1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13210.5|13185.5|13210.5|13192.3|13197|13182|11
1649379610000|2022-04-08 01:00:10|13210.4|13185.4|13225|13187.5|13225|13194.6|13205.2|13185.4|17
1649379620000|2022-04-08 01:00:20|13225.8|13188.3|13217.9|13192.9|13226.2|13195.3|13217.9|13188.2|14
1649379630000|2022-04-08 01:00:30|13213.4|13198.4|13216.3|13201.3|13216.3|13201.3|13213.4|13198.4|0
1649379640000|2022-04-08 01:00:40|13216.4|13201.4|13221.7|13206.7|13221.7|13206.7|13216.4|13201.4|19
1649379650000|2022-04-08 01:00:50|13222.1|13207.1|13218|13203|13226.4|13207.7|13218|13197.8|4
1649379660000|2022-04-08 01:01:00|13217.6|13202.6|13214.7|13199.7|13218.1|13203.1|13214|13199|6
1649379670000|2022-04-08 01:01:10|13214.1|13199.1|13211.3|13196.3|13221.9|13206.9|13211.3|13194.4|13
1649379680000|2022-04-08 01:01:20|13210.9|13195.9|13214.4|13199.4|13214.4|13199.4|13207.5|13192.5|9
1649379690000|2022-04-08 01:01:30|13214.3|13199.3|13210|13195|13214.3|13199.3|13209.7|13194.7|4
1649379700000|2022-04-08 01:01:40|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|0
1649379710000|2022-04-08 01:01:50|13210.5|13195.5|13214.3|13199.3|13214.3|13199.3|13210.5|13195.5|0
1649379730000|2022-04-08 01:02:10|13214.6|13199.6|13228.9|13191.4|13228.9|13199.6|13213|13191.4|0
1649379740000|2022-04-08 01:02:20|13222.4|13197.4|13224.7|13199.7|13228.9|13199.7|13222.4|13191.4|0
1649379750000|2022-04-08 01:02:30|13217.1|13202.1|13225.3|13200.3|13225.3|13205.5|13214.6|13199.5|2
1649379760000|2022-04-08 01:02:40|13224.5|13199.5|13223.7|13208.7|13224.5|13208.7|13223.7|13199.5|0
1649379780000|2022-04-08 01:03:00|13223.5|13208.5|13220.8|13205.8|13223.5|13208.5|13220.8|13205.8|0
1649379790000|2022-04-08 01:03:10|13218.2|13203.2|13224.7|13199.7|13224.7|13203.2|13218.2|13199.7|0
1649379800000|2022-04-08 01:03:20|13224.5|13199.5|13220.5|13205.5|13224.5|13206.5|13220.5|13199.5|0
1649379820000|2022-04-08 01:03:40|13219.3|13204.3|13222.2|13197.2|13222.2|13204.3|13213.7|13194.5|1
1649379830000|2022-04-08 01:03:50|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|0
1649379840000|2022-04-08 01:04:00|13221.9|13196.9|13222.7|13197.7|13222.7|13197.7|13221.9|13196.9|0
1649379850000|2022-04-08 01:04:10|13223|13198|13223|13198|13223|13198|13223|13198|0
1649379860000|2022-04-08 01:04:20|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|0
1649379880000|2022-04-08 01:04:40|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|0
1649379900000|2022-04-08 01:05:00|13216.1|13201.1|13214.1|13199.1|13218.6|13203.6|13214.1|13199.1|2
1649379910000|2022-04-08 01:05:10|13213.2|13198.2|13211.1|13196.1|13213.2|13198.2|13210.6|13195.6|1
1649379930000|2022-04-08 01:05:30|13214.1|13199.1|13219.2|13194.2|13219.2|13199.1|13213.9|13194.2|1
1649379940000|2022-04-08 01:05:40|13220.4|13195.4|13221.2|13196.2|13221.2|13196.2|13220.4|13195.4|0
1649379950000|2022-04-08 01:05:50|13223.4|13198.4|13223.1|13198.1|13225.5|13206.8|13219.3|13197.9|0
1649379960000|2022-04-08 01:06:00|13217.7|13202.7|13218.4|13203.4|13219.9|13204.9|13217.7|13202.7|0
1649379970000|2022-04-08 01:06:10|13218.3|13203.3|13218.7|13203.7|13218.7|13203.7|13217.9|13202.9|1
1649379990000|2022-04-08 01:06:30|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|0
1649380000000|2022-04-08 01:06:40|13219.8|13204.8|13219.2|13204.2|13220.2|13205.2|13219.2|13204.2|1
1649380010000|2022-04-08 01:06:50|||||||||1
1649380030000|2022-04-08 01:07:10|13219.1|13204.1|13224.2|13209.2|13224.2|13209.2|13219.1|13204.1|0
1649380050000|2022-04-08 01:07:30|13223.8|13208.8|13218|13203|13223.8|13208.8|13217.5|13202.5|2
1649380060000|2022-04-08 01:07:40|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649380080000|2022-04-08 01:08:00|13215.3|13200.3|13213.4|13198.4|13215.3|13200.3|13213.3|13198.3|2
1649380090000|2022-04-08 01:08:10|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|0
1649380120000|2022-04-08 01:08:40|13211.9|13196.9|13215.5|13200.5|13215.5|13200.5|13211.9|13196.9|1
1649380130000|2022-04-08 01:08:50|13214|13199|13213.3|13198.3|13214|13199|13213.3|13198.3|0
1649380140000|2022-04-08 01:09:00|13214|13199|13214|13199|13214|13199|13214|13199|0
1649380150000|2022-04-08 01:09:10|13214.4|13199.4|13214.5|13199.5|13214.5|13199.5|13214.4|13199.4|0
1649380160000|2022-04-08 01:09:20|13214.7|13199.7|13214.5|13199.5|13214.7|13199.7|13214.5|13199.5|0
1649380200000|2022-04-08 01:10:00|13213.3|13198.3|13210.3|13195.3|13213.3|13198.3|13210.3|13195.3|1
1649380210000|2022-04-08 01:10:10|13215|13200|13215|13200|13215|13200|13215|13200|1
1649380230000|2022-04-08 01:10:30|13215.3|13200.3|13215.7|13200.7|13215.7|13200.7|13215.3|13200.3|0
1649380240000|2022-04-08 01:10:40|13215|13200|13215|13200|13215|13200|13215|13200|0
1649380270000|2022-04-08 01:11:10|13214.9|13199.9|13214.5|13199.5|13214.9|13199.9|13210.3|13195.3|1
1649380300000|2022-04-08 01:11:40|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|0
1649380350000|2022-04-08 01:12:30|13214.3|13199.3|13212.8|13197.8|13214.3|13199.3|13212.8|13197.8|1
1649380360000|2022-04-08 01:12:40|13212.7|13197.7|13200.8|13185.8|13212.7|13197.7|13200.8|13185.8|2
1649380370000|2022-04-08 01:12:50|13199.8|13184.8|13197.8|13182.8|13199.8|13184.8|13197.8|13182.8|0
1649380380000|2022-04-08 01:13:00|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|1
1649380410000|2022-04-08 01:13:30|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|0
1649380420000|2022-04-08 01:13:40|13198.2|13183.2|13198.8|13183.8|13198.8|13183.8|13196.1|13181.1|2
1649380440000|2022-04-08 01:14:00|13199.9|13184.9|13200.1|13185.1|13200.1|13185.1|13199.9|13184.9|0
1649380470000|2022-04-08 01:14:30|13199.6|13184.6|13199.1|13184.1|13199.6|13184.6|13199.1|13184.1|1
1649380480000|2022-04-08 01:14:40|13198.8|13183.8|13201.3|13163.8|13201.3|13183.8|13191.2|13163.8|1
1649380490000|2022-04-08 01:14:50|13201.1|13163.6|13195.8|13170.8|13201.1|13170.8|13195.4|13163.2|0
1649380500000|2022-04-08 01:15:00|13196.9|13171.9|13191.9|13176.9|13196.9|13177.9|13191.9|13171.9|1
1649380520000|2022-04-08 01:15:20|13190.9|13175.9|13191.4|13176.4|13191.4|13176.4|13188.4|13173.4|0
1649380530000|2022-04-08 01:15:30|13191.3|13176.3|13191.5|13176.5|13204.9|13185.4|13191|13176|13
1649380540000|2022-04-08 01:15:40|13191.8|13176.8|13194.4|13179.4|13194.4|13179.4|13191.4|13176.4|1
1649380560000|2022-04-08 01:16:00|13195.9|13180.9|13196.1|13181.1|13196.3|13181.3|13195.9|13180.9|1
1649380570000|2022-04-08 01:16:10|13194.2|13179.2|13194.2|13179.2|13194.2|13179.2|13194.2|13179.2|1
1649380600000|2022-04-08 01:16:40|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|0
1649380610000|2022-04-08 01:16:50|13191|13176|13191|13176|13191|13176|13191|13176|0
1649380650000|2022-04-08 01:17:30|13190.7|13175.7|13189.3|13174.3|13190.7|13175.7|13189.3|13174.3|0
1649380670000|2022-04-08 01:17:50|13188.8|13173.8|13188.7|13173.7|13188.8|13173.8|13188.7|13173.7|1
1649380680000|2022-04-08 01:18:00|13188.3|13173.3|13180.2|13165.2|13188.3|13173.3|13180|13165|2
1649380690000|2022-04-08 01:18:10|13183.3|13168.3|13183.3|13168.3|13183.3|13168.3|13183.3|13168.3|1
1649380720000|2022-04-08 01:18:40|13184.3|13169.3|13184.3|13169.3|13184.3|13169.3|13184.3|13169.3|0
1649380730000|2022-04-08 01:18:50|13187|13172|13187|13172|13187|13172|13187|13172|1
1649380740000|2022-04-08 01:19:00|13189.6|13174.6|13189.6|13174.6|13189.6|13174.6|13189.6|13174.6|0
1649380800000|2022-04-08 01:20:00|13190|13175|13190.1|13175.1|13190.1|13175.1|13190|13175|1
1649380830000|2022-04-08 01:20:30|13189.8|13174.8|13189.1|13174.1|13190.1|13175.1|13189.1|13174.1|1
1649380840000|2022-04-08 01:20:40|13189|13174|13189|13174|13189|13174|13189|13174|0
1649380850000|2022-04-08 01:20:50|13189.5|13174.5|13189.5|13174.5|13189.5|13174.5|13189.5|13174.5|0
1649380860000|2022-04-08 01:21:00|13189|13174|13189|13174|13189|13174|13189|13174|0
1649380870000|2022-04-08 01:21:10|13189.4|13174.4|13177.9|13162.9|13189.4|13174.4|13177.9|13162.9|5
1649380880000|2022-04-08 01:21:20|13180.6|13165.6|13179.4|13164.4|13181.5|13166.5|13179.4|13164.4|2
1649380890000|2022-04-08 01:21:30|13178.7|13163.7|13181.2|13166.2|13181.2|13166.2|13178.7|13163.7|0
1649380900000|2022-04-08 01:21:40|13181.7|13166.7|13182.7|13167.7|13182.7|13167.7|13181.7|13166.7|0
1649380910000|2022-04-08 01:21:50|13183.2|13168.2|13183.2|13168.2|13183.2|13168.2|13183.2|13168.2|0
1649380940000|2022-04-08 01:22:20|13184|13169|13180.3|13165.3|13190.4|13169|13180.3|13165.3|0
1649380950000|2022-04-08 01:22:30|13177.9|13162.9|13176.9|13161.9|13177.9|13162.9|13176.9|13161.9|0
1649380960000|2022-04-08 01:22:40|13176.2|13161.2|13178.7|13163.7|13178.7|13163.7|13176.2|13161.2|1
1649380990000|2022-04-08 01:23:10|13179.4|13164.4|13179.4|13164.4|13179.4|13164.4|13179.4|13164.4|0
1649381020000|2022-04-08 01:23:40|13178.9|13163.9|13179.4|13164.4|13179.4|13164.4|13176.4|13161.4|1
1649381030000|2022-04-08 01:23:50|13178.3|13163.3|13173.6|13158.6|13178.3|13163.3|13173.6|13158.6|2
1649381040000|2022-04-08 01:24:00|13174|13159|13174|13159|13177.8|13162.8|13174|13159|5
1649381050000|2022-04-08 01:24:10|13174.3|13159.3|13174.5|13159.5|13174.9|13159.9|13174.3|13159.3|0
1649381060000|2022-04-08 01:24:20|13174.9|13159.9|13175.4|13160.4|13183|13168|13174.9|13159.9|6
1649381070000|2022-04-08 01:24:30|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|0
1649381080000|2022-04-08 01:24:40|13178.7|13163.7|13173.8|13158.8|13178.7|13163.7|13173.8|13158.8|0
1649381100000|2022-04-08 01:25:00|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|2
1649381110000|2022-04-08 01:25:10|||||||||1
1649381130000|2022-04-08 01:25:30|13180.9|13165.9|13180.2|13165.2|13187.4|13165.9|13180.2|13161.6|2
1649381140000|2022-04-08 01:25:40|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|0
1649381160000|2022-04-08 01:26:00|13188.5|13163.5|13181.3|13166.3|13188.9|13166.3|13181.3|13163.5|6
1649381170000|2022-04-08 01:26:10|13174.4|13159.4|13174|13159|13174.4|13159.4|13174|13159|0
1649381180000|2022-04-08 01:26:20|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|1
1649381200000|2022-04-08 01:26:40|13185.5|13160.5|13173.9|13158.9|13187.8|13162.8|13173.9|13158.9|3
1649381210000|2022-04-08 01:26:50|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|0
1649381220000|2022-04-08 01:27:00|||||||||1
1649381240000|2022-04-08 01:27:20|13175.3|13160.3|13174.7|13159.7|13182|13160.3|13169.8|13154.6|12
1649381250000|2022-04-08 01:27:30|13165.6|13150.6|13164.2|13149.2|13165.6|13150.6|13164.2|13149.2|1
1649381260000|2022-04-08 01:27:40|13164.6|13149.6|13164.8|13149.8|13185.2|13159.7|13164.6|13140.9|2
1649381270000|2022-04-08 01:27:50|||||||||1
1649381280000|2022-04-08 01:28:00|13172.6|13157.6|13174.3|13159.3|13184.8|13159.3|13172.6|13147.3|1
1649381290000|2022-04-08 01:28:10|13164.8|13149.8|13170.8|13155.8|13170.8|13155.8|13163.8|13148.8|5
1649381310000|2022-04-08 01:28:30|13172.4|13157.4|13171.9|13156.9|13172.4|13157.4|13171.9|13156.9|0
1649381320000|2022-04-08 01:28:40|13172.7|13157.7|13173.6|13158.6|13176.1|13161.1|13172.7|13157.7|0
1649381330000|2022-04-08 01:28:50|13173.9|13158.9|13172.4|13157.4|13173.9|13158.9|13166.2|13151.2|2
1649381340000|2022-04-08 01:29:00|13172|13157|13173.9|13158.9|13173.9|13158.9|13169.7|13154.7|0
1649381350000|2022-04-08 01:29:10|13173.2|13158.2|13169.7|13154.7|13173.2|13158.2|13169.7|13154.7|1
1649381370000|2022-04-08 01:29:30|13169.9|13154.9|13172.6|13157.6|13172.6|13157.6|13169.9|13154.9|0
1649381390000|2022-04-08 01:29:50|13173.7|13158.7|13174.7|13159.7|13177.9|13162.9|13173.7|13158.7|1
1649381400000|2022-04-08 01:30:00|13169.2|13154.2|13167.6|13152.6|13169.2|13154.2|13167.6|13152.6|0
1649381410000|2022-04-08 01:30:10|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|0
1649381460000|2022-04-08 01:31:00|13167.6|13152.6|13171.6|13156.6|13171.6|13156.6|13165.6|13150.6|3
1649381470000|2022-04-08 01:31:10|13170.5|13155.5|13172.1|13157.1|13172.1|13157.1|13167.1|13152.1|1
1649381480000|2022-04-08 01:31:20|13172.6|13157.6|13173.5|13158.5|13173.5|13158.5|13172.6|13157.6|0
1649381490000|2022-04-08 01:31:30|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|0
1649381500000|2022-04-08 01:31:40|13174.5|13159.5|13174.9|13159.9|13174.9|13159.9|13174.4|13159.4|8
1649381530000|2022-04-08 01:32:10|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|0
1649381550000|2022-04-08 01:32:30|13171.3|13156.3|13169.7|13154.7|13171.3|13156.3|13169.7|13154.7|0
1649381560000|2022-04-08 01:32:40|13168.9|13153.9|13168.9|13153.9|13168.9|13153.9|13168.9|13153.9|0
1649381620000|2022-04-08 01:33:40|13168.5|13153.5|13168.7|13153.7|13172.8|13157.8|13168.5|13153.5|21
1649381630000|2022-04-08 01:33:50|13169|13154|13173.2|13158.2|13173.2|13158.2|13169|13154|4
1649381640000|2022-04-08 01:34:00|13173.3|13158.3|13174.4|13159.4|13174.4|13159.4|13173.3|13158.3|0
1649381650000|2022-04-08 01:34:10|13172.9|13157.9|13173.7|13158.7|13173.7|13158.7|13172.9|13157.9|4
1649381670000|2022-04-08 01:34:30|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|0
1649381680000|2022-04-08 01:34:40|13174|13159|13173.9|13158.9|13174|13159|13173.9|13158.9|0
1649381690000|2022-04-08 01:34:50|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|1
1649381700000|2022-04-08 01:35:00|13168.2|13153.2|13172.7|13157.7|13172.7|13157.7|13168|13153|3
1649381710000|2022-04-08 01:35:10|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|11
1649381730000|2022-04-08 01:35:30|13173.5|13158.5|13174|13159|13174|13159|13173.5|13158.5|2
1649381740000|2022-04-08 01:35:40|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|1
1649381750000|2022-04-08 01:35:50|13174.6|13159.6|13174.6|13159.6|13174.6|13159.6|13174.6|13159.6|4
1649381760000|2022-04-08 01:36:00|||||||||2
1649381770000|2022-04-08 01:36:10|13175|13160|13175.4|13160.4|13175.4|13160.4|13171.5|13156.5|1
1649381820000|2022-04-08 01:37:00|13175.5|13160.5|13175.5|13160.5|13175.5|13160.5|13175.5|13160.5|0
1649381830000|2022-04-08 01:37:10|13175.4|13160.4|13175.4|13160.4|13175.4|13160.4|13175.4|13160.4|0
1649381840000|2022-04-08 01:37:20|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|0
1649381850000|2022-04-08 01:37:30|13173.5|13158.5|13166.9|13151.9|13173.5|13158.5|13166.9|13151.9|2
1649381860000|2022-04-08 01:37:40|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649381870000|2022-04-08 01:37:50|13166.8|13151.8|13166.4|13151.4|13166.8|13151.8|13166.4|13151.4|0
1649381880000|2022-04-08 01:38:00|||||||||1
1649381920000|2022-04-08 01:38:40|13166|13151|13166|13151|13166|13151|13164|13149|1
1649381930000|2022-04-08 01:38:50|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649381940000|2022-04-08 01:39:00|13166.4|13151.4|13166|13151|13166.4|13151.4|13166|13151|0
1649381980000|2022-04-08 01:39:40|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|0
1649382000000|2022-04-08 01:40:00|13164.9|13149.9|13169.4|13154.4|13169.4|13154.4|13164.8|13149.8|5
1649382010000|2022-04-08 01:40:10|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|0
1649382070000|2022-04-08 01:41:10|13166.9|13151.9|13174.4|13159.4|13174.4|13159.4|13166.9|13151.9|1
1649382080000|2022-04-08 01:41:20|13174.5|13159.5|13174.9|13159.9|13174.9|13159.9|13174.5|13159.5|0
1649382090000|2022-04-08 01:41:30|13173.6|13158.6|13176.4|13161.4|13176.4|13161.4|13173.6|13158.6|1
1649382150000|2022-04-08 01:42:30|13172.9|13157.9|13171.8|13156.8|13172.9|13157.9|13171.8|13156.8|0
1649382160000|2022-04-08 01:42:40|13171.4|13156.4|13173.9|13158.9|13174.4|13159.4|13171.4|13156.4|1
1649382170000|2022-04-08 01:42:50|13175.4|13160.4|13175.9|13160.9|13175.9|13160.9|13175.4|13160.4|0
1649382180000|2022-04-08 01:43:00|13176|13161|13176.4|13161.4|13176.4|13161.4|13176|13161|0
1649382190000|2022-04-08 01:43:10|13176.3|13161.3|13175.9|13160.9|13176.3|13161.3|13175.9|13160.9|0
1649382220000|2022-04-08 01:43:40|13176|13161|13173.3|13158.3|13176.4|13161.4|13172.4|13157.4|1
1649382240000|2022-04-08 01:44:00|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|0
1649382270000|2022-04-08 01:44:30|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|0
1649382300000|2022-04-08 01:45:00|13176.2|13161.2|13176.9|13161.9|13176.9|13161.9|13172.9|13157.9|2
1649382320000|2022-04-08 01:45:20|13177|13162|13177.4|13162.4|13177.4|13162.4|13177|13162|0
1649382350000|2022-04-08 01:45:50|13177.9|13162.9|13177.9|13162.9|13177.9|13162.9|13177.9|13162.9|0
1649382360000|2022-04-08 01:46:00|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|5
1649382370000|2022-04-08 01:46:10|13177|13162|13176.6|13161.6|13177|13162|13176.6|13161.6|0
1649382390000|2022-04-08 01:46:30|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|0
1649382400000|2022-04-08 01:46:40|13175.6|13160.6|13175.6|13160.6|13175.6|13160.6|13175.6|13160.6|6
1649382410000|2022-04-08 01:46:50|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|0
1649382450000|2022-04-08 01:47:30|13174.7|13159.7|13172.8|13157.8|13174.7|13159.7|13172.2|13157.2|1
1649382460000|2022-04-08 01:47:40|13174|13159|13174|13159|13174|13159|13174|13159|0
1649382480000|2022-04-08 01:48:00|13174.5|13159.5|13174.5|13159.5|13174.5|13159.5|13174.5|13159.5|0
1649382510000|2022-04-08 01:48:30|13174.3|13159.3|13174|13159|13174.3|13159.3|13174|13159|0
1649382520000|2022-04-08 01:48:40|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|0
1649382540000|2022-04-08 01:49:00|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|0
1649382550000|2022-04-08 01:49:10|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|0
1649382560000|2022-04-08 01:49:20|13173.9|13158.9|13174.2|13159.2|13174.4|13159.4|13173.9|13158.9|1
1649382570000|2022-04-08 01:49:30|13174.5|13159.5|13173.3|13158.3|13176|13161|13173.3|13158.3|0
1649382580000|2022-04-08 01:49:40|13173.8|13158.8|13174.3|13159.3|13174.3|13159.3|13173.8|13158.8|1
1649382590000|2022-04-08 01:49:50|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|13173.8|13158.8|0
1649382600000|2022-04-08 01:50:00|13173.8|13158.8|13173.4|13158.4|13173.8|13158.8|13172.8|13157.8|1
1649382610000|2022-04-08 01:50:10|13174.1|13159.1|13183.9|13158.9|13183.9|13162.6|13174.1|13158.9|0
1649382630000|2022-04-08 01:50:30|13184.3|13159.3|13184.3|13159.3|13184.3|13160.7|13175.7|13159.3|0
1649382640000|2022-04-08 01:50:40|13178.7|13163.7|13175.3|13160.3|13178.7|13163.7|13175.3|13160.3|0
1649382650000|2022-04-08 01:50:50|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|0
1649382660000|2022-04-08 01:51:00|13177.5|13162.5|13173.3|13158.3|13177.5|13162.5|13173.3|13158.3|0
1649382670000|2022-04-08 01:51:10|13173.1|13158.1|13172.3|13157.3|13173.1|13158.1|13172.3|13157.3|0
1649382680000|2022-04-08 01:51:20|13172.7|13157.7|13182.6|13157.6|13182.6|13162.3|13172.7|13157.6|1
1649382690000|2022-04-08 01:51:30|13183.7|13158.7|13185.7|13160.7|13185.7|13160.7|13183.7|13158.7|0
1649382700000|2022-04-08 01:51:40|13186.2|13161.2|13186.2|13161.2|13186.2|13161.2|13186.2|13161.2|0
1649382710000|2022-04-08 01:51:50|13186.7|13161.7|13187.1|13162.1|13187.1|13162.1|13186.7|13161.7|0
1649382720000|2022-04-08 01:52:00|13187.6|13162.6|13187.6|13162.6|13187.6|13162.6|13187.6|13162.6|0
1649382730000|2022-04-08 01:52:10|13187.2|13162.2|13187.2|13162.2|13187.2|13162.2|13187.2|13162.2|0
1649382750000|2022-04-08 01:52:30|13180.9|13165.9|13175.1|13160.1|13180.9|13165.9|13175.1|13160.1|0
1649382770000|2022-04-08 01:52:50|13175|13160|13172.6|13157.6|13175|13160|13172.6|13157.6|0
1649382800000|2022-04-08 01:53:20|13178|13163|13178|13163|13178|13163|13178|13163|1
1649382820000|2022-04-08 01:53:40|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|0
1649382860000|2022-04-08 01:54:20|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|0
1649382900000|2022-04-08 01:55:00|13175.2|13160.2|13172.7|13157.7|13175.2|13160.2|13172.7|13157.7|0
1649382910000|2022-04-08 01:55:10|13175.2|13160.2|13177.3|13162.3|13177.3|13162.3|13175.2|13160.2|1
1649382920000|2022-04-08 01:55:20|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|0
1649383040000|2022-04-08 01:57:20|13177.7|13162.7|13177.8|13162.8|13177.8|13162.8|13177.7|13162.7|0
1649383050000|2022-04-08 01:57:30|13177.1|13162.1|13179.8|13164.8|13179.8|13164.8|13176|13161|1
1649383100000|2022-04-08 01:58:20|13179.5|13164.5|13178.3|13163.3|13179.5|13164.5|13178.3|13163.3|1
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13177.7|13162.7|13178.1|13163.1|13177.7|13162.7|0
1649383220000|2022-04-08 02:00:20|13173.9|13158.9|13175.8|13160.8|13175.8|13160.8|13173.4|13158.4|2
1649383230000|2022-04-08 02:00:30|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1649383240000|2022-04-08 02:00:40|13176.3|13161.3|13176.3|13161.3|13176.3|13161.3|13176.3|13161.3|0
1649383330000|2022-04-08 02:02:10|13175.9|13160.9|13176.1|13161.1|13176.1|13161.1|13175.6|13160.6|3
1649383340000|2022-04-08 02:02:20|13176.2|13161.2|13176.2|13161.2|13176.2|13161.2|13176.2|13161.2|0
1649383350000|2022-04-08 02:02:30|13175.1|13160.1|13174.4|13159.4|13176.7|13161.7|13172.8|13157.8|1
1649383360000|2022-04-08 02:02:40|13175.6|13160.6|13176.3|13161.3|13176.3|13161.3|13175.6|13160.6|0
1649383410000|2022-04-08 02:03:30|13176.4|13161.4|13176.8|13161.8|13176.8|13161.8|13176.4|13161.4|0
1649383420000|2022-04-08 02:03:40|13175.6|13160.6|13176.2|13161.2|13176.2|13161.2|13175.6|13160.6|1
1649383440000|2022-04-08 02:04:00|13176.1|13161.1|13176.2|13161.2|13176.2|13161.2|13176.1|13161.1|0
1649383500000|2022-04-08 02:05:00|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|1
1649383540000|2022-04-08 02:05:40|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|0
1649383550000|2022-04-08 02:05:50|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|0
1649383600000|2022-04-08 02:06:40|13176.4|13161.4|13175.6|13160.6|13176.4|13161.4|13175.6|13160.6|0
1649383650000|2022-04-08 02:07:30|13173.8|13158.8|13176.3|13161.3|13176.3|13161.3|13172.7|13157.7|2
1649383660000|2022-04-08 02:07:40|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1649383800000|2022-04-08 02:10:00|13173.2|13158.2|13172.2|13157.2|13173.2|13158.2|13172.2|13157.2|0
1649383830000|2022-04-08 02:10:30|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|2
1649383850000|2022-04-08 02:10:50|13173.6|13158.6|13175.1|13160.1|13175.1|13160.1|13173.6|13158.6|0
1649383860000|2022-04-08 02:11:00|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|0
1649383870000|2022-04-08 02:11:10|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1649383880000|2022-04-08 02:11:20|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|0
1649383950000|2022-04-08 02:12:30|13176|13161|13176.4|13161.4|13176.4|13161.4|13176|13161|1
1649384050000|2022-04-08 02:14:10|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|0
1649384060000|2022-04-08 02:14:20|13176.7|13161.7|13177|13162|13177|13162|13176.7|13161.7|0
1649384080000|2022-04-08 02:14:40|13175.9|13160.9|13175.4|13160.4|13175.9|13160.9|13175.4|13160.4|4
1649384090000|2022-04-08 02:14:50|13175.3|13160.3|13174.7|13159.7|13176.3|13161.3|13172.5|13157.5|1
1649384100000|2022-04-08 02:15:00|13174.2|13159.2|13171.3|13156.3|13174.2|13159.2|13170.2|13155.2|1
1649384110000|2022-04-08 02:15:10|13173.5|13158.5|13174.5|13159.5|13174.5|13159.5|13173.5|13158.5|0
1649384120000|2022-04-08 02:15:20|13174.7|13159.7|13175|13160|13175|13160|13174.7|13159.7|0
1649384130000|2022-04-08 02:15:30|13176.4|13161.4|13177.5|13162.5|13177.5|13162.5|13176.4|13161.4|0
1649384140000|2022-04-08 02:15:40|13178|13163|13177.5|13162.5|13178|13163|13176.7|13161.7|3
1649384150000|2022-04-08 02:15:50|13178|13163|13178|13163|13178|13163|13178|13163|0
1649384170000|2022-04-08 02:16:10|13177.5|13162.5|13178|13163|13178.4|13163.4|13177.5|13162.5|0
1649384190000|2022-04-08 02:16:30|13177.9|13162.9|13178.3|13163.3|13178.3|13163.3|13177.9|13162.9|0
1649384220000|2022-04-08 02:17:00|13176.8|13161.8|13176.8|13161.8|13176.8|13161.8|13176.8|13161.8|1
1649384230000|2022-04-08 02:17:10|13176.7|13161.7|13175.3|13160.3|13176.7|13161.7|13175.3|13160.3|0
1649384240000|2022-04-08 02:17:20|13175.2|13160.2|13175.9|13160.9|13175.9|13160.9|13175.2|13160.2|0
1649384250000|2022-04-08 02:17:30|13175.7|13160.7|13173.4|13158.4|13175.7|13160.7|13173.4|13158.4|0
1649384260000|2022-04-08 02:17:40|13172.9|13157.9|13177.6|13162.6|13177.6|13162.6|13172.9|13157.9|2
1649384290000|2022-04-08 02:18:10|13176|13161|13173.6|13158.6|13176|13161|13173.1|13158.1|1
1649384310000|2022-04-08 02:18:30|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|0
1649384340000|2022-04-08 02:19:00|13172.2|13157.2|13172.6|13157.6|13172.6|13157.6|13172.2|13157.2|0
1649384350000|2022-04-08 02:19:10|13171.1|13156.1|13172.1|13157.1|13172.1|13157.1|13171.1|13156.1|2
1649384380000|2022-04-08 02:19:40|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|11
1649384390000|2022-04-08 02:19:50|||||||||1
1649384400000|2022-04-08 02:20:00|13170.6|13155.6|13166.6|13151.6|13170.6|13155.6|13166.4|13151.4|12
1649384410000|2022-04-08 02:20:10|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|0
1649384430000|2022-04-08 02:20:30|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649384520000|2022-04-08 02:22:00|13165.8|13150.8|13164.4|13149.4|13165.8|13150.8|13164.4|13149.4|1
1649384530000|2022-04-08 02:22:10|13164.5|13149.5|13165.5|13150.5|13165.5|13150.5|13164.5|13149.5|0
1649384540000|2022-04-08 02:22:20|13164.5|13149.5|13165.5|13150.5|13165.5|13150.5|13164.5|13149.5|4
1649384550000|2022-04-08 02:22:30|13165.4|13150.4|13165|13150|13165.4|13150.4|13165|13150|1
1649384560000|2022-04-08 02:22:40|13164.8|13149.8|13164|13149|13164.8|13149.8|13164|13149|0
1649384620000|2022-04-08 02:23:40|13163.9|13148.9|13163.5|13148.5|13163.9|13148.9|13163.5|13148.5|0
1649384630000|2022-04-08 02:23:50|13161.6|13146.6|13161.2|13146.2|13161.6|13146.6|13161.2|13146.2|1
1649384640000|2022-04-08 02:24:00|13161.7|13146.7|13161.2|13146.2|13161.7|13146.7|13161.2|13146.2|3
1649384700000|2022-04-08 02:25:00|13161.5|13146.5|13162.2|13147.2|13162.2|13147.2|13161.5|13146.5|1
1649384710000|2022-04-08 02:25:10|13159.7|13144.7|13159.5|13144.5|13159.9|13144.9|13159|13144|3
1649384810000|2022-04-08 02:26:50|13157.6|13142.6|13157|13142|13157.6|13142.6|13157|13142|1
1649384820000|2022-04-08 02:27:00|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|0
1649384850000|2022-04-08 02:27:30|13156.2|13141.2|13155.2|13140.2|13156.2|13141.2|13155.2|13140.2|0
1649384880000|2022-04-08 02:28:00|13156.4|13141.4|13154.5|13139.5|13156.9|13141.9|13154.5|13139.5|3
1649384900000|2022-04-08 02:28:20|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|0
1649384930000|2022-04-08 02:28:50|13154.6|13139.6|13155|13140|13155|13140|13154.6|13139.6|0
1649384950000|2022-04-08 02:29:10|13154.6|13139.6|13154.3|13139.3|13154.6|13139.6|13154.3|13139.3|1
1649385060000|2022-04-08 02:31:00|13156|13141|13156|13141|13156|13141|13156|13141|0
1649385070000|2022-04-08 02:31:10|13157.5|13142.5|13157.5|13142.5|13157.5|13142.5|13157.5|13142.5|1
1649385080000|2022-04-08 02:31:20|13157|13142|13157|13142|13157|13142|13157|13142|0
1649385140000|2022-04-08 02:32:20|13157.1|13142.1|13157.5|13142.5|13157.5|13142.5|13157.1|13142.1|0
1649385160000|2022-04-08 02:32:40|13155.4|13140.4|13155.8|13140.8|13155.8|13140.8|13155.4|13140.4|6
1649385170000|2022-04-08 02:32:50|13155.7|13140.7|13155.8|13140.8|13155.8|13140.8|13155.7|13140.7|0
1649385180000|2022-04-08 02:33:00|13155.7|13140.7|13155.7|13140.7|13155.8|13140.8|13155.7|13140.7|0
1649385190000|2022-04-08 02:33:10|13155.8|13140.8|13155.7|13140.7|13155.8|13140.8|13155.7|13140.7|0
1649385240000|2022-04-08 02:34:00|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|0
1649385250000|2022-04-08 02:34:10|13158.6|13143.6|13158.7|13143.7|13158.7|13143.7|13158.6|13143.6|1
1649385260000|2022-04-08 02:34:20|13158.6|13143.6|13158.6|13143.6|13158.7|13143.7|13158.6|13143.6|0
1649385270000|2022-04-08 02:34:30|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|13158.6|13143.6|0
1649385280000|2022-04-08 02:34:40|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|13158.7|13143.7|0
1649385290000|2022-04-08 02:34:50|13158.7|13143.7|13159.2|13144.2|13159.3|13144.3|13158.7|13143.7|0
1649385300000|2022-04-08 02:35:00|13158.9|13143.9|13159.7|13144.7|13159.7|13144.7|13158.8|13143.8|0
1649385310000|2022-04-08 02:35:10|13159.6|13144.6|13159.6|13144.6|13159.7|13144.7|13159.5|13144.5|0
1649385320000|2022-04-08 02:35:20|13159.5|13144.5|13178.3|13140.8|13178.3|13144.6|13159.5|13138.8|0
1649385330000|2022-04-08 02:35:30|13179.8|13142.3|13180.3|13142.8|13180.3|13142.8|13179.7|13142.2|0
1649385340000|2022-04-08 02:35:40|13173.2|13148.2|13171.7|13146.7|13173.2|13148.2|13171.7|13146.7|0
1649385390000|2022-04-08 02:36:30|13171.4|13146.4|13170.9|13145.9|13171.4|13146.4|13170.9|13145.9|3
1649385440000|2022-04-08 02:37:20|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|0
1649385450000|2022-04-08 02:37:30|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|0
1649385550000|2022-04-08 02:39:10|13170.9|13145.9|13170.3|13145.3|13171.4|13152.3|13166.2|13144.5|5
1649385560000|2022-04-08 02:39:20|13158.1|13143.1|13158.1|13143.1|13158.1|13143.1|13158.1|13143.1|0
1649385580000|2022-04-08 02:39:40|13158|13143|13157.5|13142.5|13158.1|13143.1|13157.5|13142.5|1
1649385600000|2022-04-08 02:40:00|13155.6|13140.6|13157.6|13142.6|13157.9|13142.9|13155.1|13140.1|3
1649385610000|2022-04-08 02:40:10|13155.7|13140.7|13155.1|13140.1|13155.7|13140.7|13154.4|13139.4|1
1649385640000|2022-04-08 02:40:40|13154.7|13139.7|13154.7|13139.7|13154.7|13139.7|13154.7|13139.7|3
1649385660000|2022-04-08 02:41:00|13154.3|13139.3|13154.8|13139.8|13154.8|13139.8|13154.3|13139.3|1
1649385670000|2022-04-08 02:41:10|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|0
1649385720000|2022-04-08 02:42:00|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|0
1649385730000|2022-04-08 02:42:10|13156.1|13141.1|13156.3|13141.3|13156.4|13141.4|13155.8|13140.8|7
1649385740000|2022-04-08 02:42:20|13155.5|13140.5|13155.5|13140.5|13155.9|13140.9|13155.4|13140.4|3
1649385750000|2022-04-08 02:42:30|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|0
1649385770000|2022-04-08 02:42:50|13156|13141|13156.6|13141.6|13156.6|13141.6|13156|13141|4
1649385780000|2022-04-08 02:43:00|13156.1|13141.1|13155.1|13140.1|13156.1|13141.1|13155.1|13140.1|3
1649385790000|2022-04-08 02:43:10|13155.2|13140.2|13155.6|13140.6|13155.6|13140.6|13155.2|13140.2|0
1649385810000|2022-04-08 02:43:30|13155.7|13140.7|13155.6|13140.6|13156.1|13141.1|13155.6|13140.6|0
1649385820000|2022-04-08 02:43:40|13155.5|13140.5|13155.2|13140.2|13155.5|13140.5|13155.1|13140.1|0
1649385840000|2022-04-08 02:44:00|13155.6|13140.6|13155.1|13140.1|13155.6|13140.6|13155.1|13140.1|1
1649385850000|2022-04-08 02:44:10|13155.2|13140.2|13155.6|13140.6|13155.6|13140.6|13155|13140|3
1649385860000|2022-04-08 02:44:20|13155.7|13140.7|13156.1|13141.1|13156.1|13141.1|13155|13140|2
1649385870000|2022-04-08 02:44:30|13156.6|13141.6|13157.1|13142.1|13157.6|13142.6|13156.1|13141.1|5
1649385880000|2022-04-08 02:44:40|13156|13141|13157.6|13142.6|13157.6|13142.6|13154.3|13139.3|2
1649385900000|2022-04-08 02:45:00|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|0
1649385920000|2022-04-08 02:45:20|13156.6|13141.6|13157.1|13142.1|13157.1|13142.1|13156.6|13141.6|0
1649385960000|2022-04-08 02:46:00|13157|13142|13155.8|13140.8|13157.6|13142.6|13155.8|13140.8|1
1649385970000|2022-04-08 02:46:10|13156.6|13141.6|13157.2|13142.2|13158.6|13143.6|13156.6|13141.6|2
1649385980000|2022-04-08 02:46:20|13156.5|13141.5|13155.4|13140.4|13156.5|13141.5|13155|13140|2
1649385990000|2022-04-08 02:46:30|13153.9|13138.9|13155.7|13140.7|13155.7|13140.7|13153.9|13138.9|4
1649386000000|2022-04-08 02:46:40|13155.9|13140.9|13154.9|13139.9|13155.9|13140.9|13152.6|13137.6|3
1649386010000|2022-04-08 02:46:50|13154.5|13139.5|13153.9|13138.9|13154.6|13139.6|13153.9|13138.9|3
1649386020000|2022-04-08 02:47:00|13155|13140|13155.8|13140.8|13155.8|13140.8|13155|13140|1
1649386030000|2022-04-08 02:47:10|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|0
1649386060000|2022-04-08 02:47:40|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|0
1649386100000|2022-04-08 02:48:20|13155.7|13140.7|13155.3|13140.3|13155.7|13140.7|13155.3|13140.3|0
1649386140000|2022-04-08 02:49:00|13155.5|13140.5|13155.8|13140.8|13155.8|13140.8|13155.5|13140.5|0
1649386190000|2022-04-08 02:49:50|13156.3|13141.3|13155.2|13140.2|13156.3|13141.3|13154.8|13139.8|7
1649386210000|2022-04-08 02:50:10|13154.3|13139.3|13154.3|13139.3|13154.3|13139.3|13154.3|13139.3|0
1649386280000|2022-04-08 02:51:20|13156.8|13141.8|13155.7|13140.7|13156.8|13141.8|13155.7|13140.7|5
1649386290000|2022-04-08 02:51:30|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|0
1649386330000|2022-04-08 02:52:10|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|1
1649386340000|2022-04-08 02:52:20|||||||||49
1649386350000|2022-04-08 02:52:30|13154.2|13139.2|13153.9|13138.9|13154.2|13139.2|13153.9|13138.9|0
1649386370000|2022-04-08 02:52:50|||||||||11
1649386390000|2022-04-08 02:53:10|13152|13137|13152|13137|13152|13137|13152|13137|0
1649386400000|2022-04-08 02:53:20|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|1
1649386440000|2022-04-08 02:54:00|13152.5|13137.5|13152.5|13137.5|13152.5|13137.5|13152.5|13137.5|6
1649386450000|2022-04-08 02:54:10|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|6
1649386460000|2022-04-08 02:54:20|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|0
1649386500000|2022-04-08 02:55:00|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|1
1649386530000|2022-04-08 02:55:30|13152.7|13137.7|13148.9|13133.9|13152.7|13137.7|13148.6|13133.6|0
1649386540000|2022-04-08 02:55:40|13149.6|13134.6|13149|13134|13149.6|13134.6|13149|13134|1
1649386560000|2022-04-08 02:56:00|13147.5|13132.5|13146.9|13131.9|13147.5|13132.5|13146.9|13131.9|0
1649386570000|2022-04-08 02:56:10|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|0
1649386580000|2022-04-08 02:56:20|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|0
1649386590000|2022-04-08 02:56:30|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|1
1649386600000|2022-04-08 02:56:40|13147.2|13132.2|13147.2|13132.2|13147.2|13132.2|13147.2|13132.2|1
1649386670000|2022-04-08 02:57:50|13149|13134|13149|13134|13149|13134|13149|13134|1
1649386690000|2022-04-08 02:58:10|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|0
1649386710000|2022-04-08 02:58:30|13149.5|13134.5|13149.4|13134.4|13149.5|13134.5|13149.4|13134.4|2
1649386750000|2022-04-08 02:59:10|13149.8|13134.8|13149.8|13134.8|13149.8|13134.8|13149.8|13134.8|0
1649386760000|2022-04-08 02:59:20|13150.9|13135.9|13151.4|13136.4|13151.4|13136.4|13150.9|13135.9|3
1649386790000|2022-04-08 02:59:50|13151.3|13136.3|13151.3|13136.3|13151.3|13136.3|13151.3|13136.3|0
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|0
1649386870000|2022-04-08 03:01:10|13146.8|13131.8|13146.8|13131.8|13146.8|13131.8|13146.8|13131.8|2
1649386930000|2022-04-08 03:02:10|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|0
1649386960000|2022-04-08 03:02:40|13146|13131|13146|13131|13146|13131|13146|13131|0
1649386990000|2022-04-08 03:03:10|13145.3|13130.3|13145.3|13130.3|13145.7|13130.7|13145.3|13130.3|3
1649387010000|2022-04-08 03:03:30|13145.7|13130.7|13145.7|13130.7|13145.7|13130.7|13145.7|13130.7|0
1649387100000|2022-04-08 03:05:00|13145.1|13130.1|13145.1|13130.1|13145.1|13130.1|13145.1|13130.1|2
1649387110000|2022-04-08 03:05:10|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|0
1649387170000|2022-04-08 03:06:10|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
1649387210000|2022-04-08 03:06:50|13143|13128|13140|13125|13143|13128|13135.9|13120.9|10
1649387220000|2022-04-08 03:07:00|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|0
1649387350000|2022-04-08 03:09:10|13144.8|13129.8|13144.8|13129.8|13144.8|13129.8|13144.8|13129.8|2
1649387420000|2022-04-08 03:10:20|13141.1|13126.1|13141.1|13126.1|13141.1|13126.1|13141.1|13126.1|1
1649387530000|2022-04-08 03:12:10|13141.4|13126.4|13141.4|13126.4|13141.4|13126.4|13141.4|13126.4|0
1649387570000|2022-04-08 03:12:50|13142.6|13127.6|13142.1|13127.1|13142.6|13127.6|13141.9|13126.9|5
1649387620000|2022-04-08 03:13:40|13142.2|13127.2|13142.6|13127.6|13142.6|13127.6|13142.2|13127.2|0
1649387780000|2022-04-08 03:16:20|13142.2|13127.2|13142.6|13127.6|13142.6|13127.6|13141.9|13126.9|3
1649387790000|2022-04-08 03:16:30|13142.3|13127.3|13141.1|13126.1|13144.7|13127.6|13138.1|13119.7|4
1649387800000|2022-04-08 03:16:40|13141.7|13126.7|13143.3|13128.3|13143.3|13128.3|13141.7|13126.7|0
1649387810000|2022-04-08 03:16:50|13144|13129|13143.3|13128.3|13144|13129|13143.3|13128.3|3
1649387820000|2022-04-08 03:17:00|13141.9|13126.9|13143.3|13128.3|13143.3|13128.3|13141.9|13126.9|2
1649387840000|2022-04-08 03:17:20|13143.7|13128.7|13144.1|13129.1|13144.3|13129.3|13143.7|13128.7|2
1649387850000|2022-04-08 03:17:30|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|0
1649387860000|2022-04-08 03:17:40|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|2
1649387870000|2022-04-08 03:17:50|13144.4|13129.4|13144.8|13129.8|13144.8|13129.8|13144.4|13129.4|2
1649387880000|2022-04-08 03:18:00|13144.6|13129.6|13143.3|13128.3|13144.6|13129.6|13143.3|13128.3|0
1649387890000|2022-04-08 03:18:10|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|13143.2|13128.2|0
1649387900000|2022-04-08 03:18:20|13141.8|13126.8|13141.9|13126.9|13141.9|13126.9|13141.8|13126.8|0
1649387910000|2022-04-08 03:18:30|13141.5|13126.5|13141.5|13126.5|13141.5|13126.5|13141.5|13126.5|0
1649387930000|2022-04-08 03:18:50|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|0
1649387980000|2022-04-08 03:19:40|13137.9|13122.9|13142.1|13127.1|13142.1|13127.1|13137.9|13122.9|1
1649388100000|2022-04-08 03:21:40|13142|13127|13142|13127|13142|13127|13142|13127|3
1649388110000|2022-04-08 03:21:50|13142.1|13127.1|13146.3|13121.3|13146.3|13127.1|13142.1|13121.3|2
1649388120000|2022-04-08 03:22:00|13145.9|13120.9|13145.9|13120.9|13145.9|13120.9|13145.9|13120.9|0
1649388140000|2022-04-08 03:22:20|13146|13121|13146|13121|13146|13121|13146|13121|0
1649388150000|2022-04-08 03:22:30|13146.2|13121.2|13146.2|13121.2|13146.2|13121.2|13146.2|13121.2|0
1649388170000|2022-04-08 03:22:50|13141.8|13126.8|13142.1|13127.1|13142.1|13127.1|13141.8|13126.8|0
1649388210000|2022-04-08 03:23:30|13143|13128|13145.6|13130.6|13145.6|13130.6|13143|13128|0
1649388220000|2022-04-08 03:23:40|13145.2|13130.2|13145.2|13130.2|13145.2|13130.2|13145.2|13130.2|3
1649388230000|2022-04-08 03:23:50|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|2
1649388240000|2022-04-08 03:24:00|||||||||13
1649388300000|2022-04-08 03:25:00|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|7
1649388310000|2022-04-08 03:25:10|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|3
1649388330000|2022-04-08 03:25:30|13145.5|13130.5|13146.4|13131.4|13146.4|13131.4|13145.5|13130.5|1
1649388360000|2022-04-08 03:26:00|13146|13131|13144.4|13129.4|13146|13131|13144.4|13129.4|0
1649388370000|2022-04-08 03:26:10|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|0
1649388390000|2022-04-08 03:26:30|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|0
1649388400000|2022-04-08 03:26:40|13146.3|13131.3|13144.7|13129.7|13146.3|13131.3|13144.7|13129.7|0
1649388410000|2022-04-08 03:26:50|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|0
1649388420000|2022-04-08 03:27:00|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|0
1649388450000|2022-04-08 03:27:30|13149.3|13134.3|13149.3|13134.3|13149.3|13134.3|13149.3|13134.3|0
1649388460000|2022-04-08 03:27:40|13145.1|13130.1|13147|13122|13154.4|13130.1|13145.1|13116.7|1
1649388470000|2022-04-08 03:27:50|13149|13124|13149|13124|13149|13124|13149|13124|0
1649388500000|2022-04-08 03:28:20|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|0
1649388510000|2022-04-08 03:28:30|13146.7|13121.7|13146.8|13121.8|13146.8|13121.8|13146.7|13121.7|0
1649388540000|2022-04-08 03:29:00|13147.3|13122.3|13153.9|13116.4|13153.9|13122.3|13147.2|13116.4|0
1649388550000|2022-04-08 03:29:10|13147.4|13122.4|13147.4|13122.4|13147.4|13122.4|13147.4|13122.4|0
1649388560000|2022-04-08 03:29:20|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|0
1649388640000|2022-04-08 03:30:40|13145.4|13120.4|13145.4|13120.4|13145.4|13120.4|13145.4|13120.4|0
1649388690000|2022-04-08 03:31:30|13147.7|13122.7|13147.7|13122.7|13147.7|13122.7|13147.7|13122.7|0
1649388740000|2022-04-08 03:32:20|13143.3|13128.3|13147.1|13132.1|13147.1|13132.1|13143.3|13128.3|0
1649388750000|2022-04-08 03:32:30|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|0
1649388780000|2022-04-08 03:33:00|13144.5|13129.5|13144.3|13129.3|13144.5|13129.5|13143.7|13128.7|1
1649388800000|2022-04-08 03:33:20|13143.9|13128.9|13142.8|13127.8|13143.9|13128.9|13142.8|13127.8|0
1649388830000|2022-04-08 03:33:50|13147|13122|13147|13122|13147|13122|13147|13122|0
1649388840000|2022-04-08 03:34:00|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|0
1649388850000|2022-04-08 03:34:10|13146.7|13121.7|13146.7|13121.7|13146.7|13121.7|13146.7|13121.7|0
1649388860000|2022-04-08 03:34:20|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|0
1649388880000|2022-04-08 03:34:40|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|0
1649389020000|2022-04-08 03:37:00|13144.6|13119.6|13144.6|13119.6|13144.6|13119.6|13144.6|13119.6|0
1649389150000|2022-04-08 03:39:10|13144.9|13119.9|13144.9|13119.9|13144.9|13119.9|13144.9|13119.9|0
1649389390000|2022-04-08 03:43:10|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|0
1649389420000|2022-04-08 03:43:40|13145|13120|13145|13120|13145|13120|13145|13120|0
1649389430000|2022-04-08 03:43:50|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|0
1649389580000|2022-04-08 03:46:20|13160|13122.5|13164.1|13126.6|13164.1|13126.6|13160|13122.5|13
1649389600000|2022-04-08 03:46:40|13164.3|13126.8|13168.4|13153.4|13174.6|13153.4|13160.4|13126.8|0
1649389640000|2022-04-08 03:47:20|13182.4|13144.9|13183.9|13146.4|13183.9|13146.4|13182.4|13144.9|1
1649389660000|2022-04-08 03:47:40|13184.2|13146.7|13184.2|13146.7|13184.2|13146.7|13184.2|13146.7|1
1649389680000|2022-04-08 03:48:00|13183.6|13158.6|13192.7|13155.2|13199.7|13162.2|13183.6|13155.2|1
1649389690000|2022-04-08 03:48:10|13193.2|13155.7|13194.2|13156.7|13194.2|13156.7|13193.2|13155.7|0
1649389700000|2022-04-08 03:48:20|||||||||1
1649389730000|2022-04-08 03:48:50|13194.1|13156.6|13196.6|13159.1|13196.6|13159.1|13194.1|13156.6|0
1649389750000|2022-04-08 03:49:10|13187.6|13150.1|13187.4|13149.9|13187.6|13150.1|13187.4|13149.9|2
1649389760000|2022-04-08 03:49:20|13186.9|13149.4|13183.6|13146.1|13186.9|13149.4|13183.6|13146.1|1
1649389790000|2022-04-08 03:49:50|13182.6|13145.1|13182.6|13145.1|13182.6|13145.1|13182.6|13145.1|0
1649389840000|2022-04-08 03:50:40|13188.1|13150.6|13187.5|13150|13188.1|13150.6|13187.5|13150|0
1649389850000|2022-04-08 03:50:50|13187.6|13150.1|13188.6|13151.1|13188.6|13151.1|13187.6|13150.1|0
1649389870000|2022-04-08 03:51:10|13190.9|13153.4|13197.3|13159.8|13197.3|13159.8|13190.9|13153.4|14
1649389880000|2022-04-08 03:51:20|13197.6|13160.1|13197.6|13160.1|13197.6|13160.1|13197.6|13160.1|1
1649389890000|2022-04-08 03:51:30|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|1
1649389900000|2022-04-08 03:51:40|13197.6|13160.1|13198.6|13161.1|13198.6|13161.1|13197.6|13160.1|0
1649389930000|2022-04-08 03:52:10|13193.3|13168.3|13193.3|13168.3|13193.3|13168.3|13193.3|13168.3|0
1649390030000|2022-04-08 03:53:50|13193.4|13168.4|13193.9|13168.9|13193.9|13168.9|13193.4|13168.4|0
1649390040000|2022-04-08 03:54:00|13194.3|13169.3|13194.3|13169.3|13194.3|13169.3|13194.3|13169.3|0
1649390050000|2022-04-08 03:54:10|13194.4|13169.4|13195.2|13170.2|13195.9|13175.2|13190.2|13169.4|0
1649390060000|2022-04-08 03:54:20|13195.3|13170.3|13194.9|13169.9|13195.3|13170.3|13194.8|13169.8|0
1649390070000|2022-04-08 03:54:30|13195.3|13170.3|13195.4|13170.4|13195.4|13170.4|13195.3|13170.3|0
1649390080000|2022-04-08 03:54:40|13190.9|13175.9|13194.1|13156.6|13195.1|13177.3|13187.7|13156.6|1
1649390100000|2022-04-08 03:55:00|13194|13156.5|13194|13156.5|13194|13156.5|13194|13156.5|0
1649390150000|2022-04-08 03:55:50|13193.3|13155.8|13188.3|13163.3|13193.3|13163.3|13188.3|13155.8|1
1649390160000|2022-04-08 03:56:00|13192.5|13167.5|13195.3|13157.8|13195.3|13167.5|13192.5|13157.3|0
1649390170000|2022-04-08 03:56:10|13194.5|13157|13194.5|13157|13194.5|13157|13194.5|13157|0
1649390180000|2022-04-08 03:56:20|13194.9|13157.4|13198.7|13161.2|13198.7|13168.6|13193.6|13157.4|4
1649390190000|2022-04-08 03:56:30|13194.9|13157.4|13195.9|13158.4|13195.9|13158.4|13194.9|13157.4|0
1649390210000|2022-04-08 03:56:50|13196.9|13159.4|13196.9|13159.4|13196.9|13159.4|13196.9|13159.4|0
1649390290000|2022-04-08 03:58:10|13197.4|13159.9|13197.9|13160.4|13197.9|13160.4|13197.4|13159.9|0
1649390300000|2022-04-08 03:58:20|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|1
1649390330000|2022-04-08 03:58:50|13196.8|13181.8|13197.8|13160.3|13205.7|13181.8|13196.8|13160.3|1
1649390340000|2022-04-08 03:59:00|13198.1|13160.6|13192.4|13167.4|13198.1|13167.4|13192.4|13160.4|0
1649390350000|2022-04-08 03:59:10|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|0
1649390430000|2022-04-08 04:00:30|13196.6|13171.6|13196.3|13181.3|13199.1|13181.3|13196.2|13171.6|0
1649390460000|2022-04-08 04:01:00|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|0
1649390470000|2022-04-08 04:01:10|13199.1|13184.1|13199.3|13184.3|13199.3|13184.3|13199.1|13184.1|0
1649390480000|2022-04-08 04:01:20|13202.4|13187.4|13208.9|13183.9|13208.9|13187.4|13202.4|13183.9|1
1649390490000|2022-04-08 04:01:30|13204.2|13189.2|13204.2|13189.2|13204.2|13189.2|13204.2|13189.2|0
1649390500000|2022-04-08 04:01:40|13205.9|13190.9|13202.1|13187.1|13205.9|13190.9|13202.1|13187.1|0
1649390520000|2022-04-08 04:02:00|13202|13187|13202.2|13187.2|13202.6|13187.6|13201.7|13186.7|0
1649390530000|2022-04-08 04:02:10|13202.6|13187.6|13202.6|13187.6|13202.6|13187.6|13202.6|13187.6|0
1649390540000|2022-04-08 04:02:20|13202.9|13187.9|13203.6|13188.6|13203.6|13188.6|13202.9|13187.9|0
1649390560000|2022-04-08 04:02:40|13204.1|13189.1|13204.1|13189.1|13204.7|13189.7|13204.1|13189.1|0
1649390580000|2022-04-08 04:03:00|13205.1|13190.1|13213.6|13198.6|13213.6|13198.6|13205.1|13190.1|2
1649390590000|2022-04-08 04:03:10|13213.2|13198.2|13213.7|13198.7|13213.7|13198.7|13213.2|13198.2|1
1649390630000|2022-04-08 04:03:50|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|1
1649390640000|2022-04-08 04:04:00|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|0
1649390670000|2022-04-08 04:04:30|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|1
1649390680000|2022-04-08 04:04:40|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|0
1649390770000|2022-04-08 04:06:10|13215|13200|13214.6|13199.6|13215.1|13200.1|13214.6|13199.6|1
1649390790000|2022-04-08 04:06:30|13211.1|13196.1|13215.5|13190.5|13215.5|13196.1|13211.1|13190.5|1
1649390800000|2022-04-08 04:06:40|13213.6|13188.6|13213.6|13188.6|13213.6|13188.6|13213.6|13188.6|0
1649390820000|2022-04-08 04:07:00|13213.7|13188.7|13215.1|13190.1|13215.1|13190.1|13213.7|13188.7|0
1649390870000|2022-04-08 04:07:50|||||||||1
1649390880000|2022-04-08 04:08:00|||||||||1
1649391000000|2022-04-08 04:10:00|13216.6|13179.1|13216.6|13179.1|13216.6|13179.1|13216.6|13179.1|1
1649391010000|2022-04-08 04:10:10|13217.6|13180.1|13217.6|13180.1|13217.6|13180.1|13217.6|13180.1|0
1649391090000|2022-04-08 04:11:30|13212.4|13187.4|13212.4|13187.4|13212.4|13187.4|13212.4|13187.4|0
1649391130000|2022-04-08 04:12:10|13216.6|13179.1|13212.9|13187.9|13216.6|13187.9|13212.9|13179.1|1
1649391140000|2022-04-08 04:12:20|13213.4|13188.4|13213.4|13188.4|13213.4|13188.4|13213.4|13188.4|0
1649391160000|2022-04-08 04:12:40|13213.5|13188.5|13209.9|13194.9|13213.9|13194.9|13209.9|13188.5|0
1649391280000|2022-04-08 04:14:40|13209.6|13194.6|13209.6|13194.6|13209.6|13194.6|13209.6|13194.6|0
1649391330000|2022-04-08 04:15:30|13210|13195|13210|13195|13210|13195|13210|13195|0
1649391350000|2022-04-08 04:15:50|13207.3|13192.3|13211.8|13186.8|13211.8|13192.3|13207.3|13186.8|1
1649391360000|2022-04-08 04:16:00|13212.2|13187.2|13212.2|13187.2|13212.2|13187.2|13212.2|13187.2|0
1649391510000|2022-04-08 04:18:30|13211.9|13186.9|13212.2|13187.2|13212.2|13187.2|13211.9|13186.9|0
1649391520000|2022-04-08 04:18:40|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|0
1649391710000|2022-04-08 04:21:50|13212|13187|13212.8|13187.8|13212.8|13187.8|13212|13187|0
1649391880000|2022-04-08 04:24:40|13215.4|13190.4|13222.7|13185.2|13223.1|13190.4|13215.4|13185.2|1
1649391910000|2022-04-08 04:25:10|13222.8|13185.3|13222.9|13185.4|13223|13185.5|13222.8|13185.3|2
1649391940000|2022-04-08 04:25:40|13223.1|13185.6|13223.1|13185.6|13223.1|13185.6|13223.1|13185.6|0
1649391970000|2022-04-08 04:26:10|13217.8|13192.8|13217.8|13192.8|13217.8|13192.8|13217.8|13192.8|0
1649391990000|2022-04-08 04:26:30|13217.5|13192.5|13217.5|13192.5|13217.5|13192.5|13217.5|13192.5|0
1649392020000|2022-04-08 04:27:00|13223.4|13185.9|13222.2|13184.7|13223.4|13185.9|13222.2|13184.7|0
1649392150000|2022-04-08 04:29:10|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|1
1649392180000|2022-04-08 04:29:40|13222.3|13184.8|13222.3|13184.8|13222.3|13184.8|13222.3|13184.8|0
1649392600000|2022-04-08 04:36:40|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|0
1649392610000|2022-04-08 04:36:50|13223.6|13186.1|13223.6|13186.1|13223.6|13186.1|13223.6|13186.1|0
1649392710000|2022-04-08 04:38:30|13223.2|13185.7|13223.2|13185.7|13223.2|13185.7|13223.2|13185.7|0
1649392730000|2022-04-08 04:38:50|13218.7|13193.7|13218.7|13193.7|13218.7|13193.7|13218.7|13193.7|4
1649392740000|2022-04-08 04:39:00|13218.9|13193.9|13219.7|13194.7|13219.7|13194.7|13218.9|13193.9|0
1649392770000|2022-04-08 04:39:30|13219.8|13194.8|13216.8|13201.8|13220.7|13201.8|13216.8|13194.8|0
1649392780000|2022-04-08 04:39:40|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|0
1649392790000|2022-04-08 04:39:50|13224.5|13199.5|13221.2|13206.2|13227|13206.2|13221.2|13199.5|1
1649392800000|2022-04-08 04:40:00|13221.7|13206.7|13227|13202|13227|13206.7|13221.7|13201.9|0
1649392870000|2022-04-08 04:41:10|13227.8|13202.8|13228.9|13203.9|13228.9|13203.9|13227.8|13202.8|1
1649392910000|2022-04-08 04:41:50|13229.3|13204.3|13230|13205|13230|13205|13229.3|13204.3|0
1649393040000|2022-04-08 04:44:00|13230.4|13205.4|13230.4|13205.4|13230.9|13205.9|13230.4|13205.4|4
1649393050000|2022-04-08 04:44:10|||||||||1
1649393070000|2022-04-08 04:44:30|13230.8|13205.8|13230.8|13205.8|13230.8|13205.8|13230.8|13205.8|0
1649393080000|2022-04-08 04:44:40|13230.4|13205.4|13230.4|13205.4|13230.4|13205.4|13230.4|13205.4|0
1649393110000|2022-04-08 04:45:10|13231.4|13206.4|13231.4|13206.4|13231.4|13206.4|13231.4|13206.4|0
1649393300000|2022-04-08 04:48:20|13231|13206|13211.1|13196.1|13231|13206|13211.1|13196.1|4
1649393310000|2022-04-08 04:48:30|13212.3|13197.3|13211.5|13196.5|13212.3|13197.3|13211.5|13196.5|9
1649393320000|2022-04-08 04:48:40|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|5
1649393330000|2022-04-08 04:48:50|13211.5|13196.5|13211.1|13196.1|13211.5|13196.5|13211.1|13196.1|8
1649393340000|2022-04-08 04:49:00|13212.7|13197.7|13212.7|13197.7|13212.7|13197.7|13212.7|13197.7|0
1649393370000|2022-04-08 04:49:30|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|6
1649393380000|2022-04-08 04:49:40|||||||||2
1649393490000|2022-04-08 04:51:30|13213.7|13198.7|13213.4|13198.4|13214.4|13199.4|13213.4|13198.4|0
1649393540000|2022-04-08 04:52:20|13210.8|13195.8|13200.5|13185.5|13210.8|13195.8|13200.5|13185.5|1
1649393550000|2022-04-08 04:52:30|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|0
1649393580000|2022-04-08 04:53:00|13205.7|13180.7|13219.2|13181.7|13219.2|13184.3|13205.7|13180.7|0
1649393610000|2022-04-08 04:53:30|13219.6|13182.1|13219.6|13182.1|13219.6|13182.1|13219.6|13182.1|0
1649393730000|2022-04-08 04:55:30|13220.3|13182.8|13220.3|13182.8|13220.3|13182.8|13220.3|13182.8|0
1649393780000|2022-04-08 04:56:20|13214.3|13189.3|13214.3|13189.3|13214.3|13189.3|13214.3|13189.3|0
1649393790000|2022-04-08 04:56:30|13214.7|13189.7|13214.7|13189.7|13214.7|13189.7|13214.7|13189.7|0
1649393830000|2022-04-08 04:57:10|13213.7|13188.7|13212.4|13187.4|13214.7|13189.7|13212.4|13187.4|2
1649393850000|2022-04-08 04:57:30|13211.7|13186.7|13211.7|13186.7|13211.7|13186.7|13211.7|13186.7|0
1649393940000|2022-04-08 04:59:00|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|0
1649394040000|2022-04-08 05:00:40|13211.8|13186.8|13211.1|13186.1|13211.8|13186.8|13211.1|13186.1|0
1649394060000|2022-04-08 05:01:00|13205.1|13190.1|13204.9|13189.9|13205.1|13190.1|13204.9|13189.9|0
1649394070000|2022-04-08 05:01:10|13204.3|13189.3|13204.3|13189.3|13204.3|13189.3|13204.3|13189.3|0
1649394310000|2022-04-08 05:05:10|13205.2|13190.2|13204.8|13189.8|13205.2|13190.2|13204.8|13189.8|1
1649394340000|2022-04-08 05:05:40|13204.7|13189.7|13204.2|13189.2|13204.7|13189.7|13204.2|13189.2|0
1649394460000|2022-04-08 05:07:40|13204.5|13189.5|13204.5|13189.5|13204.5|13189.5|13204.5|13189.5|0
1649394910000|2022-04-08 05:15:10|13204.9|13189.9|13206|13191|13206|13191|13204.9|13189.9|0
1649394950000|2022-04-08 05:15:50|13205.5|13190.5|13204|13189|13205.5|13190.5|13204|13189|1
1649394970000|2022-04-08 05:16:10|13204.3|13189.3|13205.5|13190.5|13205.5|13190.5|13204.3|13189.3|0
1649395030000|2022-04-08 05:17:10|13208.2|13193.2|13210.5|13195.5|13210.5|13195.5|13208.2|13193.2|1
1649395060000|2022-04-08 05:17:40|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|0
1649395150000|2022-04-08 05:19:10|13215.1|13190.1|13215.1|13190.1|13215.1|13190.1|13215.1|13190.1|1
1649395230000|2022-04-08 05:20:30|13216.8|13191.8|13216.7|13191.7|13216.8|13191.8|13216.7|13191.7|0
1649395300000|2022-04-08 05:21:40|13216.6|13191.6|13216.6|13191.6|13216.6|13191.6|13216.6|13191.6|0
1649395540000|2022-04-08 05:25:40|13217.9|13192.9|13217.4|13192.4|13217.9|13192.9|13217.4|13192.4|0
1649395650000|2022-04-08 05:27:30|13213.6|13198.6|13213.6|13198.6|13213.6|13198.6|13213.6|13198.6|4
1649395660000|2022-04-08 05:27:40|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|0
1649395690000|2022-04-08 05:28:10|13208.8|13193.8|13215|13190|13215|13195.1|13208.8|13190|9
1649395700000|2022-04-08 05:28:20|13210.2|13195.2|13210|13195|13210.4|13195.4|13210|13195|0
1649395710000|2022-04-08 05:28:30|13209.7|13194.7|13209.2|13194.2|13209.7|13194.7|13209.2|13194.2|0
1649395720000|2022-04-08 05:28:40|13208.5|13193.5|13209|13194|13209|13194|13208.5|13193.5|0
1649395730000|2022-04-08 05:28:50|13208.5|13193.5|13209.5|13194.5|13209.5|13194.5|13208.5|13193.5|0
1649395740000|2022-04-08 05:29:00|13210.4|13195.4|13214.7|13199.7|13214.7|13199.7|13210.4|13195.4|2
1649395750000|2022-04-08 05:29:10|13215.5|13200.5|13213.9|13198.9|13216.9|13201.9|13213.9|13198.9|0
1649395760000|2022-04-08 05:29:20|13219.6|13204.6|13221.7|13206.7|13221.7|13206.7|13219.6|13204.6|3
1649395770000|2022-04-08 05:29:30|13222.1|13207.1|13224|13209|13224|13209|13222.1|13207.1|2
1649395780000|2022-04-08 05:29:40|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|0
1649395790000|2022-04-08 05:29:50|13225|13210|13225.5|13210.5|13225.5|13210.5|13225|13210|0
1649395800000|2022-04-08 05:30:00|13225.9|13210.9|13219.4|13204.4|13226|13211|13214.6|13199.6|6
1649395810000|2022-04-08 05:30:10|13219.8|13204.8|13217.9|13202.9|13219.8|13204.8|13217.8|13202.8|2
1649395820000|2022-04-08 05:30:20|13221.7|13196.7|13221.7|13196.7|13227.9|13196.7|13221.7|13190.4|2
1649395830000|2022-04-08 05:30:30|13227.9|13190.4|13227.9|13190.4|13227.9|13190.4|13227.9|13190.4|1
1649395850000|2022-04-08 05:30:50|13221.7|13196.7|13200.2|13175.2|13228|13199.5|13200.2|13170.2|3
1649395860000|2022-04-08 05:31:00|13200.5|13175.5|13199.5|13174.5|13200.5|13175.5|13199.5|13174.5|1
1649395870000|2022-04-08 05:31:10|13199.7|13174.7|13199.3|13174.3|13201|13176|13198.8|13173.8|5
1649395880000|2022-04-08 05:31:20|13198.4|13173.4|13196.1|13171.1|13198.4|13173.4|13196.1|13171.1|1
1649395890000|2022-04-08 05:31:30|13195.8|13170.8|13190|13165|13201.1|13170.8|13188.8|13159|4
1649395900000|2022-04-08 05:31:40|13189.7|13164.7|13190|13165|13190|13165|13188.8|13163.8|6
1649395910000|2022-04-08 05:31:50|13189.2|13164.2|13189.6|13164.6|13189.6|13164.6|13189.2|13164.2|5
1649395920000|2022-04-08 05:32:00|13190.7|13165.7|13189.6|13164.6|13191.2|13166.2|13189.6|13164.6|0
1649395940000|2022-04-08 05:32:20|13189.2|13164.2|13196.9|13159.4|13198.2|13164.6|13189.2|13158|4
1649395950000|2022-04-08 05:32:30|||||||||1
1649395970000|2022-04-08 05:32:50|13197.3|13159.8|13196.9|13159.4|13197.3|13159.8|13196.9|13159.4|4
1649395980000|2022-04-08 05:33:00|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|0
1649396020000|2022-04-08 05:33:40|13198.8|13161.3|13198.8|13161.3|13198.8|13161.3|13198.8|13161.3|0
1649396040000|2022-04-08 05:34:00|13199.6|13162.1|13199.6|13162.1|13199.6|13162.1|13199.6|13162.1|0
1649396050000|2022-04-08 05:34:10|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|0
1649396060000|2022-04-08 05:34:20|||||||||2
1649396080000|2022-04-08 05:34:40|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|1
1649396100000|2022-04-08 05:35:00|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|0
1649396260000|2022-04-08 05:37:40|13199.6|13162.1|13196.5|13159|13199.6|13162.1|13196.5|13159|1
1649396320000|2022-04-08 05:38:40|13195.4|13157.9|13195.4|13157.9|13195.4|13157.9|13195.4|13157.9|0
1649396380000|2022-04-08 05:39:40|13195|13157.5|13195|13157.5|13195|13157.5|13195|13157.5|0
1649396470000|2022-04-08 05:41:10|13193.2|13168.2|13193.2|13168.2|13193.2|13168.2|13193.2|13168.2|0
1649396550000|2022-04-08 05:42:30|13192.2|13167.2|13192.2|13167.2|13192.2|13167.2|13192.2|13167.2|2
1649396580000|2022-04-08 05:43:00|13192.7|13167.7|13193|13168|13193|13168|13192.7|13167.7|0
1649396650000|2022-04-08 05:44:10|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|0
1649396820000|2022-04-08 05:47:00|13193.5|13168.5|13193.5|13168.5|13193.5|13168.5|13193.5|13168.5|0
1649396920000|2022-04-08 05:48:40|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|0
1649397040000|2022-04-08 05:50:40|13194.6|13169.6|13194.6|13169.6|13194.6|13169.6|13194.6|13169.6|0
1649397060000|2022-04-08 05:51:00|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|0
1649397120000|2022-04-08 05:52:00|13193.8|13168.8|13193.8|13168.8|13193.8|13168.8|13193.8|13168.8|0
1649397130000|2022-04-08 05:52:10|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|0
1649397170000|2022-04-08 05:52:50|13194|13179|13194|13179|13194|13179|13194|13179|0
1649397180000|2022-04-08 05:53:00|13194.2|13169.2|13193.7|13168.7|13194.2|13169.2|13193.6|13168.6|1
1649397240000|2022-04-08 05:54:00|13202.8|13165.3|13203.1|13165.6|13203.1|13165.6|13202.7|13165.2|1
1649397280000|2022-04-08 05:54:40|13203.5|13166|13203.5|13166|13203.5|13166|13203.5|13166|0
1649397310000|2022-04-08 05:55:10|13203.1|13165.6|13203.1|13165.6|13203.1|13165.6|13203.1|13165.6|0
1649397360000|2022-04-08 05:56:00|13203.4|13165.9|13203.3|13165.8|13203.4|13165.9|13203.3|13165.8|0
1649397400000|2022-04-08 05:56:40|13204.1|13166.6|13203.1|13165.6|13204.2|13173.8|13198.1|13165.6|7
1649397430000|2022-04-08 05:57:10|13203.2|13165.7|13203.9|13166.4|13206.2|13174.9|13197.6|13165.7|0
1649397440000|2022-04-08 05:57:20|13204.4|13166.9|13204.2|13166.7|13204.4|13166.9|13204.2|13166.7|0
1649397720000|2022-04-08 06:02:00|13204.6|13167.1|13204.6|13167.1|13204.6|13167.1|13204.6|13167.1|0
1649397880000|2022-04-08 06:04:40|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|0
1649397900000|2022-04-08 06:05:00|13201.3|13176.3|13204|13179|13204|13179|13201.3|13176.3|1
1649397910000|2022-04-08 06:05:10|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|0
1649397930000|2022-04-08 06:05:30|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|0
1649397940000|2022-04-08 06:05:40|13202.7|13177.7|13202.7|13177.7|13202.7|13177.7|13202.7|13177.7|0
1649397960000|2022-04-08 06:06:00|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|0
1649398020000|2022-04-08 06:07:00|13203.3|13178.3|13203.3|13178.3|13203.3|13178.3|13203.3|13178.3|0
1649398060000|2022-04-08 06:07:40|13203.6|13178.6|13200.7|13185.7|13204.3|13185.8|13198.7|13178.6|0
1649398080000|2022-04-08 06:08:00|13200.3|13185.3|13200.8|13185.8|13200.8|13185.8|13200.3|13185.3|0
1649398110000|2022-04-08 06:08:30|13201.2|13186.2|13201.2|13186.2|13201.2|13186.2|13201.2|13186.2|0
1649398140000|2022-04-08 06:09:00|13202.4|13187.4|13210.4|13195.4|13210.4|13195.4|13202.4|13187.4|3
1649398160000|2022-04-08 06:09:20|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|0
1649398170000|2022-04-08 06:09:30|13212.4|13197.4|13213.5|13198.5|13213.5|13198.5|13212.4|13197.4|1
1649398180000|2022-04-08 06:09:40|13217.6|13202.6|13218.6|13193.6|13218.6|13202.6|13217.6|13193.6|0
1649398200000|2022-04-08 06:10:00|13221.7|13184.2|13219.1|13194.1|13221.7|13194.1|13219.1|13184.2|0
1649398210000|2022-04-08 06:10:10|13214.6|13199.6|13215.4|13200.4|13215.4|13200.4|13214.6|13199.6|0
1649398220000|2022-04-08 06:10:20|13215.5|13200.5|13215.4|13200.4|13215.5|13200.5|13215.4|13200.4|0
1649398260000|2022-04-08 06:11:00|13215.5|13200.5|13215.9|13200.9|13215.9|13200.9|13215.5|13200.5|0
1649398320000|2022-04-08 06:12:00|13211.7|13196.7|13219.7|13182.2|13219.7|13196.7|13211.7|13181.2|1
1649398330000|2022-04-08 06:12:10|13219.9|13182.4|13218.3|13180.8|13220.7|13183.2|13218.3|13180.8|0
1649398340000|2022-04-08 06:12:20|13218.5|13181|13211.1|13186.1|13219.3|13187.4|13211.1|13180.7|0
1649398350000|2022-04-08 06:12:30|13211.4|13186.4|13210.9|13185.9|13211.4|13186.4|13210.9|13185.9|0
1649398380000|2022-04-08 06:13:00|13211.1|13186.1|13211.4|13186.4|13211.4|13186.4|13211.1|13186.1|0
1649398440000|2022-04-08 06:14:00|13210.9|13185.9|13211.4|13186.4|13211.4|13186.4|13210.9|13185.9|0
1649398500000|2022-04-08 06:15:00|13210.9|13185.9|13211.9|13186.9|13211.9|13186.9|13210.9|13185.9|0
1649398560000|2022-04-08 06:16:00|13210.9|13185.9|13212.4|13187.4|13212.4|13187.4|13210.9|13185.9|0
1649398620000|2022-04-08 06:17:00|13211.9|13186.9|13215.4|13177.9|13215.4|13186.9|13211.9|13177.7|0
1649398630000|2022-04-08 06:17:10|13216.2|13178.7|13216.2|13178.7|13216.2|13178.7|13216.2|13178.7|0
1649398660000|2022-04-08 06:17:40|13209.8|13184.8|13210.9|13185.9|13210.9|13185.9|13209.8|13184.8|0
1649398670000|2022-04-08 06:17:50|13216.9|13179.4|13216.9|13179.4|13216.9|13179.4|13216.9|13179.4|0
1649398680000|2022-04-08 06:18:00|13216.2|13178.7|13209.7|13184.7|13216.2|13184.7|13209.7|13178.2|0
1649398690000|2022-04-08 06:18:10|13210.4|13185.4|13206.1|13191.1|13210.4|13191.1|13206.1|13185.4|0
1649398700000|2022-04-08 06:18:20|13208.7|13193.7|13209.4|13194.4|13209.4|13194.4|13208.7|13193.7|0
1649398710000|2022-04-08 06:18:30|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|0
1649398740000|2022-04-08 06:19:00|13208|13193|13208.9|13193.9|13208.9|13193.9|13208|13193|0
1649398750000|2022-04-08 06:19:10|13208.8|13193.8|13208.5|13193.5|13208.8|13193.8|13208.4|13193.4|0
1649398760000|2022-04-08 06:19:20|13208.8|13193.8|13208.9|13193.9|13208.9|13193.9|13208.4|13193.4|0
1649398770000|2022-04-08 06:19:30|13208.4|13193.4|13208.9|13193.9|13208.9|13193.9|13208.4|13193.4|0
1649398800000|2022-04-08 06:20:00|13209.2|13194.2|13209.9|13194.9|13209.9|13194.9|13209.2|13194.2|0
1649398830000|2022-04-08 06:20:30|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1649398860000|2022-04-08 06:21:00|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|0
1649398920000|2022-04-08 06:22:00|13214.7|13189.7|13208.2|13193.2|13214.7|13193.2|13208.2|13189.7|0
1649398930000|2022-04-08 06:22:10|13211.3|13196.3|13211.3|13196.3|13211.3|13196.3|13211.3|13196.3|0
1649398980000|2022-04-08 06:23:00|13210.9|13195.9|13209.9|13194.9|13210.9|13195.9|13209.9|13194.9|0
1649398990000|2022-04-08 06:23:10|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|0
1649399020000|2022-04-08 06:23:40|13212|13197|13212.4|13197.4|13212.4|13197.4|13212|13197|0
1649399040000|2022-04-08 06:24:00|13212.9|13197.9|13216.6|13201.6|13216.6|13201.6|13212.9|13197.9|3
1649399050000|2022-04-08 06:24:10|13217.5|13202.5|13217|13202|13217.5|13202.5|13217|13202|1
1649399060000|2022-04-08 06:24:20|13217.8|13202.8|13218|13203|13218|13203|13217.8|13202.8|1
1649399070000|2022-04-08 06:24:30|13220.3|13205.3|13220.6|13205.6|13221.3|13206.3|13220.3|13205.3|1
1649399080000|2022-04-08 06:24:40|13218.3|13203.3|13217.2|13202.2|13218.3|13203.3|13217.2|13202.2|1
1649399100000|2022-04-08 06:25:00|13217.5|13202.5|13218.2|13203.2|13218.2|13203.2|13217.5|13202.5|0
1649399110000|2022-04-08 06:25:10|13218.1|13203.1|13217.8|13202.8|13218.1|13203.1|13217.8|13202.8|0
1649399130000|2022-04-08 06:25:30|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|0
1649399140000|2022-04-08 06:25:40|13223|13208|13222.4|13207.4|13223|13208|13222.4|13207.4|2
1649399160000|2022-04-08 06:26:00|13220.5|13205.5|13221|13206|13221|13206|13220.5|13205.5|0
1649399200000|2022-04-08 06:26:40|13222.8|13207.8|13223.5|13208.5|13223.5|13208.5|13222.8|13207.8|1
1649399220000|2022-04-08 06:27:00|13222.8|13207.8|13223.8|13208.8|13223.8|13208.8|13222.8|13207.8|0
1649399230000|2022-04-08 06:27:10|13220.7|13205.7|13220.5|13205.5|13220.7|13205.7|13220.5|13205.5|1
1649399280000|2022-04-08 06:28:00|13218.1|13195.5|13226.8|13211.8|13226.8|13211.8|13218.1|13195.5|3
1649399290000|2022-04-08 06:28:10|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1649399340000|2022-04-08 06:29:00|13234.1|13209.1|13234|13209|13234.1|13209.1|13234|13209|0
1649399370000|2022-04-08 06:29:30|13234.4|13209.4|13234.4|13209.4|13234.4|13209.4|13234.4|13209.4|0
1649399380000|2022-04-08 06:29:40|13234|13209|13234|13209|13234|13209|13234|13209|0
1649399400000|2022-04-08 06:30:00|13230|13215|13230|13215|13230|13215|13230|13215|0
1649399460000|2022-04-08 06:31:00|13234.4|13209.4|13230.5|13215.5|13234.4|13215.5|13230.5|13209.4|0
1649399480000|2022-04-08 06:31:20|13225.5|13210.5|13235.1|13197.6|13235.1|13210.5|13225.5|13197.6|2
1649399490000|2022-04-08 06:31:30|13234.8|13197.3|13234.8|13197.3|13234.8|13197.3|13234.8|13197.3|0
1649399520000|2022-04-08 06:32:00|13235|13197.5|13235.8|13198.3|13235.8|13198.3|13235|13197.5|0
1649399540000|2022-04-08 06:32:20|13235.6|13198.1|13228.5|13203.5|13235.6|13204.5|13228.5|13198.1|1
1649399560000|2022-04-08 06:32:40|13229|13204|13228.9|13203.9|13229|13204|13228.5|13203.5|0
1649399570000|2022-04-08 06:32:50|13229|13204|13229|13204|13229|13204|13229|13204|0
1649399580000|2022-04-08 06:33:00|13228.5|13203.5|13230|13205|13230|13205|13228.5|13203.5|0
1649399610000|2022-04-08 06:33:30|13228.5|13203.5|13228|13203|13228.5|13203.5|13228|13203|0
1649399640000|2022-04-08 06:34:00|13227.7|13202.7|13228|13203|13228|13203|13227.7|13202.7|0
1649399700000|2022-04-08 06:35:00|13227|13202|13228|13203|13228|13203|13227|13202|0
1649399730000|2022-04-08 06:35:30|13229.9|13204.9|13222.3|13207.3|13229.9|13209|13221.9|13203.6|2
1649399740000|2022-04-08 06:35:40|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|0
1649399760000|2022-04-08 06:36:00|13222.1|13207.1|13222.9|13207.9|13222.9|13207.9|13222.1|13207.1|0
1649399810000|2022-04-08 06:36:50|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|2
1649399820000|2022-04-08 06:37:00|13223.1|13208.1|13224.1|13209.1|13229|13209.1|13223.1|13203.8|1
1649399830000|2022-04-08 06:37:10|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649399840000|2022-04-08 06:37:20|13219.5|13204.5|13224.5|13199.5|13224.5|13204.5|13219|13199.5|1
1649399850000|2022-04-08 06:37:30|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|0
1649399880000|2022-04-08 06:38:00|13220.8|13195.8|13220.9|13195.9|13220.9|13195.9|13220.8|13195.8|0
1649399890000|2022-04-08 06:38:10|13221.3|13196.3|13221.3|13196.3|13221.3|13196.3|13221.3|13196.3|0
1649399940000|2022-04-08 06:39:00|13226|13188.5|13221.3|13196.3|13226|13196.3|13220.4|13188.5|0
1649399980000|2022-04-08 06:39:40|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|0
1649400000000|2022-04-08 06:40:00|13227.1|13189.6|13222.3|13197.3|13227.1|13197.3|13221.9|13189.6|0
1649400020000|2022-04-08 06:40:20|13222.4|13197.4|13222.8|13197.8|13222.8|13197.8|13222.4|13197.4|1
1649400100000|2022-04-08 06:41:40|13222.4|13197.4|13222.4|13197.4|13222.4|13197.4|13222.4|13197.4|0
1649400120000|2022-04-08 06:42:00|13222.8|13197.8|13222.8|13197.8|13222.8|13197.8|13222.8|13197.8|0
1649400130000|2022-04-08 06:42:10|13221.7|13196.7|13216.4|13201.4|13221.7|13201.4|13216.4|13196.7|1
1649400150000|2022-04-08 06:42:30|13214.9|13199.9|13214.9|13199.9|13214.9|13199.9|13214.9|13199.9|0
1649400160000|2022-04-08 06:42:40|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649400360000|2022-04-08 06:46:00|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649400420000|2022-04-08 06:47:00|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|0
1649400430000|2022-04-08 06:47:10|13214|13199|13215.8|13190.8|13216.8|13199|13214|13190.8|1
1649400580000|2022-04-08 06:49:40|13216.1|13191.1|13216.1|13191.1|13216.1|13191.1|13216.1|13191.1|0
1649400600000|2022-04-08 06:50:00|13216|13191|13216|13191|13216|13191|13216|13191|0
1649400610000|2022-04-08 06:50:10|13216.4|13191.4|13216.4|13191.4|13216.4|13191.4|13216.4|13191.4|0
1649400630000|2022-04-08 06:50:30|13210.1|13195.1|13210.1|13195.1|13210.1|13195.1|13210.1|13195.1|0
1649400640000|2022-04-08 06:50:40|13205.9|13190.9|13205.9|13190.9|13205.9|13190.9|13205.9|13190.9|0
1649400650000|2022-04-08 06:50:50|||||||||1
1649400700000|2022-04-08 06:51:40|13206.1|13191.1|13206.1|13191.1|13206.1|13191.1|13206.1|13191.1|0
1649400900000|2022-04-08 06:55:00|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|0
1649400960000|2022-04-08 06:56:00|13212.3|13197.3|13219.7|13194.7|13225.7|13197.3|13212.3|13188.2|4
1649401020000|2022-04-08 06:57:00|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|0
1649401080000|2022-04-08 06:58:00|13220.1|13195.1|13220.2|13195.2|13220.2|13195.2|13220.1|13195.1|1
1649401110000|2022-04-08 06:58:30|13220.6|13195.6|13220.6|13195.6|13220.6|13195.6|13220.6|13195.6|0
1649401140000|2022-04-08 06:59:00|13215.7|13200.7|13216.1|13201.1|13216.1|13201.1|13215.6|13200.6|1
1649401150000|2022-04-08 06:59:10|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|0
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13217.4|13192.4|13226.2|13192.4|13217.4|13188.6|1
1649401260000|2022-04-08 07:01:00|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|0
1649401320000|2022-04-08 07:02:00|13219.5|13194.5|13214.9|13199.9|13219.7|13199.9|13214.9|13194.5|1
1649401380000|2022-04-08 07:03:00|13215|13200|13216.8|13191.8|13216.8|13200|13210.2|13191.8|1
1649401390000|2022-04-08 07:03:10|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|0
1649401400000|2022-04-08 07:03:20|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|1
1649401420000|2022-04-08 07:03:40|13215.4|13200.4|13215.5|13200.5|13215.5|13200.5|13215.4|13200.4|1
1649401440000|2022-04-08 07:04:00|13215.4|13200.4|13214.2|13199.2|13215.9|13200.9|13214.2|13199.2|1
1649401450000|2022-04-08 07:04:10|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|0
1649401490000|2022-04-08 07:04:50|||||||||1
1649401500000|2022-04-08 07:05:00|13216.6|13201.6|13216.5|13201.5|13216.6|13201.6|13214.8|13199.8|3
1649401560000|2022-04-08 07:06:00|13216.6|13201.6|13217|13202|13217|13202|13216.6|13201.6|0
1649401580000|2022-04-08 07:06:20|13215.5|13200.5|13224.5|13187|13224.5|13200.5|13215.5|13187|1
1649401590000|2022-04-08 07:06:30|13225.1|13187.6|13225.1|13187.6|13225.1|13187.6|13225.1|13187.6|0
1649401600000|2022-04-08 07:06:40|13224.7|13187.2|13224.7|13187.2|13224.7|13187.2|13224.7|13187.2|0
1649401620000|2022-04-08 07:07:00|13225|13187.5|13225|13187.5|13225|13187.5|13225|13187.5|0
1649401640000|2022-04-08 07:07:20|13224.8|13187.3|13225|13187.5|13225|13187.5|13224.8|13187.3|0
1649401680000|2022-04-08 07:08:00|13218.8|13193.8|13219.1|13194.1|13219.1|13194.1|13218.8|13193.8|0
1649401740000|2022-04-08 07:09:00|13219.2|13194.2|13219.3|13194.3|13219.3|13194.3|13219.2|13194.2|0
1649401800000|2022-04-08 07:10:00|13219.1|13194.1|13214.5|13199.5|13219.1|13199.5|13214.5|13194.1|0
1649401840000|2022-04-08 07:10:40|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649401860000|2022-04-08 07:11:00|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|0
1649401920000|2022-04-08 07:12:00|13216.4|13201.4|13216.8|13201.8|13216.8|13201.8|13216.4|13201.4|0
1649401930000|2022-04-08 07:12:10|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649401940000|2022-04-08 07:12:20|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|0
1649401980000|2022-04-08 07:13:00|13215.3|13200.3|13215|13200|13215.3|13200.3|13215|13200|0
1649401990000|2022-04-08 07:13:10|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|0
1649402030000|2022-04-08 07:13:50|13216.9|13201.9|13217|13202|13217|13202|13216.9|13201.9|1
1649402040000|2022-04-08 07:14:00|13216.4|13201.4|13217.5|13202.5|13217.5|13202.5|13216.4|13201.4|0
1649402050000|2022-04-08 07:14:10|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|0
1649402070000|2022-04-08 07:14:30|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|0
1649402080000|2022-04-08 07:14:40|13213.5|13198.5|13217.4|13192.4|13217.4|13198.5|13213.5|13192.4|1
1649402110000|2022-04-08 07:15:10|13221.5|13184|13221.5|13184|13221.5|13184|13221.5|13184|0
1649402140000|2022-04-08 07:15:40|13216.2|13191.2|13216.2|13191.2|13216.2|13191.2|13216.1|13191.1|0
1649402160000|2022-04-08 07:16:00|13217.2|13192.2|13223|13185.5|13223|13192.2|13217.2|13185.5|0
1649402170000|2022-04-08 07:16:10|13221.5|13184|13221.5|13184|13221.5|13184|13221.5|13184|0
1649402200000|2022-04-08 07:16:40|13221.8|13184.3|13221.8|13184.3|13221.8|13184.3|13221.8|13184.3|0
1649402230000|2022-04-08 07:17:10|13221.5|13184|13222|13184.5|13222|13184.5|13221.5|13184|1
1649402250000|2022-04-08 07:17:30|13221.6|13184.1|13221.6|13184.1|13221.6|13184.1|13221.6|13184.1|1
1649402280000|2022-04-08 07:18:00|13221.2|13183.7|13221.2|13183.7|13221.2|13183.7|13221.2|13183.7|0
1649402290000|2022-04-08 07:18:10|13217.4|13192.4|13217.4|13192.4|13217.4|13192.4|13217.4|13192.4|0
1649402320000|2022-04-08 07:18:40|||||||||1
1649402330000|2022-04-08 07:18:50|||||||||1
1649402400000|2022-04-08 07:20:00|13212.3|13197.3|13213.8|13188.8|13215.1|13200.1|13209.9|13188.8|5
1649402410000|2022-04-08 07:20:10|13210.7|13185.7|13209.2|13194.2|13210.7|13194.7|13205.9|13185.7|10
1649402420000|2022-04-08 07:20:20|||||||||3
1649402430000|2022-04-08 07:20:30|13208|13193|13208.7|13193.7|13208.7|13193.7|13207.8|13192.8|4
1649402440000|2022-04-08 07:20:40|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|0
1649402450000|2022-04-08 07:20:50|13208.6|13193.6|13205.9|13190.9|13208.6|13193.6|13205.9|13190.9|1
1649402460000|2022-04-08 07:21:00|13205.6|13190.6|13207.6|13192.6|13208.1|13193.1|13205.6|13190.6|2
1649402470000|2022-04-08 07:21:10|13205.6|13190.6|13205.6|13190.6|13208.1|13193.1|13205.6|13190.6|1
1649402490000|2022-04-08 07:21:30|13206|13191|13206|13191|13206|13191|13206|13191|0
1649402540000|2022-04-08 07:22:20|13203.3|13188.3|13202.4|13187.4|13203.3|13188.3|13202.4|13187.4|3
1649402550000|2022-04-08 07:22:30|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|0
1649402580000|2022-04-08 07:23:00|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|0
1649402590000|2022-04-08 07:23:10|13199.5|13184.5|13199.1|13184.1|13199.5|13184.5|13199.1|13184.1|0
1649402620000|2022-04-08 07:23:40|13198.8|13183.8|13198.8|13183.8|13198.8|13183.8|13198.8|13183.8|0
1649402630000|2022-04-08 07:23:50|13198.6|13183.6|13198.3|13183.3|13198.6|13183.6|13198.3|13183.3|0
1649402650000|2022-04-08 07:24:10|13198|13183|13205.7|13190.7|13205.7|13190.7|13198|13183|2
1649402660000|2022-04-08 07:24:20|13207.4|13192.4|13212.6|13187.6|13212.6|13192.4|13207.4|13187.6|0
1649402700000|2022-04-08 07:25:00|13212.3|13187.3|13206.3|13191.3|13212.3|13192.1|13206.3|13187.3|0
1649402710000|2022-04-08 07:25:10|13206.4|13191.4|13206|13191|13206.4|13191.4|13206|13191|0
1649402730000|2022-04-08 07:25:30|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|0
1649402750000|2022-04-08 07:25:50|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|7
1649402770000|2022-04-08 07:26:10|||||||||1
1649402780000|2022-04-08 07:26:20|13207.8|13192.8|13207.7|13192.7|13207.8|13192.8|13207.7|13192.7|2
1649402800000|2022-04-08 07:26:40|13206.7|13191.7|13207.9|13192.9|13207.9|13192.9|13206.7|13191.7|9
1649402810000|2022-04-08 07:26:50|13207.6|13192.6|13206.1|13191.1|13208.2|13193.2|13206.1|13191.1|2
1649402820000|2022-04-08 07:27:00|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|0
1649402850000|2022-04-08 07:27:30|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|0
1649402980000|2022-04-08 07:29:40|13207.2|13192.2|13207.9|13192.9|13207.9|13192.9|13207.2|13192.2|1
1649402990000|2022-04-08 07:29:50|13208.2|13193.2|13208.4|13193.4|13208.4|13193.4|13208.1|13193.1|2
1649403000000|2022-04-08 07:30:00|13208.1|13193.1|13190.2|13175.2|13208.1|13193.1|13190.2|13175.2|20
1649403010000|2022-04-08 07:30:10|13187.5|13172.5|13187.5|13172.5|13187.5|13172.5|13187.5|13172.5|0
1649403030000|2022-04-08 07:30:30|13187.9|13172.9|13187.9|13172.9|13187.9|13172.9|13187.9|13172.9|0
1649403060000|2022-04-08 07:31:00|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|0
1649403070000|2022-04-08 07:31:10|13191.7|13176.7|13203.3|13178.3|13203.3|13178.3|13191.7|13176.7|2
1649403080000|2022-04-08 07:31:20|13203.6|13178.6|13201.6|13176.6|13203.6|13178.6|13201.6|13176.6|0
1649403090000|2022-04-08 07:31:30|13202.1|13177.1|13202.8|13177.8|13202.8|13177.8|13202.1|13177.1|0
1649403100000|2022-04-08 07:31:40|13202.3|13177.3|13202.3|13177.3|13202.3|13177.3|13202.3|13177.3|0
1649403110000|2022-04-08 07:31:50|13202.4|13177.4|13202.9|13177.9|13203.1|13178.1|13202.4|13177.4|0
1649403120000|2022-04-08 07:32:00|13202.8|13177.8|13202.9|13177.9|13203.2|13178.2|13202.8|13177.8|2
1649403190000|2022-04-08 07:33:10|13202.8|13177.8|13202.4|13177.4|13202.8|13177.8|13202.4|13177.4|0
1649403210000|2022-04-08 07:33:30|13198.5|13173.5|13198.5|13173.5|13198.5|13173.5|13198.5|13173.5|1
1649403240000|2022-04-08 07:34:00|13201.9|13176.9|13201.9|13176.9|13201.9|13176.9|13201.9|13176.9|0
1649403270000|2022-04-08 07:34:30|13196.8|13181.8|13196.8|13181.8|13196.8|13181.8|13196.8|13181.8|0
1649403280000|2022-04-08 07:34:40|13196.3|13181.3|13195.4|13180.4|13199.9|13181.3|13195.4|13174.9|0
1649403290000|2022-04-08 07:34:50|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|0
1649403410000|2022-04-08 07:36:50|13198.1|13183.1|13198|13183|13198.1|13183.1|13198|13183|0
1649403440000|2022-04-08 07:37:20|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|0
1649403450000|2022-04-08 07:37:30|13197.5|13182.5|13196.7|13181.7|13197.5|13182.5|13196.6|13181.6|0
1649403460000|2022-04-08 07:37:40|13196.6|13181.6|13196.4|13181.4|13196.6|13181.6|13196.4|13181.4|1
1649403480000|2022-04-08 07:38:00|13196.9|13181.9|13196.3|13181.3|13196.9|13181.9|13196.3|13181.3|0
1649403490000|2022-04-08 07:38:10|13196.2|13181.2|13196|13181|13196.2|13181.2|13196|13181|0
1649403500000|2022-04-08 07:38:20|13196.6|13181.6|13196.7|13181.7|13196.7|13181.7|13196.6|13181.6|0
1649403520000|2022-04-08 07:38:40|13196.9|13181.9|13196.9|13181.9|13196.9|13181.9|13196.9|13181.9|0
1649403540000|2022-04-08 07:39:00|13197.7|13182.7|13199|13184|13199|13184|13197.7|13182.7|1
1649403550000|2022-04-08 07:39:10|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|0
1649403560000|2022-04-08 07:39:20|13198.5|13183.5|13198.6|13183.6|13198.6|13183.6|13198.1|13183.1|0
1649403570000|2022-04-08 07:39:30|13198.2|13183.2|13197.9|13182.9|13198.2|13183.2|13197.7|13182.7|0
1649403590000|2022-04-08 07:39:50|13197.5|13182.5|13197.5|13182.5|13197.5|13182.5|13197.5|13182.5|0
1649403600000|2022-04-08 07:40:00|13197.7|13182.7|13197.6|13182.6|13197.7|13182.7|13197.6|13182.6|0
1649403610000|2022-04-08 07:40:10|13197.3|13182.3|13197.3|13182.3|13197.3|13182.3|13197.3|13182.3|0
1649403620000|2022-04-08 07:40:20|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|0
1649403660000|2022-04-08 07:41:00|13197.9|13182.9|13197.4|13182.4|13197.9|13182.9|13197.4|13182.4|0
1649403690000|2022-04-08 07:41:30|13202.8|13177.8|13196.9|13181.9|13202.8|13182|13196.9|13177.8|23
1649403700000|2022-04-08 07:41:40|13197.1|13182.1|13196.3|13181.3|13197.1|13182.1|13195.9|13180.9|1
1649403710000|2022-04-08 07:41:50|13196.1|13181.1|13196.1|13181.1|13196.2|13181.2|13196.1|13181.1|0
1649403720000|2022-04-08 07:42:00|13195.9|13180.9|13196|13181|13196|13181|13195.9|13180.9|1
1649403750000|2022-04-08 07:42:30|13196.1|13181.1|13199.2|13184.2|13202.4|13187.4|13196.1|13181.1|3
1649403760000|2022-04-08 07:42:40|13198.9|13183.9|13198.1|13183.1|13198.9|13183.9|13198.1|13183.1|0
1649403820000|2022-04-08 07:43:40|13198|13183|13198.2|13183.2|13198.4|13183.4|13197.9|13182.9|0
1649403830000|2022-04-08 07:43:50|13198.4|13183.4|13198|13183|13198.4|13183.4|13198|13183|0
1649403870000|2022-04-08 07:44:30|13202.1|13187.1|13197.7|13182.7|13202.1|13187.1|13197.7|13182.7|0
1649403880000|2022-04-08 07:44:40|13198.3|13183.3|13202.1|13187.1|13202.1|13187.1|13198.3|13183.3|0
1649403890000|2022-04-08 07:44:50|13199.5|13184.5|13199.1|13184.1|13199.5|13184.5|13199.1|13184.1|0
1649403900000|2022-04-08 07:45:00|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|0
1649403950000|2022-04-08 07:45:50|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|0
1649403960000|2022-04-08 07:46:00|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|0
1649403970000|2022-04-08 07:46:10|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|0
1649404010000|2022-04-08 07:46:50|13200.1|13185.1|13200.3|13185.3|13200.3|13185.3|13199.8|13184.8|0
1649404040000|2022-04-08 07:47:20|13199.4|13184.4|13199.9|13184.9|13200.4|13185.4|13199.4|13184.4|0
1649404150000|2022-04-08 07:49:10|13200|13185|13200|13185|13200|13185|13200|13185|0
1649404170000|2022-04-08 07:49:30|13202.6|13187.6|13203.4|13188.4|13203.4|13188.4|13202.6|13187.6|0
1649404180000|2022-04-08 07:49:40|13204.9|13189.9|13204.9|13189.9|13204.9|13189.9|13204.9|13189.9|0
1649404240000|2022-04-08 07:50:40|13206|13191|13206|13191|13206|13191|13206|13191|0
1649404290000|2022-04-08 07:51:30|13206.8|13191.8|13214.1|13189.1|13214.1|13192.1|13206.7|13189|0
1649404300000|2022-04-08 07:51:40|13220.9|13183.4|13220.9|13183.4|13220.9|13183.4|13220.9|13183.4|0
1649404320000|2022-04-08 07:52:00|13223.5|13186|13222.9|13185.4|13223.5|13186|13222.8|13185.3|0
1649404330000|2022-04-08 07:52:10|13218|13193|13221.4|13196.4|13221.4|13196.4|13218|13193|0
1649404340000|2022-04-08 07:52:20|13221.9|13196.9|13217.4|13202.4|13221.9|13202.4|13217.4|13196.9|0
1649404350000|2022-04-08 07:52:30|13217.9|13202.9|13218.9|13203.9|13218.9|13203.9|13217.9|13202.9|0
1649404360000|2022-04-08 07:52:40|13219.4|13204.4|13223.6|13186.1|13223.6|13204.4|13219.4|13186.1|0
1649404370000|2022-04-08 07:52:50|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|0
1649404400000|2022-04-08 07:53:20|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|0
1649404420000|2022-04-08 07:53:40|13215.9|13200.9|13218|13203|13218|13203|13215.9|13200.9|0
1649404430000|2022-04-08 07:53:50|13218.1|13203.1|13218.5|13203.5|13218.5|13203.5|13218.1|13203.1|0
1649404440000|2022-04-08 07:54:00|13219|13204|13223.5|13208.5|13223.5|13208.5|13219|13204|0
1649404450000|2022-04-08 07:54:10|13222.9|13207.9|13223.4|13208.4|13223.4|13208.4|13222.9|13207.9|0
1649404460000|2022-04-08 07:54:20|13225.3|13210.3|13222.4|13207.4|13227.9|13212.9|13222.4|13207.4|3
1649404470000|2022-04-08 07:54:30|13222.7|13207.7|13222.8|13207.8|13222.8|13207.8|13222.7|13207.7|1
1649404480000|2022-04-08 07:54:40|13224.3|13209.3|13228.3|13203.3|13229|13209.3|13224.3|13203.3|0
1649404500000|2022-04-08 07:55:00|13223.2|13208.2|13222.9|13207.9|13228.3|13208.2|13222.9|13203.3|0
1649404510000|2022-04-08 07:55:10|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|0
1649404540000|2022-04-08 07:55:40|13223.2|13208.2|13222.8|13207.8|13223.2|13208.2|13222.8|13207.8|1
1649404570000|2022-04-08 07:56:10|13227.6|13202.6|13227.6|13202.6|13227.6|13202.6|13227.6|13202.6|0
1649404600000|2022-04-08 07:56:40|13227.2|13202.2|13227.2|13202.2|13227.2|13202.2|13227.2|13202.2|1
1649404620000|2022-04-08 07:57:00|13227.1|13202.1|13226.4|13201.4|13227.1|13202.1|13226.3|13201.3|0
1649404630000|2022-04-08 07:57:10|13226.3|13201.3|13226.3|13201.3|13226.4|13201.4|13226.2|13201.2|0
1649404640000|2022-04-08 07:57:20|13225.8|13200.8|13221.7|13206.7|13225.8|13206.7|13221.7|13200.8|0
1649404650000|2022-04-08 07:57:30|13224.8|13209.8|13226.8|13201.8|13228.9|13210.3|13224.8|13201.8|1
1649404660000|2022-04-08 07:57:40|13222.9|13207.9|13230.2|13205.2|13230.2|13211.3|13222.9|13205.2|0
1649404680000|2022-04-08 07:58:00|13226.8|13201.8|13226.8|13201.8|13226.8|13201.8|13226.8|13201.8|0
1649404690000|2022-04-08 07:58:10|13226.9|13201.9|13226.7|13201.7|13227.3|13202.3|13226.7|13201.7|0
1649404700000|2022-04-08 07:58:20|13225.7|13200.7|13225.7|13200.7|13225.7|13200.7|13225.7|13200.7|0
1649404780000|2022-04-08 07:59:40|13225.8|13200.8|13226.2|13201.2|13226.2|13201.2|13225.8|13200.8|0
1649404830000|2022-04-08 08:00:30|13226.4|13201.4|13226.4|13201.4|13226.4|13201.4|13226.4|13201.4|0
1649404840000|2022-04-08 08:00:40|13225.6|13200.6|13225.6|13200.6|13225.6|13200.6|13225.6|13200.6|0
1649404860000|2022-04-08 08:01:00|13225.8|13200.8|13225.8|13200.8|13225.8|13200.8|13225.8|13200.8|0
1649404880000|2022-04-08 08:01:20|13220.6|13205.6|13220.5|13205.5|13220.6|13205.6|13220.5|13205.5|0
1649404900000|2022-04-08 08:01:40|13220.4|13205.4|13220.3|13205.3|13220.4|13205.4|13220.3|13205.3|0
1649404910000|2022-04-08 08:01:50|13218.5|13203.5|13218.3|13203.3|13218.5|13203.5|13218.3|13203.3|0
1649404920000|2022-04-08 08:02:00|13218.4|13203.4|13218.3|13203.3|13218.4|13203.4|13218.3|13203.3|0
1649404930000|2022-04-08 08:02:10|13219.4|13204.4|13219.5|13204.5|13219.5|13204.5|13219.4|13204.4|0
1649404940000|2022-04-08 08:02:20|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|0
1649404960000|2022-04-08 08:02:40|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|0
1649404980000|2022-04-08 08:03:00|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|0
1649404990000|2022-04-08 08:03:10|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|0
1649405030000|2022-04-08 08:03:50|13221.4|13206.4|13221.8|13206.8|13221.8|13206.8|13221.4|13206.4|0
1649405040000|2022-04-08 08:04:00|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|0
1649405100000|2022-04-08 08:05:00|13222|13207|13222.4|13207.4|13222.4|13207.4|13222|13207|0
1649405130000|2022-04-08 08:05:30|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|0
1649405160000|2022-04-08 08:06:00|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|0
1649405200000|2022-04-08 08:06:40|13231.8|13216.8|13234.9|13219.9|13235|13220|13231.8|13216.8|2
1649405220000|2022-04-08 08:07:00|13235|13220|13235.4|13220.4|13235.4|13220.4|13235|13220|0
1649405230000|2022-04-08 08:07:10|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|3
1649405260000|2022-04-08 08:07:40|13229.7|13214.7|13230.1|13215.1|13230.6|13215.6|13229.7|13214.7|0
1649405270000|2022-04-08 08:07:50|13229.1|13214.1|13233.1|13208.1|13233.1|13214.1|13229.1|13208.1|2
1649405300000|2022-04-08 08:08:20|13233|13208|13228.4|13213.4|13233|13213.4|13228.4|13208|0
1649405310000|2022-04-08 08:08:30|13232|13217|13232.9|13207.9|13232.9|13217.5|13232|13207.9|0
1649405320000|2022-04-08 08:08:40|13228.5|13213.5|13228|13213|13228.5|13213.5|13228|13213|0
1649405330000|2022-04-08 08:08:50|13227.9|13212.9|13228.1|13213.1|13228.2|13213.2|13227.8|13212.8|0
1649405340000|2022-04-08 08:09:00|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|0
1649405350000|2022-04-08 08:09:10|13226.8|13211.8|13226.8|13211.8|13226.8|13211.8|13226.8|13211.8|0
1649405360000|2022-04-08 08:09:20|13228.4|13213.4|13227.9|13212.9|13228.4|13213.4|13227.9|13212.9|0
1649405370000|2022-04-08 08:09:30|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|0
1649405380000|2022-04-08 08:09:40|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|0
1649405400000|2022-04-08 08:10:00|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|0
1649405470000|2022-04-08 08:11:10|13225.2|13210.2|13222.1|13207.1|13225.2|13210.2|13222.1|13207.1|6
1649405490000|2022-04-08 08:11:30|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|0
1649405500000|2022-04-08 08:11:40|13221.6|13206.6|13220.8|13205.8|13221.6|13206.6|13220.8|13205.8|0
1649405510000|2022-04-08 08:11:50|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|0
1649405560000|2022-04-08 08:12:40|13218.4|13203.4|13217.4|13202.4|13218.9|13203.9|13217.4|13202.4|2
1649405570000|2022-04-08 08:12:50|13217.8|13202.8|13217.5|13202.5|13217.9|13202.9|13217.4|13202.4|11
1649405580000|2022-04-08 08:13:00|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|1
1649405590000|2022-04-08 08:13:10|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1649405600000|2022-04-08 08:13:20|13211.7|13196.7|13208.1|13193.1|13211.7|13196.7|13208.1|13193.1|1
1649405610000|2022-04-08 08:13:30|13207.8|13192.8|13218.3|13203.3|13218.4|13203.4|13207.8|13192.8|4
1649405640000|2022-04-08 08:14:00|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|0
1649405650000|2022-04-08 08:14:10|13218.3|13203.3|13218.6|13203.6|13218.6|13203.6|13218.3|13203.3|0
1649405670000|2022-04-08 08:14:30|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|0
1649405690000|2022-04-08 08:14:50|13219|13204|13219|13204|13219|13204|13219|13204|0
1649405710000|2022-04-08 08:15:10|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|0
1649405750000|2022-04-08 08:15:50|13218.4|13203.4|13219.5|13204.5|13219.5|13204.5|13218.4|13203.4|5
1649405760000|2022-04-08 08:16:00|13219.6|13204.6|13226.9|13211.9|13227|13212|13219.6|13204.6|3
1649405780000|2022-04-08 08:16:20|13227|13212|13226.9|13211.9|13227|13212|13226.9|13211.9|0
1649405790000|2022-04-08 08:16:30|13226.7|13211.7|13225.9|13210.9|13226.7|13211.7|13225.9|13210.9|3
1649405830000|2022-04-08 08:17:10|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|0
1649405860000|2022-04-08 08:17:40|13225.9|13210.9|13226|13211|13226|13211|13225.9|13210.9|6
1649406010000|2022-04-08 08:20:10|13226.4|13211.4|13226.2|13211.2|13226.4|13211.4|13226.2|13211.2|2
1649406020000|2022-04-08 08:20:20|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|0
1649406030000|2022-04-08 08:20:30|13225|13210|13224.7|13209.7|13225|13210|13224.2|13209.2|0
1649406040000|2022-04-08 08:20:40|13224.8|13209.8|13224.7|13209.7|13224.8|13209.8|13224.7|13209.7|0
1649406060000|2022-04-08 08:21:00|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|7
1649406070000|2022-04-08 08:21:10|||||||||1
1649406120000|2022-04-08 08:22:00|13224.7|13209.7|13224.5|13209.5|13224.8|13209.8|13224.5|13209.5|0
1649406130000|2022-04-08 08:22:10|13223|13208|13223|13208|13223|13208|13223|13208|0
1649406190000|2022-04-08 08:23:10|13223.3|13208.3|13224.1|13209.1|13224.1|13209.1|13223.3|13208.3|0
1649406200000|2022-04-08 08:23:20|13224|13209|13224|13209|13224|13209|13224|13209|0
1649406210000|2022-04-08 08:23:30|13222.9|13207.9|13222.9|13207.9|13222.9|13207.9|13222.9|13207.9|0
1649406360000|2022-04-08 08:26:00|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|0
1649406440000|2022-04-08 08:27:20|13222.8|13207.8|13223|13208|13223|13208|13222.8|13207.8|0
1649406490000|2022-04-08 08:28:10|13222.8|13207.8|13222.5|13207.5|13223|13208|13222.5|13207.5|0
1649406600000|2022-04-08 08:30:00|13222|13207|13222|13207|13222|13207|13222|13207|1
1649406650000|2022-04-08 08:30:50|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|0
1649406660000|2022-04-08 08:31:00|13222|13207|13222|13207|13222.1|13207.1|13222|13207|2
1649406670000|2022-04-08 08:31:10|13222.1|13207.1|13222|13207|13222.1|13207.1|13222|13207|0
1649406680000|2022-04-08 08:31:20|13222.1|13207.1|13222|13207|13222.1|13207.1|13222|13207|0
1649406690000|2022-04-08 08:31:30|13222.1|13207.1|13222.1|13207.1|13222.1|13207.1|13222|13207|0
1649406700000|2022-04-08 08:31:40|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|0
1649406720000|2022-04-08 08:32:00|13219.2|13204.2|13216.7|13201.7|13219.2|13204.2|13216.7|13201.7|6
1649406780000|2022-04-08 08:33:00|13219.4|13204.4|13221.4|13206.4|13221.4|13206.4|13219.4|13204.4|1
1649406810000|2022-04-08 08:33:30|13221|13206|13221|13206|13221|13206|13221|13206|0
1649406820000|2022-04-08 08:33:40|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|0
1649406840000|2022-04-08 08:34:00|13221.3|13206.3|13221|13206|13221.3|13206.3|13221|13206|0
1649406960000|2022-04-08 08:36:00|13220.7|13205.7|13220.7|13205.7|13220.9|13205.9|13220.7|13205.7|5
1649406970000|2022-04-08 08:36:10|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|0
1649406980000|2022-04-08 08:36:20|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|0
1649406990000|2022-04-08 08:36:30|||||||||1
1649407070000|2022-04-08 08:37:50|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|0
1649407080000|2022-04-08 08:38:00|13220.5|13205.5|13220.1|13205.1|13220.5|13205.5|13220.1|13205.1|0
1649407160000|2022-04-08 08:39:20|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|0
1649407200000|2022-04-08 08:40:00|13218.4|13203.4|13217.8|13202.8|13218.9|13203.9|13217.8|13202.8|2
1649407210000|2022-04-08 08:40:10|13217.3|13202.3|13216.9|13201.9|13217.3|13202.3|13216.9|13201.9|0
1649407230000|2022-04-08 08:40:30|13216.8|13201.8|13216.4|13201.4|13216.8|13201.8|13216.4|13201.4|0
1649407240000|2022-04-08 08:40:40|13215.6|13200.6|13214.7|13199.7|13215.6|13200.6|13214.7|13199.7|1
1649407260000|2022-04-08 08:41:00|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|0
1649407310000|2022-04-08 08:41:50|13212.3|13197.3|13210.6|13195.6|13212.3|13197.3|13210.6|13195.6|1
1649407320000|2022-04-08 08:42:00|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|0
1649407370000|2022-04-08 08:42:50|13217.9|13202.9|13219.4|13204.4|13219.4|13204.4|13217.9|13202.9|3
1649407380000|2022-04-08 08:43:00|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|0
1649407390000|2022-04-08 08:43:10|13222.6|13197.6|13218.9|13203.9|13222.6|13203.9|13218.9|13197.6|0
1649407400000|2022-04-08 08:43:20|13219|13204|13219.3|13204.3|13219.3|13204.3|13219|13204|0
1649407410000|2022-04-08 08:43:30|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|0
1649407420000|2022-04-08 08:43:40|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|0
1649407430000|2022-04-08 08:43:50|13218.7|13203.7|13223.4|13198.4|13223.4|13203.7|13218.7|13198.4|0
1649407440000|2022-04-08 08:44:00|13223|13198|13223|13198|13223|13198|13223|13198|0
1649407460000|2022-04-08 08:44:20|13223.5|13198.5|13223.5|13198.5|13223.5|13198.5|13223.5|13198.5|3
1649407500000|2022-04-08 08:45:00|13223.6|13198.6|13223.6|13198.6|13223.6|13198.6|13223.6|13198.6|0
1649407520000|2022-04-08 08:45:20|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|0
1649407530000|2022-04-08 08:45:30|13218.9|13203.9|13218.4|13203.4|13218.9|13203.9|13218|13203|0
1649407540000|2022-04-08 08:45:40|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|0
1649407590000|2022-04-08 08:46:30|13218|13203|13217.6|13202.6|13218|13203|13217.6|13202.6|0
1649407620000|2022-04-08 08:47:00|13217.2|13202.2|13215.6|13200.6|13217.2|13202.2|13215.6|13200.6|0
1649407630000|2022-04-08 08:47:10|13215.9|13200.9|13215.8|13200.8|13217.5|13202.5|13215.8|13200.8|5
1649407650000|2022-04-08 08:47:30|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|0
1649407680000|2022-04-08 08:48:00|13216.2|13201.2|13215.2|13200.2|13216.2|13201.2|13215.2|13200.2|0
1649407700000|2022-04-08 08:48:20|13215|13200|13214.2|13199.2|13215|13200|13214.2|13199.2|0
1649407710000|2022-04-08 08:48:30|13213.7|13198.7|13214.2|13199.2|13214.2|13199.2|13213.7|13198.7|0
1649407720000|2022-04-08 08:48:40|13213.7|13198.7|13211.8|13196.8|13213.7|13198.7|13211.8|13196.8|0
1649407730000|2022-04-08 08:48:50|13211.7|13196.7|13210.4|13195.4|13211.7|13196.7|13210.4|13195.4|0
1649407740000|2022-04-08 08:49:00|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1649407780000|2022-04-08 08:49:40|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|0
1649407790000|2022-04-08 08:49:50|13210|13195|13210.4|13195.4|13210.4|13195.4|13210|13195|0
1649407800000|2022-04-08 08:50:00|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1649407820000|2022-04-08 08:50:20|13216.6|13201.6|13216.3|13201.3|13216.6|13201.6|13216.3|13201.3|1
1649407850000|2022-04-08 08:50:50|13216.6|13201.6|13216.1|13201.1|13217.4|13202.4|13216.1|13201.1|0
1649407860000|2022-04-08 08:51:00|13217.1|13202.1|13217.1|13202.1|13217.1|13202.1|13217.1|13202.1|0
1649407940000|2022-04-08 08:52:20|13217.6|13202.6|13218.4|13203.4|13218.4|13203.4|13217.6|13202.6|0
1649407970000|2022-04-08 08:52:50|13217.6|13202.6|13217.4|13202.4|13217.6|13202.6|13217.4|13202.4|1
1649408010000|2022-04-08 08:53:30|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649408030000|2022-04-08 08:53:50|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649408140000|2022-04-08 08:55:40|13220.9|13205.9|13221|13206|13221|13206|13220.9|13205.9|0
1649408160000|2022-04-08 08:56:00|13220.4|13205.4|13214.9|13199.9|13220.4|13205.4|13214.8|13199.8|1
1649408170000|2022-04-08 08:56:10|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|0
1649408220000|2022-04-08 08:57:00|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|0
1649408240000|2022-04-08 08:57:20|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|0
1649408260000|2022-04-08 08:57:40|13212.3|13197.3|13212.5|13197.5|13212.5|13197.5|13212.3|13197.3|9
1649408270000|2022-04-08 08:57:50|13212.3|13197.3|13214.5|13199.5|13214.5|13199.5|13212.2|13197.2|28
1649408280000|2022-04-08 08:58:00|13215|13200|13215.3|13200.3|13215.3|13200.3|13215|13200|0
1649408290000|2022-04-08 08:58:10|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|0
1649408300000|2022-04-08 08:58:20|13216|13201|13216|13201|13216|13201|13216|13201|1
1649408320000|2022-04-08 08:58:40|13216.2|13201.2|13217|13202|13217|13202|13216.2|13201.2|1
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|5
1649408410000|2022-04-08 09:00:10|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|0
1649408420000|2022-04-08 09:00:20|13215.9|13200.9|13216.6|13201.6|13216.6|13201.6|13215.9|13200.9|10
1649408470000|2022-04-08 09:01:10|13216.4|13201.4|13215.6|13200.6|13216.4|13201.4|13215.6|13200.6|0
1649408500000|2022-04-08 09:01:40|13213.6|13198.6|13213.1|13198.1|13213.6|13198.6|13213|13198|1
1649408520000|2022-04-08 09:02:00|13213|13198|13213|13198|13213|13198|13213|13198|0
1649408530000|2022-04-08 09:02:10|13212.7|13197.7|13213|13198|13213|13198|13212.7|13197.7|1
1649408640000|2022-04-08 09:04:00|13213.4|13198.4|13212.9|13197.9|13213.6|13198.6|13212.7|13197.7|4
1649408700000|2022-04-08 09:05:00|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|0
1649408730000|2022-04-08 09:05:30|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|0
1649408760000|2022-04-08 09:06:00|13212.8|13197.8|13212.2|13197.2|13212.8|13197.8|13212.2|13197.2|0
1649408800000|2022-04-08 09:06:40|13212.3|13197.3|13212.7|13197.7|13212.7|13197.7|13212.3|13197.3|0
1649408820000|2022-04-08 09:07:00|13212.8|13197.8|13212.7|13197.7|13212.8|13197.8|13212.7|13197.7|0
1649408830000|2022-04-08 09:07:10|13212.2|13197.2|13212.7|13197.7|13212.7|13197.7|13212.2|13197.2|4
1649408840000|2022-04-08 09:07:20|13212.2|13197.2|13211.8|13196.8|13212.7|13197.7|13211.8|13196.8|0
1649408850000|2022-04-08 09:07:30|13212|13197|13212.3|13197.3|13212.3|13197.3|13211.8|13196.8|0
1649408860000|2022-04-08 09:07:40|13212.2|13197.2|13212.2|13197.2|13212.3|13197.3|13211.8|13196.8|0
1649408870000|2022-04-08 09:07:50|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|13211.8|13196.8|0
1649408880000|2022-04-08 09:08:00|13211.8|13196.8|13211.8|13196.8|13212.5|13197.5|13211.7|13196.7|0
1649408890000|2022-04-08 09:08:10|13211.7|13196.7|13211.8|13196.8|13212.2|13197.2|13211.7|13196.7|0
1649408900000|2022-04-08 09:08:20|13211.7|13196.7|13211.8|13196.8|13212.2|13197.2|13211.7|13196.7|0
1649408910000|2022-04-08 09:08:30|13211.7|13196.7|13211.7|13196.7|13211.8|13196.8|13211.3|13196.3|0
1649408920000|2022-04-08 09:08:40|13211.5|13196.5|13212|13197|13212|13197|13211.3|13196.3|0
1649408930000|2022-04-08 09:08:50|13211.5|13196.5|13211.5|13196.5|13211.5|13196.5|13211.5|13196.5|0
1649408940000|2022-04-08 09:09:00|13211.8|13196.8|13211.7|13196.7|13212|13197|13211.7|13196.7|0
1649408950000|2022-04-08 09:09:10|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|0
1649408990000|2022-04-08 09:09:50|13214.5|13199.5|13214|13199|13214.5|13199.5|13214|13199|2
1649409010000|2022-04-08 09:10:10|13214.5|13199.5|13214.3|13199.3|13214.5|13199.5|13214.3|13199.3|0
1649409030000|2022-04-08 09:10:30|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|0
1649409070000|2022-04-08 09:11:10|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|0
1649409090000|2022-04-08 09:11:30|13214.7|13199.7|13215.3|13200.3|13215.3|13200.3|13214.7|13199.7|0
1649409120000|2022-04-08 09:12:00|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|1
1649409150000|2022-04-08 09:12:30|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|1
1649409160000|2022-04-08 09:12:40|13214.1|13199.1|13214|13199|13214.8|13199.8|13214|13199|17
1649409190000|2022-04-08 09:13:10|13214.3|13199.3|13214.5|13199.5|13215.2|13200.2|13214.3|13199.3|0
1649409210000|2022-04-08 09:13:30|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.5|13199.5|0
1649409220000|2022-04-08 09:13:40|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|0
1649409270000|2022-04-08 09:14:30|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|0
1649409280000|2022-04-08 09:14:40|13215.9|13200.9|13216.3|13201.3|13216.3|13201.3|13215.9|13200.9|0
1649409290000|2022-04-08 09:14:50|13216.4|13201.4|13218.7|13203.7|13218.7|13203.7|13216.4|13201.4|3
1649409300000|2022-04-08 09:15:00|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|0
1649409310000|2022-04-08 09:15:10|13219.3|13204.3|13219.7|13204.7|13219.7|13204.7|13219.3|13204.3|0
1649409320000|2022-04-08 09:15:20|13217.8|13202.8|13216.9|13201.9|13217.8|13202.8|13216.7|13201.7|2
1649409330000|2022-04-08 09:15:30|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|14
1649409340000|2022-04-08 09:15:40|13218.9|13203.9|13218.1|13203.1|13218.9|13203.9|13218.1|13203.1|0
1649409350000|2022-04-08 09:15:50|13218.4|13203.4|13218|13203|13218.4|13203.4|13218|13203|0
1649409360000|2022-04-08 09:16:00|13218.1|13203.1|13217.5|13202.5|13218.3|13203.3|13217.4|13202.4|0
1649409370000|2022-04-08 09:16:10|13217.4|13202.4|13219.3|13204.3|13219.3|13204.3|13217.4|13202.4|0
1649409380000|2022-04-08 09:16:20|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|0
1649409390000|2022-04-08 09:16:30|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|0
1649409400000|2022-04-08 09:16:40|13220.5|13205.5|13216.5|13201.5|13220.5|13205.5|13216.5|13201.5|1
1649409430000|2022-04-08 09:17:10|13216|13201|13216.4|13201.4|13216.4|13201.4|13216|13201|0
1649409480000|2022-04-08 09:18:00|13216|13201|13216|13201|13216|13201|13216|13201|0
1649409490000|2022-04-08 09:18:10|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|0
1649409550000|2022-04-08 09:19:10|13215.6|13200.6|13220.2|13205.2|13221.1|13206.1|13215.6|13200.6|1
1649409570000|2022-04-08 09:19:30|13220.1|13205.1|13218.4|13203.4|13220.1|13205.1|13218.4|13203.4|0
1649409600000|2022-04-08 09:20:00|13218.3|13203.3|13218.3|13203.3|13218.3|13203.3|13218.3|13203.3|0
1649409640000|2022-04-08 09:20:40|13219|13204|13219.5|13204.5|13219.5|13204.5|13219|13204|0
1649409650000|2022-04-08 09:20:50|13220|13205|13219.5|13204.5|13220|13205|13219.5|13204.5|0
1649409700000|2022-04-08 09:21:40|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|0
1649409720000|2022-04-08 09:22:00|13218.7|13203.7|13216.9|13201.9|13218.7|13203.7|13216.9|13201.9|3
1649409780000|2022-04-08 09:23:00|13216.6|13201.6|13216.2|13201.2|13216.6|13201.6|13216.2|13201.2|0
1649409790000|2022-04-08 09:23:10|13215.7|13200.7|13217.4|13202.4|13217.4|13202.4|13215.7|13200.7|0
1649409800000|2022-04-08 09:23:20|||||||||1
1649409810000|2022-04-08 09:23:30|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649409840000|2022-04-08 09:24:00|13217|13202|13215.4|13200.4|13217|13202|13215.4|13200.4|0
1649409900000|2022-04-08 09:25:00|13215|13200|13214|13199|13215|13200|13214|13199|3
1649409910000|2022-04-08 09:25:10|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|0
1649409920000|2022-04-08 09:25:20|13214.1|13199.1|13219.1|13204.1|13219.4|13204.4|13214.1|13199.1|4
1649409930000|2022-04-08 09:25:30|13218|13203|13217.6|13202.6|13218|13203|13217.6|13202.6|0
1649409940000|2022-04-08 09:25:40|13215.5|13200.5|13215.6|13200.6|13215.6|13200.6|13215.5|13200.5|0
1649409950000|2022-04-08 09:25:50|13215.7|13200.7|13216.1|13201.1|13216.1|13201.1|13215.7|13200.7|0
1649409960000|2022-04-08 09:26:00|13216.5|13201.5|13216.1|13201.1|13216.5|13201.5|13216.1|13201.1|0
1649409970000|2022-04-08 09:26:10|13216.5|13201.5|13216.5|13201.5|13216.5|13201.5|13216.5|13201.5|0
1649409990000|2022-04-08 09:26:30|13216.9|13201.9|13216.7|13201.7|13216.9|13201.9|13216.5|13201.5|4
1649410000000|2022-04-08 09:26:40|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|0
1649410020000|2022-04-08 09:27:00|13217.2|13202.2|13217.4|13202.4|13217.4|13202.4|13217.1|13202.1|5
1649410030000|2022-04-08 09:27:10|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|0
1649410080000|2022-04-08 09:28:00|||||||||1
1649410100000|2022-04-08 09:28:20|13217.1|13202.1|13216.6|13201.6|13217.1|13202.1|13216.6|13201.6|1
1649410190000|2022-04-08 09:29:50|13216.7|13201.7|13217.1|13202.1|13217.1|13202.1|13216.7|13201.7|0
1649410200000|2022-04-08 09:30:00|||||||||1
1649410240000|2022-04-08 09:30:40|||||||||1
1649410290000|2022-04-08 09:31:30|||||||||1
1649410310000|2022-04-08 09:31:50|13220.9|13205.9|13221.2|13206.2|13222|13207|13220.9|13205.9|2
1649410320000|2022-04-08 09:32:00|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|2
1649410330000|2022-04-08 09:32:10|13224.3|13209.3|13223.3|13208.3|13224.3|13209.3|13223.3|13208.3|1
1649410340000|2022-04-08 09:32:20|13223.8|13208.8|13224.2|13209.2|13224.2|13209.2|13223.8|13208.8|0
1649410360000|2022-04-08 09:32:40|||||||||1
1649410380000|2022-04-08 09:33:00|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|0
1649410420000|2022-04-08 09:33:40|13225|13210|13224.6|13209.6|13225|13210|13224.6|13209.6|4
1649410440000|2022-04-08 09:34:00|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|0
1649410450000|2022-04-08 09:34:10|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|0
1649410500000|2022-04-08 09:35:00|||||||||1
1649410580000|2022-04-08 09:36:20|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|0
1649410590000|2022-04-08 09:36:30|13223.3|13208.3|13223.2|13208.2|13223.3|13208.3|13223.2|13208.2|4
1649410600000|2022-04-08 09:36:40|13223.1|13208.1|13222.7|13207.7|13223.1|13208.1|13222.7|13207.7|0
1649410640000|2022-04-08 09:37:20|13221.8|13206.8|13220.9|13205.9|13221.8|13206.8|13220.9|13205.9|2
1649410680000|2022-04-08 09:38:00|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|0
1649410760000|2022-04-08 09:39:20|13219.7|13204.7|13224.8|13209.8|13224.8|13209.8|13219.7|13204.7|1
1649410830000|2022-04-08 09:40:30|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1649410860000|2022-04-08 09:41:00|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649410930000|2022-04-08 09:42:10|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1649410950000|2022-04-08 09:42:30|13224.8|13209.8|13224.7|13209.7|13224.8|13209.8|13224.7|13209.7|1
1649410960000|2022-04-08 09:42:40|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649411160000|2022-04-08 09:46:00|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|0
1649411220000|2022-04-08 09:47:00|13224.8|13209.8|13224.6|13209.6|13224.8|13209.8|13224.6|13209.6|0
1649411230000|2022-04-08 09:47:10|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|0
1649411280000|2022-04-08 09:48:00|13224.8|13209.8|13224.6|13209.6|13224.8|13209.8|13224.6|13209.6|1
1649411290000|2022-04-08 09:48:10|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|0
1649411310000|2022-04-08 09:48:30|13224|13209|13222.4|13207.4|13224|13209|13222.4|13207.4|0
1649411320000|2022-04-08 09:48:40|13222.2|13207.2|13220.7|13205.7|13222.2|13207.2|13220.7|13205.7|0
1649411340000|2022-04-08 09:49:00|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|0
1649411400000|2022-04-08 09:50:00|13220.2|13205.2|13220|13205|13220.4|13205.4|13220|13205|1
1649411440000|2022-04-08 09:50:40|13219.3|13204.3|13218.2|13203.2|13219.3|13204.3|13218.2|13203.2|6
1649411460000|2022-04-08 09:51:00|13218|13203|13218|13203|13218|13203|13218|13203|0
1649411520000|2022-04-08 09:52:00|13218.4|13203.4|13218.6|13203.6|13218.6|13203.6|13218.4|13203.4|1
1649411530000|2022-04-08 09:52:10|13218.3|13203.3|13218.5|13203.5|13218.5|13203.5|13218.3|13203.3|8
1649411540000|2022-04-08 09:52:20|13218|13203|13217.6|13202.6|13218|13203|13217.6|13202.6|0
1649411550000|2022-04-08 09:52:30|13218.4|13203.4|13218|13203|13218.8|13203.8|13218|13203|4
1649411570000|2022-04-08 09:52:50|13215.9|13200.9|13215.4|13200.4|13215.9|13200.9|13215.4|13200.4|0
1649411580000|2022-04-08 09:53:00|13214.9|13199.9|13214.5|13199.5|13214.9|13199.9|13214.5|13199.5|1
1649411590000|2022-04-08 09:53:10|||||||||1
1649411630000|2022-04-08 09:53:50|||||||||1
1649411640000|2022-04-08 09:54:00|13217.8|13202.8|13219.1|13204.1|13219.1|13204.1|13217.8|13202.8|1
1649411670000|2022-04-08 09:54:30|13219.6|13204.6|13219.1|13204.1|13219.6|13204.6|13219.1|13204.1|0
1649411680000|2022-04-08 09:54:40|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|0
1649411690000|2022-04-08 09:54:50|13218.4|13203.4|13218.6|13203.6|13218.6|13203.6|13218.4|13203.4|1
1649411900000|2022-04-08 09:58:20|13218.4|13203.4|13217.9|13202.9|13218.4|13203.4|13217.9|13202.9|0
1649411910000|2022-04-08 09:58:30|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|0
1649411940000|2022-04-08 09:59:00|13217.6|13202.6|13218|13203|13218|13203|13217.6|13202.6|0
1649412010000|2022-04-08 10:00:10|13218.1|13203.1|13218.5|13203.5|13218.5|13203.5|13218.1|13203.1|0
1649412020000|2022-04-08 10:00:20|13218.3|13203.3|13217.9|13202.9|13218.3|13203.3|13217.9|13202.9|0
1649412060000|2022-04-08 10:01:00|13222.1|13207.1|13223.6|13208.6|13223.6|13208.6|13222.1|13207.1|5
1649412070000|2022-04-08 10:01:10|13224|13209|13223.9|13208.9|13224|13209|13223.9|13208.9|3
1649412080000|2022-04-08 10:01:20|13224.3|13209.3|13223.1|13208.1|13224.3|13209.3|13222.9|13207.9|8
1649412100000|2022-04-08 10:01:40|13222.7|13207.7|13222.5|13207.5|13222.9|13207.9|13222.5|13207.5|2
1649412120000|2022-04-08 10:02:00|13227.7|13212.7|13227.3|13212.3|13227.7|13212.7|13227.3|13212.3|5
1649412130000|2022-04-08 10:02:10|13227.2|13212.2|13227.2|13212.2|13227.6|13212.6|13227.2|13212.2|1
1649412180000|2022-04-08 10:03:00|||||||||1
1649412190000|2022-04-08 10:03:10|13230.1|13215.1|13231.8|13216.8|13233.7|13218.7|13230.1|13215.1|3
1649412200000|2022-04-08 10:03:20|13231.5|13216.5|13230.3|13215.3|13231.5|13216.5|13230.3|13215.3|0
1649412210000|2022-04-08 10:03:30|13231|13216|13227.5|13212.5|13231|13216|13227.5|13212.5|11
1649412230000|2022-04-08 10:03:50|13225.5|13210.5|13225.5|13210.5|13225.6|13210.6|13225.5|13210.5|0
1649412250000|2022-04-08 10:04:10|13225.6|13210.6|13224.1|13209.1|13225.6|13210.6|13224.1|13209.1|1
1649412270000|2022-04-08 10:04:30|13224.3|13209.3|13224.5|13209.5|13224.5|13209.5|13224.3|13209.3|0
1649412280000|2022-04-08 10:04:40|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1649412300000|2022-04-08 10:05:00|13224.5|13209.5|13224.9|13209.9|13224.9|13209.9|13224.3|13209.3|0
1649412310000|2022-04-08 10:05:10|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|0
1649412390000|2022-04-08 10:06:30|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1649412420000|2022-04-08 10:07:00|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|0
1649412440000|2022-04-08 10:07:20|13226.1|13211.1|13220.8|13205.8|13226.1|13211.1|13220.7|13205.7|4
1649412450000|2022-04-08 10:07:30|13220.7|13205.7|13220.3|13205.3|13220.7|13205.7|13220.3|13205.3|0
1649412460000|2022-04-08 10:07:40|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|0
1649412480000|2022-04-08 10:08:00|13220.2|13205.2|13215.8|13200.8|13220.2|13205.2|13215.8|13200.8|1
1649412490000|2022-04-08 10:08:10|13213.9|13198.9|13213.8|13198.8|13213.9|13198.9|13213.8|13198.8|0
1649412540000|2022-04-08 10:09:00|13213.3|13198.3|13213.3|13198.3|13213.3|13198.3|13213.3|13198.3|0
1649412600000|2022-04-08 10:10:00|13212.1|13197.1|13213.1|13198.1|13213.6|13198.6|13212.1|13197.1|2
1649412630000|2022-04-08 10:10:30|13213.2|13198.2|13213.6|13198.6|13213.6|13198.6|13213.2|13198.2|0
1649412660000|2022-04-08 10:11:00|13213.2|13198.2|13219.1|13204.1|13222.7|13207.7|13213.2|13198.2|1
1649412680000|2022-04-08 10:11:20|13218.9|13203.9|13218.7|13203.7|13218.9|13203.9|13218.7|13203.7|0
1649412700000|2022-04-08 10:11:40|13219.3|13204.3|13218.7|13203.7|13219.3|13204.3|13218.7|13203.7|0
1649412710000|2022-04-08 10:11:50|13218.9|13203.9|13219.3|13204.3|13219.3|13204.3|13218.9|13203.9|0
1649412720000|2022-04-08 10:12:00|13219.1|13204.1|13218.7|13203.7|13219.1|13204.1|13218.7|13203.7|0
1649412730000|2022-04-08 10:12:10|13216.8|13201.8|13216.8|13201.8|13216.8|13201.8|13216.8|13201.8|2
1649412750000|2022-04-08 10:12:30|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|0
1649412760000|2022-04-08 10:12:40|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|0
1649412780000|2022-04-08 10:13:00|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|0
1649412790000|2022-04-08 10:13:10|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|0
1649412810000|2022-04-08 10:13:30|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|1
1649412830000|2022-04-08 10:13:50|13218.4|13203.4|13218.7|13203.7|13218.7|13203.7|13218.4|13203.4|2
1649412890000|2022-04-08 10:14:50|13218.8|13203.8|13218.3|13203.3|13219.3|13204.3|13218.3|13203.3|0
1649413030000|2022-04-08 10:17:10|13218.5|13203.5|13218.8|13203.8|13218.8|13203.8|13218.5|13203.5|0
1649413040000|2022-04-08 10:17:20|||||||||1
1649413130000|2022-04-08 10:18:50|13219|13204|13221.4|13206.4|13221.4|13206.4|13219|13204|3
1649413140000|2022-04-08 10:19:00|13222.4|13207.4|13224.8|13209.8|13225.8|13210.8|13222.4|13207.4|1
1649413150000|2022-04-08 10:19:10|13224.9|13209.9|13222|13207|13224.9|13209.9|13222|13207|2
1649413160000|2022-04-08 10:19:20|13222.2|13207.2|13223|13208|13223|13208|13222.2|13207.2|0
1649413190000|2022-04-08 10:19:50|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|4
1649413200000|2022-04-08 10:20:00|13220.5|13205.5|13220.9|13205.9|13220.9|13205.9|13220.5|13205.5|1
1649413210000|2022-04-08 10:20:10|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|0
1649413260000|2022-04-08 10:21:00|13220.1|13205.1|13220.4|13205.4|13220.6|13205.6|13220|13205|1
1649413320000|2022-04-08 10:22:00|13220.3|13205.3|13222.8|13207.8|13222.8|13207.8|13219|13204|4
1649413330000|2022-04-08 10:22:10|13222.9|13207.9|13223.1|13208.1|13223.1|13208.1|13222.9|13207.9|0
1649413340000|2022-04-08 10:22:20|13223.4|13208.4|13224.3|13209.3|13224.3|13209.3|13223.3|13208.3|0
1649413360000|2022-04-08 10:22:40|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649413420000|2022-04-08 10:23:40|13224|13209|13224|13209|13224|13209|13224|13209|0
1649413460000|2022-04-08 10:24:20|13224.4|13209.4|13223.5|13208.5|13224.4|13209.4|13223.1|13208.1|10
1649413470000|2022-04-08 10:24:30|13223.9|13208.9|13223.8|13208.8|13223.9|13208.9|13223.8|13208.8|0
1649413500000|2022-04-08 10:25:00|13223.6|13208.6|13223|13208|13223.6|13208.6|13222.9|13207.9|0
1649413510000|2022-04-08 10:25:10|13223.4|13208.4|13222.9|13207.9|13223.4|13208.4|13222.8|13207.8|1
1649413520000|2022-04-08 10:25:20|13223.3|13208.3|13223.6|13208.6|13223.6|13208.6|13223.3|13208.3|3
1649413530000|2022-04-08 10:25:30|13223.8|13208.8|13224.1|13209.1|13224.1|13209.1|13223.8|13208.8|0
1649413640000|2022-04-08 10:27:20|13224.6|13209.6|13221.7|13206.7|13224.6|13209.6|13221.6|13206.6|2
1649413650000|2022-04-08 10:27:30|13222.5|13207.5|13222.7|13207.7|13222.7|13207.7|13222.5|13207.5|6
1649413670000|2022-04-08 10:27:50|13220.8|13205.8|13220.9|13205.9|13220.9|13205.9|13220.8|13205.8|13
1649413680000|2022-04-08 10:28:00|13234.5|13219.5|13233.6|13218.6|13234.5|13219.5|13233.6|13218.6|2
1649413690000|2022-04-08 10:28:10|13232.8|13217.8|13232.6|13217.6|13232.8|13217.8|13231.5|13216.5|5
1649413720000|2022-04-08 10:28:40|13232.5|13217.5|13232.1|13217.1|13232.5|13217.5|13232.1|13217.1|2
1649413730000|2022-04-08 10:28:50|13232.5|13217.5|13232.7|13217.7|13232.7|13217.7|13232.5|13217.5|1
1649413740000|2022-04-08 10:29:00|13233.2|13218.2|13233.9|13218.9|13233.9|13218.9|13233.2|13218.2|3
1649413750000|2022-04-08 10:29:10|13234.3|13219.3|13234.3|13219.3|13234.3|13219.3|13234.3|13219.3|0
1649413760000|2022-04-08 10:29:20|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|2
1649413770000|2022-04-08 10:29:30|13238.4|13223.4|13238.5|13223.5|13238.5|13223.5|13238.4|13223.4|0
1649413780000|2022-04-08 10:29:40|13239.4|13224.4|13239.3|13224.3|13239.7|13224.7|13239.3|13224.3|2
1649413790000|2022-04-08 10:29:50|13240.2|13225.2|13238.3|13223.3|13240.2|13225.2|13238.3|13223.3|0
1649413800000|2022-04-08 10:30:00|13238.8|13223.8|13238.8|13223.8|13238.8|13223.8|13238.8|13223.8|0
1649413820000|2022-04-08 10:30:20|13239|13224|13239|13224|13239|13224|13239|13224|4
1649413840000|2022-04-08 10:30:40|13239.4|13224.4|13239.4|13224.4|13239.4|13224.4|13239.4|13224.4|0
1649413850000|2022-04-08 10:30:50|13239.5|13224.5|13239.9|13224.9|13239.9|13224.9|13239.5|13224.5|0
1649413860000|2022-04-08 10:31:00|13241.5|13226.5|13242|13227|13242|13227|13241.5|13226.5|0
1649413890000|2022-04-08 10:31:30|||||||||1
1649413910000|2022-04-08 10:31:50|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|0
1649413930000|2022-04-08 10:32:10|13244.5|13229.5|13245.5|13230.5|13246.2|13231.2|13244.5|13229.5|6
1649413940000|2022-04-08 10:32:20|13244.2|13229.2|13244.2|13229.2|13244.2|13229.2|13244.2|13229.2|0
1649413960000|2022-04-08 10:32:40|13243.8|13228.8|13243.8|13228.8|13243.8|13228.8|13243.8|13228.8|0
1649414000000|2022-04-08 10:33:20|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|4
1649414010000|2022-04-08 10:33:30|13247.1|13232.1|13249.1|13234.1|13249.5|13234.5|13247.1|13232.1|1
1649414020000|2022-04-08 10:33:40|13248.7|13233.7|13248.7|13233.7|13248.7|13233.7|13248.7|13233.7|0
1649414040000|2022-04-08 10:34:00|13249.1|13234.1|13249.6|13234.6|13249.6|13234.6|13249.1|13234.1|1
1649414060000|2022-04-08 10:34:20|13253.8|13238.8|13255.4|13240.4|13255.4|13240.4|13253.8|13238.8|5
1649414070000|2022-04-08 10:34:30|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|0
1649414080000|2022-04-08 10:34:40|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|0
1649414090000|2022-04-08 10:34:50|13256.7|13241.7|13257.7|13242.7|13257.7|13242.7|13256.7|13241.7|0
1649414120000|2022-04-08 10:35:20|13258.8|13243.8|13258.8|13243.8|13258.8|13243.8|13258.8|13243.8|0
1649414140000|2022-04-08 10:35:40|13267.2|13252.2|13267.4|13252.4|13267.4|13252.4|13267|13252|29
1649414150000|2022-04-08 10:35:50|13264.7|13249.7|13281.9|13256.9|13285.6|13256.9|13264.7|13247.1|3
1649414160000|2022-04-08 10:36:00|13276.1|13261.1|13268.3|13253.3|13278.2|13261.1|13268.3|13253.2|3
1649414170000|2022-04-08 10:36:10|13269.2|13254.2|13255.4|13240.4|13269.2|13254.2|13255.4|13235.7|4
1649414190000|2022-04-08 10:36:30|13256.2|13241.2|13255.9|13240.9|13256.3|13241.3|13255.9|13240.9|1
1649414200000|2022-04-08 10:36:40|13255.1|13240.1|13255.1|13240.1|13255.1|13240.1|13255.1|13240.1|0
1649414220000|2022-04-08 10:37:00|13255.5|13240.5|13255|13240|13255.5|13240.5|13255|13240|0
1649414240000|2022-04-08 10:37:20|13251.7|13236.7|13250.8|13235.8|13251.7|13236.7|13250.8|13235.8|1
1649414260000|2022-04-08 10:37:40|13251|13236|13251.8|13236.8|13251.8|13236.8|13251|13236|0
1649414280000|2022-04-08 10:38:00|13252.1|13237.1|13251.3|13236.3|13252.1|13237.1|13251.3|13236.3|0
1649414300000|2022-04-08 10:38:20|13250.8|13235.8|13250.8|13235.8|13250.8|13235.8|13250.8|13235.8|0
1649414310000|2022-04-08 10:38:30|13248.3|13233.3|13247.6|13232.6|13248.3|13233.3|13247.6|13232.6|1
1649414320000|2022-04-08 10:38:40|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|0
1649414340000|2022-04-08 10:39:00|13243.2|13228.2|13242.8|13227.8|13243.2|13228.2|13242.8|13227.8|1
1649414350000|2022-04-08 10:39:10|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|1
1649414360000|2022-04-08 10:39:20|13242.1|13227.1|13239.6|13224.6|13242.1|13227.1|13238.2|13223.2|1
1649414370000|2022-04-08 10:39:30|13239.3|13224.3|13239.6|13224.6|13239.6|13224.6|13239.3|13224.3|0
1649414380000|2022-04-08 10:39:40|13239.1|13224.1|13239.3|13224.3|13239.3|13224.3|13238.2|13223.2|1
1649414390000|2022-04-08 10:39:50|13239.6|13224.6|13239.7|13224.7|13239.7|13224.7|13239.2|13224.2|0
1649414400000|2022-04-08 10:40:00|13238.3|13223.3|13241|13226|13241|13226|13238.2|13223.2|1
1649414410000|2022-04-08 10:40:10|13242.8|13227.8|13243.8|13228.8|13243.8|13228.8|13242.8|13227.8|1
1649414460000|2022-04-08 10:41:00|13244.1|13229.1|13245.1|13230.1|13245.1|13230.1|13244.1|13229.1|1
1649414470000|2022-04-08 10:41:10|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|0
1649414480000|2022-04-08 10:41:20|13249.5|13234.5|13251.1|13236.1|13251.2|13236.2|13249.5|13234.5|0
1649414500000|2022-04-08 10:41:40|13250.7|13235.7|13250.9|13235.9|13250.9|13235.9|13250.7|13235.7|0
1649414510000|2022-04-08 10:41:50|13251.3|13236.3|13252.4|13237.4|13252.4|13237.4|13251.3|13236.3|0
1649414520000|2022-04-08 10:42:00|13251.1|13236.1|13252.4|13237.4|13252.4|13237.4|13251.1|13236.1|1
1649414540000|2022-04-08 10:42:20|13248.3|13233.3|13252.8|13237.8|13254.2|13239.2|13248.3|13233.3|1
1649414560000|2022-04-08 10:42:40|13252.9|13237.9|13253.3|13238.3|13253.3|13238.3|13252.9|13237.9|0
1649414570000|2022-04-08 10:42:50|13253.6|13238.6|13253.6|13238.6|13253.6|13238.6|13253.6|13238.6|0
1649414580000|2022-04-08 10:43:00|13252.8|13237.8|13251.7|13236.7|13252.8|13237.8|13251.7|13236.7|0
1649414590000|2022-04-08 10:43:10|13251.3|13236.3|13250.2|13235.2|13251.3|13236.3|13250.2|13235.2|0
1649414600000|2022-04-08 10:43:20|13249.2|13234.2|13256.6|13241.6|13256.6|13241.6|13249.2|13234.2|1
1649414610000|2022-04-08 10:43:30|13254.2|13239.2|13253.7|13238.7|13254.3|13239.3|13253.7|13238.7|1
1649414620000|2022-04-08 10:43:40|13253.8|13238.8|13254.9|13239.9|13254.9|13239.9|13253.7|13238.7|2
1649414630000|2022-04-08 10:43:50|13255.4|13240.4|13255.4|13240.4|13255.4|13240.4|13255.4|13240.4|0
1649414660000|2022-04-08 10:44:20|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|0
1649414670000|2022-04-08 10:44:30|13259.1|13244.1|13259|13244|13259.1|13244.1|13259|13244|1
1649414680000|2022-04-08 10:44:40|13258.5|13243.5|13253.9|13238.9|13258.5|13243.5|13253.9|13238.9|2
1649414690000|2022-04-08 10:44:50|13253.7|13238.7|13253.7|13238.7|13253.7|13238.7|13253.7|13238.7|0
1649414700000|2022-04-08 10:45:00|13250.3|13235.3|13247.2|13232.2|13250.3|13235.3|13245.4|13230.4|3
1649414710000|2022-04-08 10:45:10|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|0
1649414730000|2022-04-08 10:45:30|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|0
1649414770000|2022-04-08 10:46:10|13245.7|13230.7|13245.7|13230.7|13245.7|13230.7|13245.7|13230.7|0
1649414790000|2022-04-08 10:46:30|13252.3|13237.3|13251|13236|13252.5|13237.5|13251|13236|3
1649414800000|2022-04-08 10:46:40|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|0
1649414810000|2022-04-08 10:46:50|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|0
1649414820000|2022-04-08 10:47:00|13254.6|13239.6|13257.8|13242.8|13257.8|13242.8|13254.6|13239.6|1
1649414830000|2022-04-08 10:47:10|13258.4|13233.4|13258.3|13233.3|13258.8|13233.8|13258.3|13233.3|4
1649414840000|2022-04-08 10:47:20|13258.8|13233.8|13258.8|13233.8|13258.8|13233.8|13258.8|13233.8|0
1649414860000|2022-04-08 10:47:40|13258.5|13233.5|13258.1|13233.1|13258.5|13233.5|13258.1|13233.1|0
1649414880000|2022-04-08 10:48:00|13258.3|13233.3|13258.6|13233.6|13258.6|13233.6|13258.3|13233.3|0
1649414890000|2022-04-08 10:48:10|13258.8|13233.8|13259.1|13234.1|13259.1|13234.1|13258.8|13233.8|0
1649414910000|2022-04-08 10:48:30|13259.5|13234.5|13259.5|13234.5|13259.5|13234.5|13259.5|13234.5|0
1649414940000|2022-04-08 10:49:00|13260.1|13235.1|13256.4|13241.4|13260.1|13241.6|13256.1|13235.1|0
1649414950000|2022-04-08 10:49:10|13260.8|13235.8|13258.9|13233.9|13260.8|13235.8|13258.4|13233.4|2
1649414980000|2022-04-08 10:49:40|13253.4|13238.4|13252.1|13237.1|13253.4|13238.4|13251.4|13236.4|0
1649415000000|2022-04-08 10:50:00|13252.7|13237.7|13251.9|13236.9|13252.7|13237.7|13251.9|13236.9|0
1649415010000|2022-04-08 10:50:10|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|0
1649415020000|2022-04-08 10:50:20|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|0
1649415060000|2022-04-08 10:51:00|13252.3|13237.3|13251.9|13236.9|13252.3|13237.3|13251.9|13236.9|0
1649415070000|2022-04-08 10:51:10|13250.8|13235.8|13263.5|13238.5|13263.5|13238.5|13250.8|13235.8|10
1649415090000|2022-04-08 10:51:30|13264.6|13239.6|13264.6|13239.6|13264.6|13239.6|13264.6|13239.6|0
1649415110000|2022-04-08 10:51:50|13265.1|13240.1|13265.5|13240.5|13265.5|13240.5|13265.1|13240.1|0
1649415120000|2022-04-08 10:52:00|13260.6|13245.6|13261.5|13246.5|13261.5|13246.5|13260.6|13245.6|0
1649415130000|2022-04-08 10:52:10|13261.6|13246.6|13262|13247|13262|13247|13261.6|13246.6|0
1649415160000|2022-04-08 10:52:40|||||||||3
1649415220000|2022-04-08 10:53:40|||||||||1
1649415230000|2022-04-08 10:53:50|||||||||1
1649415290000|2022-04-08 10:54:50|||||||||4
1649415300000|2022-04-08 10:55:00|||||||||1
1649415310000|2022-04-08 10:55:10|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|0
1649415430000|2022-04-08 10:57:10|13261.4|13246.4|13261.8|13246.8|13261.8|13246.8|13261.3|13246.3|1
1649415440000|2022-04-08 10:57:20|13256.4|13241.4|13249.7|13234.7|13256.4|13241.4|13249.7|13234.7|9
1649415450000|2022-04-08 10:57:30|13249|13234|13249.7|13234.7|13249.7|13234.7|13249|13234|1
1649415460000|2022-04-08 10:57:40|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|0
1649415470000|2022-04-08 10:57:50|13250|13235|13250|13235|13250|13235|13250|13235|0
1649415480000|2022-04-08 10:58:00|13249.8|13234.8|13252.5|13237.5|13252.5|13237.5|13249.6|13234.6|0
1649415490000|2022-04-08 10:58:10|13252.7|13237.7|13254|13239|13255|13240|13252.7|13237.7|2
1649415500000|2022-04-08 10:58:20|13254.1|13239.1|13251.4|13236.4|13254.9|13239.9|13251.4|13236.4|0
1649415520000|2022-04-08 10:58:40|13250.9|13235.9|13250.8|13235.8|13250.9|13235.9|13250.8|13235.8|1
1649415540000|2022-04-08 10:59:00|13250.4|13235.4|13250.4|13235.4|13250.4|13235.4|13250.4|13235.4|0
1649415550000|2022-04-08 10:59:10|13251.4|13236.4|13250.4|13235.4|13251.4|13236.4|13250.4|13235.4|0
1649415560000|2022-04-08 10:59:20|13249.9|13234.9|13248.9|13233.9|13249.9|13234.9|13248.8|13233.8|2
1649415580000|2022-04-08 10:59:40|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|0
1649415590000|2022-04-08 10:59:50|13249.2|13234.2|13241.3|13226.3|13249.2|13234.2|13241.3|13226.3|2
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13258.7|13243.7|13263.5|13243.7|13240.9|13224.9|10
1649415620000|2022-04-08 11:00:20|13258.2|13243.2|13256.7|13241.7|13258.2|13243.2|13256.7|13241.7|0
1649415630000|2022-04-08 11:00:30|13257.2|13242.2|13257.2|13242.2|13257.2|13242.2|13257.2|13242.2|0
1649415670000|2022-04-08 11:01:10|13256.4|13241.4|13256.4|13241.4|13256.4|13241.4|13256.4|13241.4|0
1649415680000|2022-04-08 11:01:20|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|1
1649415690000|2022-04-08 11:01:30|13256.4|13241.4|13255.3|13240.3|13256.4|13241.4|13255.3|13240.3|0
1649415700000|2022-04-08 11:01:40|13254.9|13239.9|13254.9|13239.9|13254.9|13239.9|13254.9|13239.9|0
1649415730000|2022-04-08 11:02:10|13255.3|13240.3|13256.9|13231.9|13257.3|13240.3|13252.6|13231.9|1
1649415740000|2022-04-08 11:02:20|13256.7|13231.7|13256.3|13231.3|13256.7|13231.7|13256.3|13231.3|0
1649415750000|2022-04-08 11:02:30|13255.9|13230.9|13254.8|13229.8|13255.9|13230.9|13254.8|13229.8|0
1649415800000|2022-04-08 11:03:20|13250.6|13235.6|13253.4|13238.4|13253.4|13238.4|13250.6|13235.6|0
1649415810000|2022-04-08 11:03:30|13253.8|13238.8|13253.8|13238.8|13253.8|13238.8|13253.8|13238.8|0
1649415880000|2022-04-08 11:04:40|13254.5|13239.5|13254.5|13239.5|13254.5|13239.5|13254.5|13239.5|0
1649415910000|2022-04-08 11:05:10|13253.8|13238.8|13247|13232|13253.8|13238.8|13247|13232|1
1649415930000|2022-04-08 11:05:30|13246.9|13231.9|13246.7|13231.7|13246.9|13231.9|13246.5|13231.5|0
1649415970000|2022-04-08 11:06:10|13246.5|13231.5|13246|13231|13246.5|13231.5|13246|13231|0
1649415980000|2022-04-08 11:06:20|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|0
1649416000000|2022-04-08 11:06:40|13243.9|13228.9|13243.9|13228.9|13243.9|13228.9|13243.9|13228.9|5
1649416010000|2022-04-08 11:06:50|13243.7|13228.7|13242.6|13227.6|13243.7|13228.7|13242.6|13227.6|0
1649416040000|2022-04-08 11:07:20|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|0
1649416120000|2022-04-08 11:08:40|||||||||1
1649416150000|2022-04-08 11:09:10|13245.6|13230.6|13245.6|13230.6|13245.6|13230.6|13245.6|13230.6|0
1649416170000|2022-04-08 11:09:30|13243.1|13228.1|13243.1|13228.1|13243.1|13228.1|13243.1|13228.1|1
1649416180000|2022-04-08 11:09:40|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|0
1649416200000|2022-04-08 11:10:00|13242.9|13227.9|13242.8|13227.8|13242.9|13227.9|13242.8|13227.8|0
1649416210000|2022-04-08 11:10:10|13242.6|13227.6|13241.9|13226.9|13242.6|13227.6|13241.4|13226.4|1
1649416230000|2022-04-08 11:10:30|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|0
1649416240000|2022-04-08 11:10:40|13242.4|13227.4|13242.8|13227.8|13242.9|13227.9|13242.4|13227.4|0
1649416260000|2022-04-08 11:11:00|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|0
1649416340000|2022-04-08 11:12:20|13242.1|13227.1|13243.9|13228.9|13243.9|13228.9|13241.8|13226.8|13
1649416350000|2022-04-08 11:12:30|13244.6|13229.6|13244.6|13229.6|13244.6|13229.6|13244.6|13229.6|0
1649416370000|2022-04-08 11:12:50|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|0
1649416440000|2022-04-08 11:14:00|13245.6|13230.6|13246.1|13231.1|13246.1|13231.1|13245.6|13230.6|0
1649416500000|2022-04-08 11:15:00|13246.5|13231.5|13246.9|13231.9|13246.9|13231.9|13246.5|13231.5|1
1649416540000|2022-04-08 11:15:40|13246.7|13231.7|13249.2|13234.2|13249.4|13234.4|13246.4|13231.4|1
1649416570000|2022-04-08 11:16:10|13249.1|13234.1|13248.7|13233.7|13249.1|13234.1|13248.7|13233.7|0
1649416580000|2022-04-08 11:16:20|13248.9|13233.9|13248.7|13233.7|13249.2|13234.2|13248.7|13233.7|0
1649416600000|2022-04-08 11:16:40|13248.9|13233.9|13249.2|13234.2|13249.2|13234.2|13248.9|13233.9|0
1649416630000|2022-04-08 11:17:10|||||||||8
1649416660000|2022-04-08 11:17:40|13249.1|13234.1|13249.5|13234.5|13249.8|13234.8|13249.1|13234.1|0
1649416670000|2022-04-08 11:17:50|13249.7|13234.7|13249.9|13234.9|13249.9|13234.9|13249.7|13234.7|0
1649416700000|2022-04-08 11:18:20|13249.8|13234.8|13249.9|13234.9|13249.9|13234.9|13249.8|13234.8|0
1649416710000|2022-04-08 11:18:30|13247.6|13232.6|13246.9|13231.9|13247.6|13232.6|13246.9|13231.9|2
1649416860000|2022-04-08 11:21:00|13247.2|13232.2|13246.9|13231.9|13247.3|13232.3|13246.8|13231.8|2
1649416880000|2022-04-08 11:21:20|13247.4|13232.4|13247.4|13232.4|13247.4|13232.4|13246.9|13231.9|3
1649416890000|2022-04-08 11:21:30|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|0
1649416900000|2022-04-08 11:21:40|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|0
1649416920000|2022-04-08 11:22:00|13247.9|13232.9|13250.4|13235.4|13250.4|13235.4|13247.9|13232.9|4
1649416930000|2022-04-08 11:22:10|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|13244.6|13229.6|1
1649416950000|2022-04-08 11:22:30|13245|13230|13245.4|13230.4|13245.4|13230.4|13245|13230|0
1649416960000|2022-04-08 11:22:40|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|0
1649416970000|2022-04-08 11:22:50|13245.4|13230.4|13245.4|13230.4|13245.4|13230.4|13245.4|13230.4|1
1649416980000|2022-04-08 11:23:00|13249|13234|13251.1|13236.1|13251.8|13236.8|13249|13234|5
1649416990000|2022-04-08 11:23:10|13250.9|13235.9|13250.1|13235.1|13250.9|13235.9|13250.1|13235.1|0
1649417000000|2022-04-08 11:23:20|13250|13235|13250.1|13235.1|13250.1|13235.1|13250|13235|0
1649417040000|2022-04-08 11:24:00|13251.1|13236.1|13251.1|13236.1|13251.1|13236.1|13251.1|13236.1|1
1649417050000|2022-04-08 11:24:10|13252.8|13237.8|13252.8|13237.8|13252.8|13237.8|13252.8|13237.8|0
1649417070000|2022-04-08 11:24:30|13253.3|13238.3|13253.3|13238.3|13253.3|13238.3|13253.3|13238.3|0
1649417080000|2022-04-08 11:24:40|13253.6|13238.6|13253.4|13238.4|13253.6|13238.6|13253.4|13238.4|1
1649417110000|2022-04-08 11:25:10|13255|13240|13256.9|13241.9|13256.9|13241.9|13255|13240|5
1649417130000|2022-04-08 11:25:30|13256.8|13241.8|13258.2|13243.2|13258.2|13243.2|13256.8|13241.8|0
1649417140000|2022-04-08 11:25:40|13258.6|13243.6|13259|13244|13259|13244|13258.6|13243.6|1
1649417150000|2022-04-08 11:25:50|13259.3|13244.3|13259.8|13244.8|13259.8|13244.8|13259.3|13244.3|5
1649417180000|2022-04-08 11:26:20|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|4
1649417190000|2022-04-08 11:26:30|13257.6|13242.6|13256.5|13241.5|13257.6|13242.6|13256.5|13241.5|2
1649417200000|2022-04-08 11:26:40|13259.6|13244.6|13259.6|13244.6|13259.6|13244.6|13259.6|13244.6|0
1649417240000|2022-04-08 11:27:20|13257.5|13242.5|13259|13244|13259.1|13244.1|13256.1|13241.1|10
1649417250000|2022-04-08 11:27:30|13259.3|13244.3|13259.3|13244.3|13259.3|13244.3|13259.3|13244.3|0
1649417290000|2022-04-08 11:28:10|13259|13244|13259.3|13244.3|13259.3|13244.3|13256.7|13241.7|9
1649417300000|2022-04-08 11:28:20|13263.5|13248.5|13263.9|13248.9|13263.9|13248.9|13263.5|13248.5|6
1649417320000|2022-04-08 11:28:40|13265.4|13250.4|13265.1|13250.1|13265.4|13250.4|13265.1|13250.1|0
1649417330000|2022-04-08 11:28:50|13265.3|13250.3|13266|13251|13266|13251|13265.3|13250.3|0
1649417340000|2022-04-08 11:29:00|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|1
1649417350000|2022-04-08 11:29:10|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|0
1649417370000|2022-04-08 11:29:30|13266|13251|13266|13251|13266|13251|13266|13251|0
1649417400000|2022-04-08 11:30:00|13265.8|13250.8|13259.6|13244.6|13265.8|13250.8|13259.6|13244.6|1
1649417410000|2022-04-08 11:30:10|13259.4|13244.4|13258.6|13243.6|13259.4|13244.4|13258.6|13243.6|6
1649417420000|2022-04-08 11:30:20|13258.1|13243.1|13258.1|13243.1|13258.1|13243.1|13258.1|13243.1|0
1649417460000|2022-04-08 11:31:00|13257.6|13242.6|13257.6|13242.6|13257.6|13242.6|13257.6|13242.6|0
1649417490000|2022-04-08 11:31:30|13256.9|13241.9|13256.6|13241.6|13256.9|13241.9|13256.6|13241.6|1
1649417520000|2022-04-08 11:32:00|13257.6|13242.6|13257.3|13242.3|13257.6|13242.6|13257.3|13242.3|0
1649417530000|2022-04-08 11:32:10|13256.1|13241.1|13254.9|13239.9|13256.1|13241.1|13254.9|13239.9|1
1649417550000|2022-04-08 11:32:30|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|0
1649417580000|2022-04-08 11:33:00|13258.3|13243.3|13258.2|13243.2|13258.3|13243.3|13258.2|13243.2|0
1649417590000|2022-04-08 11:33:10|13257.8|13242.8|13257.8|13242.8|13257.8|13242.8|13257.8|13242.8|0
1649417600000|2022-04-08 11:33:20|13258.7|13243.7|13259.2|13244.2|13259.2|13244.2|13258.7|13243.7|0
1649417610000|2022-04-08 11:33:30|13260.3|13245.3|13261.7|13246.7|13261.7|13246.7|13260.3|13245.3|1
1649417620000|2022-04-08 11:33:40|13262|13247|13262|13247|13262|13247|13262|13247|0
1649417700000|2022-04-08 11:35:00|13261.8|13246.8|13261.7|13246.7|13261.8|13246.8|13261.7|13246.7|0
1649417710000|2022-04-08 11:35:10|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|0
1649417780000|2022-04-08 11:36:20|13262|13247|13262.8|13247.8|13262.8|13247.8|13262|13247|0
1649417790000|2022-04-08 11:36:30|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|0
1649417800000|2022-04-08 11:36:40|13262.5|13247.5|13264.9|13249.9|13264.9|13249.9|13262.5|13247.5|1
1649417810000|2022-04-08 11:36:50|13264.8|13249.8|13264.8|13249.8|13264.8|13249.8|13264.8|13249.8|0
1649417830000|2022-04-08 11:37:10|13261.7|13246.7|13260.3|13245.3|13261.7|13246.7|13260.3|13245.3|2
1649417860000|2022-04-08 11:37:40|13260.2|13245.2|13259.3|13244.3|13260.2|13245.2|13259.3|13244.3|0
1649417870000|2022-04-08 11:37:50|13257.4|13242.4|13257.4|13242.4|13257.4|13242.4|13257.4|13242.4|1
1649417890000|2022-04-08 11:38:10|13258.1|13243.1|13258.3|13243.3|13258.3|13243.3|13257|13242|21
1649417900000|2022-04-08 11:38:20|13257.3|13242.3|13258|13243|13258|13243|13257.3|13242.3|1
1649417930000|2022-04-08 11:38:50|13258.2|13243.2|13258.5|13243.5|13258.5|13243.5|13258.2|13243.2|0
1649417950000|2022-04-08 11:39:10|13258|13243|13257.5|13242.5|13258|13243|13257.5|13242.5|3
1649417980000|2022-04-08 11:39:40|||||||||1
1649418000000|2022-04-08 11:40:00|13257|13242|13256.9|13241.9|13257|13242|13256.9|13241.9|0
1649418010000|2022-04-08 11:40:10|13256.8|13241.8|13255.3|13240.3|13256.8|13241.8|13255.3|13240.3|0
1649418020000|2022-04-08 11:40:20|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|1
1649418030000|2022-04-08 11:40:30|13254|13239|13245.7|13230.7|13254|13239|13245.7|13230.7|5
1649418040000|2022-04-08 11:40:40|13243.8|13228.8|13244.8|13229.8|13244.8|13229.8|13242.3|13227.3|2
1649418060000|2022-04-08 11:41:00|13245|13230|13249.8|13234.8|13250.8|13235.8|13245|13230|1
1649418090000|2022-04-08 11:41:30|13249.9|13234.9|13249.9|13234.9|13249.9|13234.9|13249.9|13234.9|0
1649418100000|2022-04-08 11:41:40|13250.8|13235.8|13250.5|13235.5|13250.8|13235.8|13250.5|13235.5|0
1649418130000|2022-04-08 11:42:10|13250.7|13235.7|13250.8|13235.8|13250.8|13235.8|13250.7|13235.7|0
1649418140000|2022-04-08 11:42:20|13249.2|13234.2|13249.2|13234.2|13249.8|13234.8|13248.8|13233.8|1
1649418170000|2022-04-08 11:42:50|13249.7|13234.7|13249.8|13234.8|13249.8|13234.8|13249.7|13234.7|0
1649418210000|2022-04-08 11:43:30|13247.6|13232.6|13247.6|13232.6|13247.6|13232.6|13247.6|13232.6|1
1649418230000|2022-04-08 11:43:50|||||||||1
1649418260000|2022-04-08 11:44:20|13243.7|13228.7|13243.6|13228.6|13243.8|13228.8|13243.6|13228.6|1
1649418270000|2022-04-08 11:44:30|13243.5|13228.5|13243.1|13228.1|13243.5|13228.5|13243.1|13228.1|0
1649418280000|2022-04-08 11:44:40|13243.3|13228.3|13242.1|13227.1|13243.3|13228.3|13242.1|13227.1|0
1649418290000|2022-04-08 11:44:50|13242.3|13227.3|13242.3|13227.3|13242.3|13227.3|13242.3|13227.3|0
1649418310000|2022-04-08 11:45:10|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|1
1649418370000|2022-04-08 11:46:10|13242.3|13227.3|13243.5|13228.5|13243.5|13228.5|13242.3|13227.3|5
1649418380000|2022-04-08 11:46:20|13245|13230|13242.3|13227.3|13245.2|13230.2|13241.2|13226.2|2
1649418390000|2022-04-08 11:46:30|13241.8|13226.8|13242.3|13227.3|13242.3|13227.3|13241.8|13226.8|0
1649418400000|2022-04-08 11:46:40|||||||||9
1649418410000|2022-04-08 11:46:50|13242.4|13227.4|13242.8|13227.8|13242.8|13227.8|13242.4|13227.4|0
1649418420000|2022-04-08 11:47:00|||||||||1
1649418430000|2022-04-08 11:47:10|13242.4|13227.4|13238.5|13223.5|13242.4|13227.4|13238.5|13223.5|5
1649418440000|2022-04-08 11:47:20|||||||||2
1649418460000|2022-04-08 11:47:40|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|0
1649418480000|2022-04-08 11:48:00|13240.1|13225.1|13241.8|13226.8|13241.8|13226.8|13240.1|13225.1|3
1649418490000|2022-04-08 11:48:10|13244.4|13229.4|13245|13230|13245|13230|13244.4|13229.4|1
1649418500000|2022-04-08 11:48:20|||||||||1
1649418510000|2022-04-08 11:48:30|13245.8|13230.8|13245.3|13230.3|13245.8|13230.8|13245.3|13230.3|0
1649418520000|2022-04-08 11:48:40|13245.5|13230.5|13246.3|13231.3|13246.3|13231.3|13245.5|13230.5|0
1649418540000|2022-04-08 11:49:00|13247.3|13232.3|13247.8|13232.8|13247.8|13232.8|13247.3|13232.3|0
1649418590000|2022-04-08 11:49:50|13248.4|13233.4|13248.4|13233.4|13248.5|13233.5|13248.3|13233.3|0
1649418600000|2022-04-08 11:50:00|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|1
1649418660000|2022-04-08 11:51:00|13247.8|13232.8|13247.8|13232.8|13247.8|13232.8|13247.8|13232.8|0
1649418690000|2022-04-08 11:51:30|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|0
1649418720000|2022-04-08 11:52:00|13250.8|13235.8|13252.4|13237.4|13252.4|13237.4|13250.8|13235.8|3
1649418730000|2022-04-08 11:52:10|13254.3|13239.3|13254.3|13239.3|13254.3|13239.3|13254.3|13239.3|0
1649418740000|2022-04-08 11:52:20|13251.7|13236.7|13252.2|13237.2|13252.2|13237.2|13251.7|13236.7|0
1649418760000|2022-04-08 11:52:40|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|0
1649418780000|2022-04-08 11:53:00|13251.7|13236.7|13253.6|13238.6|13253.6|13238.6|13251.7|13236.7|1
1649418790000|2022-04-08 11:53:10|13253.9|13238.9|13254.7|13239.7|13254.7|13239.7|13253.9|13238.9|0
1649418800000|2022-04-08 11:53:20|13254.8|13239.8|13254|13239|13255.2|13240.2|13254|13239|0
1649418810000|2022-04-08 11:53:30|13253.6|13238.6|13253.7|13238.7|13253.7|13238.7|13253.6|13238.6|0
1649418840000|2022-04-08 11:54:00|13254.7|13239.7|13256.3|13241.3|13256.3|13241.3|13254.7|13239.7|1
1649418850000|2022-04-08 11:54:10|13256.7|13241.7|13257.2|13242.2|13257.2|13242.2|13256.7|13241.7|0
1649418880000|2022-04-08 11:54:40|13257.7|13242.7|13257.2|13242.2|13257.7|13242.7|13257.2|13242.2|0
1649418900000|2022-04-08 11:55:00|13257.6|13242.6|13259.1|13244.1|13259.4|13244.4|13257.6|13242.6|1
1649418960000|2022-04-08 11:56:00|13260|13245|13262.2|13247.2|13262.2|13247.2|13260|13245|2
1649418970000|2022-04-08 11:56:10|13261.7|13246.7|13265|13250|13265|13250|13261.7|13246.7|1
1649419000000|2022-04-08 11:56:40|13265.4|13250.4|13266.5|13251.5|13266.7|13251.7|13265.4|13250.4|0
1649419010000|2022-04-08 11:56:50|13266.4|13251.4|13266.4|13251.4|13266.5|13251.5|13266|13251|0
1649419020000|2022-04-08 11:57:00|13266|13251|13269.6|13254.6|13270.2|13255.2|13266|13251|2
1649419030000|2022-04-08 11:57:10|13270|13255|13270|13255|13270.3|13255.3|13268.8|13253.8|4
1649419040000|2022-04-08 11:57:20|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|0
1649419050000|2022-04-08 11:57:30|||||||||1
1649419060000|2022-04-08 11:57:40|13269|13254|13269|13254|13269|13254|13269|13254|0
1649419080000|2022-04-08 11:58:00|13269.4|13254.4|13273.8|13258.8|13273.8|13258.8|13269.4|13254.4|8
1649419090000|2022-04-08 11:58:10|13273|13258|13273.2|13258.2|13273.4|13258.4|13273|13258|1
1649419110000|2022-04-08 11:58:30|13272.5|13257.5|13269.2|13254.2|13272.5|13257.5|13267.3|13252.3|3
1649419120000|2022-04-08 11:58:40|13269.9|13254.9|13266.6|13251.6|13270.2|13255.2|13266.6|13251.6|1
1649419130000|2022-04-08 11:58:50|13267.4|13252.4|13267.7|13252.7|13267.7|13252.7|13267.4|13252.4|1
1649419140000|2022-04-08 11:59:00|13267.6|13252.6|13270.7|13255.7|13270.7|13255.7|13267.6|13252.6|2
1649419150000|2022-04-08 11:59:10|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|0
1649419160000|2022-04-08 11:59:20|13268.5|13253.5|13268.3|13253.3|13268.5|13253.5|13268.3|13253.3|0
1649419190000|2022-04-08 11:59:50|13268.7|13253.7|13270.7|13255.7|13270.7|13255.7|13268.7|13253.7|2
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13272.2|13257.2|13273|13258|13271.3|13256.3|34
1649419210000|2022-04-08 12:00:10|13272.1|13257.1|13271.3|13256.3|13272.1|13257.1|13271.3|13256.3|3
1649419230000|2022-04-08 12:00:30|13270.8|13255.8|13268.6|13253.6|13270.8|13255.8|13268.6|13253.6|1
1649419240000|2022-04-08 12:00:40|13267.8|13252.8|13258.2|13243.2|13267.8|13252.8|13258.2|13243.2|18
1649419250000|2022-04-08 12:00:50|||||||||3
1649419260000|2022-04-08 12:01:00|13258.7|13243.7|13261.6|13246.6|13265.4|13250.4|13258.7|13243.7|20
1649419270000|2022-04-08 12:01:10|13262.2|13247.2|13261.3|13246.3|13262.2|13247.2|13261|13246|17
1649419280000|2022-04-08 12:01:20|13261.8|13246.8|13261.3|13246.3|13262.3|13247.3|13261.3|13246.3|1
1649419290000|2022-04-08 12:01:30|13260.2|13245.2|13261.3|13246.3|13261.3|13246.3|13260.1|13245.1|1
1649419300000|2022-04-08 12:01:40|13261.2|13246.2|13259.7|13244.7|13261.2|13246.2|13259.7|13244.7|1
1649419310000|2022-04-08 12:01:50|13259.8|13244.8|13258.6|13243.6|13260.2|13245.2|13258.6|13243.6|0
1649419320000|2022-04-08 12:02:00|13259.4|13244.4|13264.1|13249.1|13264.1|13249.1|13259.4|13244.4|3
1649419330000|2022-04-08 12:02:10|13264.2|13249.2|13264.8|13249.8|13270.9|13255.9|13264.2|13249.2|25
1649419340000|2022-04-08 12:02:20|13263.6|13248.6|13263.5|13248.5|13263.6|13248.6|13263.5|13248.5|0
1649419350000|2022-04-08 12:02:30|13264|13249|13266.1|13251.1|13266.1|13251.1|13264|13249|1
1649419360000|2022-04-08 12:02:40|13264.3|13249.3|13264.6|13249.6|13264.6|13249.6|13264.3|13249.3|1
1649419370000|2022-04-08 12:02:50|13264.1|13249.1|13265.3|13250.3|13265.3|13250.3|13263.3|13248.3|0
1649419380000|2022-04-08 12:03:00|13263.8|13248.8|13263.6|13248.6|13265.4|13250.4|13263.6|13248.6|0
1649419390000|2022-04-08 12:03:10|13262.4|13247.4|13257.8|13242.8|13262.4|13247.4|13257.3|13242.3|2
1649419410000|2022-04-08 12:03:30|13257.7|13242.7|13257.3|13242.3|13257.7|13242.7|13257.3|13242.3|0
1649419420000|2022-04-08 12:03:40|13262.8|13247.8|13269.7|13254.7|13269.7|13254.7|13262.8|13247.8|2
1649419430000|2022-04-08 12:03:50|13269.4|13254.4|13267.7|13252.7|13269.7|13254.7|13267.7|13252.7|0
1649419440000|2022-04-08 12:04:00|13266.7|13251.7|13267.2|13252.2|13267.2|13252.2|13266.7|13251.7|0
1649419460000|2022-04-08 12:04:20|13266.7|13251.7|13261|13246|13266.7|13251.7|13260.5|13245.5|2
1649419470000|2022-04-08 12:04:30|13260.5|13245.5|13260.5|13245.5|13260.5|13245.5|13260.5|13245.5|0
1649419480000|2022-04-08 12:04:40|13262.4|13247.4|13260.4|13245.4|13262.4|13247.4|13259.8|13244.8|10
1649419490000|2022-04-08 12:04:50|13261.2|13246.2|13261.5|13246.5|13261.9|13246.9|13261.2|13246.2|1
1649419500000|2022-04-08 12:05:00|13263|13248|13260.9|13245.9|13264.2|13249.2|13260.9|13245.9|6
1649419510000|2022-04-08 12:05:10|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|0
1649419530000|2022-04-08 12:05:30|13261.9|13246.9|13268.5|13253.5|13268.9|13253.9|13261.9|13246.9|16
1649419540000|2022-04-08 12:05:40|13269|13254|13263.1|13248.1|13269.2|13254.2|13262.2|13247.2|5
1649419550000|2022-04-08 12:05:50|13263|13248|13263.9|13248.9|13263.9|13248.9|13262.9|13247.9|0
1649419560000|2022-04-08 12:06:00|13264.4|13249.4|13262.3|13247.3|13264.9|13249.9|13262.3|13247.3|4
1649419570000|2022-04-08 12:06:10|13262.8|13247.8|13260.4|13245.4|13263.3|13248.3|13260.3|13245.3|9
1649419580000|2022-04-08 12:06:20|13260.3|13245.3|13262.8|13247.8|13264.4|13249.4|13259.9|13244.9|7
1649419590000|2022-04-08 12:06:30|13264.3|13249.3|13262.8|13247.8|13264.3|13249.3|13262.8|13247.8|3
1649419610000|2022-04-08 12:06:50|13268.5|13253.5|13268.9|13253.9|13268.9|13253.9|13267|13252|4
1649419620000|2022-04-08 12:07:00|13268.8|13253.8|13269.3|13254.3|13269.3|13254.3|13266.2|13251.2|1
1649419630000|2022-04-08 12:07:10|13269.4|13254.4|13268.4|13253.4|13269.4|13254.4|13268.4|13253.4|0
1649419640000|2022-04-08 12:07:20|13268.7|13253.7|13269.7|13254.7|13269.7|13254.7|13268.7|13253.7|0
1649419650000|2022-04-08 12:07:30|13270.5|13255.5|13269.4|13254.4|13271|13256|13269.4|13254.4|1
1649419660000|2022-04-08 12:07:40|13269.5|13254.5|13269.5|13254.5|13269.8|13254.8|13269.4|13254.4|0
1649419670000|2022-04-08 12:07:50|13269.3|13254.3|13266.2|13251.2|13269.3|13254.3|13266.2|13251.2|4
1649419680000|2022-04-08 12:08:00|13265.7|13250.7|13269.8|13254.8|13270.8|13255.8|13264.7|13249.7|8
1649419690000|2022-04-08 12:08:10|13269.7|13254.7|13268.8|13253.8|13271.3|13256.3|13268.8|13253.8|1
1649419700000|2022-04-08 12:08:20|13269.4|13254.4|13269.4|13254.4|13269.4|13254.4|13269.4|13254.4|0
1649419710000|2022-04-08 12:08:30|13269.3|13254.3|13269.1|13254.1|13269.3|13254.3|13269.1|13254.1|0
1649419720000|2022-04-08 12:08:40|13269|13254|13268.8|13253.8|13269|13254|13268.8|13253.8|0
1649419730000|2022-04-08 12:08:50|13273.3|13258.3|13271.7|13256.7|13275.8|13260.8|13270.7|13255.7|5
1649419740000|2022-04-08 12:09:00|13271.6|13256.6|13272.1|13257.1|13272.1|13257.1|13271.2|13256.2|0
1649419750000|2022-04-08 12:09:10|13272.5|13257.5|13278.3|13263.3|13279.6|13264.6|13272.4|13257.4|3
1649419760000|2022-04-08 12:09:20|13279|13264|13279|13264|13279|13264|13279|13264|0
1649419770000|2022-04-08 12:09:30|13279.8|13264.8|13281.5|13266.5|13281.5|13266.5|13279.8|13264.8|1
1649419780000|2022-04-08 12:09:40|13281.1|13266.1|13278.8|13263.8|13281.1|13266.1|13278.8|13263.8|38
1649419790000|2022-04-08 12:09:50|13279.1|13264.1|13278.9|13263.9|13279.8|13264.8|13278.9|13263.9|1
1649419800000|2022-04-08 12:10:00|13279.1|13264.1|13280.9|13265.9|13281.3|13266.3|13278.7|13263.7|2
1649419810000|2022-04-08 12:10:10|13282.3|13267.3|13282.5|13267.5|13282.5|13267.5|13282.3|13267.3|0
1649419820000|2022-04-08 12:10:20|13283|13268|13281.4|13266.4|13283.4|13268.4|13281.4|13266.4|8
1649419830000|2022-04-08 12:10:30|13275.9|13260.9|13277.9|13262.9|13277.9|13262.9|13275.9|13260.9|4
1649419840000|2022-04-08 12:10:40|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|0
1649419850000|2022-04-08 12:10:50|13278.9|13263.9|13279.9|13264.9|13279.9|13264.9|13278.9|13263.9|0
1649419860000|2022-04-08 12:11:00|13279.8|13264.8|13284.4|13269.4|13284.4|13269.4|13279.7|13264.7|2
1649419870000|2022-04-08 12:11:10|13285.6|13270.6|13285.4|13270.4|13285.6|13270.6|13285.3|13270.3|0
1649419890000|2022-04-08 12:11:30|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|0
1649419900000|2022-04-08 12:11:40|13286.4|13271.4|13286.8|13271.8|13288.2|13273.2|13286.4|13271.4|3
1649419910000|2022-04-08 12:11:50|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|0
1649419920000|2022-04-08 12:12:00|13287.1|13272.1|13289.6|13274.6|13290.6|13275.6|13287.1|13272.1|17
1649419930000|2022-04-08 12:12:10|13292.7|13277.7|13304.6|13289.6|13305.1|13290.1|13292.7|13277.7|22
1649419940000|2022-04-08 12:12:20|13304.5|13289.5|13303.7|13288.7|13304.5|13289.5|13303.6|13288.6|6
1649419950000|2022-04-08 12:12:30|13303.6|13288.6|13303.7|13288.7|13303.9|13288.9|13303|13288|0
1649419960000|2022-04-08 12:12:40|13304.2|13289.2|13304.4|13289.4|13304.4|13289.4|13303.2|13288.2|1
1649419970000|2022-04-08 12:12:50|13304.2|13289.2|13305.4|13290.4|13305.5|13290.5|13304.2|13289.2|2
1649419980000|2022-04-08 12:13:00|13305.7|13290.7|13305|13290|13305.7|13290.7|13305|13290|1
1649419990000|2022-04-08 12:13:10|13305.7|13290.7|13305.7|13290.7|13305.7|13290.7|13305.6|13290.6|4
1649420000000|2022-04-08 12:13:20|13305.6|13290.6|13304.7|13289.7|13305.7|13290.7|13304.7|13289.7|0
1649420010000|2022-04-08 12:13:30|13305.7|13290.7|13311.4|13296.4|13311.4|13296.4|13305.7|13290.7|3
1649420020000|2022-04-08 12:13:40|13310.9|13295.9|13307.4|13292.4|13310.9|13295.9|13306.2|13291.2|2
1649420030000|2022-04-08 12:13:50|13307|13292|13304.9|13289.9|13307|13292|13303.6|13288.6|3
1649420040000|2022-04-08 12:14:00|13305.2|13290.2|13312.2|13297.2|13313.7|13298.7|13305.2|13290.2|10
1649420050000|2022-04-08 12:14:10|13312.1|13297.1|13312.6|13297.6|13312.6|13297.6|13312.1|13297.1|0
1649420080000|2022-04-08 12:14:40|13312.7|13297.7|13313.7|13298.7|13313.7|13298.7|13312.7|13297.7|0
1649420090000|2022-04-08 12:14:50|13313|13298|13306.7|13291.7|13313|13298|13306.7|13291.7|1
1649420100000|2022-04-08 12:15:00|13307.1|13292.1|13307.4|13292.4|13307.4|13292.4|13307.1|13292.1|0
1649420110000|2022-04-08 12:15:10|13307.7|13292.7|13307.7|13292.7|13307.7|13292.7|13307.7|13292.7|0
1649420120000|2022-04-08 12:15:20|13307.2|13292.2|13303.6|13288.6|13307.2|13292.2|13303.6|13288.6|1
1649420130000|2022-04-08 12:15:30|13303.2|13288.2|13302.9|13287.9|13303.2|13288.2|13302.7|13287.7|2
1649420140000|2022-04-08 12:15:40|13303.7|13288.7|13304.7|13289.7|13305.5|13290.5|13303.7|13288.7|3
1649420150000|2022-04-08 12:15:50|13302.2|13287.2|13303.2|13288.2|13303.2|13288.2|13302.2|13287.2|0
1649420160000|2022-04-08 12:16:00|13305.2|13290.2|13309.9|13294.9|13310.5|13295.5|13305.2|13290.2|4
1649420170000|2022-04-08 12:16:10|13310.3|13295.3|13313|13298|13313|13298|13310.3|13295.3|2
1649420180000|2022-04-08 12:16:20|13315.5|13300.5|13315.7|13300.7|13324.3|13309.3|13315.5|13300.5|12
1649420190000|2022-04-08 12:16:30|13316|13301|13316.6|13301.6|13316.7|13301.7|13316|13301|1
1649420200000|2022-04-08 12:16:40|13317.2|13302.2|13317.2|13302.2|13317.6|13302.6|13317.2|13302.2|3
1649420220000|2022-04-08 12:17:00|13317.7|13302.7|13318.1|13303.1|13320.7|13305.7|13317.7|13302.7|5
1649420230000|2022-04-08 12:17:10|13317.2|13302.2|13317.1|13302.1|13317.2|13302.2|13317.1|13302.1|1
1649420270000|2022-04-08 12:17:50|13318|13303|13319.8|13304.8|13320|13305|13318|13303|1
1649420290000|2022-04-08 12:18:10|13320.2|13305.2|13320.5|13305.5|13320.5|13305.5|13320.2|13305.2|1
1649420300000|2022-04-08 12:18:20|13321|13306|13321.1|13306.1|13321.1|13306.1|13321|13306|1
1649420310000|2022-04-08 12:18:30|13321|13306|13318.8|13303.8|13321|13306|13318.8|13303.8|0
1649420320000|2022-04-08 12:18:40|13317.1|13302.1|13319.3|13304.3|13320.3|13305.3|13317.1|13302.1|1
1649420330000|2022-04-08 12:18:50|13319.5|13304.5|13319.5|13304.5|13319.5|13304.5|13319.5|13304.5|0
1649420340000|2022-04-08 12:19:00|13319|13304|13318.3|13303.3|13319|13304|13318.3|13303.3|0
1649420360000|2022-04-08 12:19:20|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|0
1649420370000|2022-04-08 12:19:30|13316.8|13301.8|13320|13305|13320|13305|13316.8|13301.8|0
1649420380000|2022-04-08 12:19:40|13319.8|13304.8|13317.3|13302.3|13321|13306|13316.2|13301.2|9
1649420390000|2022-04-08 12:19:50|13317.8|13302.8|13319|13304|13319|13304|13317.8|13302.8|0
1649420400000|2022-04-08 12:20:00|13316.2|13301.2|13309.2|13294.2|13316.2|13301.2|13309.2|13294.2|11
1649420410000|2022-04-08 12:20:10|13307.3|13292.3|13314.8|13299.8|13314.8|13299.8|13306.7|13291.7|2
1649420430000|2022-04-08 12:20:30|13311.7|13296.7|13311.2|13296.2|13311.7|13296.7|13311.2|13296.2|32
1649420440000|2022-04-08 12:20:40|13311.8|13296.8|13312.3|13297.3|13312.3|13297.3|13311.8|13296.8|2
1649420450000|2022-04-08 12:20:50|13312.4|13297.4|13315.9|13300.9|13315.9|13300.9|13312.4|13297.4|4
1649420460000|2022-04-08 12:21:00|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|0
1649420480000|2022-04-08 12:21:20|13315.9|13300.9|13316.4|13301.4|13316.4|13301.4|13315.9|13300.9|0
1649420490000|2022-04-08 12:21:30|13316.3|13301.3|13316.3|13301.3|13316.3|13301.3|13316.3|13301.3|1
1649420500000|2022-04-08 12:21:40|13316.4|13301.4|13316.8|13301.8|13316.9|13301.9|13316.4|13301.4|0
1649420510000|2022-04-08 12:21:50|13322.6|13307.6|13323.9|13308.9|13324.5|13309.5|13322.6|13307.6|3
1649420520000|2022-04-08 12:22:00|13324.3|13309.3|13330|13315|13331.2|13316.2|13324.3|13309.3|3
1649420530000|2022-04-08 12:22:10|13327.8|13312.8|13327.2|13312.2|13327.8|13312.8|13327.2|13312.2|0
1649420540000|2022-04-08 12:22:20|13327|13312|13328.2|13313.2|13328.2|13313.2|13326.2|13311.2|0
1649420550000|2022-04-08 12:22:30|13327.8|13312.8|13325.2|13310.2|13327.8|13312.8|13325.2|13310.2|1
1649420560000|2022-04-08 12:22:40|13321.5|13306.5|13324.7|13309.7|13324.7|13309.7|13321.5|13306.5|6
1649420570000|2022-04-08 12:22:50|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|0
1649420580000|2022-04-08 12:23:00|13324.9|13309.9|13321.7|13306.7|13324.9|13309.9|13320|13305|3
1649420590000|2022-04-08 12:23:10|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|0
1649420610000|2022-04-08 12:23:30|13321.7|13306.7|13321.7|13306.7|13321.7|13306.7|13321.7|13306.7|13
1649420620000|2022-04-08 12:23:40|13322.5|13307.5|13322.9|13307.9|13323|13308|13322.5|13307.5|1
1649420630000|2022-04-08 12:23:50|13322.8|13307.8|13321.9|13306.9|13322.9|13307.9|13321.9|13306.9|0
1649420650000|2022-04-08 12:24:10|13321.8|13306.8|13321.9|13306.9|13321.9|13306.9|13321.8|13306.8|0
1649420660000|2022-04-08 12:24:20|13321.8|13306.8|13321.8|13306.8|13321.9|13306.9|13321.8|13306.8|0
1649420670000|2022-04-08 12:24:30|13321.9|13306.9|13321.8|13306.8|13321.9|13306.9|13321.8|13306.8|0
1649420680000|2022-04-08 12:24:40|13321.9|13306.9|13321.8|13306.8|13321.9|13306.9|13321.8|13306.8|2
1649420690000|2022-04-08 12:24:50|13321|13306|13317.8|13302.8|13321|13306|13317.8|13302.8|2
1649420700000|2022-04-08 12:25:00|13318|13303|13322.5|13307.5|13323|13308|13318|13303|3
1649420710000|2022-04-08 12:25:10|13322.1|13307.1|13321.2|13306.2|13322.1|13307.1|13321.2|13306.2|0
1649420720000|2022-04-08 12:25:20|13320.9|13305.9|13320.3|13305.3|13320.9|13305.9|13320.1|13305.1|0
1649420730000|2022-04-08 12:25:30|13320.7|13305.7|13321.4|13306.4|13321.4|13306.4|13320.7|13305.7|0
1649420740000|2022-04-08 12:25:40|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|2
1649420750000|2022-04-08 12:25:50|13321.8|13306.8|13321.9|13306.9|13321.9|13306.9|13321.8|13306.8|11
1649420760000|2022-04-08 12:26:00|13318.8|13303.8|13321.8|13306.8|13321.8|13306.8|13318.3|13303.3|10
1649420770000|2022-04-08 12:26:10|13320.7|13305.7|13318.8|13303.8|13320.8|13305.8|13318.8|13303.8|0
1649420780000|2022-04-08 12:26:20|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|0
1649420790000|2022-04-08 12:26:30|13318.4|13303.4|13318.4|13303.4|13318.4|13303.4|13318.3|13303.3|0
1649420800000|2022-04-08 12:26:40|||||||||1
1649420810000|2022-04-08 12:26:50|13318.9|13303.9|13322.9|13307.9|13323.6|13308.6|13318.9|13303.9|0
1649420820000|2022-04-08 12:27:00|13323.4|13308.4|13323.8|13308.8|13323.9|13308.9|13323.4|13308.4|3
1649420830000|2022-04-08 12:27:10|||||||||1
1649420840000|2022-04-08 12:27:20|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|0
1649420850000|2022-04-08 12:27:30|13331.3|13316.3|13331.2|13316.2|13331.3|13316.3|13331.2|13316.2|13
1649420860000|2022-04-08 12:27:40|13330.9|13315.9|13329.3|13314.3|13330.9|13315.9|13329.3|13314.3|3
1649420870000|2022-04-08 12:27:50|13330.5|13315.5|13329.1|13314.1|13330.5|13315.5|13329.1|13314.1|4
1649420880000|2022-04-08 12:28:00|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|0
1649420890000|2022-04-08 12:28:10|13329.8|13314.8|13329.8|13314.8|13329.8|13314.8|13329.8|13314.8|5
1649420900000|2022-04-08 12:28:20|13328.2|13313.2|13327.7|13312.7|13329.2|13314.2|13327.7|13312.7|9
1649420910000|2022-04-08 12:28:30|13326.6|13311.6|13325.9|13310.9|13326.6|13311.6|13325.9|13310.9|0
1649420920000|2022-04-08 12:28:40|13326.2|13311.2|13325.4|13310.4|13326.3|13311.3|13325.4|13310.4|1
1649420930000|2022-04-08 12:28:50|13325.6|13310.6|13326.7|13311.7|13326.8|13311.8|13325.6|13310.6|0
1649420940000|2022-04-08 12:29:00|13326.9|13311.9|13327.2|13312.2|13328.4|13313.4|13326.9|13311.9|0
1649420950000|2022-04-08 12:29:10|13327.3|13312.3|13327.3|13312.3|13327.3|13312.3|13327.3|13312.3|0
1649420990000|2022-04-08 12:29:50|13326.3|13311.3|13326.6|13311.6|13326.6|13311.6|13326.3|13311.3|1
1649421000000|2022-04-08 12:30:00|13327.3|13312.3|13327.2|13312.2|13328.4|13313.4|13327.1|13312.1|20
1649421010000|2022-04-08 12:30:10|13326.9|13311.9|13327.7|13312.7|13327.7|13312.7|13326.9|13311.9|2
1649421020000|2022-04-08 12:30:20|13327.8|13312.8|13328.2|13313.2|13328.2|13313.2|13327.8|13312.8|1
1649421030000|2022-04-08 12:30:30|13327.7|13312.7|13327.7|13312.7|13327.8|13312.8|13327.7|13312.7|0
1649421070000|2022-04-08 12:31:10|||||||||1
1649421080000|2022-04-08 12:31:20|13328.2|13313.2|13327.7|13312.7|13328.7|13313.7|13327.7|13312.7|1
1649421120000|2022-04-08 12:32:00|13327.8|13312.8|13328.2|13313.2|13328.2|13313.2|13327.8|13312.8|0
1649421130000|2022-04-08 12:32:10|13330.1|13315.1|13329.8|13314.8|13330.6|13315.6|13329.6|13314.6|22
1649421140000|2022-04-08 12:32:20|13328|13313|13328.1|13313.1|13328.3|13313.3|13328|13313|9
1649421150000|2022-04-08 12:32:30|13327.6|13312.6|13327.7|13312.7|13327.7|13312.7|13327.6|13312.6|1
1649421160000|2022-04-08 12:32:40|13333.6|13318.6|13328.3|13313.3|13333.6|13318.6|13328.3|13313.3|4
1649421170000|2022-04-08 12:32:50|13328.6|13313.6|13328.1|13313.1|13329.4|13314.4|13328.1|13313.1|13
1649421180000|2022-04-08 12:33:00|13327.7|13312.7|13330.9|13315.9|13330.9|13315.9|13327.7|13312.7|5
1649421190000|2022-04-08 12:33:10|13330.1|13315.1|13334.6|13319.6|13336.1|13321.1|13329|13314|13
1649421200000|2022-04-08 12:33:20|13334.2|13319.2|13334.9|13319.9|13334.9|13319.9|13333.8|13318.8|0
1649421220000|2022-04-08 12:33:40|13335.3|13320.3|13336.9|13321.9|13337.6|13322.6|13334.3|13319.3|1
1649421230000|2022-04-08 12:33:50|13337.1|13322.1|13336|13321|13337.6|13322.6|13336|13321|6
1649421240000|2022-04-08 12:34:00|13334.5|13319.5|13332.9|13317.9|13335.6|13320.6|13332.4|13317.4|5
1649421250000|2022-04-08 12:34:10|13332.4|13317.4|13334.4|13319.4|13334.4|13319.4|13330.4|13315.4|12
1649421260000|2022-04-08 12:34:20|13334.9|13319.9|13335.8|13320.8|13336.2|13321.2|13333.9|13318.9|3
1649421270000|2022-04-08 12:34:30|13335.2|13320.2|13334.3|13319.3|13336.9|13321.9|13333.9|13318.9|1
1649421280000|2022-04-08 12:34:40|13333.8|13318.8|13334.3|13319.3|13334.3|13319.3|13333.8|13318.8|1
1649421290000|2022-04-08 12:34:50|13333.9|13318.9|13333.9|13318.9|13334.3|13319.3|13333.9|13318.9|0
1649421300000|2022-04-08 12:35:00|13332.7|13317.7|13331.3|13316.3|13333.4|13318.4|13331.3|13316.3|3
1649421310000|2022-04-08 12:35:10|13330.9|13315.9|13331.3|13316.3|13331.3|13316.3|13330.9|13315.9|1
1649421320000|2022-04-08 12:35:20|13331.2|13316.2|13331.3|13316.3|13331.3|13316.3|13331.2|13316.2|0
1649421330000|2022-04-08 12:35:30|13332.1|13317.1|13332.1|13317.1|13332.1|13317.1|13332.1|13317.1|11
1649421340000|2022-04-08 12:35:40|13334.7|13319.7|13334.7|13319.7|13335.7|13320.7|13334.3|13319.3|6
1649421350000|2022-04-08 12:35:50|13334.8|13319.8|13334.7|13319.7|13334.9|13319.9|13334.3|13319.3|0
1649421360000|2022-04-08 12:36:00|13335.4|13320.4|13334.5|13319.5|13336.6|13321.6|13333.2|13318.2|7
1649421370000|2022-04-08 12:36:10|13333.7|13318.7|13333.7|13318.7|13333.7|13318.7|13333.7|13318.7|0
1649421380000|2022-04-08 12:36:20|13333.9|13318.9|13335.1|13320.1|13335.2|13320.2|13333.9|13318.9|0
1649421390000|2022-04-08 12:36:30|13335|13320|13335.4|13320.4|13335.4|13320.4|13335|13320|1
1649421410000|2022-04-08 12:36:50|13334.1|13319.1|13332.3|13317.3|13334.1|13319.1|13332.3|13317.3|29
1649421420000|2022-04-08 12:37:00|13332.7|13317.7|13336|13321|13336|13321|13332.7|13317.7|1
1649421430000|2022-04-08 12:37:10|13335.8|13320.8|13336|13321|13336|13321|13334.5|13319.5|0
1649421440000|2022-04-08 12:37:20|13337|13322|13334.2|13319.2|13337|13322|13334.2|13319.2|1
1649421450000|2022-04-08 12:37:30|13335|13320|13336|13321|13336|13321|13335|13320|0
1649421470000|2022-04-08 12:37:50|13335.8|13320.8|13336|13321|13336|13321|13335.8|13320.8|1
1649421480000|2022-04-08 12:38:00|13336.4|13321.4|13336.3|13321.3|13336.4|13321.4|13336.3|13321.3|2
1649421500000|2022-04-08 12:38:20|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|0
1649421510000|2022-04-08 12:38:30|13336.3|13321.3|13336.3|13321.3|13336.3|13321.3|13336.3|13321.3|0
1649421530000|2022-04-08 12:38:50|13336|13321|13336|13321|13336|13321|13336|13321|0
1649421540000|2022-04-08 12:39:00|13336.2|13321.2|13336.3|13321.3|13338.5|13323.5|13336.2|13321.2|2
1649421550000|2022-04-08 12:39:10|13335.8|13320.8|13335.8|13320.8|13335.8|13320.8|13335.8|13320.8|0
1649421570000|2022-04-08 12:39:30|13335.4|13320.4|13335.5|13320.5|13335.5|13320.5|13335.4|13320.4|1
1649421580000|2022-04-08 12:39:40|13335.9|13320.9|13336|13321|13336|13321|13335.9|13320.9|2
1649421590000|2022-04-08 12:39:50|13336.6|13321.6|13337.6|13322.6|13337.6|13322.6|13336.6|13321.6|14
1649421600000|2022-04-08 12:40:00|13338|13323|13336.2|13321.2|13338|13323|13336.2|13321.2|6
1649421610000|2022-04-08 12:40:10|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|0
1649421620000|2022-04-08 12:40:20|13334.4|13319.4|13330.9|13315.9|13334.4|13319.4|13330.9|13315.9|5
1649421630000|2022-04-08 12:40:30|13331.5|13316.5|13330.3|13315.3|13331.8|13316.8|13330.1|13315.1|4
1649421640000|2022-04-08 12:40:40|13331|13316|13325.9|13310.9|13331.3|13316.3|13325.9|13310.9|6
1649421650000|2022-04-08 12:40:50|13325.8|13310.8|13325.4|13310.4|13325.8|13310.8|13325.4|13310.4|0
1649421660000|2022-04-08 12:41:00|13325.8|13310.8|13325|13310|13326.3|13311.3|13324.7|13309.7|5
1649421670000|2022-04-08 12:41:10|13324.7|13309.7|13325|13310|13325.5|13310.5|13324.7|13309.7|4
1649421680000|2022-04-08 12:41:20|13325.5|13310.5|13324.3|13309.3|13326.6|13311.6|13324.3|13309.3|4
1649421690000|2022-04-08 12:41:30|13319.8|13304.8|13321.8|13306.8|13321.8|13306.8|13319.8|13304.8|3
1649421700000|2022-04-08 12:41:40|13322.3|13307.3|13322.1|13307.1|13322.3|13307.3|13321.6|13306.6|2
1649421710000|2022-04-08 12:41:50|13322.3|13307.3|13322.8|13307.8|13323.2|13308.2|13322.3|13307.3|5
1649421720000|2022-04-08 12:42:00|13325.1|13310.1|13320.7|13305.7|13327.1|13312.1|13320.7|13305.7|16
1649421730000|2022-04-08 12:42:10|13320.6|13305.6|13320.2|13305.2|13320.6|13305.6|13320.2|13305.2|0
1649421740000|2022-04-08 12:42:20|13320.9|13305.9|13321.3|13306.3|13321.3|13306.3|13320.9|13305.9|0
1649421750000|2022-04-08 12:42:30|13321|13306|13321|13306|13321|13306|13321|13306|3
1649421760000|2022-04-08 12:42:40|13320.8|13305.8|13320|13305|13320.8|13305.8|13319.6|13304.6|0
1649421780000|2022-04-08 12:43:00|13320.6|13305.6|13321.9|13306.9|13321.9|13306.9|13320.6|13305.6|2
1649421790000|2022-04-08 12:43:10|13321.5|13306.5|13319.9|13304.9|13321.5|13306.5|13319.9|13304.9|0
1649421820000|2022-04-08 12:43:40|13320.6|13305.6|13309.9|13294.9|13320.9|13305.9|13309.8|13294.8|1
1649421830000|2022-04-08 12:43:50|13309.8|13294.8|13307.7|13292.7|13309.8|13294.8|13307.7|13292.7|3
1649421840000|2022-04-08 12:44:00|13307.8|13292.8|13308.9|13293.9|13309.5|13294.5|13307.7|13292.7|1
1649421850000|2022-04-08 12:44:10|13307.8|13292.8|13310.3|13295.3|13310.3|13295.3|13307.8|13292.8|1
1649421860000|2022-04-08 12:44:20|13308.3|13293.3|13305.2|13290.2|13308.3|13293.3|13301.8|13286.8|24
1649421870000|2022-04-08 12:44:30|13305.4|13290.4|13305.4|13290.4|13305.5|13290.5|13305.4|13290.4|0
1649421880000|2022-04-08 12:44:40|13305.8|13290.8|13308.5|13293.5|13308.5|13293.5|13305.8|13290.8|1
1649421890000|2022-04-08 12:44:50|13309|13294|13307.4|13292.4|13309|13294|13307.4|13292.4|2
1649421900000|2022-04-08 12:45:00|13309.3|13294.3|13308.8|13293.8|13309.3|13294.3|13308.8|13293.8|3
1649421910000|2022-04-08 12:45:10|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|0
1649421930000|2022-04-08 12:45:30|13307.6|13292.6|13307.4|13292.4|13307.6|13292.6|13307.4|13292.4|1
1649421940000|2022-04-08 12:45:40|13306.6|13291.6|13302.1|13287.1|13307.3|13292.3|13302.1|13287.1|5
1649421950000|2022-04-08 12:45:50|13302|13287|13298.3|13283.3|13302|13287|13297.8|13282.8|3
1649421960000|2022-04-08 12:46:00|13298.1|13283.1|13300.5|13285.5|13301.5|13286.5|13295.8|13280.8|9
1649421970000|2022-04-08 12:46:10|13300.6|13285.6|13301.5|13286.5|13303.5|13288.5|13299.5|13284.5|6
1649421980000|2022-04-08 12:46:20|13303.5|13288.5|13309.5|13294.5|13312.5|13297.5|13301.5|13286.5|3
1649421990000|2022-04-08 12:46:30|13308.8|13293.8|13304.9|13289.9|13310|13295|13304.9|13289.9|2
1649422000000|2022-04-08 12:46:40|13303|13288|13301.8|13286.8|13303.4|13288.4|13301.4|13286.4|9
1649422010000|2022-04-08 12:46:50|13301.9|13286.9|13312.3|13297.3|13312.3|13297.3|13301.9|13286.9|3
1649422020000|2022-04-08 12:47:00|13308.8|13293.8|13307.8|13292.8|13309.4|13294.4|13307.3|13292.3|1
1649422030000|2022-04-08 12:47:10|||||||||3
1649422040000|2022-04-08 12:47:20|||||||||5
1649422050000|2022-04-08 12:47:30|13305.3|13290.3|13295.3|13280.3|13305.3|13290.3|13295.3|13280.3|19
1649422060000|2022-04-08 12:47:40|13295.4|13280.4|13295.5|13280.5|13295.5|13280.5|13294.9|13279.9|27
1649422070000|2022-04-08 12:47:50|13295.8|13280.8|13299.3|13284.3|13299.6|13284.6|13295.8|13280.8|9
1649422080000|2022-04-08 12:48:00|13298.6|13283.6|13295.9|13280.9|13298.6|13283.6|13295.9|13280.9|3
1649422090000|2022-04-08 12:48:10|13299.6|13284.6|13300.1|13285.1|13300.1|13285.1|13299.6|13284.6|14
1649422100000|2022-04-08 12:48:20|13298.6|13283.6|13299.6|13284.6|13299.6|13284.6|13298|13283|2
1649422110000|2022-04-08 12:48:30|13300|13285|13299.6|13284.6|13301|13286|13299|13284|15
1649422120000|2022-04-08 12:48:40|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|0
1649422130000|2022-04-08 12:48:50|13302.3|13287.3|13304.1|13289.1|13304.1|13289.1|13302.3|13287.3|1
1649422140000|2022-04-08 12:49:00|13304.4|13289.4|13299.8|13284.8|13304.4|13289.4|13298.9|13283.9|4
1649422150000|2022-04-08 12:49:10|13300.5|13285.5|13299.7|13284.7|13304.3|13289.3|13298.3|13283.3|9
1649422160000|2022-04-08 12:49:20|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|1
1649422170000|2022-04-08 12:49:30|13302.7|13287.7|13303.7|13288.7|13303.7|13288.7|13299.7|13284.7|0
1649422180000|2022-04-08 12:49:40|13304.7|13289.7|13299.7|13284.7|13304.7|13289.7|13299.2|13284.2|3
1649422190000|2022-04-08 12:49:50|13299.5|13284.5|13299.2|13284.2|13302.7|13287.7|13298.7|13283.7|3
1649422200000|2022-04-08 12:50:00|13300|13285|13297.8|13282.8|13300.2|13285.2|13297.6|13282.6|6
1649422210000|2022-04-08 12:50:10|13297.7|13282.7|13297.8|13282.8|13297.8|13282.8|13297.7|13282.7|2
1649422220000|2022-04-08 12:50:20|13298.3|13283.3|13301.9|13286.9|13302.1|13287.1|13298.3|13283.3|17
1649422230000|2022-04-08 12:50:30|13301.6|13286.6|13300.7|13285.7|13303.2|13288.2|13298.7|13283.7|3
1649422240000|2022-04-08 12:50:40|13301.2|13286.2|13300.6|13285.6|13301.6|13286.6|13299.9|13284.9|4
1649422250000|2022-04-08 12:50:50|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|0
1649422260000|2022-04-08 12:51:00|13303.7|13288.7|13300.4|13285.4|13304.6|13289.6|13300.4|13285.4|7
1649422270000|2022-04-08 12:51:10|13300.6|13285.6|13299.9|13284.9|13302.9|13287.9|13299.9|13284.9|5
1649422280000|2022-04-08 12:51:20|||||||||1
1649422290000|2022-04-08 12:51:30|13300.6|13285.6|13300.9|13285.9|13302.1|13287.1|13299.9|13284.9|5
1649422300000|2022-04-08 12:51:40|13301.3|13286.3|13309.5|13294.5|13310.1|13295.1|13301.3|13286.3|18
1649422310000|2022-04-08 12:51:50|13310.1|13295.1|13308.5|13293.5|13310.1|13295.1|13308|13293|1
1649422320000|2022-04-08 12:52:00|13310.8|13295.8|13311|13296|13311.6|13296.6|13310.5|13295.5|1
1649422330000|2022-04-08 12:52:10|13311.4|13296.4|13313.2|13298.2|13314.4|13299.4|13311.2|13296.2|10
1649422340000|2022-04-08 12:52:20|13312.7|13297.7|13310.4|13295.4|13314.3|13299.3|13310.3|13295.3|2
1649422350000|2022-04-08 12:52:30|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|0
1649422360000|2022-04-08 12:52:40|13310.1|13295.1|13310.1|13295.1|13310.2|13295.2|13310.1|13295.1|2
1649422380000|2022-04-08 12:53:00|13310.6|13295.6|13309.4|13294.4|13311.1|13296.1|13309.4|13294.4|0
1649422410000|2022-04-08 12:53:30|13308.9|13293.9|13308.4|13293.4|13308.9|13293.9|13308.4|13293.4|0
1649422420000|2022-04-08 12:53:40|13308.3|13293.3|13303.1|13288.1|13308.3|13293.3|13303.1|13288.1|8
1649422430000|2022-04-08 12:53:50|13303.5|13288.5|13303.4|13288.4|13303.5|13288.5|13303.4|13288.4|18
1649422470000|2022-04-08 12:54:30|13300|13285|13294.6|13279.6|13300|13285|13293|13278|4
1649422500000|2022-04-08 12:55:00|13294.8|13279.8|13295.1|13280.1|13296.1|13281.1|13294.8|13279.8|0
1649422510000|2022-04-08 12:55:10|13295|13280|13294.6|13279.6|13295|13280|13294.5|13279.5|0
1649422520000|2022-04-08 12:55:20|13294.5|13279.5|13294.5|13279.5|13294.5|13279.5|13294.5|13279.5|0
1649422550000|2022-04-08 12:55:50|13294.6|13279.6|13294.1|13279.1|13294.6|13279.6|13294|13279|3
1649422560000|2022-04-08 12:56:00|13294.6|13279.6|13293.5|13278.5|13294.6|13279.6|13293.5|13278.5|1
1649422580000|2022-04-08 12:56:20|13285.4|13270.4|13285.8|13270.8|13286.2|13271.2|13285.3|13270.3|2
1649422590000|2022-04-08 12:56:30|13286.2|13271.2|13285.7|13270.7|13286.2|13271.2|13285.2|13270.2|5
1649422600000|2022-04-08 12:56:40|13286.2|13271.2|13290.4|13275.4|13293.9|13278.9|13286.2|13271.2|5
1649422620000|2022-04-08 12:57:00|13290.9|13275.9|13283.9|13268.9|13290.9|13275.9|13282.9|13267.9|30
1649422630000|2022-04-08 12:57:10|13282.9|13267.9|13284.1|13269.1|13284.1|13269.1|13282.9|13267.9|5
1649422650000|2022-04-08 12:57:30|13288.4|13273.4|13288.6|13273.6|13289.4|13274.4|13287.4|13272.4|3
1649422660000|2022-04-08 12:57:40|13287.8|13272.8|13287.8|13272.8|13287.8|13272.8|13287.8|13272.8|1
1649422690000|2022-04-08 12:58:10|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|0
1649422700000|2022-04-08 12:58:20|13286.9|13271.9|13286.4|13271.4|13286.9|13271.9|13286.4|13271.4|0
1649422710000|2022-04-08 12:58:30|13286.8|13271.8|13279.3|13264.3|13286.8|13271.8|13279.3|13264.3|2
1649422720000|2022-04-08 12:58:40|13278.9|13263.9|13278.4|13263.4|13279.1|13264.1|13278.4|13263.4|19
1649422730000|2022-04-08 12:58:50|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|0
1649422740000|2022-04-08 12:59:00|13279|13264|13279.4|13264.4|13279.4|13264.4|13279|13264|1
1649422750000|2022-04-08 12:59:10|13277.9|13262.9|13260.4|13245.4|13277.9|13262.9|13258.4|13243.4|16
1649422760000|2022-04-08 12:59:20|13260.1|13245.1|13261.5|13246.5|13261.5|13246.5|13259.4|13244.4|0
1649422770000|2022-04-08 12:59:30|13261.9|13246.9|13261.9|13246.9|13261.9|13246.9|13261.9|13246.9|1
1649422780000|2022-04-08 12:59:40|13261.5|13246.5|13261.5|13246.5|13261.5|13246.5|13261.5|13246.5|0
1649422790000|2022-04-08 12:59:50|13262.1|13247.1|13264|13249|13264|13249|13262.1|13247.1|0
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13262.7|13247.7|13268.7|13253.7|13262.7|13247.7|5
1649422810000|2022-04-08 13:00:10|13262.9|13247.9|13263.1|13248.1|13263.9|13248.9|13262.9|13247.9|0
1649422820000|2022-04-08 13:00:20|13263.6|13248.6|13263.5|13248.5|13263.6|13248.6|13263.5|13248.5|0
1649422830000|2022-04-08 13:00:30|13264.5|13249.5|13266|13251|13266|13251|13264.5|13249.5|0
1649422840000|2022-04-08 13:00:40|13270.2|13255.2|13273.9|13258.9|13273.9|13258.9|13269.5|13254.5|16
1649422850000|2022-04-08 13:00:50|13274.5|13259.5|13279.5|13264.5|13279.5|13264.5|13273.8|13258.8|14
1649422860000|2022-04-08 13:01:00|13280.9|13265.9|13275.7|13260.7|13283.9|13268.9|13275|13260|8
1649422870000|2022-04-08 13:01:10|13277.8|13262.8|13275|13260|13282.7|13267.7|13273.9|13258.9|14
1649422880000|2022-04-08 13:01:20|13275.4|13260.4|13276.7|13261.7|13280|13265|13275.4|13260.4|0
1649422890000|2022-04-08 13:01:30|13282.3|13267.3|13282.5|13267.5|13283.5|13268.5|13282|13267|8
1649422900000|2022-04-08 13:01:40|13282.6|13267.6|13283.3|13268.3|13283.3|13268.3|13282.6|13267.6|0
1649422910000|2022-04-08 13:01:50|13282.4|13267.4|13281.6|13266.6|13282.4|13267.4|13281.3|13266.3|1
1649422920000|2022-04-08 13:02:00|13281.2|13266.2|13277.1|13262.1|13281.2|13266.2|13276.5|13261.5|0
1649422930000|2022-04-08 13:02:10|13276.6|13261.6|13276|13261|13276.6|13261.6|13275.5|13260.5|0
1649422940000|2022-04-08 13:02:20|13278.5|13263.5|13278.5|13263.5|13278.5|13263.5|13278.5|13263.5|0
1649422950000|2022-04-08 13:02:30|13279.3|13264.3|13279.7|13264.7|13279.7|13264.7|13279.3|13264.3|1
1649422960000|2022-04-08 13:02:40|13283.6|13268.6|13284.2|13269.2|13284.2|13269.2|13283.6|13268.6|3
1649422970000|2022-04-08 13:02:50|||||||||2
1649422980000|2022-04-08 13:03:00|13283.5|13268.5|13284.1|13269.1|13285.2|13270.2|13283.5|13268.5|1
1649422990000|2022-04-08 13:03:10|13284.7|13269.7|13278.4|13263.4|13285.1|13270.1|13277.5|13262.5|3
1649423000000|2022-04-08 13:03:20|13277.5|13262.5|13277.5|13262.5|13277.6|13262.6|13277.5|13262.5|0
1649423010000|2022-04-08 13:03:30|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|0
1649423020000|2022-04-08 13:03:40|13278.7|13263.7|13281.2|13266.2|13281.2|13266.2|13278.7|13263.7|6
1649423040000|2022-04-08 13:04:00|13281.5|13266.5|13281.3|13266.3|13282.7|13267.7|13281.3|13266.3|1
1649423050000|2022-04-08 13:04:10|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|0
1649423070000|2022-04-08 13:04:30|13280.3|13265.3|13282.1|13267.1|13282.1|13267.1|13280.3|13265.3|0
1649423090000|2022-04-08 13:04:50|13281.8|13266.8|13278|13263|13282.2|13267.2|13277|13262|2
1649423100000|2022-04-08 13:05:00|13277.3|13262.3|13275|13260|13277.3|13262.3|13275|13260|0
1649423120000|2022-04-08 13:05:20|13274.9|13259.9|13273.6|13258.6|13274.9|13259.9|13273.6|13258.6|4
1649423130000|2022-04-08 13:05:30|13274|13259|13274.5|13259.5|13274.5|13259.5|13274|13259|0
1649423150000|2022-04-08 13:05:50|13274.8|13259.8|13274|13259|13276.3|13261.3|13273.9|13258.9|22
1649423160000|2022-04-08 13:06:00|13273.5|13258.5|13271.5|13256.5|13273.8|13258.8|13271.5|13256.5|0
1649423170000|2022-04-08 13:06:10|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|0
1649423180000|2022-04-08 13:06:20|13271.6|13256.6|13276|13261|13276|13261|13271.6|13256.6|1
1649423200000|2022-04-08 13:06:40|13276.8|13261.8|13276.3|13261.3|13277.6|13262.6|13276|13261|11
1649423210000|2022-04-08 13:06:50|13276.1|13261.1|13275.8|13260.8|13277|13262|13275.8|13260.8|3
1649423220000|2022-04-08 13:07:00|13275.6|13260.6|13277|13262|13277|13262|13275.6|13260.6|0
1649423230000|2022-04-08 13:07:10|13277.1|13262.1|13278|13263|13278|13263|13277.1|13262.1|1
1649423240000|2022-04-08 13:07:20|13275.7|13260.7|13275|13260|13275.7|13260.7|13274.9|13259.9|3
1649423250000|2022-04-08 13:07:30|13274.9|13259.9|13274.5|13259.5|13274.9|13259.9|13274.5|13259.5|0
1649423270000|2022-04-08 13:07:50|13274.4|13259.4|13274|13259|13274.4|13259.4|13274|13259|0
1649423280000|2022-04-08 13:08:00|13273.6|13258.6|13273.4|13258.4|13273.6|13258.6|13273.4|13258.4|1
1649423310000|2022-04-08 13:08:30|13273.3|13258.3|13272.8|13257.8|13273.4|13258.4|13272.8|13257.8|2
1649423320000|2022-04-08 13:08:40|13272.9|13257.9|13272.8|13257.8|13272.9|13257.9|13272.8|13257.8|4
1649423330000|2022-04-08 13:08:50|13272.7|13257.7|13272.6|13257.6|13272.7|13257.7|13272.6|13257.6|0
1649423340000|2022-04-08 13:09:00|13272.7|13257.7|13270.7|13255.7|13272.7|13257.7|13270.7|13255.7|2
1649423350000|2022-04-08 13:09:10|13271.1|13256.1|13273.7|13258.7|13274.1|13259.1|13271.1|13256.1|6
1649423360000|2022-04-08 13:09:20|13276|13261|13277.1|13262.1|13277.1|13262.1|13276|13261|6
1649423390000|2022-04-08 13:09:50|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|0
1649423400000|2022-04-08 13:10:00|13280.2|13265.2|13279.8|13264.8|13280.8|13265.8|13279.7|13264.7|4
1649423410000|2022-04-08 13:10:10|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|0
1649423420000|2022-04-08 13:10:20|13279.1|13264.1|13275.4|13260.4|13279.1|13264.1|13275.4|13260.4|2
1649423430000|2022-04-08 13:10:30|13275.1|13260.1|13275.8|13260.8|13276.8|13261.8|13275.1|13260.1|0
1649423440000|2022-04-08 13:10:40|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1649423450000|2022-04-08 13:10:50|13274.8|13259.8|13273.8|13258.8|13274.8|13259.8|13273.8|13258.8|0
1649423460000|2022-04-08 13:11:00|13272.9|13257.9|13272.6|13257.6|13272.9|13257.9|13272.6|13257.6|0
1649423470000|2022-04-08 13:11:10|13272.7|13257.7|13273.1|13258.1|13273.3|13258.3|13272.7|13257.7|0
1649423480000|2022-04-08 13:11:20|13272.2|13257.2|13272.1|13257.1|13272.2|13257.2|13272.1|13257.1|0
1649423500000|2022-04-08 13:11:40|13271.9|13256.9|13271.5|13256.5|13271.9|13256.9|13271.5|13256.5|14
1649423520000|2022-04-08 13:12:00|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|1
1649423530000|2022-04-08 13:12:10|13272.2|13257.2|13272.3|13257.3|13272.3|13257.3|13272.2|13257.2|23
1649423540000|2022-04-08 13:12:20|13272.2|13257.2|13271|13256|13272.3|13257.3|13271|13256|2
1649423550000|2022-04-08 13:12:30|13270.9|13255.9|13271|13256|13271|13256|13270.9|13255.9|1
1649423560000|2022-04-08 13:12:40|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|0
1649423570000|2022-04-08 13:12:50|13270.7|13255.7|13270.5|13255.5|13270.7|13255.7|13270|13255|7
1649423580000|2022-04-08 13:13:00|13262.9|13247.9|13262.4|13247.4|13262.9|13247.9|13262.4|13247.4|10
1649423600000|2022-04-08 13:13:20|13262.9|13247.9|13263.9|13248.9|13264|13249|13262.9|13247.9|0
1649423610000|2022-04-08 13:13:30|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|0
1649423620000|2022-04-08 13:13:40|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|1
1649423630000|2022-04-08 13:13:50|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|1
1649423650000|2022-04-08 13:14:10|13262.9|13247.9|13262.4|13247.4|13262.9|13247.9|13262.4|13247.4|1
1649423660000|2022-04-08 13:14:20|13262.9|13247.9|13265.6|13250.6|13266|13251|13262.9|13247.9|0
1649423670000|2022-04-08 13:14:30|13266|13251|13266|13251|13266|13251|13266|13251|0
1649423680000|2022-04-08 13:14:40|||||||||1
1649423690000|2022-04-08 13:14:50|13266.2|13251.2|13267|13252|13267|13252|13266.2|13251.2|3
1649423700000|2022-04-08 13:15:00|13266.9|13251.9|13265.5|13250.5|13266.9|13251.9|13265|13250|0
1649423710000|2022-04-08 13:15:10|13265.2|13250.2|13262.2|13247.2|13265.2|13250.2|13262.2|13247.2|0
1649423730000|2022-04-08 13:15:30|13261.1|13246.1|13261.1|13246.1|13261.1|13246.1|13261.1|13246.1|0
1649423740000|2022-04-08 13:15:40|13260.9|13245.9|13259.5|13244.5|13260.9|13245.9|13259.5|13244.5|0
1649423750000|2022-04-08 13:15:50|13260.4|13245.4|13259.9|13244.9|13260.4|13245.4|13259.9|13244.9|2
1649423760000|2022-04-08 13:16:00|||||||||2
1649423770000|2022-04-08 13:16:10|||||||||5
1649423780000|2022-04-08 13:16:20|||||||||3
1649423790000|2022-04-08 13:16:30|13260.3|13245.3|13259.4|13244.4|13261.9|13246.9|13259.4|13244.4|9
1649423800000|2022-04-08 13:16:40|13259.5|13244.5|13259.9|13244.9|13259.9|13244.9|13259.5|13244.5|2
1649423810000|2022-04-08 13:16:50|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|3
1649423820000|2022-04-08 13:17:00|||||||||1
1649423830000|2022-04-08 13:17:10|13258.6|13243.6|13261.9|13246.9|13263.2|13248.2|13258.6|13243.6|9
1649423840000|2022-04-08 13:17:20|13262|13247|13261.9|13246.9|13262.4|13247.4|13261.9|13246.9|1
1649423890000|2022-04-08 13:18:10|13262.6|13247.6|13262.6|13247.6|13262.6|13247.6|13262.6|13247.6|0
1649423900000|2022-04-08 13:18:20|13261.9|13246.9|13261.2|13246.2|13261.9|13246.9|13261.2|13246.2|3
1649423910000|2022-04-08 13:18:30|13261.7|13246.7|13261.2|13246.2|13261.7|13246.7|13261.2|13246.2|0
1649423930000|2022-04-08 13:18:50|13261.6|13246.6|13253.6|13238.6|13261.6|13246.6|13253.6|13238.6|1
1649423940000|2022-04-08 13:19:00|13252.1|13237.1|13249.2|13234.2|13252.4|13237.4|13249.2|13234.2|2
1649423950000|2022-04-08 13:19:10|13248.8|13233.8|13242.4|13227.4|13248.8|13233.8|13242.3|13227.3|1
1649423960000|2022-04-08 13:19:20|13242.5|13227.5|13242.8|13227.8|13244.8|13229.8|13242.4|13227.4|4
1649423970000|2022-04-08 13:19:30|13243.4|13228.4|13243.3|13228.3|13243.4|13228.4|13243.3|13228.3|1
1649423980000|2022-04-08 13:19:40|13243.5|13228.5|13242.7|13227.7|13243.5|13228.5|13242.7|13227.7|0
1649423990000|2022-04-08 13:19:50|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|0
1649424000000|2022-04-08 13:20:00|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|0
1649424010000|2022-04-08 13:20:10|13242.1|13227.1|13234.2|13219.2|13242.5|13227.5|13229.8|13214.8|69
1649424020000|2022-04-08 13:20:20|13233.5|13218.5|13234.6|13197.1|13235.1|13220.1|13233.5|13196.8|7
1649424030000|2022-04-08 13:20:30|13234.3|13196.8|13204.7|13179.7|13234.3|13196.8|13204.7|13179.7|5
1649424040000|2022-04-08 13:20:40|13204.4|13179.4|13204.4|13189.4|13205.7|13189.4|13200.7|13179.4|5
1649424050000|2022-04-08 13:20:50|13203.5|13188.5|13209.5|13194.5|13209.6|13194.6|13203.5|13188.5|4
1649424060000|2022-04-08 13:21:00|13209.6|13194.6|13208.2|13193.2|13210.2|13195.2|13207.2|13192.2|1
1649424070000|2022-04-08 13:21:10|13209.2|13194.2|13211.7|13196.7|13213.5|13198.5|13209.2|13194.2|6
1649424080000|2022-04-08 13:21:20|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.2|13195.2|1
1649424090000|2022-04-08 13:21:30|13211.2|13196.2|13211.5|13196.5|13211.9|13196.9|13210.7|13195.7|2
1649424100000|2022-04-08 13:21:40|13211.4|13196.4|13211.1|13196.1|13211.4|13196.4|13210.5|13195.5|1
1649424110000|2022-04-08 13:21:50|13211.4|13196.4|13212.1|13197.1|13212.1|13197.1|13211.4|13196.4|0
1649424120000|2022-04-08 13:22:00|13217.6|13202.6|13216.6|13201.6|13218.1|13203.1|13216.6|13201.6|3
1649424130000|2022-04-08 13:22:10|13214|13199|13212.6|13197.6|13214.1|13199.1|13212.6|13197.6|3
1649424140000|2022-04-08 13:22:20|13212.5|13197.5|13212.5|13197.5|13212.6|13197.6|13212.5|13197.5|1
1649424150000|2022-04-08 13:22:30|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|2
1649424160000|2022-04-08 13:22:40|13211.5|13196.5|13210.8|13195.8|13211.5|13196.5|13208.7|13193.7|20
1649424170000|2022-04-08 13:22:50|13210.7|13195.7|13211.1|13196.1|13211.1|13196.1|13210.7|13195.7|3
1649424180000|2022-04-08 13:23:00|13210.8|13195.8|13210.5|13195.5|13210.8|13195.8|13210.5|13195.5|1
1649424190000|2022-04-08 13:23:10|13210.9|13195.9|13212.8|13197.8|13214|13199|13210|13195|15
1649424200000|2022-04-08 13:23:20|13212.7|13197.7|13207.8|13192.8|13213.1|13198.1|13207.7|13192.7|6
1649424210000|2022-04-08 13:23:30|13208.1|13193.1|13199.5|13184.5|13208.6|13193.6|13199|13184|7
1649424220000|2022-04-08 13:23:40|13199.2|13184.2|13198.9|13183.9|13199.2|13184.2|13198.9|13183.9|0
1649424230000|2022-04-08 13:23:50|13199|13184|13199.8|13184.8|13200.2|13185.2|13199|13184|0
1649424240000|2022-04-08 13:24:00|13197.6|13182.6|13197.3|13182.3|13198.2|13183.2|13197.2|13182.2|2
1649424250000|2022-04-08 13:24:10|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|0
1649424260000|2022-04-08 13:24:20|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|0
1649424270000|2022-04-08 13:24:30|13198.1|13183.1|13196.8|13181.8|13198.1|13183.1|13196.8|13181.8|3
1649424280000|2022-04-08 13:24:40|13196|13181|13206.6|13191.6|13207.2|13192.2|13196|13181|3
1649424290000|2022-04-08 13:24:50|13206.8|13191.8|13207.7|13192.7|13207.7|13192.7|13206.8|13191.8|4
1649424300000|2022-04-08 13:25:00|13207.8|13192.8|13210.9|13195.9|13210.9|13195.9|13206|13191|7
1649424310000|2022-04-08 13:25:10|13211.3|13196.3|13211.8|13196.8|13211.8|13196.8|13211.3|13196.3|4
1649424320000|2022-04-08 13:25:20|13211.3|13196.3|13208.8|13193.8|13211.3|13196.3|13208.8|13193.8|1
1649424330000|2022-04-08 13:25:30|13199.8|13184.8|13194.8|13179.8|13200.7|13185.7|13194.3|13179.3|13
1649424340000|2022-04-08 13:25:40|13195.8|13180.8|13193.3|13178.3|13196.3|13181.3|13192.8|13177.8|17
1649424350000|2022-04-08 13:25:50|13193.9|13178.9|13198.3|13183.3|13199.8|13184.8|13193.9|13178.9|13
1649424360000|2022-04-08 13:26:00|13198.7|13183.7|13202.5|13187.5|13203.3|13188.3|13198.7|13183.7|11
1649424370000|2022-04-08 13:26:10|13199.6|13184.6|13198.4|13183.4|13200.2|13185.2|13198.4|13183.4|1
1649424380000|2022-04-08 13:26:20|13199.3|13184.3|13202.3|13187.3|13203.3|13188.3|13199.3|13184.3|1
1649424390000|2022-04-08 13:26:30|13202.2|13187.2|13202.4|13187.4|13202.4|13187.4|13201.8|13186.8|0
1649424400000|2022-04-08 13:26:40|13202.3|13187.3|13202.3|13187.3|13202.8|13187.8|13202.3|13187.3|0
1649424410000|2022-04-08 13:26:50|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|3
1649424420000|2022-04-08 13:27:00|13198.8|13183.8|13200.4|13185.4|13200.5|13185.5|13197.2|13182.2|6
1649424430000|2022-04-08 13:27:10|13200.3|13185.3|13198.8|13183.8|13200.3|13185.3|13197.7|13182.7|6
1649424440000|2022-04-08 13:27:20|13199.2|13184.2|13198.8|13183.8|13201.2|13186.2|13198.6|13183.6|9
1649424450000|2022-04-08 13:27:30|13199.6|13184.6|13208.3|13193.3|13208.3|13193.3|13199.6|13184.6|7
1649424460000|2022-04-08 13:27:40|13208.1|13193.1|13204.1|13189.1|13208.6|13193.6|13204.1|13189.1|3
1649424470000|2022-04-08 13:27:50|13205|13190|13202.5|13187.5|13205|13190|13202.5|13187.5|2
1649424480000|2022-04-08 13:28:00|13202.9|13187.9|13201.6|13186.6|13202.9|13187.9|13201.6|13186.6|1
1649424490000|2022-04-08 13:28:10|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|0
1649424510000|2022-04-08 13:28:30|13201|13186|13201|13186|13201|13186|13201|13186|0
1649424520000|2022-04-08 13:28:40|13202.1|13187.1|13202.1|13187.1|13202.1|13187.1|13202.1|13187.1|7
1649424530000|2022-04-08 13:28:50|13202.9|13187.9|13205.6|13190.6|13205.6|13190.6|13202.9|13187.9|7
1649424550000|2022-04-08 13:29:10|13202.5|13187.5|13202.9|13187.9|13202.9|13187.9|13202.5|13187.5|9
1649424560000|2022-04-08 13:29:20|13200.1|13185.1|13199.8|13184.8|13200.1|13185.1|13199.8|13184.8|5
1649424570000|2022-04-08 13:29:30|13200.1|13185.1|13200|13185|13200.4|13185.4|13199.6|13184.6|27
1649424580000|2022-04-08 13:29:40|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|0
1649424590000|2022-04-08 13:29:50|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|0
1649424600000|2022-04-08 13:30:00|13200.4|13185.4|13220.3|13205.3|13220.3|13205.3|13200.4|13185.4|28
1649424610000|2022-04-08 13:30:10|13219.1|13204.1|13218.3|13203.3|13221.1|13206.1|13217.7|13202.7|1
1649424620000|2022-04-08 13:30:20|13218.8|13203.8|13217.7|13202.7|13219.1|13204.1|13217.7|13202.7|4
1649424630000|2022-04-08 13:30:30|13218.1|13203.1|13217.9|13202.9|13218.1|13203.1|13217.9|13202.9|0
1649424640000|2022-04-08 13:30:40|13218.1|13203.1|13214.5|13199.5|13219.1|13204.1|13213.1|13198.1|2
1649424650000|2022-04-08 13:30:50|13214|13199|13212.1|13197.1|13214|13199|13209.5|13194.5|3
1649424660000|2022-04-08 13:31:00|13210|13195|13203.1|13188.1|13211.1|13196.1|13201|13186|6
1649424670000|2022-04-08 13:31:10|13201|13186|13206|13191|13207|13192|13200.6|13185.6|10
1649424680000|2022-04-08 13:31:20|13202.9|13187.9|13204.5|13189.5|13204.8|13189.8|13202.9|13187.9|8
1649424690000|2022-04-08 13:31:30|13204|13189|13202|13187|13204|13189|13201.5|13186.5|1
1649424700000|2022-04-08 13:31:40|13201.6|13186.6|13204.6|13189.6|13204.6|13189.6|13200.2|13185.2|23
1649424720000|2022-04-08 13:32:00|13205|13190|13208.6|13193.6|13208.6|13193.6|13204.1|13189.1|3
1649424730000|2022-04-08 13:32:10|13209.2|13194.2|13206.1|13191.1|13209.2|13194.2|13206.1|13191.1|0
1649424740000|2022-04-08 13:32:20|13205|13190|13206.6|13191.6|13206.6|13191.6|13205|13190|0
1649424750000|2022-04-08 13:32:30|13207|13192|13209|13194|13209.1|13194.1|13206.6|13191.6|2
1649424760000|2022-04-08 13:32:40|13209.1|13194.1|13209.5|13194.5|13209.5|13194.5|13209.1|13194.1|0
1649424770000|2022-04-08 13:32:50|13209.4|13194.4|13206.1|13191.1|13209.4|13194.4|13206.1|13191.1|0
1649424780000|2022-04-08 13:33:00|13206.9|13191.9|13206.9|13191.9|13210.1|13195.1|13206.4|13191.4|9
1649424790000|2022-04-08 13:33:10|13206.8|13191.8|13199.9|13184.9|13206.8|13191.8|13199|13184|25
1649424800000|2022-04-08 13:33:20|13201.6|13186.6|13201.1|13186.1|13204.1|13189.1|13201.1|13186.1|0
1649424810000|2022-04-08 13:33:30|13201.2|13186.2|13203.5|13188.5|13203.5|13188.5|13199|13184|1
1649424820000|2022-04-08 13:33:40|13204.1|13189.1|13202|13187|13205.1|13190.1|13202|13187|1
1649424830000|2022-04-08 13:33:50|13202.1|13187.1|13203.4|13188.4|13203.4|13188.4|13201.8|13186.8|15
1649424840000|2022-04-08 13:34:00|13203.2|13188.2|13198.5|13183.5|13203.2|13188.2|13197.6|13182.6|47
1649424850000|2022-04-08 13:34:10|13197.5|13182.5|13202.4|13187.4|13204.8|13189.8|13197.5|13182.5|18
1649424860000|2022-04-08 13:34:20|13200.9|13185.9|13198.4|13183.4|13200.9|13185.9|13198.4|13183.4|4
1649424870000|2022-04-08 13:34:30|13202.5|13187.5|13204.6|13189.6|13205.5|13190.5|13202.3|13187.3|11
1649424880000|2022-04-08 13:34:40|13204.1|13189.1|13204.9|13189.9|13205.5|13190.5|13204.1|13189.1|8
1649424890000|2022-04-08 13:34:50|13204.7|13189.7|13201.5|13186.5|13206|13191|13199.9|13184.9|21
1649424900000|2022-04-08 13:35:00|13202.7|13187.7|13210.9|13195.9|13211.3|13196.3|13202.7|13187.7|9
1649424910000|2022-04-08 13:35:10|13212.2|13197.2|13211.6|13196.6|13212.4|13197.4|13211|13196|18
1649424920000|2022-04-08 13:35:20|13211.9|13196.9|13215.7|13200.7|13218.4|13203.4|13211.9|13196.9|29
1649424930000|2022-04-08 13:35:30|13216.5|13201.5|13217.4|13202.4|13217.4|13202.4|13216.5|13201.5|0
1649424940000|2022-04-08 13:35:40|13217|13202|13218|13203|13218|13203|13217|13202|0
1649424950000|2022-04-08 13:35:50|13218.6|13203.6|13216.9|13201.9|13219.1|13204.1|13216.9|13201.9|5
1649424960000|2022-04-08 13:36:00|13216.1|13201.1|13216.2|13201.2|13216.2|13201.2|13214.5|13199.5|3
1649424970000|2022-04-08 13:36:10|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|13216.2|13201.2|0
1649424980000|2022-04-08 13:36:20|13216.6|13201.6|13216.2|13201.2|13216.6|13201.6|13215.6|13200.6|1
1649424990000|2022-04-08 13:36:30|13216.1|13201.1|13215.1|13200.1|13216.1|13201.1|13215|13200|2
1649425000000|2022-04-08 13:36:40|13215|13200|13215.2|13200.2|13215.5|13200.5|13214.6|13199.6|20
1649425010000|2022-04-08 13:36:50|13214.6|13199.6|13209.2|13194.2|13214.7|13199.7|13208.9|13193.9|8
1649425020000|2022-04-08 13:37:00|13209.1|13194.1|13209.4|13194.4|13209.7|13194.7|13209|13194|5
1649425030000|2022-04-08 13:37:10|13208.9|13193.9|13209.1|13194.1|13211|13196|13208.5|13193.5|1
1649425040000|2022-04-08 13:37:20|13210.1|13195.1|13216|13201|13216|13201|13210.1|13195.1|0
1649425050000|2022-04-08 13:37:30|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|1
1649425060000|2022-04-08 13:37:40|13215|13200|13215|13200|13215|13200|13215|13200|0
1649425070000|2022-04-08 13:37:50|13211.6|13196.6|13213.6|13198.6|13213.6|13198.6|13211.3|13196.3|0
1649425080000|2022-04-08 13:38:00|13213.5|13198.5|13209.9|13194.9|13213.5|13198.5|13209.9|13194.9|3
1649425090000|2022-04-08 13:38:10|13209.8|13194.8|13209.4|13194.4|13209.8|13194.8|13209.4|13194.4|1
1649425100000|2022-04-08 13:38:20|13209.2|13194.2|13208.4|13193.4|13209.2|13194.2|13208.4|13193.4|3
1649425110000|2022-04-08 13:38:30|13206.2|13191.2|13203.9|13188.9|13206.5|13191.5|13203.9|13188.9|10
1649425120000|2022-04-08 13:38:40|13203.4|13188.4|13201.4|13186.4|13203.4|13188.4|13201.4|13186.4|0
1649425130000|2022-04-08 13:38:50|13203|13188|13208.1|13193.1|13208.1|13193.1|13203|13188|9
1649425140000|2022-04-08 13:39:00|13208|13193|13208.1|13193.1|13208.1|13193.1|13208|13193|5
1649425150000|2022-04-08 13:39:10|13209.1|13194.1|13207|13192|13209.1|13194.1|13207|13192|1
1649425160000|2022-04-08 13:39:20|13207.2|13192.2|13204|13189|13208.4|13193.4|13204|13189|3
1649425170000|2022-04-08 13:39:30|13204.8|13189.8|13198.1|13183.1|13204.8|13189.8|13197.9|13182.9|26
1649425180000|2022-04-08 13:39:40|13196.4|13181.4|13196.4|13181.4|13196.4|13181.4|13196.4|13181.4|0
1649425200000|2022-04-08 13:40:00|13196|13181|13187.3|13172.3|13196|13181|13187.3|13172.3|18
1649425210000|2022-04-08 13:40:10|13186.4|13171.4|13186.9|13171.9|13186.9|13171.9|13186.4|13171.4|3
1649425230000|2022-04-08 13:40:30|13187.6|13172.6|13194.7|13179.7|13194.7|13179.7|13187.6|13172.6|41
1649425240000|2022-04-08 13:40:40|13192.1|13177.1|13191.4|13176.4|13192.1|13177.1|13191.4|13176.4|3
1649425250000|2022-04-08 13:40:50|13192.1|13177.1|13199|13184|13199.1|13184.1|13192.1|13177.1|0
1649425260000|2022-04-08 13:41:00|13197.7|13182.7|13190|13175|13197.7|13182.7|13189.8|13174.8|6
1649425270000|2022-04-08 13:41:10|13189.9|13174.9|13193.1|13178.1|13193.1|13178.1|13189.9|13174.9|3
1649425280000|2022-04-08 13:41:20|13188.1|13173.1|13192.7|13177.7|13192.7|13177.7|13188.1|13173.1|5
1649425290000|2022-04-08 13:41:30|13190.8|13175.8|13197.2|13182.2|13197.2|13182.2|13190.8|13175.8|19
1649425300000|2022-04-08 13:41:40|13198.4|13183.4|13194.1|13179.1|13198.8|13183.8|13194.1|13179.1|3
1649425310000|2022-04-08 13:41:50|13194.7|13179.7|13197.7|13182.7|13197.7|13182.7|13194.7|13179.7|0
1649425320000|2022-04-08 13:42:00|13197.8|13182.8|13204.7|13189.7|13205.2|13190.2|13197.8|13182.8|2
1649425330000|2022-04-08 13:42:10|13204.2|13189.2|13201.6|13186.6|13204.2|13189.2|13198.4|13183.4|0
1649425340000|2022-04-08 13:42:20|13204|13189|13202|13187|13204|13189|13201.3|13186.3|0
1649425350000|2022-04-08 13:42:30|13201.7|13186.7|13205.4|13190.4|13205.4|13190.4|13200.8|13185.8|1
1649425360000|2022-04-08 13:42:40|13205.9|13190.9|13206.2|13191.2|13206.2|13191.2|13205.8|13190.8|0
1649425370000|2022-04-08 13:42:50|13207.3|13192.3|13204.7|13189.7|13208.8|13193.8|13204.7|13189.7|1
1649425380000|2022-04-08 13:43:00|13205.1|13190.1|13205.5|13190.5|13207.1|13192.1|13201.5|13186.5|7
1649425390000|2022-04-08 13:43:10|13205.3|13190.3|13217.6|13202.6|13234.7|13203.6|13204.1|13189.1|100
1649425400000|2022-04-08 13:43:20|13218.3|13203.3|13191.4|13176.4|13218.3|13203.3|13191.4|13176.4|6
1649425410000|2022-04-08 13:43:30|13191.9|13176.9|13190.3|13175.3|13191.9|13176.9|13190.3|13175.3|7
1649425420000|2022-04-08 13:43:40|13192.2|13177.2|13191.2|13176.2|13193.2|13178.2|13191.2|13176.2|7
1649425430000|2022-04-08 13:43:50|13192.7|13177.7|13191.2|13176.2|13192.7|13177.7|13191.2|13176.2|1
1649425440000|2022-04-08 13:44:00|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|1
1649425470000|2022-04-08 13:44:30|||||||||4
1649425480000|2022-04-08 13:44:40|13192.2|13177.2|13192.3|13177.3|13192.3|13177.3|13192.2|13177.2|4
1649425490000|2022-04-08 13:44:50|13193|13178|13189.1|13174.1|13193|13178|13188.7|13173.7|8
1649425500000|2022-04-08 13:45:00|13188.6|13173.6|13179.8|13164.8|13188.9|13173.9|13177.7|13162.7|30
1649425510000|2022-04-08 13:45:10|13180.1|13165.1|13180.3|13165.3|13180.3|13165.3|13179.6|13164.6|9
1649425520000|2022-04-08 13:45:20|13182.6|13167.6|13183.1|13168.1|13186.2|13171.2|13182.6|13167.6|11
1649425530000|2022-04-08 13:45:30|13183.4|13168.4|13181.5|13166.5|13183.5|13168.5|13181.5|13166.5|28
1649425540000|2022-04-08 13:45:40|||||||||3
1649425550000|2022-04-08 13:45:50|13183|13168|13180.9|13165.9|13185|13170|13180.9|13165.9|9
1649425560000|2022-04-08 13:46:00|13181.1|13166.1|13185.8|13170.8|13185.9|13170.9|13181.1|13166.1|31
1649425570000|2022-04-08 13:46:10|13185.7|13170.7|13184.6|13169.6|13186.9|13171.9|13181|13166|17
1649425580000|2022-04-08 13:46:20|13184.5|13169.5|13185.8|13170.8|13185.8|13170.8|13184.5|13169.5|1
1649425590000|2022-04-08 13:46:30|13186|13171|13189.9|13174.9|13190.1|13175.1|13184.8|13169.8|22
1649425600000|2022-04-08 13:46:40|13188.8|13173.8|13189.6|13174.6|13189.6|13174.6|13188.8|13173.8|19
1649425610000|2022-04-08 13:46:50|13188.9|13173.9|13188.7|13173.7|13189.1|13174.1|13188.1|13173.1|4
1649425620000|2022-04-08 13:47:00|13189.1|13174.1|13192.1|13177.1|13194|13179|13189.1|13174.1|2
1649425630000|2022-04-08 13:47:10|13191.7|13176.7|13191.5|13176.5|13191.7|13176.7|13191.5|13176.5|6
1649425640000|2022-04-08 13:47:20|13191|13176|13191.5|13176.5|13191.5|13176.5|13190.1|13175.1|0
1649425660000|2022-04-08 13:47:40|13193|13178|13202.2|13187.2|13202.2|13187.2|13193|13178|8
1649425670000|2022-04-08 13:47:50|13202.9|13187.9|13202.7|13187.7|13202.9|13187.9|13200.4|13185.4|3
1649425680000|2022-04-08 13:48:00|13203.1|13188.1|13202.5|13187.5|13203.5|13188.5|13202.5|13187.5|1
1649425690000|2022-04-08 13:48:10|13202.7|13187.7|13203.5|13188.5|13203.5|13188.5|13202.7|13187.7|3
1649425710000|2022-04-08 13:48:30|||||||||2
1649425720000|2022-04-08 13:48:40|13203.6|13188.6|13204.3|13189.3|13204.3|13189.3|13203.6|13188.6|2
1649425730000|2022-04-08 13:48:50|13204.5|13189.5|13204.3|13189.3|13204.5|13189.5|13204.3|13189.3|7
1649425740000|2022-04-08 13:49:00|13204.6|13189.6|13206|13191|13206|13191|13204.6|13189.6|1
1649425750000|2022-04-08 13:49:10|13207.5|13192.5|13207.4|13192.4|13207.6|13192.6|13207.4|13192.4|2
1649425760000|2022-04-08 13:49:20|13207.1|13192.1|13204.4|13189.4|13207.3|13192.3|13204.4|13189.4|9
1649425770000|2022-04-08 13:49:30|13212.8|13197.8|13210.4|13195.4|13212.8|13197.8|13208.9|13193.9|4
1649425780000|2022-04-08 13:49:40|13211.8|13196.8|13213|13198|13213.8|13198.8|13211.8|13196.8|4
1649425790000|2022-04-08 13:49:50|13211.8|13196.8|13212.6|13197.6|13212.6|13197.6|13211.8|13196.8|3
1649425800000|2022-04-08 13:50:00|13212.9|13197.9|13212.6|13197.6|13212.9|13197.9|13212.1|13197.1|9
1649425810000|2022-04-08 13:50:10|13212.7|13197.7|13213.6|13198.6|13214|13199|13212.7|13197.7|2
1649425820000|2022-04-08 13:50:20|13214|13199|13217.1|13202.1|13217.2|13202.2|13214|13199|28
1649425830000|2022-04-08 13:50:30|13217.5|13202.5|13215.9|13200.9|13217.5|13202.5|13215.5|13200.5|4
1649425840000|2022-04-08 13:50:40|13216.5|13201.5|13216.6|13201.6|13216.6|13201.6|13216.5|13201.5|12
1649425850000|2022-04-08 13:50:50|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|1
1649425860000|2022-04-08 13:51:00|13218.2|13203.2|13219.1|13204.1|13220.3|13205.3|13218.2|13203.2|12
1649425870000|2022-04-08 13:51:10|13220|13205|13220.2|13205.2|13220.2|13205.2|13219.5|13204.5|6
1649425880000|2022-04-08 13:51:20|13220.4|13205.4|13220.2|13205.2|13220.4|13205.4|13220.2|13205.2|0
1649425890000|2022-04-08 13:51:30|13218.6|13203.6|13218.9|13203.9|13219.2|13204.2|13217.8|13202.8|2
1649425900000|2022-04-08 13:51:40|13219.9|13204.9|13219.9|13204.9|13219.9|13204.9|13219.9|13204.9|0
1649425910000|2022-04-08 13:51:50|13220.4|13205.4|13219.6|13204.6|13221.9|13206.9|13219.6|13204.6|19
1649425920000|2022-04-08 13:52:00|13220.6|13205.6|13217.3|13202.3|13220.6|13205.6|13217.3|13202.3|2
1649425930000|2022-04-08 13:52:10|13220.7|13205.7|13220.7|13205.7|13221.1|13206.1|13219.1|13204.1|2
1649425940000|2022-04-08 13:52:20|13220.4|13205.4|13220.7|13205.7|13220.7|13205.7|13220.1|13205.1|0
1649425950000|2022-04-08 13:52:30|13220.9|13205.9|13220.7|13205.7|13220.9|13205.9|13220.7|13205.7|2
1649425960000|2022-04-08 13:52:40|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|0
1649425970000|2022-04-08 13:52:50|13220.7|13205.7|13221.6|13206.6|13221.6|13206.6|13216.9|13201.9|4
1649425980000|2022-04-08 13:53:00|13218.3|13203.3|13217.3|13202.3|13218.3|13203.3|13217.3|13202.3|3
1649425990000|2022-04-08 13:53:10|13217.2|13202.2|13216.8|13201.8|13217.2|13202.2|13216.4|13201.4|15
1649426000000|2022-04-08 13:53:20|13214.2|13199.2|13212.1|13197.1|13214.2|13199.2|13209.5|13194.5|10
1649426010000|2022-04-08 13:53:30|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|13210.4|13195.4|0
1649426020000|2022-04-08 13:53:40|13210.9|13195.9|13211.9|13196.9|13213.5|13198.5|13210.5|13195.5|0
1649426030000|2022-04-08 13:53:50|13209.9|13194.9|13211.5|13196.5|13213.4|13198.4|13209.9|13194.9|6
1649426040000|2022-04-08 13:54:00|13211.9|13196.9|13209.2|13194.2|13211.9|13196.9|13209.2|13194.2|9
1649426050000|2022-04-08 13:54:10|13208.7|13193.7|13209.5|13194.5|13209.5|13194.5|13208.4|13193.4|5
1649426060000|2022-04-08 13:54:20|13213.4|13198.4|13215.7|13200.7|13215.7|13200.7|13213.4|13198.4|3
1649426070000|2022-04-08 13:54:30|13215.1|13200.1|13217.2|13202.2|13217.2|13202.2|13215.1|13200.1|1
1649426080000|2022-04-08 13:54:40|13216.9|13201.9|13216.4|13201.4|13216.9|13201.9|13216.2|13201.2|0
1649426090000|2022-04-08 13:54:50|13216.3|13201.3|13216.7|13201.7|13216.7|13201.7|13216.3|13201.3|0
1649426100000|2022-04-08 13:55:00|13216.6|13201.6|13217.2|13202.2|13217.5|13202.5|13216.6|13201.6|2
1649426110000|2022-04-08 13:55:10|13216.6|13201.6|13216.7|13201.7|13216.7|13201.7|13216.6|13201.6|3
1649426120000|2022-04-08 13:55:20|13218.1|13203.1|13216.4|13201.4|13222.7|13207.7|13215.5|13200.5|12
1649426130000|2022-04-08 13:55:30|13217.2|13202.2|13215.7|13200.7|13217.2|13202.2|13214.5|13199.5|0
1649426150000|2022-04-08 13:55:50|13215.9|13200.9|13215.7|13200.7|13215.9|13200.9|13215.6|13200.6|0
1649426160000|2022-04-08 13:56:00|13215.4|13200.4|13212|13197|13215.4|13200.4|13212|13197|2
1649426170000|2022-04-08 13:56:10|13212.4|13197.4|13215.2|13200.2|13215.2|13200.2|13212.4|13197.4|6
1649426180000|2022-04-08 13:56:20|13215.3|13200.3|13217.1|13202.1|13219|13204|13215.3|13200.3|5
1649426190000|2022-04-08 13:56:30|13217.5|13202.5|13217.5|13202.5|13218.2|13203.2|13215.5|13200.5|0
1649426200000|2022-04-08 13:56:40|13218.2|13203.2|13214.2|13199.2|13218.6|13203.6|13214.2|13199.2|13
1649426210000|2022-04-08 13:56:50|13213.2|13198.2|13213.2|13198.2|13214.2|13199.2|13212.7|13197.7|0
1649426220000|2022-04-08 13:57:00|13213.4|13198.4|13214.5|13199.5|13214.5|13199.5|13212.2|13197.2|5
1649426230000|2022-04-08 13:57:10|13218.4|13203.4|13215.2|13200.2|13218.4|13203.4|13215.2|13200.2|2
1649426240000|2022-04-08 13:57:20|13214.2|13199.2|13212.2|13197.2|13214.2|13199.2|13212.2|13197.2|0
1649426250000|2022-04-08 13:57:30|13217.9|13202.9|13211.5|13196.5|13217.9|13202.9|13211.2|13196.2|13
1649426260000|2022-04-08 13:57:40|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|0
1649426270000|2022-04-08 13:57:50|13209.4|13194.4|13209.5|13194.5|13209.5|13194.5|13209.4|13194.4|0
1649426280000|2022-04-08 13:58:00|13208.5|13193.5|13211.2|13196.2|13212.6|13197.6|13208.5|13193.5|17
1649426290000|2022-04-08 13:58:10|13222.4|13207.4|13220.7|13205.7|13223.3|13208.3|13220.7|13205.7|24
1649426300000|2022-04-08 13:58:20|13221|13206|13219.6|13204.6|13221|13206|13219.4|13204.4|2
1649426310000|2022-04-08 13:58:30|13220.4|13205.4|13219.2|13204.2|13220.4|13205.4|13219.2|13204.2|1
1649426320000|2022-04-08 13:58:40|13216.9|13201.9|13216.1|13201.1|13217|13202|13215.9|13200.9|3
1649426330000|2022-04-08 13:58:50|13216.2|13201.2|13216|13201|13216.2|13201.2|13215.9|13200.9|0
1649426340000|2022-04-08 13:59:00|13216.5|13201.5|13217|13202|13217|13202|13216|13201|0
1649426350000|2022-04-08 13:59:10|13216.5|13201.5|13215.9|13200.9|13216.5|13201.5|13215.5|13200.5|3
1649426360000|2022-04-08 13:59:20|13216.2|13201.2|13215.9|13200.9|13217.2|13202.2|13215.9|13200.9|11
1649426370000|2022-04-08 13:59:30|13216.4|13201.4|13215|13200|13216.4|13201.4|13214.7|13199.7|0
1649426380000|2022-04-08 13:59:40|13215.1|13200.1|13215|13200|13215.5|13200.5|13215|13200|0
1649426390000|2022-04-08 13:59:50|13216|13201|13218.5|13203.5|13222.5|13207.5|13216|13201|32
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13214.7|13199.7|13219.3|13204.3|13213.7|13198.7|0
1649426410000|2022-04-08 14:00:10|13214.8|13199.8|13214.9|13199.9|13214.9|13199.9|13214.8|13199.8|3
1649426420000|2022-04-08 14:00:20|13215|13200|13215.5|13200.5|13215.5|13200.5|13215|13200|0
1649426430000|2022-04-08 14:00:30|13215.9|13200.9|13220|13205|13222|13207|13215.9|13200.9|4
1649426440000|2022-04-08 14:00:40|13219.5|13204.5|13220.5|13205.5|13220.5|13205.5|13219.5|13204.5|12
1649426450000|2022-04-08 14:00:50|13221.2|13206.2|13221.2|13206.2|13221.9|13206.9|13221.2|13206.2|9
1649426460000|2022-04-08 14:01:00|13221.9|13206.9|13221.2|13206.2|13225.2|13210.2|13221.2|13206.2|15
1649426470000|2022-04-08 14:01:10|13220.8|13205.8|13213.2|13198.2|13220.8|13205.8|13213|13198|4
1649426480000|2022-04-08 14:01:20|13213.6|13198.6|13212.8|13197.8|13213.6|13198.6|13212.8|13197.8|2
1649426490000|2022-04-08 14:01:30|13214.7|13199.7|13214.3|13199.3|13214.7|13199.7|13214.1|13199.1|0
1649426510000|2022-04-08 14:01:50|13213.6|13198.6|13213.2|13198.2|13213.6|13198.6|13213.2|13198.2|2
1649426520000|2022-04-08 14:02:00|13212.7|13197.7|13214.8|13199.8|13215.8|13200.8|13212|13197|6
1649426530000|2022-04-08 14:02:10|13217|13202|13218.2|13203.2|13218.2|13203.2|13215.7|13200.7|6
1649426540000|2022-04-08 14:02:20|13218.3|13203.3|13218.9|13203.9|13218.9|13203.9|13218.3|13203.3|4
1649426550000|2022-04-08 14:02:30|13218.5|13203.5|13217.7|13202.7|13218.7|13203.7|13217.7|13202.7|4
1649426560000|2022-04-08 14:02:40|13218.2|13203.2|13219.2|13204.2|13219.2|13204.2|13218.2|13203.2|0
1649426570000|2022-04-08 14:02:50|||||||||1
1649426580000|2022-04-08 14:03:00|13220.7|13205.7|13222.4|13207.4|13222.4|13207.4|13220.7|13205.7|5
1649426590000|2022-04-08 14:03:10|13221.7|13206.7|13218.7|13203.7|13221.7|13206.7|13217.4|13202.4|6
1649426600000|2022-04-08 14:03:20|13219.2|13204.2|13219.8|13204.8|13219.8|13204.8|13219|13204|6
1649426610000|2022-04-08 14:03:30|13220.6|13205.6|13219|13204|13220.6|13205.6|13219|13204|5
1649426620000|2022-04-08 14:03:40|13218.8|13203.8|13214.8|13199.8|13218.8|13203.8|13214.3|13199.3|12
1649426630000|2022-04-08 14:03:50|13214.3|13199.3|13214.8|13199.8|13214.8|13199.8|13213.8|13198.8|0
1649426640000|2022-04-08 14:04:00|13213.8|13198.8|13215.6|13200.6|13216.5|13201.5|13213.8|13198.8|5
1649426650000|2022-04-08 14:04:10|13214.8|13199.8|13215.3|13200.3|13215.3|13200.3|13214.8|13199.8|0
1649426660000|2022-04-08 14:04:20|13214.5|13199.5|13211.7|13196.7|13214.5|13199.5|13211.7|13196.7|4
1649426670000|2022-04-08 14:04:30|13211.6|13196.6|13211.5|13196.5|13211.6|13196.6|13211.2|13196.2|1
1649426680000|2022-04-08 14:04:40|13211.8|13196.8|13211.7|13196.7|13211.8|13196.8|13211.5|13196.5|5
1649426700000|2022-04-08 14:05:00|13212.1|13197.1|13207.5|13192.5|13212.2|13197.2|13207.5|13192.5|27
1649426710000|2022-04-08 14:05:10|13207|13192|13202.5|13187.5|13207|13192|13202.5|13187.5|7
1649426720000|2022-04-08 14:05:20|13202|13187|13202|13187|13202|13187|13202|13187|1
1649426730000|2022-04-08 14:05:30|13203.1|13188.1|13202.6|13187.6|13203.1|13188.1|13202.6|13187.6|0
1649426740000|2022-04-08 14:05:40|13201.5|13186.5|13203.1|13188.1|13203.1|13188.1|13201.1|13186.1|3
1649426750000|2022-04-08 14:05:50|13202|13187|13200.6|13185.6|13202|13187|13200.5|13185.5|1
1649426760000|2022-04-08 14:06:00|13200.8|13185.8|13194|13179|13200.8|13185.8|13193.5|13178.5|38
1649426770000|2022-04-08 14:06:10|13192.5|13177.5|13199.2|13184.2|13199.7|13184.7|13192.5|13177.5|11
1649426790000|2022-04-08 14:06:30|13199.6|13184.6|13198|13183|13200.1|13185.1|13198|13183|3
1649426800000|2022-04-08 14:06:40|13196.6|13181.6|13198.5|13183.5|13198.5|13183.5|13196.6|13181.6|4
1649426820000|2022-04-08 14:07:00|13198.8|13183.8|13199.3|13184.3|13200.1|13185.1|13198.5|13183.5|2
1649426830000|2022-04-08 14:07:10|13200.2|13185.2|13203.1|13188.1|13205.6|13190.6|13200.2|13185.2|4
1649426840000|2022-04-08 14:07:20|13200.1|13185.1|13200.5|13185.5|13202|13187|13198.5|13183.5|37
1649426850000|2022-04-08 14:07:30|13202|13187|13201.6|13186.6|13202|13187|13201.6|13186.6|1
1649426860000|2022-04-08 14:07:40|||||||||7
1649426870000|2022-04-08 14:07:50|13201.1|13186.1|13202.1|13187.1|13202.6|13187.6|13201.1|13186.1|2
1649426880000|2022-04-08 14:08:00|13201|13186|13201.4|13186.4|13201.4|13186.4|13201|13186|8
1649426890000|2022-04-08 14:08:10|13198|13183|13197.6|13182.6|13198.6|13183.6|13197.6|13182.6|11
1649426900000|2022-04-08 14:08:20|13197.8|13182.8|13197|13182|13197.8|13182.8|13197|13182|4
1649426910000|2022-04-08 14:08:30|13196.8|13181.8|13193.5|13178.5|13196.8|13181.8|13193.5|13178.5|1
1649426920000|2022-04-08 14:08:40|13193.3|13178.3|13189.6|13174.6|13193.3|13178.3|13189.6|13174.6|8
1649426930000|2022-04-08 14:08:50|13190.5|13175.5|13192.6|13177.6|13193.1|13178.1|13190.5|13175.5|7
1649426940000|2022-04-08 14:09:00|13192.3|13177.3|13192.1|13177.1|13192.8|13177.8|13192|13177|1
1649426960000|2022-04-08 14:09:20|13192.3|13177.3|13196.6|13181.6|13201.3|13186.3|13192.1|13177.1|12
1649426970000|2022-04-08 14:09:30|13196.3|13181.3|13196.3|13181.3|13196.9|13181.9|13195.8|13180.8|1
1649426980000|2022-04-08 14:09:40|13196.1|13181.1|13196.5|13181.5|13196.5|13181.5|13196.1|13181.1|3
1649426990000|2022-04-08 14:09:50|13196.1|13181.1|13196|13181|13196.1|13181.1|13196|13181|35
1649427000000|2022-04-08 14:10:00|13195.7|13180.7|13194.3|13179.3|13195.7|13180.7|13192.5|13177.5|23
1649427010000|2022-04-08 14:10:10|13194|13179|13189.4|13174.4|13194|13179|13189.4|13174.4|12
1649427020000|2022-04-08 14:10:20|13189.3|13174.3|13190|13175|13190.4|13175.4|13188.3|13173.3|79
1649427030000|2022-04-08 14:10:30|13189.5|13174.5|13188.8|13173.8|13192.5|13177.5|13188.8|13173.8|2
1649427040000|2022-04-08 14:10:40|13188.9|13173.9|13190.3|13175.3|13190.3|13175.3|13188.9|13173.9|1
1649427050000|2022-04-08 14:10:50|13190.8|13175.8|13192.8|13177.8|13194.4|13179.4|13190.8|13175.8|2
1649427060000|2022-04-08 14:11:00|13192.6|13177.6|13190.5|13175.5|13193.6|13178.6|13190.5|13175.5|7
1649427070000|2022-04-08 14:11:10|13190.4|13175.4|13192.5|13177.5|13192.5|13177.5|13189.3|13174.3|6
1649427080000|2022-04-08 14:11:20|13193.4|13178.4|13196.2|13181.2|13196.6|13181.6|13193.3|13178.3|54
1649427090000|2022-04-08 14:11:30|13196.7|13181.7|13195|13180|13196.7|13181.7|13194.9|13179.9|23
1649427100000|2022-04-08 14:11:40|13195.1|13180.1|13196.5|13181.5|13196.5|13181.5|13194.9|13179.9|9
1649427110000|2022-04-08 14:11:50|13196.4|13181.4|13196.1|13181.1|13196.4|13181.4|13196|13181|6
1649427120000|2022-04-08 14:12:00|13196.4|13181.4|13189.5|13174.5|13196.9|13181.9|13189.2|13174.2|9
1649427130000|2022-04-08 14:12:10|13190.3|13175.3|13189.6|13174.6|13190.6|13175.6|13189.3|13174.3|8
1649427140000|2022-04-08 14:12:20|13189.9|13174.9|13188.9|13173.9|13190.6|13175.6|13188.9|13173.9|4
1649427150000|2022-04-08 14:12:30|13188.5|13173.5|13190.7|13175.7|13190.9|13175.9|13188.5|13173.5|11
1649427160000|2022-04-08 14:12:40|13190.3|13175.3|13190.3|13175.3|13190.6|13175.6|13190.3|13175.3|9
1649427170000|2022-04-08 14:12:50|13190.1|13175.1|13189.9|13174.9|13190.1|13175.1|13189.9|13174.9|4
1649427180000|2022-04-08 14:13:00|13189.2|13174.2|13188.7|13173.7|13191.4|13176.4|13188.7|13173.7|6
1649427190000|2022-04-08 14:13:10|13188.5|13173.5|13187.1|13172.1|13188.5|13173.5|13187.1|13172.1|5
1649427200000|2022-04-08 14:13:20|13186.6|13171.6|13185.8|13170.8|13187.3|13172.3|13185.8|13170.8|2
1649427210000|2022-04-08 14:13:30|13185.1|13170.1|13184.8|13169.8|13185.1|13170.1|13184.8|13169.8|1
1649427230000|2022-04-08 14:13:50|13183|13168|13183|13168|13183|13168|13183|13168|6
1649427240000|2022-04-08 14:14:00|13182.6|13167.6|13180.9|13165.9|13183.2|13168.2|13180.9|13165.9|4
1649427250000|2022-04-08 14:14:10|13180.7|13165.7|13183.2|13168.2|13184.1|13169.1|13180.7|13165.7|9
1649427260000|2022-04-08 14:14:20|13182.9|13167.9|13183.6|13168.6|13183.6|13168.6|13182.5|13167.5|4
1649427270000|2022-04-08 14:14:30|13183.9|13168.9|13184.6|13169.6|13184.6|13169.6|13183.9|13168.9|0
1649427280000|2022-04-08 14:14:40|13184.5|13169.5|13187.9|13172.9|13187.9|13172.9|13184.1|13169.1|28
1649427290000|2022-04-08 14:14:50|13188.3|13173.3|13184.2|13169.2|13188.3|13173.3|13184.1|13169.1|18
1649427300000|2022-04-08 14:15:00|13184.1|13169.1|13183.3|13168.3|13185|13170|13183.3|13168.3|9
1649427310000|2022-04-08 14:15:10|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|0
1649427320000|2022-04-08 14:15:20|13182.9|13167.9|13178.3|13163.3|13182.9|13167.9|13178.3|13163.3|7
1649427330000|2022-04-08 14:15:30|13180.9|13165.9|13181|13166|13181|13166|13180.4|13165.4|4
1649427340000|2022-04-08 14:15:40|13180.5|13165.5|13181|13166|13181|13166|13180.5|13165.5|1
1649427360000|2022-04-08 14:16:00|13181.8|13166.8|13178.6|13163.6|13183.9|13168.9|13178.6|13163.6|13
1649427380000|2022-04-08 14:16:20|13178.8|13163.8|13178.7|13163.7|13178.8|13163.8|13178.7|13163.7|4
1649427390000|2022-04-08 14:16:30|13178.1|13163.1|13172.6|13157.6|13178.1|13163.1|13171.8|13156.8|20
1649427400000|2022-04-08 14:16:40|13170.7|13155.7|13172.3|13157.3|13172.7|13157.7|13169.2|13154.2|25
1649427410000|2022-04-08 14:16:50|13172.7|13157.7|13170.1|13155.1|13172.8|13157.8|13170.1|13155.1|11
1649427420000|2022-04-08 14:17:00|13172.4|13157.4|13171.9|13156.9|13172.4|13157.4|13171.2|13156.2|13
1649427430000|2022-04-08 14:17:10|13172|13157|13175.2|13160.2|13175.6|13160.6|13171.5|13156.5|19
1649427440000|2022-04-08 14:17:20|13173.7|13158.7|13170.5|13155.5|13175.8|13160.8|13170.5|13155.5|14
1649427450000|2022-04-08 14:17:30|13170.4|13155.4|13170.2|13155.2|13170.4|13155.4|13170.1|13155.1|5
1649427460000|2022-04-08 14:17:40|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|0
1649427470000|2022-04-08 14:17:50|13186.5|13171.5|13175|13160|13186.5|13171.5|13175|13160|7
1649427480000|2022-04-08 14:18:00|13174.3|13149.3|13177|13162|13180.8|13165.8|13166.1|13149.3|44
1649427490000|2022-04-08 14:18:10|13175.7|13160.7|13161.6|13146.6|13175.7|13160.7|13161.6|13146.6|17
1649427500000|2022-04-08 14:18:20|13164.2|13149.2|13175.6|13160.6|13176.4|13161.4|13164.2|13149.2|10
1649427510000|2022-04-08 14:18:30|13175.5|13160.5|13174.6|13159.6|13175.5|13160.5|13174.6|13159.6|6
1649427520000|2022-04-08 14:18:40|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|0
1649427530000|2022-04-08 14:18:50|13177.7|13162.7|13175.1|13160.1|13177.7|13162.7|13175|13160|5
1649427540000|2022-04-08 14:19:00|13175.2|13160.2|13172.5|13157.5|13175.2|13160.2|13172.5|13157.5|1
1649427560000|2022-04-08 14:19:20|||||||||1
1649427570000|2022-04-08 14:19:30|13171|13156|13171|13156|13171|13156|13171|13156|0
1649427580000|2022-04-08 14:19:40|13175.8|13160.8|13172.8|13157.8|13175.8|13160.8|13172.8|13157.8|7
1649427590000|2022-04-08 14:19:50|13172|13157|13170.7|13155.7|13172|13157|13170.7|13155.7|9
1649427600000|2022-04-08 14:20:00|13169.8|13154.8|13165.5|13150.5|13169.8|13154.8|13165.5|13150.5|12
1649427610000|2022-04-08 14:20:10|13167|13152|13170.2|13155.2|13170.2|13155.2|13166.2|13151.2|5
1649427620000|2022-04-08 14:20:20|||||||||9
1649427630000|2022-04-08 14:20:30|13168.7|13153.7|13168.4|13153.4|13168.7|13153.7|13167.9|13152.9|3
1649427640000|2022-04-08 14:20:40|13167.2|13152.2|13166.7|13151.7|13167.2|13152.2|13166.7|13151.7|1
1649427650000|2022-04-08 14:20:50|||||||||1
1649427660000|2022-04-08 14:21:00|13167.2|13152.2|13166.1|13151.1|13167.2|13152.2|13166.1|13151.1|7
1649427670000|2022-04-08 14:21:10|||||||||1
1649427680000|2022-04-08 14:21:20|13166|13151|13165.6|13150.6|13166|13151|13165.6|13150.6|5
1649427690000|2022-04-08 14:21:30|13165.5|13150.5|13167.1|13152.1|13167.1|13152.1|13165.1|13150.1|9
1649427700000|2022-04-08 14:21:40|13167.5|13152.5|13167.5|13152.5|13168.2|13153.2|13167.2|13152.2|6
1649427720000|2022-04-08 14:22:00|13166.7|13151.7|13166.2|13151.2|13166.7|13151.7|13165.7|13150.7|7
1649427730000|2022-04-08 14:22:10|13166.1|13151.1|13166.4|13151.4|13166.6|13151.6|13166.1|13151.1|6
1649427740000|2022-04-08 14:22:20|13166|13151|13168.3|13153.3|13169.3|13154.3|13165.9|13150.9|14
1649427750000|2022-04-08 14:22:30|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|3
1649427760000|2022-04-08 14:22:40|13168.5|13153.5|13168.7|13153.7|13168.7|13153.7|13168.4|13153.4|9
1649427770000|2022-04-08 14:22:50|13168.5|13153.5|13167.6|13152.6|13168.5|13153.5|13167.6|13152.6|2
1649427780000|2022-04-08 14:23:00|13167.5|13152.5|13167.3|13152.3|13167.5|13152.5|13167.3|13152.3|1
1649427790000|2022-04-08 14:23:10|13167.7|13152.7|13167.1|13152.1|13167.7|13152.7|13167.1|13152.1|36
1649427800000|2022-04-08 14:23:20|13167.2|13152.2|13170.4|13155.4|13170.4|13155.4|13167.2|13152.2|8
1649427810000|2022-04-08 14:23:30|13169.9|13154.9|13168.1|13153.1|13171.6|13156.6|13168.1|13153.1|6
1649427820000|2022-04-08 14:23:40|13168.2|13153.2|13171.9|13156.9|13171.9|13156.9|13168.2|13153.2|19
1649427830000|2022-04-08 14:23:50|13171.5|13156.5|13181.2|13166.2|13181.2|13166.2|13171.5|13156.5|14
1649427840000|2022-04-08 14:24:00|13181.1|13166.1|13179.9|13164.9|13182.5|13167.5|13179.9|13164.9|2
1649427850000|2022-04-08 14:24:10|13180.3|13165.3|13180.4|13165.4|13180.4|13165.4|13180.3|13165.3|1
1649427860000|2022-04-08 14:24:20|13180.5|13165.5|13187.3|13172.3|13188.1|13173.1|13179.4|13164.4|3
1649427870000|2022-04-08 14:24:30|13186.8|13171.8|13192.3|13177.3|13195.3|13180.3|13185.8|13170.8|7
1649427880000|2022-04-08 14:24:40|13192.4|13177.4|13192.9|13177.9|13193.4|13178.4|13192.3|13177.3|4
1649427890000|2022-04-08 14:24:50|13193|13178|13191.8|13176.8|13193.8|13178.8|13191.8|13176.8|1
1649427900000|2022-04-08 14:25:00|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|5
1649427910000|2022-04-08 14:25:10|13196.4|13181.4|13196.3|13181.3|13196.4|13181.4|13195.9|13180.9|4
1649427920000|2022-04-08 14:25:20|13195.9|13180.9|13195.9|13180.9|13195.9|13180.9|13195.9|13180.9|1
1649427930000|2022-04-08 14:25:30|13196.9|13181.9|13196.4|13181.4|13196.9|13181.9|13196.4|13181.4|1
1649427950000|2022-04-08 14:25:50|13196.2|13181.2|13200.7|13185.7|13200.7|13185.7|13196.2|13181.2|7
1649427960000|2022-04-08 14:26:00|13200.3|13185.3|13201|13186|13201.3|13186.3|13200.3|13185.3|18
1649427970000|2022-04-08 14:26:10|13200.9|13185.9|13199.9|13184.9|13202.3|13187.3|13199.9|13184.9|10
1649427980000|2022-04-08 14:26:20|13200.3|13185.3|13200.1|13185.1|13200.5|13185.5|13199.9|13184.9|2
1649427990000|2022-04-08 14:26:30|13200.5|13185.5|13198.2|13183.2|13200.5|13185.5|13198.1|13183.1|13
1649428000000|2022-04-08 14:26:40|13197.1|13182.1|13197|13182|13197.2|13182.2|13196.6|13181.6|48
1649428010000|2022-04-08 14:26:50|13197.5|13182.5|13198.8|13183.8|13199.5|13184.5|13197.5|13182.5|2
1649428020000|2022-04-08 14:27:00|13198.6|13183.6|13196.8|13181.8|13198.6|13183.6|13196.3|13181.3|0
1649428030000|2022-04-08 14:27:10|||||||||6
1649428040000|2022-04-08 14:27:20|13197.3|13182.3|13200.3|13185.3|13200.3|13185.3|13196.8|13181.8|16
1649428050000|2022-04-08 14:27:30|13198.7|13183.7|13198.8|13183.8|13198.8|13183.8|13198.2|13183.2|5
1649428060000|2022-04-08 14:27:40|13198.3|13183.3|13198.1|13183.1|13198.7|13183.7|13197.8|13182.8|0
1649428070000|2022-04-08 14:27:50|13197.3|13182.3|13196.5|13181.5|13197.3|13182.3|13196.5|13181.5|1
1649428080000|2022-04-08 14:28:00|13195.7|13180.7|13196|13181|13196|13181|13189.7|13174.7|6
1649428090000|2022-04-08 14:28:10|13195.8|13180.8|13192.7|13177.7|13195.8|13180.8|13192.7|13177.7|2
1649428100000|2022-04-08 14:28:20|13188.5|13173.5|13191.6|13176.6|13192.5|13177.5|13188.5|13173.5|1
1649428110000|2022-04-08 14:28:30|13192|13177|13192.7|13177.7|13192.7|13177.7|13192|13177|26
1649428120000|2022-04-08 14:28:40|13192|13177|13191.1|13176.1|13192|13177|13191.1|13176.1|1
1649428130000|2022-04-08 14:28:50|13190.8|13175.8|13190.5|13175.5|13191|13176|13189.1|13174.1|1
1649428140000|2022-04-08 14:29:00|13189.7|13174.7|13187.6|13172.6|13189.7|13174.7|13187.6|13172.6|2
1649428150000|2022-04-08 14:29:10|13186.7|13171.7|13180|13165|13187.2|13172.2|13179.8|13164.8|0
1649428160000|2022-04-08 14:29:20|13183|13168|13177.6|13162.6|13185.1|13170.1|13177.6|13162.6|19
1649428170000|2022-04-08 14:29:30|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|1
1649428180000|2022-04-08 14:29:40|13178.4|13163.4|13173.3|13158.3|13179.9|13164.9|13173.3|13158.3|1
1649428190000|2022-04-08 14:29:50|13173.1|13158.1|13170.9|13155.9|13173.1|13158.1|13170.9|13155.9|4
1649428200000|2022-04-08 14:30:00|13175.7|13160.7|13180.1|13165.1|13184.5|13169.5|13175.5|13160.5|14
1649428210000|2022-04-08 14:30:10|13180|13165|13171.7|13156.7|13180|13165|13171.7|13156.7|21
1649428220000|2022-04-08 14:30:20|13170.3|13155.3|13170.8|13155.8|13170.8|13155.8|13170.3|13155.3|0
1649428230000|2022-04-08 14:30:30|13170.4|13155.4|13170.4|13155.4|13170.4|13155.4|13170.4|13155.4|3
1649428240000|2022-04-08 14:30:40|13170.8|13155.8|13175.9|13160.9|13176.3|13161.3|13170.8|13155.8|9
1649428250000|2022-04-08 14:30:50|13176.1|13161.1|13175.9|13160.9|13176.2|13161.2|13175.8|13160.8|3
1649428260000|2022-04-08 14:31:00|13176.1|13161.1|13180.8|13165.8|13180.9|13165.9|13176.1|13161.1|1
1649428270000|2022-04-08 14:31:10|13179.9|13164.9|13177.9|13162.9|13180.2|13165.2|13177.3|13162.3|5
1649428280000|2022-04-08 14:31:20|13178.1|13163.1|13180.3|13165.3|13180.4|13165.4|13176.8|13161.8|9
1649428290000|2022-04-08 14:31:30|13181.9|13166.9|13182.9|13167.9|13182.9|13167.9|13181.9|13166.9|2
1649428300000|2022-04-08 14:31:40|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|4
1649428310000|2022-04-08 14:31:50|13182.9|13167.9|13182.4|13167.4|13182.9|13167.9|13181.9|13166.9|1
1649428320000|2022-04-08 14:32:00|13180.3|13165.3|13179.8|13164.8|13180.3|13165.3|13179.8|13164.8|0
1649428330000|2022-04-08 14:32:10|13178.8|13163.8|13178.8|13163.8|13178.8|13163.8|13176.6|13161.6|3
1649428340000|2022-04-08 14:32:20|13178.7|13163.7|13175.3|13160.3|13178.7|13163.7|13175.3|13160.3|30
1649428350000|2022-04-08 14:32:30|13174.5|13159.5|13174.5|13159.5|13174.5|13159.5|13172.9|13157.9|23
1649428360000|2022-04-08 14:32:40|13174|13159|13178.5|13163.5|13179.4|13164.4|13174|13159|13
1649428370000|2022-04-08 14:32:50|13178.6|13163.6|13180|13165|13180|13165|13178.6|13163.6|3
1649428380000|2022-04-08 14:33:00|13181|13166|13176.3|13161.3|13181|13166|13176.3|13161.3|5
1649428390000|2022-04-08 14:33:10|13178.5|13163.5|13177.4|13162.4|13178.5|13163.5|13177.4|13162.4|2
1649428400000|2022-04-08 14:33:20|13177.3|13162.3|13175.5|13160.5|13177.4|13162.4|13174.4|13159.4|4
1649428410000|2022-04-08 14:33:30|13175.9|13160.9|13177.4|13162.4|13177.4|13162.4|13175.9|13160.9|14
1649428420000|2022-04-08 14:33:40|13177.2|13162.2|13179.5|13164.5|13179.9|13164.9|13174.5|13159.5|21
1649428430000|2022-04-08 14:33:50|13179.1|13164.1|13178.9|13163.9|13179.1|13164.1|13178.9|13163.9|3
1649428440000|2022-04-08 14:34:00|13179.4|13164.4|13184.9|13169.9|13184.9|13169.9|13179.4|13164.4|4
1649428450000|2022-04-08 14:34:10|13185.5|13170.5|13185.6|13170.6|13185.6|13170.6|13185.1|13170.1|13
1649428460000|2022-04-08 14:34:20|13185.7|13170.7|13186.1|13171.1|13186.1|13171.1|13185.7|13170.7|1
1649428470000|2022-04-08 14:34:30|13185.6|13170.6|13185.9|13170.9|13185.9|13170.9|13185.6|13170.6|4
1649428480000|2022-04-08 14:34:40|13186.7|13171.7|13186.7|13171.7|13186.7|13171.7|13186.7|13171.7|1
1649428490000|2022-04-08 14:34:50|13187.1|13172.1|13187|13172|13187.1|13172.1|13187|13172|3
1649428500000|2022-04-08 14:35:00|13188|13173|13189.9|13174.9|13190.4|13175.4|13188|13173|1
1649428510000|2022-04-08 14:35:10|||||||||3
1649428520000|2022-04-08 14:35:20|13189.7|13174.7|13189.4|13174.4|13189.7|13174.7|13186.9|13171.9|5
1649428530000|2022-04-08 14:35:30|13189.2|13174.2|13188.7|13173.7|13189.2|13174.2|13188.7|13173.7|0
1649428540000|2022-04-08 14:35:40|13188.1|13173.1|13187.9|13172.9|13188.1|13173.1|13187.7|13172.7|1
1649428550000|2022-04-08 14:35:50|13192.9|13177.9|13192.2|13177.2|13193|13178|13192.2|13177.2|14
1649428560000|2022-04-08 14:36:00|13192.4|13177.4|13191.4|13176.4|13192.5|13177.5|13191.4|13176.4|5
1649428570000|2022-04-08 14:36:10|13190.9|13175.9|13189.9|13174.9|13190.9|13175.9|13189.9|13174.9|3
1649428580000|2022-04-08 14:36:20|13194|13179|13192|13177|13194|13179|13192|13177|3
1649428590000|2022-04-08 14:36:30|13191.9|13176.9|13189.9|13174.9|13191.9|13176.9|13189.9|13174.9|11
1649428600000|2022-04-08 14:36:40|13189.4|13174.4|13189.6|13174.6|13189.6|13174.6|13185.6|13170.6|11
1649428610000|2022-04-08 14:36:50|13187.9|13172.9|13187.4|13172.4|13187.9|13172.9|13187.4|13172.4|3
1649428620000|2022-04-08 14:37:00|13186.9|13171.9|13188|13173|13190|13175|13186.4|13171.4|5
1649428630000|2022-04-08 14:37:10|13188.1|13173.1|13188|13173|13188.9|13173.9|13188|13173|7
1649428640000|2022-04-08 14:37:20|13187.9|13172.9|13184.9|13169.9|13187.9|13172.9|13184.9|13169.9|2
1649428650000|2022-04-08 14:37:30|13184.4|13169.4|13184.4|13169.4|13184.9|13169.9|13184.4|13169.4|2
1649428660000|2022-04-08 14:37:40|13183.9|13168.9|13181.9|13166.9|13183.9|13168.9|13181.7|13166.7|1
1649428670000|2022-04-08 14:37:50|13181.4|13166.4|13181.4|13166.4|13181.4|13166.4|13181.4|13166.4|0
1649428680000|2022-04-08 14:38:00|13181.2|13166.2|13180.4|13165.4|13181.2|13166.2|13180.4|13165.4|4
1649428690000|2022-04-08 14:38:10|13180|13165|13176|13161|13180|13165|13175.9|13160.9|1
1649428700000|2022-04-08 14:38:20|13175.9|13160.9|13173.5|13158.5|13175.9|13160.9|13173.4|13158.4|0
1649428710000|2022-04-08 14:38:30|13174.2|13159.2|13173|13158|13174.2|13159.2|13172.9|13157.9|5
1649428720000|2022-04-08 14:38:40|13172.9|13157.9|13172.9|13157.9|13173.4|13158.4|13172.9|13157.9|2
1649428730000|2022-04-08 14:38:50|||||||||3
1649428740000|2022-04-08 14:39:00|13173|13158|13176.4|13161.4|13179.7|13164.7|13173|13158|12
1649428750000|2022-04-08 14:39:10|13174.7|13159.7|13174.2|13159.2|13174.7|13159.7|13173.8|13158.8|19
1649428760000|2022-04-08 14:39:20|||||||||2
1649428770000|2022-04-08 14:39:30|||||||||1
1649428780000|2022-04-08 14:39:40|||||||||1
1649428790000|2022-04-08 14:39:50|||||||||1
1649428800000|2022-04-08 14:40:00|13174|13159|13173.6|13158.6|13174|13159|13173.6|13158.6|3
1649428810000|2022-04-08 14:40:10|13173.2|13158.2|13173.2|13158.2|13173.2|13158.2|13173.2|13158.2|7
1649428820000|2022-04-08 14:40:20|13177|13162|13176.9|13161.9|13177.7|13162.7|13176.2|13161.2|5
1649428830000|2022-04-08 14:40:30|13177.3|13162.3|13175.8|13160.8|13177.3|13162.3|13175.5|13160.5|2
1649428840000|2022-04-08 14:40:40|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|2
1649428850000|2022-04-08 14:40:50|13175.7|13160.7|13179.7|13164.7|13180.7|13165.7|13175.7|13160.7|1
1649428860000|2022-04-08 14:41:00|13179.6|13164.6|13177.7|13162.7|13179.6|13164.6|13177.2|13162.2|1
1649428870000|2022-04-08 14:41:10|13177.6|13162.6|13177.3|13162.3|13177.6|13162.6|13177.2|13162.2|0
1649428880000|2022-04-08 14:41:20|13177.7|13162.7|13176.6|13161.6|13177.7|13162.7|13176.6|13161.6|12
1649428890000|2022-04-08 14:41:30|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|14
1649428900000|2022-04-08 14:41:40|13175.7|13160.7|13178.7|13163.7|13178.9|13163.9|13175.3|13160.3|27
1649428910000|2022-04-08 14:41:50|13178.2|13163.2|13177.7|13162.7|13178.2|13163.2|13177.7|13162.7|2
1649428920000|2022-04-08 14:42:00|13177.9|13162.9|13181.4|13166.4|13181.4|13166.4|13177.9|13162.9|2
1649428930000|2022-04-08 14:42:10|13180.8|13165.8|13181.9|13166.9|13181.9|13166.9|13179.2|13164.2|6
1649428940000|2022-04-08 14:42:20|13179.8|13164.8|13178.7|13163.7|13179.8|13164.8|13178.7|13163.7|1
1649428960000|2022-04-08 14:42:40|||||||||1
1649428970000|2022-04-08 14:42:50|13178.2|13163.2|13178.1|13163.1|13178.2|13163.2|13178.1|13163.1|1
1649428980000|2022-04-08 14:43:00|13177.8|13162.8|13176.8|13161.8|13178.2|13163.2|13176.7|13161.7|6
1649428990000|2022-04-08 14:43:10|13176.7|13161.7|13177.2|13162.2|13177.2|13162.2|13176.7|13161.7|0
1649429000000|2022-04-08 14:43:20|13177.1|13162.1|13176.8|13161.8|13177.1|13162.1|13176.8|13161.8|5
1649429010000|2022-04-08 14:43:30|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|4
1649429020000|2022-04-08 14:43:40|13174|13159|13170.3|13155.3|13174|13159|13170.3|13155.3|2
1649429030000|2022-04-08 14:43:50|13170.8|13155.8|13170.4|13155.4|13170.8|13155.8|13170.4|13155.4|10
1649429040000|2022-04-08 14:44:00|13170.8|13155.8|13169.8|13154.8|13170.9|13155.9|13169.8|13154.8|21
1649429050000|2022-04-08 14:44:10|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|11
1649429060000|2022-04-08 14:44:20|13173.4|13158.4|13173.9|13158.9|13173.9|13158.9|13173.4|13158.4|18
1649429070000|2022-04-08 14:44:30|13174.3|13159.3|13173.7|13158.7|13174.3|13159.3|13173.7|13158.7|4
1649429080000|2022-04-08 14:44:40|13173.8|13158.8|13174.9|13159.9|13174.9|13159.9|13173.8|13158.8|28
1649429090000|2022-04-08 14:44:50|13176.8|13161.8|13173.8|13158.8|13176.8|13161.8|13173.8|13158.8|3
1649429100000|2022-04-08 14:45:00|13173.4|13158.4|13174.3|13159.3|13174.4|13159.4|13171.9|13156.9|4
1649429110000|2022-04-08 14:45:10|13174.2|13159.2|13173.8|13158.8|13174.2|13159.2|13173.8|13158.8|0
1649429130000|2022-04-08 14:45:30|13173.3|13158.3|13173.2|13158.2|13173.3|13158.3|13173.2|13158.2|8
1649429140000|2022-04-08 14:45:40|13172.8|13157.8|13171.2|13156.2|13173.8|13158.8|13170.8|13155.8|3
1649429150000|2022-04-08 14:45:50|13170.8|13155.8|13170.8|13155.8|13170.8|13155.8|13170.3|13155.3|1
1649429160000|2022-04-08 14:46:00|13173.7|13158.7|13175.9|13160.9|13176.8|13161.8|13173.7|13158.7|5
1649429170000|2022-04-08 14:46:10|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|6
1649429190000|2022-04-08 14:46:30|13175.9|13160.9|13174.9|13159.9|13175.9|13160.9|13174.9|13159.9|1
1649429200000|2022-04-08 14:46:40|13175|13160|13175.7|13160.7|13175.7|13160.7|13175|13160|2
1649429220000|2022-04-08 14:47:00|13174.9|13159.9|13176.4|13161.4|13176.4|13161.4|13174.9|13159.9|3
1649429230000|2022-04-08 14:47:10|13176.5|13161.5|13182.5|13167.5|13184.5|13169.5|13176.5|13161.5|31
1649429240000|2022-04-08 14:47:20|13179.6|13164.6|13179|13164|13179.9|13164.9|13178.9|13163.9|5
1649429250000|2022-04-08 14:47:30|13179.4|13164.4|13175.4|13160.4|13179.4|13164.4|13175.4|13160.4|11
1649429260000|2022-04-08 14:47:40|13175.3|13160.3|13174.5|13159.5|13175.3|13160.3|13174.1|13159.1|1
1649429270000|2022-04-08 14:47:50|13174.6|13159.6|13174.5|13159.5|13175|13160|13174.5|13159.5|2
1649429280000|2022-04-08 14:48:00|13173.9|13158.9|13173.9|13158.9|13174|13159|13173.6|13158.6|9
1649429290000|2022-04-08 14:48:10|13173.8|13158.8|13173.3|13158.3|13173.8|13158.8|13173.3|13158.3|9
1649429300000|2022-04-08 14:48:20|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|0
1649429310000|2022-04-08 14:48:30|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|1
1649429320000|2022-04-08 14:48:40|13173.5|13158.5|13173.5|13158.5|13173.6|13158.6|13173.5|13158.5|2
1649429330000|2022-04-08 14:48:50|13173.4|13158.4|13172.5|13157.5|13173.4|13158.4|13172.5|13157.5|1
1649429340000|2022-04-08 14:49:00|13172.4|13157.4|13173.1|13158.1|13173.3|13158.3|13172|13157|2
1649429350000|2022-04-08 14:49:10|||||||||1
1649429360000|2022-04-08 14:49:20|||||||||1
1649429370000|2022-04-08 14:49:30|13173|13158|13173|13158|13173.1|13158.1|13173|13158|32
1649429380000|2022-04-08 14:49:40|13173.1|13158.1|13174.6|13159.6|13174.6|13159.6|13173.1|13158.1|16
1649429390000|2022-04-08 14:49:50|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|3
1649429400000|2022-04-08 14:50:00|13173.7|13158.7|13169.7|13154.7|13174.1|13159.1|13169.7|13154.7|10
1649429410000|2022-04-08 14:50:10|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|4
1649429420000|2022-04-08 14:50:20|||||||||2
1649429430000|2022-04-08 14:50:30|||||||||1
1649429440000|2022-04-08 14:50:40|13167.9|13152.9|13167.4|13152.4|13167.9|13152.9|13167.4|13152.4|7
1649429450000|2022-04-08 14:50:50|13167.3|13152.3|13166.9|13151.9|13167.3|13152.3|13166.4|13151.4|4
1649429460000|2022-04-08 14:51:00|13167.3|13152.3|13172.9|13157.9|13173.4|13158.4|13167.3|13152.3|12
1649429470000|2022-04-08 14:51:10|13171.9|13156.9|13173.2|13158.2|13173.2|13158.2|13171.8|13156.8|2
1649429480000|2022-04-08 14:51:20|||||||||2
1649429490000|2022-04-08 14:51:30|13173.7|13158.7|13175.8|13160.8|13181.1|13166.1|13173.7|13158.7|6
1649429500000|2022-04-08 14:51:40|13176.2|13161.2|13174.7|13159.7|13176.2|13161.2|13174.7|13159.7|2
1649429510000|2022-04-08 14:51:50|13174.3|13159.3|13172.7|13157.7|13174.3|13159.3|13172.7|13157.7|4
1649429520000|2022-04-08 14:52:00|13172.6|13157.6|13171.1|13156.1|13172.6|13157.6|13171.1|13156.1|3
1649429530000|2022-04-08 14:52:10|13169.6|13154.6|13170.7|13155.7|13170.7|13155.7|13169.1|13154.1|11
1649429540000|2022-04-08 14:52:20|13170.2|13155.2|13170.7|13155.7|13170.7|13155.7|13170.2|13155.2|0
1649429550000|2022-04-08 14:52:30|13170.8|13155.8|13168.6|13153.6|13171.7|13156.7|13168.6|13153.6|6
1649429560000|2022-04-08 14:52:40|13168.8|13153.8|13168.7|13153.7|13169.2|13154.2|13168.6|13153.6|1
1649429580000|2022-04-08 14:53:00|13168.6|13153.6|13171.2|13156.2|13171.7|13156.7|13168.6|13153.6|7
1649429590000|2022-04-08 14:53:10|13171.3|13156.3|13172.1|13157.1|13172.2|13157.2|13171.2|13156.2|4
1649429600000|2022-04-08 14:53:20|13170.6|13155.6|13169.1|13154.1|13170.6|13155.6|13169.1|13154.1|4
1649429610000|2022-04-08 14:53:30|13168.3|13153.3|13170.1|13155.1|13170.6|13155.6|13168.3|13153.3|2
1649429620000|2022-04-08 14:53:40|13169.9|13154.9|13167.1|13152.1|13169.9|13154.9|13166.9|13151.9|4
1649429640000|2022-04-08 14:54:00|13169.2|13154.2|13169.7|13154.7|13169.7|13154.7|13169.2|13154.2|8
1649429650000|2022-04-08 14:54:10|13170.1|13155.1|13170.2|13155.2|13170.2|13155.2|13170.1|13155.1|6
1649429660000|2022-04-08 14:54:20|||||||||4
1649429680000|2022-04-08 14:54:40|||||||||4
1649429690000|2022-04-08 14:54:50|13170.6|13155.6|13169.2|13154.2|13170.6|13155.6|13169.2|13154.2|9
1649429700000|2022-04-08 14:55:00|13168.8|13153.8|13170.4|13155.4|13170.4|13155.4|13168.8|13153.8|5
1649429710000|2022-04-08 14:55:10|13169.9|13154.9|13168.9|13153.9|13169.9|13154.9|13168.9|13153.9|2
1649429720000|2022-04-08 14:55:20|13168.8|13153.8|13169.3|13154.3|13169.3|13154.3|13168.8|13153.8|4
1649429730000|2022-04-08 14:55:30|13168.9|13153.9|13172.4|13157.4|13172.4|13157.4|13168.9|13153.9|7
1649429740000|2022-04-08 14:55:40|||||||||1
1649429750000|2022-04-08 14:55:50|13173.2|13158.2|13174.7|13159.7|13175.3|13160.3|13173.2|13158.2|52
1649429760000|2022-04-08 14:56:00|13174.9|13159.9|13179.6|13164.6|13180.7|13165.7|13174.9|13159.9|8
1649429770000|2022-04-08 14:56:10|13179.1|13164.1|13178.1|13163.1|13179.6|13164.6|13178.1|13163.1|2
1649429780000|2022-04-08 14:56:20|13176.6|13161.6|13177.6|13162.6|13177.6|13162.6|13176.6|13161.6|2
1649429800000|2022-04-08 14:56:40|13177.7|13162.7|13177.2|13162.2|13177.7|13162.7|13177.2|13162.2|3
1649429810000|2022-04-08 14:56:50|13177.6|13162.6|13177.6|13162.6|13177.7|13162.7|13177.6|13162.6|2
1649429820000|2022-04-08 14:57:00|13177.9|13162.9|13179|13164|13179|13164|13177.9|13162.9|9
1649429830000|2022-04-08 14:57:10|13177|13162|13172.9|13157.9|13177|13162|13172.7|13157.7|4
1649429840000|2022-04-08 14:57:20|13172.7|13157.7|13172.1|13157.1|13172.7|13157.7|13172.1|13157.1|11
1649429850000|2022-04-08 14:57:30|13173.1|13158.1|13172.2|13157.2|13173.1|13158.1|13172.2|13157.2|4
1649429860000|2022-04-08 14:57:40|13173.2|13158.2|13171.7|13156.7|13173.2|13158.2|13171.7|13156.7|7
1649429870000|2022-04-08 14:57:50|||||||||3
1649429880000|2022-04-08 14:58:00|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|1
1649429890000|2022-04-08 14:58:10|13175.5|13160.5|13176.2|13161.2|13176.2|13161.2|13175.5|13160.5|1
1649429900000|2022-04-08 14:58:20|||||||||2
1649429910000|2022-04-08 14:58:30|13175.7|13160.7|13175.6|13160.6|13175.7|13160.7|13175.6|13160.6|2
1649429920000|2022-04-08 14:58:40|13175.7|13160.7|13175.5|13160.5|13176.4|13161.4|13175.5|13160.5|80
1649429930000|2022-04-08 14:58:50|13175.4|13160.4|13175.8|13160.8|13176.3|13161.3|13175|13160|5
1649429940000|2022-04-08 14:59:00|13176|13161|13175.2|13160.2|13176.8|13161.8|13175.2|13160.2|2
1649429950000|2022-04-08 14:59:10|13174.9|13159.9|13172.3|13157.3|13174.9|13159.9|13171.3|13156.3|1
1649429960000|2022-04-08 14:59:20|13172.2|13157.2|13170.9|13155.9|13172.2|13157.2|13170.8|13155.8|39
1649429970000|2022-04-08 14:59:30|13170.5|13155.5|13170.5|13155.5|13170.5|13155.5|13170.5|13155.5|3
1649429980000|2022-04-08 14:59:40|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|4
1649429990000|2022-04-08 14:59:50|||||||||1
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13161.7|13146.7|13169.7|13154.7|13161.7|13146.7|26
1649430010000|2022-04-08 15:00:10|13161.8|13146.8|13156.7|13141.7|13161.8|13146.8|13155.8|13140.8|30
1649430020000|2022-04-08 15:00:20|13158.1|13143.1|13162.3|13147.3|13162.3|13147.3|13158.1|13143.1|13
1649430030000|2022-04-08 15:00:30|13162.8|13147.8|13162.8|13147.8|13162.8|13147.8|13162.3|13147.3|19
1649430040000|2022-04-08 15:00:40|13164.6|13149.6|13167.9|13152.9|13168.1|13153.1|13164.6|13149.6|28
1649430050000|2022-04-08 15:00:50|13167.8|13152.8|13167.1|13152.1|13168.1|13153.1|13167.1|13152.1|0
1649430060000|2022-04-08 15:01:00|13167.2|13152.2|13167.6|13152.6|13169.1|13154.1|13167.1|13152.1|3
1649430070000|2022-04-08 15:01:10|13167.7|13152.7|13169.1|13154.1|13169.1|13154.1|13167.7|13152.7|2
1649430080000|2022-04-08 15:01:20|13169.2|13154.2|13170.1|13155.1|13170.6|13155.6|13169.2|13154.2|2
1649430090000|2022-04-08 15:01:30|13169.6|13154.6|13168|13153|13169.6|13154.6|13168|13153|2
1649430100000|2022-04-08 15:01:40|13166.9|13151.9|13166.6|13151.6|13166.9|13151.9|13165.5|13150.5|5
1649430110000|2022-04-08 15:01:50|13166.9|13151.9|13168|13153|13169|13154|13166.9|13151.9|3
1649430120000|2022-04-08 15:02:00|13167.7|13152.7|13165|13150|13167.7|13152.7|13165|13150|6
1649430130000|2022-04-08 15:02:10|||||||||2
1649430140000|2022-04-08 15:02:20|13165.1|13150.1|13165.9|13150.9|13165.9|13150.9|13165.1|13150.1|4
1649430150000|2022-04-08 15:02:30|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|3
1649430160000|2022-04-08 15:02:40|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|3
1649430170000|2022-04-08 15:02:50|13166.6|13151.6|13168.5|13153.5|13168.5|13153.5|13166.6|13151.6|4
1649430180000|2022-04-08 15:03:00|13168.7|13153.7|13167.1|13152.1|13169.1|13154.1|13167.1|13152.1|6
1649430190000|2022-04-08 15:03:10|13167.2|13152.2|13168.6|13153.6|13168.6|13153.6|13167.1|13152.1|6
1649430200000|2022-04-08 15:03:20|13168.1|13153.1|13165.8|13150.8|13168.1|13153.1|13165.8|13150.8|9
1649430210000|2022-04-08 15:03:30|13165.2|13150.2|13165.1|13150.1|13165.2|13150.2|13165.1|13150.1|4
1649430220000|2022-04-08 15:03:40|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|3
1649430230000|2022-04-08 15:03:50|13165.1|13150.1|13166.1|13151.1|13166.1|13151.1|13165.1|13150.1|4
1649430240000|2022-04-08 15:04:00|13166|13151|13164|13149|13166|13151|13164|13149|2
1649430250000|2022-04-08 15:04:10|13163.6|13148.6|13163.6|13148.6|13163.6|13148.6|13163.6|13148.6|2
1649430260000|2022-04-08 15:04:20|13163.5|13148.5|13157|13142|13163.5|13148.5|13157|13142|5
1649430270000|2022-04-08 15:04:30|13158.9|13143.9|13158.5|13143.5|13159.4|13144.4|13158.5|13143.5|2
1649430280000|2022-04-08 15:04:40|13157.4|13142.4|13156.9|13141.9|13157.4|13142.4|13156.9|13141.9|3
1649430290000|2022-04-08 15:04:50|13156.4|13141.4|13156.7|13141.7|13158.4|13143.4|13156.4|13141.4|34
1649430300000|2022-04-08 15:05:00|13156.6|13141.6|13155|13140|13157.4|13142.4|13155|13140|0
1649430310000|2022-04-08 15:05:10|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|3
1649430320000|2022-04-08 15:05:20|13155.4|13140.4|13155.9|13140.9|13155.9|13140.9|13155.4|13140.4|3
1649430330000|2022-04-08 15:05:30|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|0
1649430340000|2022-04-08 15:05:40|13155|13140|13154.9|13139.9|13155|13140|13154.9|13139.9|33
1649430350000|2022-04-08 15:05:50|13156.3|13141.3|13155.4|13140.4|13156.8|13141.8|13155.4|13140.4|9
1649430360000|2022-04-08 15:06:00|13156.2|13141.2|13155.9|13140.9|13156.3|13141.3|13155.8|13140.8|21
1649430370000|2022-04-08 15:06:10|13156.4|13141.4|13156.4|13141.4|13156.4|13141.4|13156.4|13141.4|1
1649430380000|2022-04-08 15:06:20|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|12
1649430390000|2022-04-08 15:06:30|13155.8|13140.8|13155.9|13140.9|13155.9|13140.9|13155.5|13140.5|1
1649430410000|2022-04-08 15:06:50|13156|13141|13155.9|13140.9|13156.3|13141.3|13155.9|13140.9|2
1649430420000|2022-04-08 15:07:00|13156.2|13141.2|13156.2|13141.2|13156.2|13141.2|13156.2|13141.2|5
1649430430000|2022-04-08 15:07:10|13156.4|13141.4|13155.9|13140.9|13156.4|13141.4|13155.9|13140.9|55
1649430440000|2022-04-08 15:07:20|13156.3|13141.3|13156.4|13141.4|13156.4|13141.4|13156.3|13141.3|12
1649430450000|2022-04-08 15:07:30|13156.3|13141.3|13154.6|13139.6|13156.3|13141.3|13153.2|13138.2|30
1649430460000|2022-04-08 15:07:40|13154.1|13139.1|13152.2|13137.2|13154.1|13139.1|13150.2|13135.2|75
1649430470000|2022-04-08 15:07:50|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|2
1649430480000|2022-04-08 15:08:00|13152.8|13137.8|13151.3|13136.3|13152.8|13137.8|13151.3|13136.3|7
1649430490000|2022-04-08 15:08:10|13150.7|13135.7|13150.2|13135.2|13150.7|13135.7|13150.2|13135.2|7
1649430500000|2022-04-08 15:08:20|13148.3|13133.3|13141.3|13126.3|13148.7|13133.7|13141.3|13126.3|25
1649430510000|2022-04-08 15:08:30|13142.7|13127.7|13144.3|13129.3|13144.3|13129.3|13142.7|13127.7|12
1649430520000|2022-04-08 15:08:40|13144.2|13129.2|13141.7|13126.7|13144.2|13129.2|13141.7|13126.7|25
1649430540000|2022-04-08 15:09:00|13141.8|13126.8|13142.3|13127.3|13143.7|13128.7|13139.8|13124.8|12
1649430550000|2022-04-08 15:09:10|13141.9|13126.9|13141.9|13126.9|13141.9|13126.9|13141.9|13126.9|4
1649430560000|2022-04-08 15:09:20|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|1
1649430580000|2022-04-08 15:09:40|13141.9|13126.9|13139.5|13124.5|13141.9|13126.9|13139.5|13124.5|1
1649430590000|2022-04-08 15:09:50|13140.3|13125.3|13139.9|13124.9|13140.4|13125.4|13139.9|13124.9|3
1649430600000|2022-04-08 15:10:00|13139.8|13124.8|13136.3|13121.3|13139.8|13124.8|13136.3|13121.3|12
1649430610000|2022-04-08 15:10:10|||||||||10
1649430620000|2022-04-08 15:10:20|13135.8|13120.8|13133.7|13118.7|13135.9|13120.9|13133.7|13118.7|34
1649430630000|2022-04-08 15:10:30|13133.3|13118.3|13133.4|13118.4|13134.4|13119.4|13133.3|13118.3|9
1649430640000|2022-04-08 15:10:40|||||||||9
1649430650000|2022-04-08 15:10:50|13131.9|13116.9|13133|13118|13133|13118|13131.9|13116.9|4
1649430660000|2022-04-08 15:11:00|13133.4|13118.4|13131.8|13116.8|13133.4|13118.4|13131.3|13116.3|55
1649430670000|2022-04-08 15:11:10|13130.9|13115.9|13131.5|13116.5|13131.7|13116.7|13130.9|13115.9|15
1649430680000|2022-04-08 15:11:20|13131.2|13116.2|13133.2|13118.2|13133.2|13118.2|13131.2|13116.2|42
1649430690000|2022-04-08 15:11:30|||||||||1
1649430700000|2022-04-08 15:11:40|13133|13118|13133|13118|13133|13118|13133|13118|22
1649430710000|2022-04-08 15:11:50|13132.9|13117.9|13133|13118|13133|13118|13132.5|13117.5|4
1649430720000|2022-04-08 15:12:00|13132.9|13117.9|13132.5|13117.5|13133|13118|13132.5|13117.5|4
1649430730000|2022-04-08 15:12:10|13132.9|13117.9|13132.5|13117.5|13132.9|13117.9|13132.5|13117.5|9
1649430740000|2022-04-08 15:12:20|13132.7|13117.7|13137|13122|13137.5|13122.5|13132.5|13117.5|13
1649430750000|2022-04-08 15:12:30|13137.4|13122.4|13141.3|13126.3|13141.5|13126.5|13137.4|13122.4|5
1649430760000|2022-04-08 15:12:40|13140.2|13125.2|13142.8|13127.8|13142.8|13127.8|13140.2|13125.2|3
1649430770000|2022-04-08 15:12:50|13143.7|13128.7|13140.7|13125.7|13143.7|13128.7|13140.7|13125.7|2
1649430780000|2022-04-08 15:13:00|13139.7|13124.7|13136.9|13121.9|13139.7|13124.7|13136.9|13121.9|0
1649430790000|2022-04-08 15:13:10|13137|13122|13136.9|13121.9|13137|13122|13136.9|13121.9|1
1649430800000|2022-04-08 15:13:20|13138.5|13123.5|13138|13123|13138.5|13123.5|13138|13123|6
1649430810000|2022-04-08 15:13:30|13137.8|13122.8|13136.6|13121.6|13137.8|13122.8|13136.6|13121.6|0
1649430820000|2022-04-08 15:13:40|13136.1|13121.1|13134|13119|13136.6|13121.6|13134|13119|3
1649430830000|2022-04-08 15:13:50|13134.1|13119.1|13134.6|13119.6|13134.6|13119.6|13134.1|13119.1|1
1649430840000|2022-04-08 15:14:00|13134|13119|13132.5|13117.5|13134|13119|13132.5|13117.5|5
1649430850000|2022-04-08 15:14:10|13133|13118|13132.5|13117.5|13133|13118|13132.5|13117.5|1
1649430860000|2022-04-08 15:14:20|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|9
1649430870000|2022-04-08 15:14:30|13132.4|13117.4|13132.3|13117.3|13132.4|13117.4|13132.3|13117.3|1
1649430880000|2022-04-08 15:14:40|||||||||2
1649430890000|2022-04-08 15:14:50|13132.9|13117.9|13132.9|13117.9|13132.9|13117.9|13132.9|13117.9|6
1649430900000|2022-04-08 15:15:00|13133.4|13118.4|13133.2|13118.2|13133.4|13118.4|13133.2|13118.2|1
1649430910000|2022-04-08 15:15:10|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|0
1649430920000|2022-04-08 15:15:20|||||||||1
1649430930000|2022-04-08 15:15:30|13135.9|13120.9|13136.8|13121.8|13136.8|13121.8|13135.9|13120.9|2
1649430940000|2022-04-08 15:15:40|13136.6|13121.6|13134.8|13119.8|13136.6|13121.6|13134.8|13119.8|2
1649430950000|2022-04-08 15:15:50|13134.9|13119.9|13135.4|13120.4|13135.4|13120.4|13134.8|13119.8|2
1649430960000|2022-04-08 15:16:00|13135|13120|13134.7|13119.7|13135|13120|13134.7|13119.7|3
1649430970000|2022-04-08 15:16:10|13134.3|13119.3|13136.4|13121.4|13136.4|13121.4|13134.3|13119.3|11
1649430980000|2022-04-08 15:16:20|13138.4|13123.4|13137.3|13122.3|13138.4|13123.4|13136.8|13121.8|8
1649430990000|2022-04-08 15:16:30|||||||||1
1649431000000|2022-04-08 15:16:40|13136.8|13121.8|13137.8|13122.8|13137.8|13122.8|13136.8|13121.8|1
1649431010000|2022-04-08 15:16:50|13137.3|13122.3|13137.3|13122.3|13137.3|13122.3|13137.3|13122.3|1
1649431020000|2022-04-08 15:17:00|13137.2|13122.2|13136.3|13121.3|13137.8|13122.8|13136.3|13121.3|3
1649431030000|2022-04-08 15:17:10|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|1
1649431040000|2022-04-08 15:17:20|13135.8|13120.8|13137.4|13122.4|13137.4|13122.4|13135.8|13120.8|6
1649431050000|2022-04-08 15:17:30|13137.8|13122.8|13138.3|13123.3|13138.3|13123.3|13137.8|13122.8|9
1649431060000|2022-04-08 15:17:40|13142.3|13127.3|13142.7|13127.7|13142.8|13127.8|13142.3|13127.3|14
1649431070000|2022-04-08 15:17:50|13144.1|13129.1|13146.3|13131.3|13146.3|13131.3|13144.1|13129.1|25
1649431080000|2022-04-08 15:18:00|13145.9|13130.9|13145.8|13130.8|13145.9|13130.9|13145.8|13130.8|1
1649431100000|2022-04-08 15:18:20|13146.2|13131.2|13148.6|13133.6|13148.6|13133.6|13146.2|13131.2|77
1649431110000|2022-04-08 15:18:30|13150.2|13135.2|13150.1|13135.1|13150.2|13135.2|13150.1|13135.1|0
1649431120000|2022-04-08 15:18:40|13150.6|13135.6|13151.1|13136.1|13151.2|13136.2|13150.6|13135.6|8
1649431130000|2022-04-08 15:18:50|13150.6|13135.6|13154|13139|13154|13139|13150.6|13135.6|2
1649431140000|2022-04-08 15:19:00|13153.5|13138.5|13153|13138|13153.5|13138.5|13153|13138|3
1649431150000|2022-04-08 15:19:10|13152.6|13137.6|13153.1|13138.1|13153.4|13138.4|13152.4|13137.4|8
1649431160000|2022-04-08 15:19:20|13153.4|13138.4|13156.6|13141.6|13156.6|13141.6|13153.4|13138.4|8
1649431170000|2022-04-08 15:19:30|13155.6|13140.6|13153.4|13138.4|13155.6|13140.6|13153.4|13138.4|5
1649431180000|2022-04-08 15:19:40|||||||||3
1649431190000|2022-04-08 15:19:50|13154.1|13139.1|13156.7|13141.7|13156.7|13141.7|13152.4|13137.4|6
1649431200000|2022-04-08 15:20:00|13162.7|13147.7|13163.7|13148.7|13163.8|13148.8|13162.7|13147.7|16
1649431210000|2022-04-08 15:20:10|13162.7|13147.7|13163.7|13148.7|13163.7|13148.7|13162.7|13147.7|1
1649431220000|2022-04-08 15:20:20|13162.7|13147.7|13162.6|13147.6|13164.2|13149.2|13162.6|13147.6|9
1649431230000|2022-04-08 15:20:30|13162.2|13147.2|13163.1|13148.1|13163.6|13148.6|13161.7|13146.7|7
1649431240000|2022-04-08 15:20:40|13166.4|13151.4|13170|13155|13170.6|13155.6|13166.4|13151.4|38
1649431250000|2022-04-08 15:20:50|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|3
1649431260000|2022-04-08 15:21:00|13170|13155|13169.9|13154.9|13173.3|13158.3|13169.1|13154.1|14
1649431270000|2022-04-08 15:21:10|13170.5|13155.5|13169.6|13154.6|13170.5|13155.5|13168.9|13153.9|0
1649431280000|2022-04-08 15:21:20|13169.5|13154.5|13169.1|13154.1|13169.5|13154.5|13169.1|13154.1|0
1649431290000|2022-04-08 15:21:30|13168.6|13153.6|13167.6|13152.6|13168.6|13153.6|13167.6|13152.6|4
1649431300000|2022-04-08 15:21:40|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|2
1649431310000|2022-04-08 15:21:50|13168.2|13153.2|13169.9|13154.9|13170.4|13155.4|13168.2|13153.2|44
1649431320000|2022-04-08 15:22:00|13169.3|13154.3|13168.9|13153.9|13169.3|13154.3|13168.9|13153.9|0
1649431330000|2022-04-08 15:22:10|13168.1|13153.1|13180.1|13165.1|13192.4|13177.4|13167.2|13152.2|70
1649431340000|2022-04-08 15:22:20|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|1
1649431350000|2022-04-08 15:22:30|13179.3|13164.3|13190.7|13175.7|13192.4|13177.4|13176.2|13161.2|16
1649431360000|2022-04-08 15:22:40|13190.8|13175.8|13192.9|13177.9|13195|13180|13190.8|13175.8|36
1649431370000|2022-04-08 15:22:50|13192|13177|13190|13175|13192|13177|13190|13175|5
1649431380000|2022-04-08 15:23:00|13190.3|13175.3|13190.3|13175.3|13190.3|13175.3|13189.8|13174.8|68
1649431400000|2022-04-08 15:23:20|13190|13175|13190.1|13175.1|13190.1|13175.1|13190|13175|11
1649431410000|2022-04-08 15:23:30|13189.6|13174.6|13197.2|13182.2|13197.6|13182.6|13189.6|13174.6|16
1649431420000|2022-04-08 15:23:40|13196.9|13181.9|13194|13179|13196.9|13181.9|13193.4|13178.4|1
1649431430000|2022-04-08 15:23:50|13194.5|13179.5|13194|13179|13194.5|13179.5|13194|13179|0
1649431440000|2022-04-08 15:24:00|13193.2|13178.2|13192.2|13177.2|13193.2|13178.2|13192.2|13177.2|6
1649431450000|2022-04-08 15:24:10|||||||||3
1649431460000|2022-04-08 15:24:20|||||||||1
1649431470000|2022-04-08 15:24:30|13192.8|13177.8|13192.4|13177.4|13192.8|13177.8|13192.4|13177.4|4
1649431480000|2022-04-08 15:24:40|13193.6|13178.6|13198.3|13183.3|13198.6|13183.6|13193.1|13178.1|3
1649431490000|2022-04-08 15:24:50|13198.6|13183.6|13198.1|13183.1|13198.6|13183.6|13196.6|13181.6|0
1649431500000|2022-04-08 15:25:00|13199.1|13184.1|13199.9|13184.9|13200.1|13185.1|13197.1|13182.1|2
1649431510000|2022-04-08 15:25:10|13195.3|13180.3|13199|13184|13202.3|13187.3|13195.3|13180.3|10
1649431520000|2022-04-08 15:25:20|13198.4|13183.4|13197.8|13182.8|13198.4|13183.4|13197.4|13182.4|1
1649431530000|2022-04-08 15:25:30|13197.4|13182.4|13202.9|13187.9|13202.9|13187.9|13196.3|13181.3|5
1649431540000|2022-04-08 15:25:40|13202.7|13187.7|13199.4|13184.4|13202.7|13187.7|13198.9|13183.9|0
1649431550000|2022-04-08 15:25:50|13202.4|13187.4|13205.2|13190.2|13205.2|13190.2|13202.4|13187.4|2
1649431560000|2022-04-08 15:26:00|13201.8|13186.8|13198.3|13183.3|13201.8|13186.8|13196.8|13181.8|5
1649431570000|2022-04-08 15:26:10|13198.2|13183.2|13199.4|13184.4|13202.2|13187.2|13196.2|13181.2|4
1649431580000|2022-04-08 15:26:20|13200.1|13185.1|13198.3|13183.3|13200.1|13185.1|13197.8|13182.8|5
1649431590000|2022-04-08 15:26:30|13196.3|13181.3|13198.7|13183.7|13198.7|13183.7|13196.3|13181.3|11
1649431600000|2022-04-08 15:26:40|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|0
1649431610000|2022-04-08 15:26:50|13198.3|13183.3|13198.3|13183.3|13198.3|13183.3|13197.8|13182.8|0
1649431620000|2022-04-08 15:27:00|13198.2|13183.2|13207.8|13192.8|13207.8|13192.8|13198.2|13183.2|8
1649431630000|2022-04-08 15:27:10|||||||||1
1649431640000|2022-04-08 15:27:20|13207.3|13192.3|13207.3|13192.3|13207.3|13192.3|13207.3|13192.3|4
1649431650000|2022-04-08 15:27:30|13205.4|13190.4|13207.6|13192.6|13207.6|13192.6|13205.4|13190.4|14
1649431660000|2022-04-08 15:27:40|13212.6|13197.6|13213.1|13198.1|13213.6|13198.6|13212.6|13197.6|5
1649431670000|2022-04-08 15:27:50|13212.9|13197.9|13211.2|13196.2|13212.9|13197.9|13210.1|13195.1|0
1649431680000|2022-04-08 15:28:00|13210.1|13195.1|13210.5|13195.5|13210.5|13195.5|13210.1|13195.1|4
1649431690000|2022-04-08 15:28:10|13207.9|13192.9|13206.5|13191.5|13207.9|13192.9|13206.5|13191.5|2
1649431710000|2022-04-08 15:28:30|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|22
1649431720000|2022-04-08 15:28:40|13210.5|13195.5|13209.9|13194.9|13210.5|13195.5|13209|13194|0
1649431730000|2022-04-08 15:28:50|||||||||2
1649431740000|2022-04-08 15:29:00|13207.9|13192.9|13206.5|13191.5|13207.9|13192.9|13206.5|13191.5|3
1649431750000|2022-04-08 15:29:10|13205.9|13190.9|13208.2|13193.2|13208.3|13193.3|13205.9|13190.9|3
1649431770000|2022-04-08 15:29:30|||||||||4
1649431780000|2022-04-08 15:29:40|13208.6|13193.6|13211.7|13196.7|13211.7|13196.7|13208.6|13193.6|22
1649431790000|2022-04-08 15:29:50|13217.3|13202.3|13216.3|13201.3|13217.3|13202.3|13216.3|13201.3|2
1649431800000|2022-04-08 15:30:00|13216.4|13201.4|13216.3|13201.3|13217.2|13202.2|13216.3|13201.3|3
1649431810000|2022-04-08 15:30:10|13215.8|13200.8|13213.8|13198.8|13215.9|13200.9|13211.3|13196.3|1
1649431820000|2022-04-08 15:30:20|13215.7|13200.7|13222.8|13207.8|13222.8|13207.8|13215.7|13200.7|11
1649431830000|2022-04-08 15:30:30|13222.4|13207.4|13222.8|13207.8|13222.8|13207.8|13218.2|13203.2|3
1649431840000|2022-04-08 15:30:40|||||||||1
1649431850000|2022-04-08 15:30:50|13220.3|13205.3|13222.8|13207.8|13222.8|13207.8|13220.3|13205.3|2
1649431860000|2022-04-08 15:31:00|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|3
1649431870000|2022-04-08 15:31:10|13217.8|13202.8|13227.4|13212.4|13227.4|13212.4|13217.8|13202.8|7
1649431880000|2022-04-08 15:31:20|13227.8|13212.8|13231.8|13216.8|13234.3|13219.3|13227.8|13212.8|3
1649431890000|2022-04-08 15:31:30|13232.2|13217.2|13235.3|13220.3|13235.3|13220.3|13232.2|13217.2|5
1649431900000|2022-04-08 15:31:40|13235.2|13220.2|13235|13220|13235.2|13220.2|13234.9|13219.9|13
1649431910000|2022-04-08 15:31:50|13235.1|13220.1|13231|13216|13235.5|13220.5|13230|13215|1
1649431920000|2022-04-08 15:32:00|13231.4|13216.4|13230|13215|13231.4|13216.4|13230|13215|4
1649431930000|2022-04-08 15:32:10|13230.9|13215.9|13227.5|13212.5|13230.9|13215.9|13224|13209|3
1649431940000|2022-04-08 15:32:20|13227.6|13212.6|13227.9|13212.9|13228|13213|13227.6|13212.6|0
1649431950000|2022-04-08 15:32:30|13227|13212|13227.4|13212.4|13227.4|13212.4|13227|13212|2
1649431960000|2022-04-08 15:32:40|13226.9|13211.9|13227|13212|13227.1|13212.1|13226.5|13211.5|0
1649431970000|2022-04-08 15:32:50|13226.5|13211.5|13224.5|13209.5|13226.5|13211.5|13224.5|13209.5|0
1649431980000|2022-04-08 15:33:00|13220.5|13205.5|13224.5|13209.5|13224.8|13209.8|13220.5|13205.5|6
1649431990000|2022-04-08 15:33:10|13229.6|13214.6|13228.6|13213.6|13229.6|13214.6|13228.1|13213.1|10
1649432000000|2022-04-08 15:33:20|13228.1|13213.1|13227.1|13212.1|13228.1|13213.1|13227.1|13212.1|2
1649432010000|2022-04-08 15:33:30|13226.5|13211.5|13223|13208|13226.5|13211.5|13223|13208|5
1649432020000|2022-04-08 15:33:40|13226|13211|13223.6|13208.6|13227.6|13212.6|13223.6|13208.6|7
1649432040000|2022-04-08 15:34:00|13224.3|13209.3|13224.6|13209.6|13227.6|13212.6|13224.3|13209.3|11
1649432060000|2022-04-08 15:34:20|13224.4|13209.4|13223.4|13208.4|13224.4|13209.4|13223.4|13208.4|5
1649432070000|2022-04-08 15:34:30|13222.8|13207.8|13223.9|13208.9|13224.4|13209.4|13222.8|13207.8|4
1649432100000|2022-04-08 15:35:00|13223.4|13208.4|13218.3|13203.3|13223.4|13208.4|13218.3|13203.3|7
1649432110000|2022-04-08 15:35:10|13218|13203|13218|13203|13218|13203|13218|13203|20
1649432120000|2022-04-08 15:35:20|13217.8|13202.8|13217.3|13202.3|13217.8|13202.8|13217.3|13202.3|3
1649432130000|2022-04-08 15:35:30|||||||||4
1649432140000|2022-04-08 15:35:40|13217.5|13202.5|13217.3|13202.3|13217.9|13202.9|13217.3|13202.3|0
1649432160000|2022-04-08 15:36:00|||||||||6
1649432170000|2022-04-08 15:36:10|13217.2|13202.2|13218.4|13203.4|13218.4|13203.4|13217.2|13202.2|1
1649432180000|2022-04-08 15:36:20|13217.7|13202.7|13217.9|13202.9|13217.9|13202.9|13217.3|13202.3|2
1649432190000|2022-04-08 15:36:30|13220.9|13205.9|13225.2|13210.2|13225.3|13210.3|13220.9|13205.9|6
1649432200000|2022-04-08 15:36:40|13224.8|13209.8|13229.3|13214.3|13229.7|13214.7|13224.8|13209.8|4
1649432210000|2022-04-08 15:36:50|13229.9|13214.9|13229.7|13214.7|13230.2|13215.2|13229.7|13214.7|23
1649432220000|2022-04-08 15:37:00|13229.1|13214.1|13221.6|13206.6|13229.1|13214.1|13221.1|13206.1|2
1649432240000|2022-04-08 15:37:20|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|0
1649432250000|2022-04-08 15:37:30|||||||||6
1649432260000|2022-04-08 15:37:40|13220.7|13205.7|13221|13206|13221|13206|13220.7|13205.7|27
1649432270000|2022-04-08 15:37:50|13221.6|13206.6|13221|13206|13221.7|13206.7|13221|13206|1
1649432280000|2022-04-08 15:38:00|13220.5|13205.5|13219.5|13204.5|13220.5|13205.5|13219.5|13204.5|4
1649432290000|2022-04-08 15:38:10|||||||||1
1649432300000|2022-04-08 15:38:20|||||||||36
1649432310000|2022-04-08 15:38:30|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|3
1649432320000|2022-04-08 15:38:40|13224.4|13209.4|13221.8|13206.8|13224.4|13209.4|13221.8|13206.8|2
1649432330000|2022-04-08 15:38:50|13221.3|13206.3|13220.8|13205.8|13221.3|13206.3|13220|13205|2
1649432340000|2022-04-08 15:39:00|13219.8|13204.8|13221.8|13206.8|13221.8|13206.8|13218.3|13203.3|14
1649432350000|2022-04-08 15:39:10|||||||||2
1649432360000|2022-04-08 15:39:20|13222.9|13207.9|13222.3|13207.3|13222.9|13207.9|13221.8|13206.8|50
1649432370000|2022-04-08 15:39:30|13221.7|13206.7|13226.9|13211.9|13226.9|13211.9|13221.7|13206.7|5
1649432380000|2022-04-08 15:39:40|13226.5|13211.5|13225|13210|13227|13212|13225|13210|2
1649432390000|2022-04-08 15:39:50|13225.1|13210.1|13227.1|13212.1|13227.1|13212.1|13225.1|13210.1|5
1649432400000|2022-04-08 15:40:00|13227.9|13212.9|13226.4|13211.4|13227.9|13212.9|13226.4|13211.4|2
1649432410000|2022-04-08 15:40:10|13226|13211|13223.5|13208.5|13226|13211|13221.9|13206.9|1
1649432420000|2022-04-08 15:40:20|13223|13208|13221|13206|13223|13208|13221|13206|1
1649432430000|2022-04-08 15:40:30|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|2
1649432440000|2022-04-08 15:40:40|||||||||2
1649432460000|2022-04-08 15:41:00|13223|13208|13233.7|13218.7|13235.5|13220.5|13223|13208|13
1649432470000|2022-04-08 15:41:10|13234.4|13219.4|13234.9|13219.9|13234.9|13219.9|13234.4|13219.4|0
1649432480000|2022-04-08 15:41:20|13234.4|13219.4|13233.9|13218.9|13234.4|13219.4|13233.9|13218.9|0
1649432490000|2022-04-08 15:41:30|13233.2|13218.2|13235.9|13220.9|13235.9|13220.9|13233.2|13218.2|2
1649432500000|2022-04-08 15:41:40|13234.8|13219.8|13232.8|13217.8|13234.8|13219.8|13231.8|13216.8|4
1649432510000|2022-04-08 15:41:50|13232.7|13217.7|13232.8|13217.8|13232.8|13217.8|13232.7|13217.7|0
1649432520000|2022-04-08 15:42:00|13232.6|13217.6|13232.4|13217.4|13232.6|13217.6|13232.3|13217.3|3
1649432530000|2022-04-08 15:42:10|13231.9|13216.9|13228.1|13213.1|13233.3|13218.3|13228.1|13213.1|6
1649432540000|2022-04-08 15:42:20|13229.9|13214.9|13231.4|13216.4|13231.4|13216.4|13229.9|13214.9|0
1649432550000|2022-04-08 15:42:30|13231.9|13216.9|13231.6|13216.6|13231.9|13216.9|13231.3|13216.3|2
1649432560000|2022-04-08 15:42:40|||||||||1
1649432570000|2022-04-08 15:42:50|||||||||1
1649432580000|2022-04-08 15:43:00|13231.5|13216.5|13228.5|13213.5|13231.5|13216.5|13228.4|13213.4|2
1649432590000|2022-04-08 15:43:10|13229.3|13214.3|13230.1|13215.1|13231.1|13216.1|13227.1|13212.1|8
1649432600000|2022-04-08 15:43:20|13229.8|13214.8|13228.1|13213.1|13229.8|13214.8|13227.5|13212.5|1
1649432610000|2022-04-08 15:43:30|13227.6|13212.6|13226.6|13211.6|13227.6|13212.6|13226.6|13211.6|4
1649432620000|2022-04-08 15:43:40|13227.6|13212.6|13222.1|13207.1|13227.6|13212.6|13222|13207|3
1649432630000|2022-04-08 15:43:50|13222.3|13207.3|13222.8|13207.8|13222.8|13207.8|13222.3|13207.3|0
1649432640000|2022-04-08 15:44:00|13223.1|13208.1|13224.6|13209.6|13224.6|13209.6|13223.1|13208.1|2
1649432650000|2022-04-08 15:44:10|13227.3|13212.3|13229.1|13214.1|13229.1|13214.1|13227.3|13212.3|7
1649432660000|2022-04-08 15:44:20|||||||||3
1649432670000|2022-04-08 15:44:30|13226|13211|13226|13211|13226|13211|13224|13209|3
1649432680000|2022-04-08 15:44:40|||||||||1
1649432690000|2022-04-08 15:44:50|13224|13209|13223.6|13208.6|13224|13209|13223|13208|2
1649432700000|2022-04-08 15:45:00|13223.3|13208.3|13219.6|13204.6|13223.3|13208.3|13219|13204|6
1649432710000|2022-04-08 15:45:10|13219.8|13204.8|13218.5|13203.5|13220.1|13205.1|13218.5|13203.5|2
1649432720000|2022-04-08 15:45:20|13219.1|13204.1|13218|13203|13219.1|13204.1|13218|13203|1
1649432730000|2022-04-08 15:45:30|13218.1|13203.1|13219.6|13204.6|13219.6|13204.6|13218.1|13203.1|1
1649432740000|2022-04-08 15:45:40|13219.5|13204.5|13219|13204|13219.5|13204.5|13218.9|13203.9|29
1649432750000|2022-04-08 15:45:50|13219.1|13204.1|13218.6|13203.6|13219.1|13204.1|13218.6|13203.6|1
1649432760000|2022-04-08 15:46:00|13218|13203|13219.5|13204.5|13221.5|13206.5|13218|13203|1
1649432770000|2022-04-08 15:46:10|13220|13205|13220.1|13205.1|13220.1|13205.1|13220|13205|5
1649432780000|2022-04-08 15:46:20|13220|13205|13223.9|13208.9|13225.2|13210.2|13220|13205|53
1649432790000|2022-04-08 15:46:30|13222.9|13207.9|13219.6|13204.6|13222.9|13207.9|13218.6|13203.6|35
1649432800000|2022-04-08 15:46:40|||||||||2
1649432810000|2022-04-08 15:46:50|13221.6|13206.6|13224.6|13209.6|13224.6|13209.6|13220|13205|53
1649432820000|2022-04-08 15:47:00|13222.6|13207.6|13219.9|13204.9|13222.6|13207.6|13219.9|13204.9|24
1649432830000|2022-04-08 15:47:10|||||||||4
1649432840000|2022-04-08 15:47:20|||||||||13
1649432850000|2022-04-08 15:47:30|13219.5|13204.5|13219.3|13204.3|13219.5|13204.5|13219.3|13204.3|10
1649432860000|2022-04-08 15:47:40|13219.5|13204.5|13219.4|13204.4|13219.5|13204.5|13219.4|13204.4|24
1649432870000|2022-04-08 15:47:50|13219.5|13204.5|13223.6|13208.6|13223.6|13208.6|13219.5|13204.5|58
1649432880000|2022-04-08 15:48:00|13224.4|13209.4|13223.7|13208.7|13224.4|13209.4|13222.6|13207.6|2
1649432890000|2022-04-08 15:48:10|13220.5|13205.5|13219.4|13204.4|13220.5|13205.5|13219.4|13204.4|1
1649432920000|2022-04-08 15:48:40|13219.1|13204.1|13219.2|13204.2|13219.2|13204.2|13219.1|13204.1|2
1649432930000|2022-04-08 15:48:50|13219|13204|13222.4|13207.4|13222.4|13207.4|13219|13204|6
1649432940000|2022-04-08 15:49:00|13222|13207|13222|13207|13222|13207|13222|13207|1
1649432950000|2022-04-08 15:49:10|||||||||2
1649432960000|2022-04-08 15:49:20|13222.2|13207.2|13223|13208|13223|13208|13222.2|13207.2|1
1649432970000|2022-04-08 15:49:30|13224.2|13209.2|13224|13209|13224.6|13209.6|13224|13209|7
1649432980000|2022-04-08 15:49:40|13223.6|13208.6|13228.3|13213.3|13228.4|13213.4|13223.4|13208.4|22
1649432990000|2022-04-08 15:49:50|13226.9|13211.9|13223.3|13208.3|13226.9|13211.9|13223.3|13208.3|1
1649433000000|2022-04-08 15:50:00|13223.2|13208.2|13226.7|13211.7|13228.3|13213.3|13222.8|13207.8|3
1649433010000|2022-04-08 15:50:10|13226.3|13211.3|13226.8|13211.8|13226.8|13211.8|13225.7|13210.7|4
1649433020000|2022-04-08 15:50:20|13225.2|13210.2|13226.7|13211.7|13226.8|13211.8|13225.2|13210.2|0
1649433030000|2022-04-08 15:50:30|13226.8|13211.8|13228.7|13213.7|13230.7|13215.7|13226.8|13211.8|6
1649433040000|2022-04-08 15:50:40|13229.2|13214.2|13229.8|13214.8|13229.8|13214.8|13228.7|13213.7|3
1649433050000|2022-04-08 15:50:50|13228.7|13213.7|13228.7|13213.7|13229.2|13214.2|13228.7|13213.7|0
1649433060000|2022-04-08 15:51:00|13229.2|13214.2|13228.7|13213.7|13229.2|13214.2|13228.7|13213.7|0
1649433070000|2022-04-08 15:51:10|||||||||3
1649433090000|2022-04-08 15:51:30|13228.3|13213.3|13228.9|13213.9|13228.9|13213.9|13227.2|13212.2|17
1649433100000|2022-04-08 15:51:40|13228.8|13213.8|13228.4|13213.4|13228.9|13213.9|13228.4|13213.4|2
1649433110000|2022-04-08 15:51:50|13229.1|13214.1|13228.4|13213.4|13229.1|13214.1|13228.4|13213.4|10
1649433120000|2022-04-08 15:52:00|13228.3|13213.3|13227.9|13212.9|13228.3|13213.3|13227.9|13212.9|0
1649433130000|2022-04-08 15:52:10|||||||||3
1649433140000|2022-04-08 15:52:20|13226.6|13211.6|13226.6|13211.6|13226.6|13211.6|13226.6|13211.6|1
1649433150000|2022-04-08 15:52:30|13226.4|13211.4|13221.6|13206.6|13226.4|13211.4|13221.6|13206.6|4
1649433160000|2022-04-08 15:52:40|13220.7|13205.7|13218.1|13203.1|13220.7|13205.7|13218.1|13203.1|2
1649433170000|2022-04-08 15:52:50|13217.9|13202.9|13217.7|13202.7|13217.9|13202.9|13217.5|13202.5|2
1649433190000|2022-04-08 15:53:10|||||||||5
1649433200000|2022-04-08 15:53:20|13220.7|13205.7|13221.8|13206.8|13221.8|13206.8|13220.7|13205.7|17
1649433210000|2022-04-08 15:53:30|||||||||1
1649433220000|2022-04-08 15:53:40|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|2
1649433230000|2022-04-08 15:53:50|13220.9|13205.9|13221.4|13206.4|13221.4|13206.4|13220.9|13205.9|0
1649433240000|2022-04-08 15:54:00|13221.3|13206.3|13221.4|13206.4|13221.4|13206.4|13220.9|13205.9|0
1649433250000|2022-04-08 15:54:10|13221|13206|13221|13206|13221|13206|13220.5|13205.5|8
1649433260000|2022-04-08 15:54:20|13221.1|13206.1|13220.7|13205.7|13221.1|13206.1|13220.7|13205.7|5
1649433270000|2022-04-08 15:54:30|13220.3|13205.3|13220.2|13205.2|13220.3|13205.3|13220.2|13205.2|2
1649433280000|2022-04-08 15:54:40|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|3
1649433290000|2022-04-08 15:54:50|||||||||1
1649433300000|2022-04-08 15:55:00|13219.5|13204.5|13220.9|13205.9|13221|13206|13219.5|13204.5|1
1649433310000|2022-04-08 15:55:10|13220.5|13205.5|13218.9|13203.9|13220.8|13205.8|13218.4|13203.4|5
1649433320000|2022-04-08 15:55:20|13218.8|13203.8|13219.2|13204.2|13219.2|13204.2|13218.8|13203.8|2
1649433330000|2022-04-08 15:55:30|13216.9|13201.9|13216.4|13201.4|13216.9|13201.9|13216.4|13201.4|2
1649433340000|2022-04-08 15:55:40|13216.8|13201.8|13219.1|13204.1|13219.1|13204.1|13216|13201|10
1649433350000|2022-04-08 15:55:50|13219|13204|13219.2|13204.2|13219.2|13204.2|13218.6|13203.6|4
1649433370000|2022-04-08 15:56:10|||||||||1
1649433380000|2022-04-08 15:56:20|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|0
1649433390000|2022-04-08 15:56:30|13218.3|13203.3|13226.2|13211.2|13226.2|13211.2|13218.3|13203.3|10
1649433400000|2022-04-08 15:56:40|13226.3|13211.3|13227.2|13212.2|13227.2|13212.2|13226.3|13211.3|1
1649433410000|2022-04-08 15:56:50|13224.3|13209.3|13225.2|13210.2|13227.2|13212.2|13224.3|13209.3|1
1649433420000|2022-04-08 15:57:00|13225.3|13210.3|13225.2|13210.2|13226.7|13211.7|13225.2|13210.2|7
1649433430000|2022-04-08 15:57:10|13225.6|13210.6|13224.4|13209.4|13225.6|13210.6|13224.4|13209.4|12
1649433440000|2022-04-08 15:57:20|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13
1649433450000|2022-04-08 15:57:30|13225.6|13210.6|13225.6|13210.6|13225.7|13210.7|13225.3|13210.3|4
1649433460000|2022-04-08 15:57:40|13225.7|13210.7|13225.3|13210.3|13225.7|13210.7|13225.3|13210.3|3
1649433470000|2022-04-08 15:57:50|13230.3|13215.3|13228.8|13213.8|13230.3|13215.3|13228.3|13213.3|10
1649433480000|2022-04-08 15:58:00|13228.3|13213.3|13229.6|13214.6|13229.7|13214.7|13228.3|13213.3|5
1649433490000|2022-04-08 15:58:10|13230.7|13215.7|13229.7|13214.7|13236.6|13221.6|13229.7|13214.7|18
1649433500000|2022-04-08 15:58:20|13229|13214|13231.5|13216.5|13231.5|13216.5|13229|13214|8
1649433510000|2022-04-08 15:58:30|13231.8|13216.8|13231.8|13216.8|13231.8|13216.8|13231.8|13216.8|2
1649433520000|2022-04-08 15:58:40|13231.3|13216.3|13223.3|13208.3|13231.3|13216.3|13223.3|13208.3|5
1649433530000|2022-04-08 15:58:50|13227.1|13212.1|13227.6|13212.6|13227.6|13212.6|13225|13210|0
1649433540000|2022-04-08 15:59:00|13227.5|13212.5|13225.8|13210.8|13227.5|13212.5|13221.5|13206.5|2
1649433550000|2022-04-08 15:59:10|13226.1|13211.1|13228.2|13213.2|13229|13214|13224.5|13209.5|9
1649433560000|2022-04-08 15:59:20|13227.7|13212.7|13226.2|13211.2|13227.7|13212.7|13226.2|13211.2|3
1649433570000|2022-04-08 15:59:30|13225.8|13210.8|13227.8|13212.8|13228.3|13213.3|13224.3|13209.3|21
1649433580000|2022-04-08 15:59:40|13227.1|13212.1|13222.8|13207.8|13227.1|13212.1|13222.8|13207.8|80
1649433590000|2022-04-08 15:59:50|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|5
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13225.8|13210.8|13225.8|13210.8|13222.8|13207.8|9
1649433610000|2022-04-08 16:00:10|13225.4|13210.4|13241.7|13204.2|13241.7|13221.6|13225.4|13204.2|12
1649433620000|2022-04-08 16:00:20|13234.5|13209.5|13234.5|13209.5|13234.5|13209.5|13234.5|13209.5|0
1649433630000|2022-04-08 16:00:30|13232.2|13207.2|13224.1|13209.1|13232.2|13217.2|13224.1|13207.1|2
1649433640000|2022-04-08 16:00:40|13223.7|13208.7|13210.6|13195.6|13223.7|13208.7|13207.5|13192.5|10
1649433650000|2022-04-08 16:00:50|13210.1|13195.1|13210.4|13195.4|13210.4|13195.4|13207.6|13192.6|18
1649433660000|2022-04-08 16:01:00|13210.5|13195.5|13211.9|13196.9|13212.3|13197.3|13210.4|13195.4|22
1649433670000|2022-04-08 16:01:10|13211.5|13196.5|13212.9|13197.9|13212.9|13197.9|13211.5|13196.5|4
1649433680000|2022-04-08 16:01:20|13187.2|13172.2|13183.1|13158.1|13187.2|13172.2|13175.6|13157.9|39
1649433690000|2022-04-08 16:01:30|13183.4|13158.4|13183|13168|13183.4|13168|13178.6|13157.9|3
1649433700000|2022-04-08 16:01:40|13183.5|13168.5|13184|13169|13190.9|13175.9|13183.5|13168.5|5
1649433710000|2022-04-08 16:01:50|13183.9|13168.9|13182|13167|13183.9|13168.9|13173.3|13158.3|9
1649433720000|2022-04-08 16:02:00|13181.5|13166.5|13162.1|13147.1|13187.1|13172.1|13162.1|13147.1|21
1649433730000|2022-04-08 16:02:10|13162.6|13147.6|13159.2|13144.2|13166.9|13150.4|13159.2|13141.6|2
1649433740000|2022-04-08 16:02:20|13159.9|13144.9|13169.7|13144.7|13169.7|13147.2|13159.7|13142.4|11
1649433750000|2022-04-08 16:02:30|13169.3|13144.3|13159.4|13144.4|13169.3|13147.4|13158.9|13143.9|0
1649433760000|2022-04-08 16:02:40|13158.9|13143.9|13157.1|13142.1|13158.9|13143.9|13151.9|13136.9|8
1649433770000|2022-04-08 16:02:50|13157.4|13142.4|13158.9|13133.9|13158.9|13142.4|13157.1|13133.9|4
1649433780000|2022-04-08 16:03:00|13159.3|13134.3|13152.7|13137.7|13159.8|13138.4|13152.7|13134.3|4
1649433790000|2022-04-08 16:03:10|13152.9|13137.9|13161.4|13136.4|13161.5|13140.2|13152.9|13135.7|12
1649433800000|2022-04-08 16:03:20|13160.6|13135.6|13155.3|13140.3|13162.8|13140.6|13155.3|13135.6|10
1649433810000|2022-04-08 16:03:30|13153.8|13138.8|13153.3|13138.3|13153.8|13138.8|13153.3|13138.3|0
1649433820000|2022-04-08 16:03:40|13153.1|13138.1|13151.8|13136.8|13155|13140|13151.8|13136.8|3
1649433830000|2022-04-08 16:03:50|13151.3|13136.3|13151.8|13136.8|13151.8|13136.8|13151.3|13136.3|1
1649433840000|2022-04-08 16:04:00|13151.9|13136.9|13153.8|13138.8|13154.3|13139.3|13151.9|13136.9|13
1649433850000|2022-04-08 16:04:10|||||||||5
1649433860000|2022-04-08 16:04:20|13154|13139|13154|13139|13154|13139|13154|13139|0
1649433870000|2022-04-08 16:04:30|13153.6|13138.6|13154.9|13139.9|13155.1|13140.1|13153.6|13138.6|5
1649433880000|2022-04-08 16:04:40|13155.4|13140.4|13154.9|13139.9|13155.4|13140.4|13154.9|13139.9|1
1649433890000|2022-04-08 16:04:50|13152.2|13137.2|13155|13140|13155.1|13140.1|13152.2|13137.2|3
1649433900000|2022-04-08 16:05:00|13155.1|13140.1|13154.1|13139.1|13155.1|13140.1|13154.1|13139.1|0
1649433910000|2022-04-08 16:05:10|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|2
1649433920000|2022-04-08 16:05:20|13154.1|13139.1|13154.6|13139.6|13154.6|13139.6|13154.1|13139.1|1
1649433930000|2022-04-08 16:05:30|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|13154|13139|0
1649433940000|2022-04-08 16:05:40|13154|13139|13153.6|13138.6|13154.5|13139.5|13151.2|13136.2|3
1649433950000|2022-04-08 16:05:50|13153.5|13138.5|13153.1|13138.1|13153.5|13138.5|13152.6|13137.6|5
1649433960000|2022-04-08 16:06:00|13153.2|13138.2|13151.5|13136.5|13153.5|13138.5|13151.5|13136.5|2
1649433970000|2022-04-08 16:06:10|13152.1|13137.1|13152.7|13137.7|13152.7|13137.7|13152.1|13137.1|4
1649433980000|2022-04-08 16:06:20|||||||||1
1649433990000|2022-04-08 16:06:30|13153.1|13138.1|13154.7|13139.7|13154.7|13139.7|13153.1|13138.1|7
1649434000000|2022-04-08 16:06:40|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|4
1649434010000|2022-04-08 16:06:50|||||||||2
1649434020000|2022-04-08 16:07:00|13155.6|13140.6|13159.9|13144.9|13159.9|13144.9|13155.6|13140.6|21
1649434030000|2022-04-08 16:07:10|13160.4|13145.4|13159.3|13144.3|13160.4|13145.4|13159.3|13144.3|1
1649434040000|2022-04-08 16:07:20|||||||||1
1649434050000|2022-04-08 16:07:30|13159.8|13144.8|13160.6|13145.6|13160.6|13145.6|13159.8|13144.8|1
1649434060000|2022-04-08 16:07:40|13160.3|13145.3|13164.1|13149.1|13164.1|13149.1|13160.3|13145.3|12
1649434070000|2022-04-08 16:07:50|13163.6|13148.6|13161.1|13146.1|13163.6|13148.6|13159.6|13144.6|3
1649434080000|2022-04-08 16:08:00|13161.6|13146.6|13161.6|13146.6|13161.7|13146.7|13161.1|13146.1|0
1649434090000|2022-04-08 16:08:10|13161.7|13146.7|13162.7|13147.7|13163.6|13148.6|13161.7|13146.7|3
1649434100000|2022-04-08 16:08:20|13162.6|13147.6|13162.6|13147.6|13162.6|13147.6|13162.1|13147.1|2
1649434110000|2022-04-08 16:08:30|13163.6|13148.6|13164.1|13149.1|13166.6|13151.6|13163.6|13148.6|1
1649434120000|2022-04-08 16:08:40|13165.6|13150.6|13165.1|13150.1|13166.6|13151.6|13163.6|13148.6|6
1649434130000|2022-04-08 16:08:50|13166.1|13151.1|13164.7|13149.7|13166.1|13151.1|13164.6|13149.6|1
1649434140000|2022-04-08 16:09:00|13164.5|13149.5|13167.1|13152.1|13167.1|13152.1|13164.5|13149.5|0
1649434150000|2022-04-08 16:09:10|13166.1|13151.1|13169.6|13154.6|13169.6|13154.6|13165.6|13150.6|2
1649434160000|2022-04-08 16:09:20|13169.1|13154.1|13167.4|13152.4|13169.1|13154.1|13167.2|13152.2|3
1649434170000|2022-04-08 16:09:30|13166.6|13151.6|13167.7|13152.7|13168.7|13153.7|13166.6|13151.6|2
1649434180000|2022-04-08 16:09:40|13167.6|13152.6|13167.2|13152.2|13167.6|13152.6|13167.1|13152.1|1
1649434190000|2022-04-08 16:09:50|13167.7|13152.7|13168.7|13153.7|13168.7|13153.7|13167.7|13152.7|3
1649434200000|2022-04-08 16:10:00|13169.2|13154.2|13170.7|13155.7|13170.7|13155.7|13168.6|13153.6|2
1649434210000|2022-04-08 16:10:10|||||||||2
1649434220000|2022-04-08 16:10:20|13164.7|13149.7|13161.4|13146.4|13166.9|13151.9|13161.4|13146.4|7
1649434230000|2022-04-08 16:10:30|13161.8|13146.8|13164|13149|13164|13149|13161.8|13146.8|1
1649434240000|2022-04-08 16:10:40|13163.9|13148.9|13161.4|13146.4|13164|13149|13160.9|13145.9|1
1649434250000|2022-04-08 16:10:50|13161.5|13146.5|13159.9|13144.9|13163|13148|13159.9|13144.9|2
1649434260000|2022-04-08 16:11:00|13160.5|13145.5|13160.5|13145.5|13161|13146|13160.5|13145.5|0
1649434270000|2022-04-08 16:11:10|13162.4|13147.4|13162.4|13147.4|13162.4|13147.4|13162.4|13147.4|3
1649434280000|2022-04-08 16:11:20|13162.2|13147.2|13161.4|13146.4|13162.2|13147.2|13160.4|13145.4|12
1649434300000|2022-04-08 16:11:40|13161.9|13146.9|13161.8|13146.8|13161.9|13146.9|13161.8|13146.8|0
1649434310000|2022-04-08 16:11:50|13161.2|13146.2|13161.4|13146.4|13161.4|13146.4|13160.2|13145.2|6
1649434320000|2022-04-08 16:12:00|13161.1|13146.1|13158.2|13143.2|13161.1|13146.1|13158.2|13143.2|15
1649434330000|2022-04-08 16:12:10|13157.7|13142.7|13157.4|13142.4|13158.2|13143.2|13157|13142|8
1649434340000|2022-04-08 16:12:20|13157.1|13142.1|13171.4|13156.4|13171.9|13156.9|13157.1|13142.1|29
1649434350000|2022-04-08 16:12:30|13171|13156|13175.1|13160.1|13175.2|13160.2|13169.4|13154.4|17
1649434360000|2022-04-08 16:12:40|13174.3|13159.3|13168.2|13153.2|13174.3|13159.3|13168.2|13153.2|2
1649434370000|2022-04-08 16:12:50|13168|13153|13166.1|13151.1|13168|13153|13166.1|13151.1|2
1649434380000|2022-04-08 16:13:00|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649434390000|2022-04-08 16:13:10|13166.1|13151.1|13166.6|13151.6|13166.6|13151.6|13166.1|13151.1|1
1649434400000|2022-04-08 16:13:20|||||||||2
1649434410000|2022-04-08 16:13:30|13166.7|13151.7|13167.2|13152.2|13167.2|13152.2|13166.7|13151.7|1
1649434420000|2022-04-08 16:13:40|13164.2|13149.2|13164.7|13149.7|13164.7|13149.7|13164.2|13149.2|4
1649434430000|2022-04-08 16:13:50|13164.6|13149.6|13165.1|13150.1|13165.1|13150.1|13164.6|13149.6|6
1649434440000|2022-04-08 16:14:00|13164.7|13149.7|13169.1|13154.1|13169.1|13154.1|13164.7|13149.7|5
1649434450000|2022-04-08 16:14:10|13169|13154|13169.7|13154.7|13169.7|13154.7|13167.8|13152.8|7
1649434460000|2022-04-08 16:14:20|13169.3|13154.3|13168.6|13153.6|13169.3|13154.3|13168.6|13153.6|4
1649434470000|2022-04-08 16:14:30|13168.7|13153.7|13167|13152|13169.2|13154.2|13167|13152|6
1649434480000|2022-04-08 16:14:40|13166.8|13151.8|13166.7|13151.7|13166.8|13151.8|13166.7|13151.7|12
1649434490000|2022-04-08 16:14:50|13166.5|13151.5|13166.2|13151.2|13166.6|13151.6|13164.1|13149.1|5
1649434500000|2022-04-08 16:15:00|13166.1|13151.1|13165.4|13150.4|13166.2|13151.2|13164.6|13149.6|8
1649434510000|2022-04-08 16:15:10|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|0
1649434520000|2022-04-08 16:15:20|13164.7|13149.7|13164.6|13149.6|13164.7|13149.7|13164.6|13149.6|4
1649434530000|2022-04-08 16:15:30|13164.4|13149.4|13163.6|13148.6|13164.4|13149.4|13163.6|13148.6|1
1649434540000|2022-04-08 16:15:40|13161.5|13146.5|13160.6|13145.6|13161.5|13146.5|13160.6|13145.6|1
1649434550000|2022-04-08 16:15:50|13161.6|13146.6|13162|13147|13162.1|13147.1|13161.6|13146.6|9
1649434560000|2022-04-08 16:16:00|13161.8|13146.8|13161.8|13146.8|13161.8|13146.8|13161.4|13146.4|7
1649434570000|2022-04-08 16:16:10|13162.2|13147.2|13170.9|13155.9|13170.9|13155.9|13162.2|13147.2|30
1649434580000|2022-04-08 16:16:20|13171|13156|13176.9|13161.9|13177.9|13162.9|13171|13156|3
1649434590000|2022-04-08 16:16:30|13177|13162|13176.9|13161.9|13177|13162|13176.9|13161.9|0
1649434600000|2022-04-08 16:16:40|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|8
1649434610000|2022-04-08 16:16:50|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|2
1649434620000|2022-04-08 16:17:00|13175.7|13160.7|13183|13168|13183.5|13168.5|13175.7|13160.7|12
1649434630000|2022-04-08 16:17:10|13182.9|13167.9|13179|13164|13182.9|13167.9|13179|13164|1
1649434640000|2022-04-08 16:17:20|||||||||2
1649434650000|2022-04-08 16:17:30|13179.2|13164.2|13172.1|13157.1|13179.2|13164.2|13172.1|13157.1|10
1649434660000|2022-04-08 16:17:40|13171.9|13156.9|13171|13156|13171.9|13156.9|13170.4|13155.4|10
1649434670000|2022-04-08 16:17:50|13171.1|13156.1|13172.9|13157.9|13176|13161|13171.1|13156.1|4
1649434680000|2022-04-08 16:18:00|13173|13158|13170.9|13155.9|13173|13158|13170.9|13155.9|1
1649434700000|2022-04-08 16:18:20|||||||||1
1649434710000|2022-04-08 16:18:30|13171|13156|13170.8|13155.8|13171.8|13156.8|13170.8|13155.8|16
1649434720000|2022-04-08 16:18:40|13171.8|13156.8|13171.8|13156.8|13171.8|13156.8|13171.8|13156.8|3
1649434730000|2022-04-08 16:18:50|13170.6|13155.6|13167|13152|13170.6|13155.6|13167|13152|4
1649434740000|2022-04-08 16:19:00|13166.5|13151.5|13170.8|13155.8|13172.3|13157.3|13166.4|13151.4|2
1649434750000|2022-04-08 16:19:10|13170.9|13155.9|13169|13154|13171.3|13156.3|13169|13154|9
1649434760000|2022-04-08 16:19:20|13169.5|13154.5|13170|13155|13171.4|13156.4|13169.5|13154.5|0
1649434770000|2022-04-08 16:19:30|13170.5|13155.5|13174.9|13159.9|13175|13160|13170.5|13155.5|4
1649434780000|2022-04-08 16:19:40|13174.4|13159.4|13192.8|13177.8|13193.2|13178.2|13174|13159|15
1649434790000|2022-04-08 16:19:50|13191.2|13176.2|13191.3|13176.3|13191.3|13176.3|13190.9|13175.9|0
1649434800000|2022-04-08 16:20:00|13191.2|13176.2|13187|13172|13191.2|13176.2|13186.9|13171.9|1
1649434810000|2022-04-08 16:20:10|13186|13171|13183.7|13168.7|13186|13171|13183.7|13168.7|0
1649434820000|2022-04-08 16:20:20|13182.5|13167.5|13182.3|13167.3|13182.5|13167.5|13182.3|13167.3|3
1649434830000|2022-04-08 16:20:30|13181.1|13166.1|13181.1|13166.1|13181.1|13166.1|13181.1|13166.1|1
1649434840000|2022-04-08 16:20:40|13181.8|13166.8|13181.1|13166.1|13183.8|13168.8|13181.1|13166.1|2
1649434850000|2022-04-08 16:20:50|13180|13165|13179.5|13164.5|13180.8|13165.8|13179.5|13164.5|2
1649434860000|2022-04-08 16:21:00|13177.6|13162.6|13175.3|13160.3|13177.9|13162.9|13175.3|13160.3|1
1649434870000|2022-04-08 16:21:10|13176.1|13161.1|13173.9|13158.9|13176.5|13161.5|13173.9|13158.9|2
1649434880000|2022-04-08 16:21:20|||||||||1
1649434890000|2022-04-08 16:21:30|13174.3|13159.3|13176|13161|13176|13161|13174.3|13159.3|0
1649434900000|2022-04-08 16:21:40|13178.9|13163.9|13177.9|13162.9|13181.4|13166.4|13177.9|13162.9|3
1649434910000|2022-04-08 16:21:50|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|5
1649434920000|2022-04-08 16:22:00|13175.6|13160.6|13174.7|13159.7|13175.6|13160.6|13174.7|13159.7|1
1649434930000|2022-04-08 16:22:10|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|1
1649434940000|2022-04-08 16:22:20|13174.1|13159.1|13174.4|13159.4|13174.9|13159.9|13174|13159|5
1649434950000|2022-04-08 16:22:30|13175.5|13160.5|13172|13157|13175.5|13160.5|13171.9|13156.9|0
1649434960000|2022-04-08 16:22:40|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|0
1649434970000|2022-04-08 16:22:50|13172|13157|13174|13159|13174|13159|13172|13157|3
1649434980000|2022-04-08 16:23:00|13174.4|13159.4|13168.7|13153.7|13174.4|13159.4|13168.7|13153.7|4
1649434990000|2022-04-08 16:23:10|13171.8|13156.8|13172.8|13157.8|13172.8|13157.8|13171.8|13156.8|1
1649435000000|2022-04-08 16:23:20|||||||||3
1649435010000|2022-04-08 16:23:30|13176.8|13161.8|13177.3|13162.3|13177.3|13162.3|13176.8|13161.8|7
1649435020000|2022-04-08 16:23:40|13177.1|13162.1|13173.2|13158.2|13177.1|13162.1|13173.2|13158.2|0
1649435040000|2022-04-08 16:24:00|13173.1|13158.1|13172.7|13157.7|13173.1|13158.1|13172.7|13157.7|2
1649435050000|2022-04-08 16:24:10|13172.2|13157.2|13163.7|13148.7|13172.2|13157.2|13163.3|13148.3|2
1649435060000|2022-04-08 16:24:20|13162.2|13147.2|13161|13146|13162.2|13147.2|13160.7|13145.7|0
1649435070000|2022-04-08 16:24:30|13160.8|13145.8|13161.2|13146.2|13161.2|13146.2|13160.8|13145.8|2
1649435080000|2022-04-08 16:24:40|13158.2|13143.2|13158.7|13143.7|13159.2|13144.2|13158.2|13143.2|3
1649435090000|2022-04-08 16:24:50|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|4
1649435100000|2022-04-08 16:25:00|13156.7|13141.7|13159.3|13144.3|13159.3|13144.3|13156.6|13141.6|5
1649435110000|2022-04-08 16:25:10|13160.8|13145.8|13164.7|13149.7|13164.7|13149.7|13160.8|13145.8|4
1649435130000|2022-04-08 16:25:30|13163.2|13148.2|13162.7|13147.7|13163.2|13148.2|13162.7|13147.7|5
1649435140000|2022-04-08 16:25:40|13163|13148|13162.2|13147.2|13164.2|13149.2|13161.1|13146.1|16
1649435150000|2022-04-08 16:25:50|13162.1|13147.1|13163.6|13148.6|13163.6|13148.6|13162.1|13147.1|1
1649435160000|2022-04-08 16:26:00|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|1
1649435170000|2022-04-08 16:26:10|13165.5|13150.5|13170.2|13155.2|13170.2|13155.2|13165.5|13150.5|10
1649435180000|2022-04-08 16:26:20|13169.7|13154.7|13168.7|13153.7|13169.7|13154.7|13168.7|13153.7|2
1649435190000|2022-04-08 16:26:30|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|2
1649435200000|2022-04-08 16:26:40|13170.8|13155.8|13167.2|13152.2|13170.8|13155.8|13167.2|13152.2|3
1649435210000|2022-04-08 16:26:50|13167.9|13152.9|13167.9|13152.9|13167.9|13152.9|13167.9|13152.9|1
1649435220000|2022-04-08 16:27:00|13170.2|13155.2|13168.9|13153.9|13170.3|13155.3|13168.9|13153.9|10
1649435230000|2022-04-08 16:27:10|13168.8|13153.8|13169.6|13154.6|13169.6|13154.6|13168.4|13153.4|2
1649435240000|2022-04-08 16:27:20|13170.2|13155.2|13171.5|13156.5|13171.5|13156.5|13170.2|13155.2|0
1649435250000|2022-04-08 16:27:30|13171.8|13156.8|13170.2|13155.2|13171.8|13156.8|13170|13155|6
1649435260000|2022-04-08 16:27:40|13168.7|13153.7|13167.7|13152.7|13168.7|13153.7|13167.7|13152.7|1
1649435270000|2022-04-08 16:27:50|13168.2|13153.2|13169.1|13154.1|13169.1|13154.1|13168.2|13153.2|1
1649435280000|2022-04-08 16:28:00|13168.2|13153.2|13165.7|13150.7|13168.2|13153.2|13165.7|13150.7|1
1649435300000|2022-04-08 16:28:20|13165.1|13150.1|13166.2|13151.2|13166.2|13151.2|13165.1|13150.1|3
1649435310000|2022-04-08 16:28:30|||||||||2
1649435320000|2022-04-08 16:28:40|13166.7|13151.7|13167.1|13152.1|13167.8|13152.8|13166.7|13151.7|3
1649435330000|2022-04-08 16:28:50|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|1
1649435340000|2022-04-08 16:29:00|13164.7|13149.7|13166.9|13151.9|13167.3|13152.3|13163.7|13148.7|5
1649435350000|2022-04-08 16:29:10|13167.3|13152.3|13166.7|13151.7|13167.3|13152.3|13166.7|13151.7|2
1649435360000|2022-04-08 16:29:20|13166.2|13151.2|13167.2|13152.2|13167.2|13152.2|13166.2|13151.2|2
1649435370000|2022-04-08 16:29:30|13168|13153|13171.3|13156.3|13171.3|13156.3|13168|13153|5
1649435380000|2022-04-08 16:29:40|13171.8|13156.8|13174.2|13159.2|13174.2|13159.2|13171.8|13156.8|5
1649435390000|2022-04-08 16:29:50|13172.8|13157.8|13172|13157|13172.8|13157.8|13172|13157|0
1649435400000|2022-04-08 16:30:00|13172.3|13157.3|13174.3|13159.3|13174.3|13159.3|13172.3|13157.3|14
1649435410000|2022-04-08 16:30:10|13174.8|13159.8|13185.2|13170.2|13186.7|13171.7|13174.8|13159.8|4
1649435420000|2022-04-08 16:30:20|13185.3|13170.3|13185.7|13170.7|13185.8|13170.8|13185.3|13170.3|1
1649435430000|2022-04-08 16:30:30|13186.4|13171.4|13186.8|13171.8|13186.8|13171.8|13186.4|13171.4|2
1649435440000|2022-04-08 16:30:40|13186.7|13171.7|13186.3|13171.3|13186.7|13171.7|13186.3|13171.3|1
1649435450000|2022-04-08 16:30:50|13186.1|13171.1|13183.8|13168.8|13186.1|13171.1|13183.3|13168.3|4
1649435460000|2022-04-08 16:31:00|13183.9|13168.9|13183.2|13168.2|13184.2|13169.2|13183.2|13168.2|2
1649435470000|2022-04-08 16:31:10|13183.3|13168.3|13183.8|13168.8|13183.8|13168.8|13183.3|13168.3|1
1649435480000|2022-04-08 16:31:20|13183.4|13168.4|13179.3|13164.3|13183.4|13168.4|13179.3|13164.3|5
1649435490000|2022-04-08 16:31:30|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|13177.8|13162.8|2
1649435500000|2022-04-08 16:31:40|13177.8|13162.8|13173.2|13158.2|13177.8|13162.8|13172.7|13157.7|3
1649435510000|2022-04-08 16:31:50|13177.3|13162.3|13174.2|13159.2|13177.3|13162.3|13174.2|13159.2|2
1649435520000|2022-04-08 16:32:00|13173.4|13158.4|13170.8|13155.8|13173.4|13158.4|13170.8|13155.8|2
1649435530000|2022-04-08 16:32:10|13170.7|13155.7|13169.2|13154.2|13172.8|13157.8|13169.2|13154.2|3
1649435540000|2022-04-08 16:32:20|||||||||2
1649435550000|2022-04-08 16:32:30|13167.9|13152.9|13163.7|13148.7|13167.9|13152.9|13163.7|13148.7|2
1649435560000|2022-04-08 16:32:40|13164.7|13149.7|13165.7|13150.7|13166.7|13151.7|13164.7|13149.7|7
1649435570000|2022-04-08 16:32:50|13165.8|13150.8|13165.7|13150.7|13165.8|13150.8|13165.7|13150.7|2
1649435580000|2022-04-08 16:33:00|13165.8|13150.8|13166.7|13151.7|13166.7|13151.7|13165.8|13150.8|2
1649435590000|2022-04-08 16:33:10|13166.6|13151.6|13166.2|13151.2|13166.6|13151.6|13166.2|13151.2|0
1649435610000|2022-04-08 16:33:30|13164.2|13149.2|13162.2|13147.2|13164.2|13149.2|13162.1|13147.1|1
1649435620000|2022-04-08 16:33:40|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|12
1649435630000|2022-04-08 16:33:50|13162.6|13147.6|13161.5|13146.5|13163|13148|13161.5|13146.5|9
1649435640000|2022-04-08 16:34:00|13161.9|13146.9|13162.8|13147.8|13163.4|13148.4|13161.9|13146.9|27
1649435650000|2022-04-08 16:34:10|13163.1|13148.1|13164|13149|13164.6|13149.6|13163.1|13148.1|35
1649435660000|2022-04-08 16:34:20|13163.1|13148.1|13163|13148|13163.1|13148.1|13163|13148|0
1649435670000|2022-04-08 16:34:30|13162.6|13147.6|13158|13143|13162.6|13147.6|13158|13143|9
1649435680000|2022-04-08 16:34:40|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|2
1649435690000|2022-04-08 16:34:50|13160|13145|13160|13145|13160|13145|13160|13145|4
1649435700000|2022-04-08 16:35:00|13162.3|13147.3|13160|13145|13162.6|13147.6|13160|13145|3
1649435710000|2022-04-08 16:35:10|13159.6|13144.6|13159.5|13144.5|13159.6|13144.6|13159.5|13144.5|13
1649435720000|2022-04-08 16:35:20|13159.4|13144.4|13159.1|13144.1|13160|13145|13159|13144|8
1649435730000|2022-04-08 16:35:30|13158.8|13143.8|13159|13144|13159|13144|13158|13143|1
1649435740000|2022-04-08 16:35:40|13158.9|13143.9|13159|13144|13159|13144|13158.9|13143.9|1
1649435750000|2022-04-08 16:35:50|13159.5|13144.5|13164.2|13149.2|13164.2|13149.2|13159.1|13144.1|2
1649435760000|2022-04-08 16:36:00|13165|13150|13164.5|13149.5|13166.6|13151.6|13164.5|13149.5|17
1649435780000|2022-04-08 16:36:20|||||||||1
1649435790000|2022-04-08 16:36:30|||||||||1
1649435800000|2022-04-08 16:36:40|13165.6|13150.6|13163.6|13148.6|13165.6|13150.6|13163.6|13148.6|2
1649435810000|2022-04-08 16:36:50|13164.6|13149.6|13163|13148|13164.6|13149.6|13163|13148|2
1649435820000|2022-04-08 16:37:00|13161|13146|13161|13146|13161|13146|13161|13146|1
1649435830000|2022-04-08 16:37:10|13163.1|13148.1|13163|13148|13163.1|13148.1|13163|13148|149
1649435840000|2022-04-08 16:37:20|13163.4|13148.4|13163.4|13148.4|13163.4|13148.4|13163.4|13148.4|74
1649435850000|2022-04-08 16:37:30|13162.9|13147.9|13162.7|13147.7|13163.4|13148.4|13162.7|13147.7|1
1649435860000|2022-04-08 16:37:40|13162.5|13147.5|13164.8|13149.8|13164.8|13149.8|13162.5|13147.5|3
1649435870000|2022-04-08 16:37:50|||||||||3
1649435880000|2022-04-08 16:38:00|13162.9|13147.9|13163.4|13148.4|13163.4|13148.4|13162.9|13147.9|3
1649435900000|2022-04-08 16:38:20|13163.3|13148.3|13157.3|13142.3|13163.3|13148.3|13157.3|13142.3|3
1649435910000|2022-04-08 16:38:30|13157.7|13142.7|13158.9|13143.9|13158.9|13143.9|13157.7|13142.7|1
1649435920000|2022-04-08 16:38:40|13158.8|13143.8|13159.2|13144.2|13159.2|13144.2|13158.8|13143.8|7
1649435930000|2022-04-08 16:38:50|||||||||8
1649435940000|2022-04-08 16:39:00|||||||||3
1649435950000|2022-04-08 16:39:10|13159.1|13144.1|13159.1|13144.1|13159.2|13144.2|13159.1|13144.1|1
1649435960000|2022-04-08 16:39:20|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|37
1649435970000|2022-04-08 16:39:30|13156.6|13141.6|13148.9|13133.9|13156.6|13141.6|13148.9|13133.9|100
1649435980000|2022-04-08 16:39:40|13148.8|13133.8|13153.1|13138.1|13153.4|13138.4|13148.4|13133.4|2
1649435990000|2022-04-08 16:39:50|13152.7|13137.7|13151.4|13136.4|13152.7|13137.7|13147.8|13132.8|84
1649436000000|2022-04-08 16:40:00|13151.3|13136.3|13149.8|13134.8|13151.4|13136.4|13149.8|13134.8|0
1649436030000|2022-04-08 16:40:30|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|13148.8|13133.8|6
1649436040000|2022-04-08 16:40:40|13150.8|13135.8|13150.8|13135.8|13150.8|13135.8|13150.7|13135.7|35
1649436050000|2022-04-08 16:40:50|13152.2|13137.2|13146.4|13131.4|13152.2|13137.2|13146.4|13131.4|4
1649436060000|2022-04-08 16:41:00|13146.5|13131.5|13146.9|13131.9|13146.9|13131.9|13146.4|13131.4|7
1649436070000|2022-04-08 16:41:10|13147.9|13132.9|13146.4|13131.4|13147.9|13132.9|13146.4|13131.4|72
1649436080000|2022-04-08 16:41:20|13146.6|13131.6|13147.9|13132.9|13149.8|13134.8|13146.6|13131.6|0
1649436090000|2022-04-08 16:41:30|13149.8|13134.8|13151.3|13136.3|13151.3|13136.3|13149.8|13134.8|4
1649436100000|2022-04-08 16:41:40|13152.4|13137.4|13151.8|13136.8|13152.4|13137.4|13151.8|13136.8|0
1649436110000|2022-04-08 16:41:50|13152.4|13137.4|13152.3|13137.3|13152.4|13137.4|13151.5|13136.5|6
1649436120000|2022-04-08 16:42:00|13152.2|13137.2|13151.3|13136.3|13152.2|13137.2|13150.3|13135.3|4
1649436130000|2022-04-08 16:42:10|13151.1|13136.1|13151.8|13136.8|13152.3|13137.3|13149.3|13134.3|2
1649436140000|2022-04-08 16:42:20|13151.9|13136.9|13151.8|13136.8|13151.9|13136.9|13151.8|13136.8|0
1649436150000|2022-04-08 16:42:30|13152|13137|13155.3|13140.3|13155.7|13140.7|13152|13137|4
1649436160000|2022-04-08 16:42:40|13156.2|13141.2|13155.7|13140.7|13156.2|13141.2|13155.7|13140.7|0
1649436170000|2022-04-08 16:42:50|13155.6|13140.6|13157.3|13142.3|13157.3|13142.3|13155.2|13140.2|1
1649436180000|2022-04-08 16:43:00|13156.9|13141.9|13158.2|13143.2|13158.2|13143.2|13156.9|13141.9|2
1649436190000|2022-04-08 16:43:10|13158.3|13143.3|13157.3|13142.3|13158.4|13143.4|13156.7|13141.7|0
1649436200000|2022-04-08 16:43:20|13157.2|13142.2|13157.3|13142.3|13157.8|13142.8|13156.8|13141.8|0
1649436210000|2022-04-08 16:43:30|13156.9|13141.9|13153.8|13138.8|13156.9|13141.9|13153.3|13138.3|3
1649436220000|2022-04-08 16:43:40|||||||||1
1649436240000|2022-04-08 16:44:00|13156.3|13141.3|13152.8|13137.8|13156.3|13141.3|13152.8|13137.8|3
1649436250000|2022-04-08 16:44:10|13152.3|13137.3|13150.9|13135.9|13152.8|13137.8|13150.8|13135.8|1
1649436260000|2022-04-08 16:44:20|13151.1|13136.1|13151.9|13136.9|13151.9|13136.9|13151.1|13136.1|0
1649436270000|2022-04-08 16:44:30|13152|13137|13152.9|13137.9|13152.9|13137.9|13152|13137|4
1649436280000|2022-04-08 16:44:40|||||||||4
1649436290000|2022-04-08 16:44:50|13151.9|13136.9|13152.2|13137.2|13152.3|13137.3|13151.9|13136.9|24
1649436300000|2022-04-08 16:45:00|13151.9|13136.9|13149.3|13134.3|13151.9|13136.9|13149.3|13134.3|23
1649436310000|2022-04-08 16:45:10|13149.4|13134.4|13149.3|13134.3|13149.8|13134.8|13146.9|13131.9|10
1649436320000|2022-04-08 16:45:20|13149.5|13134.5|13149.7|13134.7|13149.9|13134.9|13149.5|13134.5|31
1649436330000|2022-04-08 16:45:30|||||||||1
1649436350000|2022-04-08 16:45:50|13149.2|13134.2|13149.2|13134.2|13149.2|13134.2|13149.2|13134.2|2
1649436360000|2022-04-08 16:46:00|13149.1|13134.1|13145.5|13130.5|13149.2|13134.2|13145.5|13130.5|2
1649436370000|2022-04-08 16:46:10|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|1
1649436390000|2022-04-08 16:46:30|13144|13129|13144|13129|13144|13129|13144|13129|2
1649436400000|2022-04-08 16:46:40|13143.9|13128.9|13144.1|13129.1|13144.1|13129.1|13143|13128|2
1649436410000|2022-04-08 16:46:50|13144|13129|13144|13129|13144|13129|13144|13129|0
1649436420000|2022-04-08 16:47:00|13144.1|13129.1|13142.7|13127.7|13144.1|13129.1|13142.6|13127.6|2
1649436430000|2022-04-08 16:47:10|13143.3|13128.3|13145.3|13130.3|13146.7|13131.7|13143.3|13128.3|9
1649436440000|2022-04-08 16:47:20|13148.8|13133.8|13149.2|13134.2|13149.2|13134.2|13148.8|13133.8|1
1649436450000|2022-04-08 16:47:30|13149.6|13134.6|13149.5|13134.5|13149.6|13134.6|13149|13134|2
1649436460000|2022-04-08 16:47:40|13149|13134|13149|13134|13149|13134|13149|13134|1
1649436470000|2022-04-08 16:47:50|13148.5|13133.5|13148|13133|13148.5|13133.5|13148|13133|67
1649436480000|2022-04-08 16:48:00|13146.8|13131.8|13144.4|13129.4|13146.8|13131.8|13144.4|13129.4|1
1649436490000|2022-04-08 16:48:10|13144.6|13129.6|13146.4|13131.4|13146.4|13131.4|13142.2|13127.2|8
1649436500000|2022-04-08 16:48:20|13145.5|13130.5|13144.9|13129.9|13145.5|13130.5|13144.9|13129.9|1
1649436510000|2022-04-08 16:48:30|13144.4|13129.4|13143.5|13128.5|13144.4|13129.4|13140.5|13125.5|1
1649436520000|2022-04-08 16:48:40|13143.4|13128.4|13141.5|13126.5|13143.5|13128.5|13141|13126|13
1649436530000|2022-04-08 16:48:50|13140.9|13125.9|13143.5|13128.5|13143.5|13128.5|13140.9|13125.9|2
1649436540000|2022-04-08 16:49:00|13143.9|13128.9|13147.5|13132.5|13147.5|13132.5|13143.9|13128.9|95
1649436550000|2022-04-08 16:49:10|13147|13132|13145.7|13130.7|13147|13132|13144.9|13129.9|82
1649436560000|2022-04-08 16:49:20|13145.4|13130.4|13146.3|13131.3|13146.3|13131.3|13145.4|13130.4|1
1649436570000|2022-04-08 16:49:30|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|13146.9|13131.9|0
1649436580000|2022-04-08 16:49:40|13146.9|13131.9|13147.5|13132.5|13147.9|13132.9|13146.9|13131.9|108
1649436590000|2022-04-08 16:49:50|13147.1|13132.1|13147.1|13132.1|13147.1|13132.1|13147.1|13132.1|2
1649436600000|2022-04-08 16:50:00|13146.8|13131.8|13147.1|13132.1|13148.2|13133.2|13146.8|13131.8|2
1649436610000|2022-04-08 16:50:10|13147|13132|13146.6|13131.6|13147|13132|13146.6|13131.6|5
1649436620000|2022-04-08 16:50:20|13146.1|13131.1|13143.6|13128.6|13146.1|13131.1|13143.6|13128.6|3
1649436630000|2022-04-08 16:50:30|13143.1|13128.1|13143.1|13128.1|13143.1|13128.1|13143.1|13128.1|1
1649436640000|2022-04-08 16:50:40|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|2
1649436650000|2022-04-08 16:50:50|||||||||2
1649436660000|2022-04-08 16:51:00|13142.6|13127.6|13143.4|13128.4|13143.4|13128.4|13140.5|13125.5|83
1649436670000|2022-04-08 16:51:10|13143.8|13128.8|13142.9|13127.9|13143.8|13128.8|13141.1|13126.1|107
1649436680000|2022-04-08 16:51:20|13143|13128|13143|13128|13143.4|13128.4|13143|13128|2
1649436690000|2022-04-08 16:51:30|13142.9|13127.9|13142.5|13127.5|13142.9|13127.9|13142.5|13127.5|4
1649436700000|2022-04-08 16:51:40|13146.4|13131.4|13146.7|13131.7|13147.5|13132.5|13145.9|13130.9|25
1649436710000|2022-04-08 16:51:50|13147.7|13132.7|13144.2|13129.2|13148.2|13133.2|13142.7|13127.7|3
1649436720000|2022-04-08 16:52:00|13143.9|13128.9|13140.9|13125.9|13145.1|13130.1|13140.9|13125.9|19
1649436730000|2022-04-08 16:52:10|13141|13126|13141|13126|13141|13126|13140|13125|0
1649436740000|2022-04-08 16:52:20|13141.1|13126.1|13143.1|13128.1|13143.6|13128.6|13141.1|13126.1|2
1649436750000|2022-04-08 16:52:30|13144.1|13129.1|13143.6|13128.6|13144.1|13129.1|13143.1|13128.1|0
1649436760000|2022-04-08 16:52:40|||||||||6
1649436770000|2022-04-08 16:52:50|13143.5|13128.5|13143.7|13128.7|13143.7|13128.7|13143|13128|6
1649436780000|2022-04-08 16:53:00|13144.1|13129.1|13146.1|13131.1|13146.6|13131.6|13144.1|13129.1|0
1649436790000|2022-04-08 16:53:10|13146.5|13131.5|13150.5|13135.5|13150.5|13135.5|13146.5|13131.5|14
1649436800000|2022-04-08 16:53:20|13150|13135|13147.9|13132.9|13150|13135|13147.9|13132.9|24
1649436810000|2022-04-08 16:53:30|13147.8|13132.8|13145.2|13130.2|13147.8|13132.8|13145.2|13130.2|1
1649436820000|2022-04-08 16:53:40|13144.8|13129.8|13145.6|13130.6|13145.6|13130.6|13144.8|13129.8|5
1649436830000|2022-04-08 16:53:50|13144.8|13129.8|13145.2|13130.2|13145.2|13130.2|13144.8|13129.8|2
1649436840000|2022-04-08 16:54:00|13144.2|13129.2|13144.5|13129.5|13144.5|13129.5|13144.2|13129.2|1
1649436850000|2022-04-08 16:54:10|13144.3|13129.3|13145.6|13130.6|13145.6|13130.6|13144.3|13129.3|2
1649436860000|2022-04-08 16:54:20|||||||||6
1649436870000|2022-04-08 16:54:30|13146|13131|13146|13131|13146|13131|13145.9|13130.9|3
1649436880000|2022-04-08 16:54:40|13145.9|13130.9|13141.4|13126.4|13145.9|13130.9|13141.4|13126.4|2
1649436890000|2022-04-08 16:54:50|13140.9|13125.9|13140.7|13125.7|13140.9|13125.9|13140.4|13125.4|1
1649436900000|2022-04-08 16:55:00|13141.9|13126.9|13141.4|13126.4|13142|13127|13141.4|13126.4|6
1649436910000|2022-04-08 16:55:10|||||||||3
1649436930000|2022-04-08 16:55:30|13142.2|13127.2|13143.6|13128.6|13143.6|13128.6|13142.2|13127.2|3
1649436940000|2022-04-08 16:55:40|13144.1|13129.1|13144.4|13129.4|13144.4|13129.4|13143.6|13128.6|6
1649436950000|2022-04-08 16:55:50|13145.9|13130.9|13145|13130|13146|13131|13144.9|13129.9|5
1649436960000|2022-04-08 16:56:00|13145.1|13130.1|13145|13130|13145.5|13130.5|13144.9|13129.9|10
1649436970000|2022-04-08 16:56:10|13144.1|13129.1|13143.8|13128.8|13144.1|13129.1|13143.8|13128.8|2
1649437000000|2022-04-08 16:56:40|13144.2|13129.2|13145.1|13130.1|13145.1|13130.1|13144.2|13129.2|2
1649437010000|2022-04-08 16:56:50|13146.2|13131.2|13145.5|13130.5|13146.2|13131.2|13145.5|13130.5|25
1649437020000|2022-04-08 16:57:00|13145.8|13130.8|13147|13132|13147|13132|13145.8|13130.8|13
1649437030000|2022-04-08 16:57:10|13152|13137|13155.2|13140.2|13155.2|13140.2|13151.5|13136.5|6
1649437040000|2022-04-08 16:57:20|13154.8|13139.8|13154.7|13139.7|13155.2|13140.2|13154.7|13139.7|20
1649437050000|2022-04-08 16:57:30|13154.6|13139.6|13154.2|13139.2|13155.2|13140.2|13154.2|13139.2|12
1649437060000|2022-04-08 16:57:40|13153.8|13138.8|13153.8|13138.8|13153.8|13138.8|13153.8|13138.8|1
1649437080000|2022-04-08 16:58:00|13153.7|13138.7|13153.3|13138.3|13153.7|13138.7|13153.2|13138.2|1
1649437090000|2022-04-08 16:58:10|13153.7|13138.7|13153.7|13138.7|13153.7|13138.7|13153.7|13138.7|2
1649437110000|2022-04-08 16:58:30|||||||||1
1649437120000|2022-04-08 16:58:40|||||||||6
1649437130000|2022-04-08 16:58:50|13153.9|13138.9|13153.1|13138.1|13153.9|13138.9|13153.1|13138.1|0
1649437140000|2022-04-08 16:59:00|||||||||4
1649437150000|2022-04-08 16:59:10|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|20
1649437160000|2022-04-08 16:59:20|13152.7|13137.7|13152.7|13137.7|13152.7|13137.7|13152.7|13137.7|11
1649437170000|2022-04-08 16:59:30|13152.3|13137.3|13155.3|13140.3|13155.3|13140.3|13152.3|13137.3|1
1649437180000|2022-04-08 16:59:40|13156.3|13141.3|13158.5|13143.5|13158.5|13143.5|13156.3|13141.3|32
1649437190000|2022-04-08 16:59:50|13156.7|13141.7|13160.1|13145.1|13160.1|13145.1|13155.5|13140.5|11
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13155.6|13140.6|13159.7|13144.7|13155.6|13140.6|1
1649437210000|2022-04-08 17:00:10|||||||||1
1649437220000|2022-04-08 17:00:20|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13155.6|13140.6|3
1649437240000|2022-04-08 17:00:40|13156.2|13141.2|13156.6|13141.6|13156.6|13141.6|13156.2|13141.2|1
1649437250000|2022-04-08 17:00:50|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|0
1649437260000|2022-04-08 17:01:00|13155.6|13140.6|13158.6|13143.6|13158.6|13143.6|13154.1|13139.1|2
1649437270000|2022-04-08 17:01:10|13158.7|13143.7|13161.2|13146.2|13161.2|13146.2|13158.7|13143.7|1
1649437280000|2022-04-08 17:01:20|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|0
1649437300000|2022-04-08 17:01:40|13161.6|13146.6|13160.7|13145.7|13161.6|13146.6|13160.7|13145.7|3
1649437310000|2022-04-08 17:01:50|13179.5|13164.5|13179.5|13164.5|13179.5|13164.5|13179.5|13164.5|1
1649437320000|2022-04-08 17:02:00|13179.2|13164.2|13176.1|13161.1|13179.2|13164.2|13172.6|13157.6|18
1649437330000|2022-04-08 17:02:10|13176.2|13161.2|13174.2|13159.2|13176.6|13161.6|13174.2|13159.2|14
1649437350000|2022-04-08 17:02:30|13173.8|13158.8|13176.8|13161.8|13176.8|13161.8|13173.8|13158.8|6
1649437360000|2022-04-08 17:02:40|13176.7|13161.7|13176.1|13161.1|13176.8|13161.8|13176.1|13161.1|13
1649437370000|2022-04-08 17:02:50|13176.2|13161.2|13176.8|13161.8|13176.8|13161.8|13176.2|13161.2|0
1649437380000|2022-04-08 17:03:00|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|13176.6|13161.6|6
1649437390000|2022-04-08 17:03:10|13176.6|13161.6|13177|13162|13177|13162|13176.6|13161.6|12
1649437420000|2022-04-08 17:03:40|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|1
1649437430000|2022-04-08 17:03:50|13176.4|13161.4|13175.9|13160.9|13176.5|13161.5|13175.9|13160.9|3
1649437440000|2022-04-08 17:04:00|13176.9|13161.9|13172.9|13157.9|13176.9|13161.9|13172.9|13157.9|5
1649437450000|2022-04-08 17:04:10|||||||||1
1649437460000|2022-04-08 17:04:20|13173|13158|13170.4|13155.4|13173.4|13158.4|13170.3|13155.3|1
1649437480000|2022-04-08 17:04:40|13173.4|13158.4|13174.9|13159.9|13176.4|13161.4|13173.4|13158.4|6
1649437490000|2022-04-08 17:04:50|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|0
1649437500000|2022-04-08 17:05:00|13174.8|13159.8|13173.8|13158.8|13174.9|13159.9|13173.8|13158.8|3
1649437510000|2022-04-08 17:05:10|13173.3|13158.3|13170.3|13155.3|13173.3|13158.3|13170.3|13155.3|4
1649437530000|2022-04-08 17:05:30|||||||||34
1649437550000|2022-04-08 17:05:50|13170.1|13155.1|13169.3|13154.3|13170.1|13155.1|13169.3|13154.3|5
1649437560000|2022-04-08 17:06:00|13169.1|13154.1|13170.4|13155.4|13170.9|13155.9|13169.1|13154.1|7
1649437570000|2022-04-08 17:06:10|13170.3|13155.3|13170.3|13155.3|13170.3|13155.3|13170.3|13155.3|1
1649437580000|2022-04-08 17:06:20|13170.6|13155.6|13170.3|13155.3|13171.4|13156.4|13170.3|13155.3|1
1649437590000|2022-04-08 17:06:30|13170|13155|13169.4|13154.4|13170.1|13155.1|13168.9|13153.9|1
1649437600000|2022-04-08 17:06:40|13172|13157|13176.5|13161.5|13177.9|13162.9|13172|13157|2
1649437610000|2022-04-08 17:06:50|13176.1|13161.1|13175.4|13160.4|13176.1|13161.1|13175.4|13160.4|0
1649437620000|2022-04-08 17:07:00|13173.4|13158.4|13173.3|13158.3|13173.4|13158.4|13173.3|13158.3|0
1649437630000|2022-04-08 17:07:10|13172.9|13157.9|13173.5|13158.5|13175.3|13160.3|13172.9|13157.9|2
1649437650000|2022-04-08 17:07:30|13175|13160|13173.5|13158.5|13175|13160|13173.5|13158.5|1
1649437670000|2022-04-08 17:07:50|13173|13158|13173|13158|13173|13158|13173|13158|1
1649437690000|2022-04-08 17:08:10|13172.9|13157.9|13172.5|13157.5|13172.9|13157.9|13172.5|13157.5|0
1649437700000|2022-04-08 17:08:20|13171.7|13156.7|13174|13159|13174|13159|13171.7|13156.7|14
1649437710000|2022-04-08 17:08:30|13173.6|13158.6|13176.6|13161.6|13176.6|13161.6|13172.5|13157.5|5
1649437720000|2022-04-08 17:08:40|13176.7|13161.7|13179.1|13164.1|13179.2|13164.2|13176.7|13161.7|1
1649437730000|2022-04-08 17:08:50|13178.7|13163.7|13178.7|13163.7|13178.7|13163.7|13178.7|13163.7|1
1649437740000|2022-04-08 17:09:00|||||||||1
1649437750000|2022-04-08 17:09:10|13179.2|13164.2|13179.2|13164.2|13179.2|13164.2|13179.1|13164.1|0
1649437760000|2022-04-08 17:09:20|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|2
1649437770000|2022-04-08 17:09:30|13178.7|13163.7|13178.6|13163.6|13178.7|13163.7|13178.6|13163.6|2
1649437780000|2022-04-08 17:09:40|13177.8|13162.8|13174.6|13159.6|13177.8|13162.8|13174.6|13159.6|0
1649437790000|2022-04-08 17:09:50|13174.2|13159.2|13172.1|13157.1|13174.2|13159.2|13172.1|13157.1|7
1649437800000|2022-04-08 17:10:00|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13172.6|13157.6|2
1649437810000|2022-04-08 17:10:10|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|0
1649437820000|2022-04-08 17:10:20|||||||||1
1649437830000|2022-04-08 17:10:30|13174.1|13159.1|13171.6|13156.6|13174.1|13159.1|13171.1|13156.1|1
1649437840000|2022-04-08 17:10:40|13171.2|13156.2|13171.7|13156.7|13172.2|13157.2|13171.2|13156.2|0
1649437850000|2022-04-08 17:10:50|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|1
1649437860000|2022-04-08 17:11:00|13172.6|13157.6|13171.7|13156.7|13172.6|13157.6|13171.3|13156.3|30
1649437870000|2022-04-08 17:11:10|13171.6|13156.6|13171.6|13156.6|13171.6|13156.6|13171.6|13156.6|0
1649437880000|2022-04-08 17:11:20|13169.1|13154.1|13168.1|13153.1|13169.1|13154.1|13168.1|13153.1|5
1649437900000|2022-04-08 17:11:40|13164.5|13149.5|13163.1|13148.1|13164.5|13149.5|13163.1|13148.1|1
1649437910000|2022-04-08 17:11:50|13163.6|13148.6|13164.2|13149.2|13164.2|13149.2|13163.6|13148.6|1
1649437920000|2022-04-08 17:12:00|13164.1|13149.1|13163.6|13148.6|13164.1|13149.1|13163.6|13148.6|0
1649437930000|2022-04-08 17:12:10|13163.7|13148.7|13163.7|13148.7|13163.7|13148.7|13163.7|13148.7|1
1649437940000|2022-04-08 17:12:20|13163.2|13148.2|13164.1|13149.1|13168|13153|13163.2|13148.2|1
1649437950000|2022-04-08 17:12:30|13163.9|13148.9|13163.1|13148.1|13163.9|13148.9|13163.1|13148.1|0
1649437960000|2022-04-08 17:12:40|13163.7|13148.7|13161.1|13146.1|13163.7|13148.7|13161.1|13146.1|16
1649437970000|2022-04-08 17:12:50|13161.2|13146.2|13163.2|13148.2|13163.2|13148.2|13161.2|13146.2|1
1649437980000|2022-04-08 17:13:00|13162.6|13147.6|13162.6|13147.6|13162.6|13147.6|13162.6|13147.6|3
1649437990000|2022-04-08 17:13:10|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|1
1649438000000|2022-04-08 17:13:20|||||||||1
1649438010000|2022-04-08 17:13:30|13160.9|13145.9|13160.6|13145.6|13160.9|13145.9|13160.6|13145.6|1
1649438020000|2022-04-08 17:13:40|13158.1|13143.1|13158.6|13143.6|13158.6|13143.6|13157.5|13142.5|0
1649438030000|2022-04-08 17:13:50|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|1
1649438040000|2022-04-08 17:14:00|13161.1|13146.1|13162.2|13147.2|13162.2|13147.2|13161.1|13146.1|2
1649438050000|2022-04-08 17:14:10|13160.7|13145.7|13161.7|13146.7|13161.7|13146.7|13160.1|13145.1|3
1649438060000|2022-04-08 17:14:20|||||||||3
1649438080000|2022-04-08 17:14:40|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|0
1649438090000|2022-04-08 17:14:50|||||||||1
1649438100000|2022-04-08 17:15:00|13159.7|13144.7|13159.7|13144.7|13159.7|13144.7|13159.7|13144.7|0
1649438110000|2022-04-08 17:15:10|13158.6|13143.6|13159|13144|13159.4|13144.4|13158.6|13143.6|10
1649438130000|2022-04-08 17:15:30|13158.6|13143.6|13157.9|13142.9|13158.6|13143.6|13157.9|13142.9|1
1649438140000|2022-04-08 17:15:40|||||||||1
1649438150000|2022-04-08 17:15:50|||||||||1
1649438160000|2022-04-08 17:16:00|||||||||5
1649438180000|2022-04-08 17:16:20|13157.7|13142.7|13159.9|13144.9|13159.9|13144.9|13157.2|13142.2|3
1649438190000|2022-04-08 17:16:30|13159.5|13144.5|13159.5|13144.5|13159.5|13144.5|13159.5|13144.5|1
1649438200000|2022-04-08 17:16:40|13159.4|13144.4|13166.9|13151.9|13167.9|13152.9|13159.4|13144.4|4
1649438210000|2022-04-08 17:16:50|13166.7|13151.7|13165.9|13150.9|13166.7|13151.7|13165.9|13150.9|1
1649438220000|2022-04-08 17:17:00|13166|13151|13165.5|13150.5|13166.7|13151.7|13165.4|13150.4|1
1649438230000|2022-04-08 17:17:10|13165.4|13150.4|13165.4|13150.4|13165.4|13150.4|13165.4|13150.4|4
1649438240000|2022-04-08 17:17:20|13157.4|13142.4|13157.7|13142.7|13157.8|13142.8|13157.4|13142.4|10
1649438250000|2022-04-08 17:17:30|13156.2|13141.2|13155|13140|13156.2|13141.2|13155|13140|1
1649438260000|2022-04-08 17:17:40|13162.5|13147.5|13151.6|13136.6|13162.5|13147.5|13151.6|13136.6|5
1649438270000|2022-04-08 17:17:50|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|1
1649438280000|2022-04-08 17:18:00|13152.4|13137.4|13152.2|13137.2|13152.4|13137.4|13152.2|13137.2|0
1649438290000|2022-04-08 17:18:10|13153|13138|13152.5|13137.5|13153|13138|13152.5|13137.5|2
1649438300000|2022-04-08 17:18:20|13152.4|13137.4|13161.6|13146.6|13162.5|13147.5|13151.9|13136.9|10
1649438310000|2022-04-08 17:18:30|13160.9|13145.9|13162.2|13147.2|13163.2|13148.2|13158.7|13143.7|14
1649438320000|2022-04-08 17:18:40|13162|13147|13161.8|13146.8|13162.9|13147.9|13159.2|13144.2|4
1649438330000|2022-04-08 17:18:50|13160.1|13145.1|13157.2|13142.2|13160.1|13145.1|13157.2|13142.2|1
1649438340000|2022-04-08 17:19:00|13156.7|13141.7|13157.5|13142.5|13158.2|13143.2|13156.2|13141.2|2
1649438350000|2022-04-08 17:19:10|13157.3|13142.3|13156.5|13141.5|13157.3|13142.3|13156|13141|0
1649438360000|2022-04-08 17:19:20|13157|13142|13157|13142|13157|13142|13157|13142|1
1649438370000|2022-04-08 17:19:30|13161|13146|13161|13146|13161|13146|13161|13146|2
1649438380000|2022-04-08 17:19:40|13164.9|13149.9|13164.5|13149.5|13166.7|13151.7|13164|13149|10
1649438390000|2022-04-08 17:19:50|13165.5|13150.5|13161.7|13146.7|13165.5|13150.5|13161.6|13146.6|6
1649438400000|2022-04-08 17:20:00|13162.1|13147.1|13161.6|13146.6|13162.6|13147.6|13161.6|13146.6|0
1649438420000|2022-04-08 17:20:20|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|6
1649438430000|2022-04-08 17:20:30|13162.2|13147.2|13162.2|13147.2|13162.2|13147.2|13162.2|13147.2|0
1649438440000|2022-04-08 17:20:40|13162.6|13147.6|13161.1|13146.1|13162.6|13147.6|13161|13146|1
1649438450000|2022-04-08 17:20:50|13161.2|13146.2|13161.6|13146.6|13161.6|13146.6|13161.2|13146.2|1
1649438460000|2022-04-08 17:21:00|13161.2|13146.2|13161.2|13146.2|13161.2|13146.2|13161.2|13146.2|0
1649438470000|2022-04-08 17:21:10|13161.5|13146.5|13165.2|13150.2|13166.2|13151.2|13161.5|13146.5|1
1649438480000|2022-04-08 17:21:20|13167.1|13152.1|13170.1|13155.1|13172|13157|13167.1|13152.1|6
1649438490000|2022-04-08 17:21:30|13168.7|13153.7|13168.6|13153.6|13169.2|13154.2|13168.6|13153.6|1
1649438500000|2022-04-08 17:21:40|13169.2|13154.2|13170.2|13155.2|13171.7|13156.7|13169.2|13154.2|4
1649438510000|2022-04-08 17:21:50|13170.3|13155.3|13172.8|13157.8|13174.1|13159.1|13170.3|13155.3|4
1649438520000|2022-04-08 17:22:00|13173.2|13158.2|13173.2|13158.2|13174.2|13159.2|13170.5|13155.5|38
1649438530000|2022-04-08 17:22:10|13173|13158|13172.9|13157.9|13173|13158|13171.8|13156.8|47
1649438540000|2022-04-08 17:22:20|13172.8|13157.8|13172.9|13157.9|13172.9|13157.9|13172.8|13157.8|6
1649438560000|2022-04-08 17:22:40|13172|13157|13172|13157|13172|13157|13172|13157|0
1649438570000|2022-04-08 17:22:50|13172.5|13157.5|13172|13157|13172.5|13157.5|13172|13157|1
1649438590000|2022-04-08 17:23:10|13172.9|13157.9|13172.8|13157.8|13172.9|13157.9|13172.8|13157.8|0
1649438600000|2022-04-08 17:23:20|||||||||1
1649438610000|2022-04-08 17:23:30|||||||||2
1649438630000|2022-04-08 17:23:50|13173|13158|13172.9|13157.9|13173|13158|13172.9|13157.9|2
1649438640000|2022-04-08 17:24:00|13172.5|13157.5|13173.8|13158.8|13173.8|13158.8|13171.8|13156.8|9
1649438650000|2022-04-08 17:24:10|13173.2|13158.2|13172.2|13157.2|13173.2|13158.2|13171.8|13156.8|56
1649438660000|2022-04-08 17:24:20|13172.3|13157.3|13172.5|13157.5|13172.5|13157.5|13172|13157|25
1649438670000|2022-04-08 17:24:30|13172.8|13157.8|13173.5|13158.5|13173.8|13158.8|13172.8|13157.8|0
1649438680000|2022-04-08 17:24:40|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|1
1649438690000|2022-04-08 17:24:50|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|1
1649438700000|2022-04-08 17:25:00|13173.6|13158.6|13174.3|13159.3|13174.3|13159.3|13173.6|13158.6|0
1649438710000|2022-04-08 17:25:10|13173.8|13158.8|13171.3|13156.3|13174.1|13159.1|13171.2|13156.2|5
1649438720000|2022-04-08 17:25:20|13171.5|13156.5|13171.7|13156.7|13171.7|13156.7|13171.5|13156.5|0
1649438730000|2022-04-08 17:25:30|13171.6|13156.6|13167.1|13152.1|13171.6|13156.6|13165|13150|1
1649438740000|2022-04-08 17:25:40|13167.5|13152.5|13166.2|13151.2|13167.5|13152.5|13166.2|13151.2|0
1649438750000|2022-04-08 17:25:50|13166.1|13151.1|13165.3|13150.3|13166.1|13151.1|13165.3|13150.3|2
1649438760000|2022-04-08 17:26:00|13166.1|13151.1|13166|13151|13166.1|13151.1|13166|13151|7
1649438770000|2022-04-08 17:26:10|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|1
1649438780000|2022-04-08 17:26:20|13166.7|13151.7|13170.2|13155.2|13170.2|13155.2|13166.7|13151.7|2
1649438790000|2022-04-08 17:26:30|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|0
1649438810000|2022-04-08 17:26:50|||||||||1
1649438820000|2022-04-08 17:27:00|13171.1|13156.1|13170|13155|13171.2|13156.2|13170|13155|29
1649438830000|2022-04-08 17:27:10|13170.3|13155.3|13170.6|13155.6|13170.6|13155.6|13170.3|13155.3|1
1649438840000|2022-04-08 17:27:20|13170.1|13155.1|13170|13155|13170.6|13155.6|13168.8|13153.8|18
1649438850000|2022-04-08 17:27:30|13169.8|13154.8|13169|13154|13169.8|13154.8|13169|13154|0
1649438870000|2022-04-08 17:27:50|||||||||1
1649438880000|2022-04-08 17:28:00|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|0
1649438890000|2022-04-08 17:28:10|13167.6|13152.6|13167.2|13152.2|13167.6|13152.6|13167.2|13152.2|1
1649438900000|2022-04-08 17:28:20|||||||||1
1649438910000|2022-04-08 17:28:30|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|3
1649438920000|2022-04-08 17:28:40|||||||||2
1649438930000|2022-04-08 17:28:50|||||||||1
1649438950000|2022-04-08 17:29:10|13167.3|13152.3|13167.5|13152.5|13167.5|13152.5|13167.1|13152.1|0
1649438960000|2022-04-08 17:29:20|||||||||1
1649438970000|2022-04-08 17:29:30|13168.5|13153.5|13166.8|13151.8|13168.5|13153.5|13166.7|13151.7|1
1649438980000|2022-04-08 17:29:40|13166.3|13151.3|13166|13151|13166.5|13151.5|13166|13151|0
1649438990000|2022-04-08 17:29:50|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|1
1649439000000|2022-04-08 17:30:00|13164.8|13149.8|13164.1|13149.1|13164.8|13149.8|13163.8|13148.8|2
1649439010000|2022-04-08 17:30:10|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|3
1649439020000|2022-04-08 17:30:20|13163.1|13148.1|13160.7|13145.7|13163.1|13148.1|13160.3|13145.3|0
1649439030000|2022-04-08 17:30:30|13160.3|13145.3|13160.3|13145.3|13160.3|13145.3|13160.3|13145.3|1
1649439040000|2022-04-08 17:30:40|13160.8|13145.8|13163.4|13148.4|13163.4|13148.4|13160.3|13145.3|5
1649439050000|2022-04-08 17:30:50|13163.7|13148.7|13162.7|13147.7|13163.7|13148.7|13162.7|13147.7|22
1649439070000|2022-04-08 17:31:10|13161.9|13146.9|13159.5|13144.5|13161.9|13146.9|13159.5|13144.5|2
1649439080000|2022-04-08 17:31:20|13159.1|13144.1|13158.6|13143.6|13159.1|13144.1|13158.6|13143.6|2
1649439090000|2022-04-08 17:31:30|13158.7|13143.7|13158.6|13143.6|13159.2|13144.2|13158.6|13143.6|2
1649439110000|2022-04-08 17:31:50|13158.1|13143.1|13154.5|13139.5|13158.1|13143.1|13154.5|13139.5|2
1649439120000|2022-04-08 17:32:00|13154.3|13139.3|13153.5|13138.5|13154.3|13139.3|13153.5|13138.5|1
1649439130000|2022-04-08 17:32:10|13154.2|13139.2|13156.4|13141.4|13156.5|13141.5|13154.2|13139.2|3
1649439140000|2022-04-08 17:32:20|13156|13141|13155|13140|13156.8|13141.8|13155|13140|3
1649439150000|2022-04-08 17:32:30|13154.9|13139.9|13154.5|13139.5|13154.9|13139.9|13154.3|13139.3|2
1649439160000|2022-04-08 17:32:40|13155|13140|13154.5|13139.5|13155|13140|13154.5|13139.5|0
1649439170000|2022-04-08 17:32:50|13154|13139|13154.6|13139.6|13154.6|13139.6|13154|13139|0
1649439180000|2022-04-08 17:33:00|13154.1|13139.1|13154.6|13139.6|13154.6|13139.6|13154.1|13139.1|1
1649439190000|2022-04-08 17:33:10|13154.1|13139.1|13157.6|13142.6|13157.6|13142.6|13154.1|13139.1|7
1649439200000|2022-04-08 17:33:20|13157.5|13142.5|13157.6|13142.6|13158.6|13143.6|13157.3|13142.3|16
1649439210000|2022-04-08 17:33:30|13157.5|13142.5|13157.3|13142.3|13157.5|13142.5|13157.3|13142.3|0
1649439220000|2022-04-08 17:33:40|13157.1|13142.1|13155.4|13140.4|13157.1|13142.1|13155.4|13140.4|0
1649439230000|2022-04-08 17:33:50|||||||||10
1649439240000|2022-04-08 17:34:00|||||||||1
1649439250000|2022-04-08 17:34:10|||||||||6
1649439260000|2022-04-08 17:34:20|13155.3|13140.3|13155|13140|13155.3|13140.3|13154.3|13139.3|0
1649439270000|2022-04-08 17:34:30|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|1
1649439290000|2022-04-08 17:34:50|13153.3|13138.3|13154.8|13139.8|13155.3|13140.3|13153.3|13138.3|1
1649439300000|2022-04-08 17:35:00|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.8|13139.8|1
1649439310000|2022-04-08 17:35:10|13156.4|13141.4|13156.4|13141.4|13156.8|13141.8|13156|13141|38
1649439320000|2022-04-08 17:35:20|13156|13141|13155.1|13140.1|13156|13141|13155.1|13140.1|1
1649439330000|2022-04-08 17:35:30|||||||||50
1649439340000|2022-04-08 17:35:40|13154.6|13139.6|13154.5|13139.5|13154.6|13139.6|13154.5|13139.5|5
1649439350000|2022-04-08 17:35:50|13155|13140|13157.6|13142.6|13159.2|13144.2|13155|13140|2
1649439360000|2022-04-08 17:36:00|13156.1|13141.1|13155.5|13140.5|13157|13142|13155.5|13140.5|2
1649439380000|2022-04-08 17:36:20|13155|13140|13155|13140|13155|13140|13155|13140|12
1649439390000|2022-04-08 17:36:30|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|55
1649439400000|2022-04-08 17:36:40|13154.6|13139.6|13164|13149|13164|13149|13154.6|13139.6|4
1649439410000|2022-04-08 17:36:50|13163.9|13148.9|13162.5|13147.5|13164|13149|13159.8|13144.8|0
1649439420000|2022-04-08 17:37:00|13162.1|13147.1|13159.5|13144.5|13162.6|13147.6|13159.5|13144.5|47
1649439430000|2022-04-08 17:37:10|13159.6|13144.6|13159.5|13144.5|13160.1|13145.1|13159.5|13144.5|0
1649439440000|2022-04-08 17:37:20|13159.4|13144.4|13159.6|13144.6|13159.6|13144.6|13159|13144|0
1649439450000|2022-04-08 17:37:30|13159.4|13144.4|13159|13144|13159.5|13144.5|13158.5|13143.5|1
1649439460000|2022-04-08 17:37:40|13158.5|13143.5|13158|13143|13158.5|13143.5|13158|13143|0
1649439470000|2022-04-08 17:37:50|13158.1|13143.1|13159.8|13144.8|13159.8|13144.8|13157.1|13142.1|4
1649439480000|2022-04-08 17:38:00|13159.9|13144.9|13164.5|13149.5|13165.1|13150.1|13159.9|13144.9|4
1649439490000|2022-04-08 17:38:10|13164.6|13149.6|13163.6|13148.6|13164.6|13149.6|13163.6|13148.6|0
1649439510000|2022-04-08 17:38:30|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|1
1649439530000|2022-04-08 17:38:50|13163.1|13148.1|13161.8|13146.8|13163.1|13148.1|13161.8|13146.8|1
1649439540000|2022-04-08 17:39:00|13161.9|13146.9|13162.6|13147.6|13163.1|13148.1|13161.9|13146.9|3
1649439550000|2022-04-08 17:39:10|||||||||1
1649439560000|2022-04-08 17:39:20|||||||||1
1649439570000|2022-04-08 17:39:30|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|2
1649439580000|2022-04-08 17:39:40|13162.3|13147.3|13162.1|13147.1|13162.6|13147.6|13162.1|13147.1|1
1649439590000|2022-04-08 17:39:50|13162|13147|13161.6|13146.6|13162|13147|13161.6|13146.6|0
1649439600000|2022-04-08 17:40:00|13161.5|13146.5|13161.1|13146.1|13161.5|13146.5|13161.1|13146.1|1
1649439610000|2022-04-08 17:40:10|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|62
1649439620000|2022-04-08 17:40:20|13159.3|13144.3|13156|13141|13159.3|13144.3|13156|13141|3
1649439630000|2022-04-08 17:40:30|||||||||1
1649439640000|2022-04-08 17:40:40|13157.6|13142.6|13161.9|13146.9|13161.9|13146.9|13157.6|13142.6|23
1649439650000|2022-04-08 17:40:50|13161.7|13146.7|13161.5|13146.5|13162.4|13147.4|13161.5|13146.5|4
1649439660000|2022-04-08 17:41:00|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|1
1649439680000|2022-04-08 17:41:20|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|0
1649439690000|2022-04-08 17:41:30|||||||||1
1649439700000|2022-04-08 17:41:40|||||||||1
1649439710000|2022-04-08 17:41:50|13161.5|13146.5|13161.6|13146.6|13161.6|13146.6|13161.5|13146.5|1
1649439720000|2022-04-08 17:42:00|13162.7|13147.7|13160.6|13145.6|13162.7|13147.7|13160.6|13145.6|4
1649439730000|2022-04-08 17:42:10|13160.1|13145.1|13162.7|13147.7|13162.7|13147.7|13160.1|13145.1|0
1649439750000|2022-04-08 17:42:30|13163.5|13148.5|13161.6|13146.6|13163.5|13148.5|13161.6|13146.6|10
1649439760000|2022-04-08 17:42:40|13162|13147|13161.6|13146.6|13162.2|13147.2|13161.6|13146.6|4
1649439770000|2022-04-08 17:42:50|13161.2|13146.2|13161.1|13146.1|13161.2|13146.2|13160.2|13145.2|2
1649439780000|2022-04-08 17:43:00|13160.7|13145.7|13161.7|13146.7|13161.7|13146.7|13160.7|13145.7|1
1649439800000|2022-04-08 17:43:20|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|1
1649439810000|2022-04-08 17:43:30|13160.5|13145.5|13160.4|13145.4|13160.5|13145.5|13159.2|13144.2|2
1649439820000|2022-04-08 17:43:40|13160.8|13145.8|13158.3|13143.3|13160.8|13145.8|13158.3|13143.3|0
1649439830000|2022-04-08 17:43:50|13158.2|13143.2|13159.3|13144.3|13159.3|13144.3|13158.2|13143.2|0
1649439840000|2022-04-08 17:44:00|13159.4|13144.4|13159.3|13144.3|13159.4|13144.4|13159.3|13144.3|1
1649439850000|2022-04-08 17:44:10|13158.2|13143.2|13158.2|13143.2|13158.2|13143.2|13158.2|13143.2|7
1649439860000|2022-04-08 17:44:20|13158.8|13143.8|13159.1|13144.1|13159.8|13144.8|13158.8|13143.8|17
1649439880000|2022-04-08 17:44:40|13159|13144|13159|13144|13159|13144|13159|13144|1
1649439890000|2022-04-08 17:44:50|13159.5|13144.5|13159|13144|13159.5|13144.5|13159|13144|0
1649439900000|2022-04-08 17:45:00|13158.5|13143.5|13157.7|13142.7|13158.5|13143.5|13157.7|13142.7|1
1649439910000|2022-04-08 17:45:10|13159.6|13144.6|13159.2|13144.2|13159.7|13144.7|13159.2|13144.2|1
1649439920000|2022-04-08 17:45:20|13159.3|13144.3|13158.7|13143.7|13159.6|13144.6|13158.7|13143.7|0
1649439930000|2022-04-08 17:45:30|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|3
1649439940000|2022-04-08 17:45:40|13158.7|13143.7|13158.6|13143.6|13158.7|13143.7|13158.6|13143.6|2
1649439950000|2022-04-08 17:45:50|13157.2|13142.2|13157.4|13142.4|13157.6|13142.6|13157.2|13142.2|9
1649439960000|2022-04-08 17:46:00|13157.5|13142.5|13157|13142|13157.5|13142.5|13157|13142|1
1649439970000|2022-04-08 17:46:10|13156.9|13141.9|13157.5|13142.5|13157.5|13142.5|13156.9|13141.9|3
1649439980000|2022-04-08 17:46:20|13156.5|13141.5|13155.2|13140.2|13156.5|13141.5|13155.2|13140.2|2
1649439990000|2022-04-08 17:46:30|13155.1|13140.1|13152|13137|13155.1|13140.1|13151.9|13136.9|2
1649440000000|2022-04-08 17:46:40|||||||||2
1649440010000|2022-04-08 17:46:50|13151.2|13136.2|13151.1|13136.1|13151.2|13136.2|13151.1|13136.1|3
1649440020000|2022-04-08 17:47:00|13148.8|13133.8|13146.6|13131.6|13148.8|13133.8|13146.6|13131.6|5
1649440030000|2022-04-08 17:47:10|13149.9|13134.9|13149.9|13134.9|13149.9|13134.9|13149.9|13134.9|1
1649440040000|2022-04-08 17:47:20|13149.6|13134.6|13149.6|13134.6|13149.6|13134.6|13149.6|13134.6|0
1649440050000|2022-04-08 17:47:30|13149.1|13134.1|13147.7|13132.7|13149.1|13134.1|13147.7|13132.7|1
1649440060000|2022-04-08 17:47:40|13146.7|13131.7|13146.7|13131.7|13147.2|13132.2|13146.7|13131.7|0
1649440070000|2022-04-08 17:47:50|13146.5|13131.5|13144.8|13129.8|13146.5|13131.5|13144.2|13129.2|22
1649440080000|2022-04-08 17:48:00|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|1
1649440090000|2022-04-08 17:48:10|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|0
1649440100000|2022-04-08 17:48:20|13146.7|13131.7|13144.6|13129.6|13146.7|13131.7|13144.6|13129.6|1
1649440110000|2022-04-08 17:48:30|13144.5|13129.5|13143.5|13128.5|13144.5|13129.5|13140.6|13125.6|13
1649440120000|2022-04-08 17:48:40|13143.7|13128.7|13142.1|13127.1|13143.7|13128.7|13142.1|13127.1|0
1649440130000|2022-04-08 17:48:50|13142.8|13127.8|13146.6|13131.6|13146.6|13131.6|13142.8|13127.8|4
1649440140000|2022-04-08 17:49:00|13146.5|13131.5|13146.1|13131.1|13146.5|13131.5|13146.1|13131.1|1
1649440170000|2022-04-08 17:49:30|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|7
1649440180000|2022-04-08 17:49:40|13145.1|13130.1|13146.2|13131.2|13146.2|13131.2|13145.1|13130.1|1
1649440190000|2022-04-08 17:49:50|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|5
1649440200000|2022-04-08 17:50:00|13144.7|13129.7|13142.5|13127.5|13144.7|13129.7|13142.5|13127.5|1
1649440210000|2022-04-08 17:50:10|13142|13127|13141.2|13126.2|13142|13127|13141.2|13126.2|0
1649440220000|2022-04-08 17:50:20|13141|13126|13140.3|13125.3|13141|13126|13140.3|13125.3|19
1649440230000|2022-04-08 17:50:30|13139.9|13124.9|13138.7|13123.7|13139.9|13124.9|13138.7|13123.7|1
1649440250000|2022-04-08 17:50:50|13139.1|13124.1|13139.5|13124.5|13140|13125|13139.1|13124.1|4
1649440260000|2022-04-08 17:51:00|13141.8|13126.8|13144.2|13129.2|13144.8|13129.8|13141.8|13126.8|4
1649440290000|2022-04-08 17:51:30|||||||||1
1649440300000|2022-04-08 17:51:40|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|1
1649440310000|2022-04-08 17:51:50|13144.2|13129.2|13144|13129|13144.6|13129.6|13144|13129|2
1649440330000|2022-04-08 17:52:10|13147.7|13132.7|13148.3|13133.3|13148.3|13133.3|13147.7|13132.7|4
1649440340000|2022-04-08 17:52:20|||||||||1
1649440350000|2022-04-08 17:52:30|||||||||3
1649440360000|2022-04-08 17:52:40|||||||||1
1649440380000|2022-04-08 17:53:00|13148.1|13133.1|13147.3|13132.3|13148.3|13133.3|13147.3|13132.3|6
1649440390000|2022-04-08 17:53:10|13147.5|13132.5|13150|13135|13150.1|13135.1|13147.5|13132.5|61
1649440400000|2022-04-08 17:53:20|13149.7|13134.7|13150|13135|13150|13135|13149.6|13134.6|12
1649440430000|2022-04-08 17:53:50|13152.3|13137.3|13155|13140|13155|13140|13152.3|13137.3|1
1649440440000|2022-04-08 17:54:00|13155.2|13140.2|13155.2|13140.2|13155.8|13140.8|13155.2|13140.2|1
1649440450000|2022-04-08 17:54:10|13155.1|13140.1|13153|13138|13155.1|13140.1|13153|13138|4
1649440460000|2022-04-08 17:54:20|13153.9|13138.9|13157.2|13142.2|13157.2|13142.2|13153.9|13138.9|10
1649440470000|2022-04-08 17:54:30|13156.8|13141.8|13157.3|13142.3|13157.3|13142.3|13156.8|13141.8|0
1649440480000|2022-04-08 17:54:40|13157|13142|13157|13142|13157|13142|13157|13142|1
1649440490000|2022-04-08 17:54:50|13158.2|13143.2|13157.8|13142.8|13161.1|13146.1|13157.8|13142.8|1
1649440500000|2022-04-08 17:55:00|13157.7|13142.7|13156.8|13141.8|13157.7|13142.7|13156.8|13141.8|0
1649440510000|2022-04-08 17:55:10|13156|13141|13152.8|13137.8|13156|13141|13152.8|13137.8|1
1649440520000|2022-04-08 17:55:20|13152.5|13137.5|13155|13140|13155.5|13140.5|13151|13136|5
1649440540000|2022-04-08 17:55:40|||||||||1
1649440550000|2022-04-08 17:55:50|13155.8|13140.8|13157.7|13142.7|13157.8|13142.8|13155.8|13140.8|2
1649440560000|2022-04-08 17:56:00|13157|13142|13159.8|13144.8|13160.3|13145.3|13156.7|13141.7|4
1649440570000|2022-04-08 17:56:10|13159.3|13144.3|13159.8|13144.8|13159.8|13144.8|13159.3|13144.3|6
1649440580000|2022-04-08 17:56:20|13159.6|13144.6|13154.5|13139.5|13159.6|13144.6|13154.3|13139.3|2
1649440590000|2022-04-08 17:56:30|13157.5|13142.5|13158|13143|13158|13143|13157.5|13142.5|3
1649440600000|2022-04-08 17:56:40|13157.7|13142.7|13157.3|13142.3|13157.7|13142.7|13157.3|13142.3|3
1649440610000|2022-04-08 17:56:50|13157.6|13142.6|13157.2|13142.2|13158.7|13143.7|13156.7|13141.7|17
1649440620000|2022-04-08 17:57:00|13156.9|13141.9|13156.9|13141.9|13156.9|13141.9|13156.9|13141.9|0
1649440630000|2022-04-08 17:57:10|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|1
1649440640000|2022-04-08 17:57:20|13155.6|13140.6|13155.1|13140.1|13155.6|13140.6|13155.1|13140.1|0
1649440650000|2022-04-08 17:57:30|13155.2|13140.2|13155.2|13140.2|13155.2|13140.2|13155.2|13140.2|0
1649440660000|2022-04-08 17:57:40|||||||||1
1649440670000|2022-04-08 17:57:50|13156.1|13141.1|13156.2|13141.2|13157.1|13142.1|13156.1|13141.1|1
1649440680000|2022-04-08 17:58:00|13156.7|13141.7|13159.3|13144.3|13159.3|13144.3|13155.6|13140.6|28
1649440690000|2022-04-08 17:58:10|13158.5|13143.5|13162.3|13147.3|13162.3|13147.3|13158.5|13143.5|1
1649440700000|2022-04-08 17:58:20|13160.4|13145.4|13160.4|13145.4|13160.4|13145.4|13159.6|13144.6|7
1649440720000|2022-04-08 17:58:40|13160.6|13145.6|13161.6|13146.6|13161.6|13146.6|13160.6|13145.6|2
1649440730000|2022-04-08 17:58:50|13162.6|13147.6|13160.7|13145.7|13162.6|13147.6|13160.7|13145.7|26
1649440740000|2022-04-08 17:59:00|13160.6|13145.6|13159.6|13144.6|13160.6|13145.6|13159.6|13144.6|0
1649440750000|2022-04-08 17:59:10|13159.7|13144.7|13160.4|13145.4|13161.4|13146.4|13159.7|13144.7|3
1649440760000|2022-04-08 17:59:20|13160.9|13145.9|13162.1|13147.1|13162.1|13147.1|13160.9|13145.9|0
1649440770000|2022-04-08 17:59:30|13162.3|13147.3|13160.8|13145.8|13162.3|13147.3|13160.8|13145.8|58
1649440790000|2022-04-08 17:59:50|13161.4|13146.4|13160.7|13145.7|13162.9|13147.9|13160.4|13145.4|15
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13166|13151|13166|13151|13160.3|13145.3|12
1649440810000|2022-04-08 18:00:10|13165.9|13150.9|13164.1|13149.1|13165.9|13150.9|13164.1|13149.1|0
1649440820000|2022-04-08 18:00:20|13164.2|13149.2|13163.9|13148.9|13165.1|13150.1|13163.9|13148.9|10
1649440830000|2022-04-08 18:00:30|13164|13149|13165.9|13150.9|13165.9|13150.9|13164|13149|0
1649440840000|2022-04-08 18:00:40|13168.4|13153.4|13170.1|13155.1|13170.8|13155.8|13168.4|13153.4|1
1649440850000|2022-04-08 18:00:50|13171.7|13156.7|13166.9|13151.9|13171.7|13156.7|13166.9|13151.9|0
1649440860000|2022-04-08 18:01:00|13167.3|13152.3|13166.3|13151.3|13167.5|13152.5|13166.3|13151.3|0
1649440880000|2022-04-08 18:01:20|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|1
1649440890000|2022-04-08 18:01:30|13166|13151|13166.1|13151.1|13166.1|13151.1|13166|13151|8
1649440900000|2022-04-08 18:01:40|13165.5|13150.5|13161.6|13146.6|13165.6|13150.6|13161.1|13146.1|12
1649440910000|2022-04-08 18:01:50|13158.7|13143.7|13156.6|13141.6|13158.7|13143.7|13156.6|13141.6|36
1649440920000|2022-04-08 18:02:00|13156.2|13141.2|13153.7|13138.7|13156.2|13141.2|13152.6|13137.6|7
1649440930000|2022-04-08 18:02:10|13153.6|13138.6|13154.6|13139.6|13154.6|13139.6|13153.6|13138.6|7
1649440940000|2022-04-08 18:02:20|13155.4|13140.4|13164.6|13149.6|13164.6|13149.6|13154.6|13139.6|8
1649440950000|2022-04-08 18:02:30|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|1
1649440960000|2022-04-08 18:02:40|13164.1|13149.1|13164.9|13149.9|13164.9|13149.9|13164.1|13149.1|0
1649440970000|2022-04-08 18:02:50|13164.4|13149.4|13164.1|13149.1|13164.9|13149.9|13164.1|13149.1|2
1649440980000|2022-04-08 18:03:00|13164.4|13149.4|13164.9|13149.9|13164.9|13149.9|13164.4|13149.4|0
1649440990000|2022-04-08 18:03:10|13164.4|13149.4|13168.9|13153.9|13168.9|13153.9|13163.9|13148.9|17
1649441000000|2022-04-08 18:03:20|13169.1|13154.1|13168.4|13153.4|13171.3|13156.3|13168.3|13153.3|19
1649441010000|2022-04-08 18:03:30|13166.4|13151.4|13170.1|13155.1|13170.1|13155.1|13166.4|13151.4|44
1649441020000|2022-04-08 18:03:40|13168.7|13153.7|13169.5|13154.5|13170.1|13155.1|13168.6|13153.6|25
1649441030000|2022-04-08 18:03:50|13170.6|13155.6|13170.1|13155.1|13170.6|13155.6|13170.1|13155.1|33
1649441040000|2022-04-08 18:04:00|13169.7|13154.7|13170.2|13155.2|13170.6|13155.6|13169.6|13154.6|11
1649441050000|2022-04-08 18:04:10|13170.6|13155.6|13170.6|13155.6|13170.6|13155.6|13170.1|13155.1|10
1649441060000|2022-04-08 18:04:20|13170.7|13155.7|13171.2|13156.2|13171.2|13156.2|13170.7|13155.7|0
1649441070000|2022-04-08 18:04:30|13171.1|13156.1|13172.3|13157.3|13172.3|13157.3|13171.1|13156.1|1
1649441080000|2022-04-08 18:04:40|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|2
1649441090000|2022-04-08 18:04:50|13171.7|13156.7|13171.2|13156.2|13171.7|13156.7|13171.2|13156.2|5
1649441100000|2022-04-08 18:05:00|13172.3|13157.3|13171.7|13156.7|13172.5|13157.5|13171.7|13156.7|7
1649441110000|2022-04-08 18:05:10|13172.1|13157.1|13173.3|13158.3|13173.7|13158.7|13172.1|13157.1|2
1649441120000|2022-04-08 18:05:20|13173.7|13158.7|13173.1|13158.1|13173.7|13158.7|13173.1|13158.1|5
1649441130000|2022-04-08 18:05:30|13172.6|13157.6|13173|13158|13173.1|13158.1|13172.6|13157.6|5
1649441140000|2022-04-08 18:05:40|13172.7|13157.7|13172.3|13157.3|13173.2|13158.2|13172.3|13157.3|16
1649441150000|2022-04-08 18:05:50|13172.7|13157.7|13174.6|13159.6|13176.1|13161.1|13172.7|13157.7|7
1649441160000|2022-04-08 18:06:00|13174.1|13159.1|13172.2|13157.2|13174.1|13159.1|13172.2|13157.2|21
1649441170000|2022-04-08 18:06:10|13172.6|13157.6|13172.4|13157.4|13172.6|13157.6|13172.4|13157.4|1
1649441180000|2022-04-08 18:06:20|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|8
1649441190000|2022-04-08 18:06:30|13173.2|13158.2|13173.4|13158.4|13173.9|13158.9|13172.8|13157.8|10
1649441200000|2022-04-08 18:06:40|13174.6|13159.6|13174.3|13159.3|13174.8|13159.8|13174.3|13159.3|24
1649441210000|2022-04-08 18:06:50|13173.2|13158.2|13171.4|13156.4|13173.2|13158.2|13171.4|13156.4|17
1649441220000|2022-04-08 18:07:00|13172.4|13157.4|13171.8|13156.8|13172.4|13157.4|13170.7|13155.7|1
1649441230000|2022-04-08 18:07:10|13171.9|13156.9|13172.4|13157.4|13172.4|13157.4|13171.9|13156.9|1
1649441240000|2022-04-08 18:07:20|13172.6|13157.6|13162.2|13147.2|13173.4|13158.4|13162.1|13147.1|47
1649441250000|2022-04-08 18:07:30|13162.5|13147.5|13166.3|13151.3|13167|13152|13162.5|13147.5|15
1649441260000|2022-04-08 18:07:40|13166.2|13151.2|13169.7|13154.7|13169.7|13154.7|13165.8|13150.8|23
1649441270000|2022-04-08 18:07:50|13169.4|13154.4|13170.8|13155.8|13171.2|13156.2|13168.2|13153.2|13
1649441280000|2022-04-08 18:08:00|13170.7|13155.7|13173.9|13158.9|13174|13159|13170.7|13155.7|11
1649441290000|2022-04-08 18:08:10|13173.2|13158.2|13174.7|13159.7|13174.7|13159.7|13172.2|13157.2|0
1649441300000|2022-04-08 18:08:20|13174.8|13159.8|13173.9|13158.9|13174.8|13159.8|13173.9|13158.9|8
1649441310000|2022-04-08 18:08:30|13173.8|13158.8|13173.6|13158.6|13173.8|13158.8|13173|13158|6
1649441320000|2022-04-08 18:08:40|13174.1|13159.1|13173.1|13158.1|13174.1|13159.1|13173.1|13158.1|1
1649441330000|2022-04-08 18:08:50|13173.5|13158.5|13171.5|13156.5|13175|13160|13171.5|13156.5|3
1649441340000|2022-04-08 18:09:00|13171.4|13156.4|13170.6|13155.6|13171.4|13156.4|13170.5|13155.5|2
1649441350000|2022-04-08 18:09:10|13170.4|13155.4|13169.9|13154.9|13171.5|13156.5|13166.5|13151.5|12
1649441360000|2022-04-08 18:09:20|13169.1|13154.1|13168|13153|13169.1|13154.1|13167.6|13152.6|20
1649441370000|2022-04-08 18:09:30|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|0
1649441380000|2022-04-08 18:09:40|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|18
1649441390000|2022-04-08 18:09:50|13169.3|13154.3|13164.8|13149.8|13169.4|13154.4|13164.8|13149.8|9
1649441400000|2022-04-08 18:10:00|13163.8|13148.8|13165.5|13150.5|13165.5|13150.5|13161.6|13146.6|24
1649441410000|2022-04-08 18:10:10|13165.7|13150.7|13164.7|13149.7|13165.8|13150.8|13164.6|13149.6|30
1649441420000|2022-04-08 18:10:20|13164.3|13149.3|13169.5|13154.5|13169.5|13154.5|13164.3|13149.3|26
1649441430000|2022-04-08 18:10:30|13169.3|13154.3|13165|13150|13169.3|13154.3|13165|13150|3
1649441440000|2022-04-08 18:10:40|13164.2|13149.2|13164.6|13149.6|13166.6|13151.6|13162.6|13147.6|35
1649441450000|2022-04-08 18:10:50|13165.1|13150.1|13161.6|13146.6|13166.4|13151.4|13161.6|13146.6|6
1649441460000|2022-04-08 18:11:00|13161.4|13146.4|13163|13148|13163.1|13148.1|13160.3|13145.3|10
1649441470000|2022-04-08 18:11:10|13162.6|13147.6|13165.1|13150.1|13165.1|13150.1|13162.6|13147.6|2
1649441480000|2022-04-08 18:11:20|13166.8|13151.8|13170.3|13155.3|13171.1|13156.1|13166.8|13151.8|6
1649441490000|2022-04-08 18:11:30|13168.3|13153.3|13166.8|13151.8|13168.3|13153.3|13166.6|13151.6|8
1649441500000|2022-04-08 18:11:40|13170.9|13155.9|13172|13157|13172.1|13157.1|13170.9|13155.9|2
1649441510000|2022-04-08 18:11:50|13171.8|13156.8|13168.5|13153.5|13171.8|13156.8|13167.1|13152.1|40
1649441520000|2022-04-08 18:12:00|13166.1|13151.1|13165.8|13150.8|13168.8|13153.8|13165.8|13150.8|21
1649441530000|2022-04-08 18:12:10|13168.1|13153.1|13157.6|13142.6|13168.8|13153.8|13157.6|13142.6|19
1649441540000|2022-04-08 18:12:20|13157.4|13142.4|13149.3|13134.3|13157.5|13142.5|13148.2|13133.2|41
1649441550000|2022-04-08 18:12:30|13149.7|13134.7|13148.7|13133.7|13158.3|13143.3|13147.3|13132.3|13
1649441560000|2022-04-08 18:12:40|13150.6|13135.6|13151|13136|13151.7|13136.7|13150.6|13135.6|17
1649441570000|2022-04-08 18:12:50|13150.3|13135.3|13149.1|13134.1|13150.3|13135.3|13149.1|13134.1|2
1649441580000|2022-04-08 18:13:00|13149|13134|13146.2|13131.2|13149|13134|13145.6|13130.6|29
1649441590000|2022-04-08 18:13:10|13146.5|13131.5|13146.4|13131.4|13147.6|13132.6|13146.4|13131.4|16
1649441600000|2022-04-08 18:13:20|13146.5|13131.5|13144|13129|13146.5|13131.5|13143.5|13128.5|10
1649441610000|2022-04-08 18:13:30|13143.6|13128.6|13142.8|13127.8|13145|13130|13141.9|13126.9|22
1649441620000|2022-04-08 18:13:40|13143|13128|13147.6|13132.6|13147.6|13132.6|13143|13128|26
1649441630000|2022-04-08 18:13:50|13150.1|13135.1|13144.8|13129.8|13150.1|13135.1|13144.4|13129.4|19
1649441640000|2022-04-08 18:14:00|13144.4|13129.4|13143.4|13128.4|13145.8|13130.8|13140.3|13125.3|189
1649441650000|2022-04-08 18:14:10|13143.5|13128.5|13145.2|13130.2|13147.4|13132.4|13143.5|13128.5|148
1649441660000|2022-04-08 18:14:20|13146.4|13131.4|13145|13130|13149.2|13134.2|13144.7|13129.7|155
1649441670000|2022-04-08 18:14:30|13144.6|13129.6|13144.6|13129.6|13145.3|13130.3|13144.1|13129.1|120
1649441680000|2022-04-08 18:14:40|13144.5|13129.5|13147.7|13132.7|13147.7|13132.7|13142.1|13127.1|120
1649441690000|2022-04-08 18:14:50|13148|13133|13147.3|13132.3|13149.3|13134.3|13142.5|13127.5|135
1649441700000|2022-04-08 18:15:00|13147.7|13132.7|13144|13129|13152.4|13137.4|13144|13129|22
1649441710000|2022-04-08 18:15:10|13144.5|13129.5|13142.5|13127.5|13144.8|13129.8|13142.5|13127.5|8
1649441720000|2022-04-08 18:15:20|13142.9|13127.9|13147.8|13132.8|13147.8|13132.8|13142.9|13127.9|6
1649441730000|2022-04-08 18:15:30|13147.9|13132.9|13148.9|13133.9|13149.5|13134.5|13147.9|13132.9|5
1649441740000|2022-04-08 18:15:40|13148.8|13133.8|13147|13132|13148.8|13133.8|13145.5|13130.5|44
1649441750000|2022-04-08 18:15:50|13146.7|13131.7|13146.6|13131.6|13146.7|13131.7|13146.6|13131.6|37
1649441770000|2022-04-08 18:16:10|13146.7|13131.7|13146.8|13131.8|13146.8|13131.8|13146.3|13131.3|2
1649441790000|2022-04-08 18:16:30|13146.9|13131.9|13144.7|13129.7|13146.9|13131.9|13144.7|13129.7|3
1649441800000|2022-04-08 18:16:40|13144.8|13129.8|13145.5|13130.5|13145.5|13130.5|13144.2|13129.2|34
1649441810000|2022-04-08 18:16:50|13145.3|13130.3|13146.4|13131.4|13146.9|13131.9|13145.3|13130.3|12
1649441820000|2022-04-08 18:17:00|13146.3|13131.3|13145.9|13130.9|13146.3|13131.3|13145.9|13130.9|6
1649441830000|2022-04-08 18:17:10|13144.7|13129.7|13142.9|13127.9|13144.7|13129.7|13142.9|13127.9|0
1649441840000|2022-04-08 18:17:20|13142.7|13127.7|13141.9|13126.9|13142.7|13127.7|13141.9|13126.9|0
1649441860000|2022-04-08 18:17:40|13142|13127|13142|13127|13142|13127|13142|13127|1
1649441870000|2022-04-08 18:17:50|||||||||2
1649441880000|2022-04-08 18:18:00|13142.5|13127.5|13145|13130|13145|13130|13142.5|13127.5|6
1649441890000|2022-04-08 18:18:10|13145.4|13130.4|13143.9|13128.9|13145.5|13130.5|13143.9|13128.9|2
1649441900000|2022-04-08 18:18:20|13143.4|13128.4|13143.9|13128.9|13144.4|13129.4|13143.4|13128.4|3
1649441920000|2022-04-08 18:18:40|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|5
1649441940000|2022-04-08 18:19:00|13143.4|13128.4|13143.5|13128.5|13143.5|13128.5|13143.4|13128.4|0
1649441950000|2022-04-08 18:19:10|13144.4|13129.4|13144.2|13129.2|13144.4|13129.4|13144.2|13129.2|35
1649441960000|2022-04-08 18:19:20|13143.2|13128.2|13142.6|13127.6|13143.2|13128.2|13142.6|13127.6|2
1649441970000|2022-04-08 18:19:30|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|14
1649441980000|2022-04-08 18:19:40|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|13
1649441990000|2022-04-08 18:19:50|13142.3|13127.3|13142.8|13127.8|13143|13128|13140.6|13125.6|20
1649442000000|2022-04-08 18:20:00|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
1649638800000|2022-04-11 01:00:00|13146.2|13131.2|13172|13134.5|13172.1|13134.6|13146.2|13121|10
1649638810000|2022-04-11 01:00:10|13172.5|13135|13145.1|13130.1|13173|13135.5|13144.7|13129.7|5
1649638820000|2022-04-11 01:00:20|13143.5|13128.5|13136.1|13121.1|13143.5|13128.5|13136.1|13121.1|15
1649638830000|2022-04-11 01:00:30|13136.2|13121.2|13135.4|13120.4|13136.6|13121.6|13135.4|13120.4|2
1649638840000|2022-04-11 01:00:40|||||||||2
1649638850000|2022-04-11 01:00:50|13136.2|13121.2|13135.6|13120.6|13136.2|13121.2|13135.3|13120.3|3
1649638860000|2022-04-11 01:01:00|13136.1|13121.1|13139.3|13124.3|13139.6|13124.6|13136.1|13121.1|0
1649638870000|2022-04-11 01:01:10|13138.9|13123.9|13138.4|13123.4|13138.9|13123.9|13138.4|13123.4|0
1649638880000|2022-04-11 01:01:20|13136|13121|13136.1|13121.1|13136.1|13121.1|13128.2|13113.2|3
1649638890000|2022-04-11 01:01:30|13130.4|13115.4|13130.4|13115.4|13130.4|13115.4|13130.4|13115.4|2
1649638900000|2022-04-11 01:01:40|13128.6|13113.6|13122.5|13107.5|13128.6|13113.6|13122.5|13107.5|62
1649638910000|2022-04-11 01:01:50|13121.5|13106.5|13121.2|13106.2|13121.6|13106.6|13120.8|13105.8|9
1649638920000|2022-04-11 01:02:00|13121.7|13106.7|13129.6|13114.6|13129.6|13114.6|13121.7|13106.7|24
1649638930000|2022-04-11 01:02:10|13133.2|13118.2|13151|13113.5|13151.2|13120.3|13126.7|13111.7|8
1649638940000|2022-04-11 01:02:20|13146.1|13121.1|13130.8|13115.8|13148.1|13125.7|13130.8|13115.8|7
1649638950000|2022-04-11 01:02:30|13130|13115|13127.1|13112.1|13130|13115|13127.1|13112.1|0
1649638960000|2022-04-11 01:02:40|13126.9|13111.9|13129.2|13114.2|13129.2|13114.2|13126.7|13111.7|2
1649638970000|2022-04-11 01:02:50|13130.2|13115.2|13130|13115|13131.2|13116.2|13130|13115|1
1649638980000|2022-04-11 01:03:00|13130.1|13115.1|13125.4|13110.4|13130.6|13115.6|13125.4|13110.4|1
1649638990000|2022-04-11 01:03:10|13125.8|13110.8|13136.3|13111.3|13136.3|13114.2|13125.8|13108.7|10
1649639000000|2022-04-11 01:03:20|13132.8|13117.8|13126.7|13111.7|13142.8|13119.8|13126.7|13111.7|5
1649639010000|2022-04-11 01:03:30|13126.4|13111.4|13124.7|13109.7|13126.4|13111.4|13124.7|13109.7|0
1649639020000|2022-04-11 01:03:40|13128.2|13113.2|13127.1|13112.1|13128.2|13113.2|13127.1|13112.1|0
1649639040000|2022-04-11 01:04:00|13122.7|13107.7|13120.2|13105.2|13126.9|13111.9|13120.2|13105.2|4
1649639050000|2022-04-11 01:04:10|13120.1|13105.1|13120.3|13105.3|13120.3|13105.3|13120.1|13105.1|1
1649639060000|2022-04-11 01:04:20|13120.4|13105.4|13119.9|13104.9|13120.4|13105.4|13119.9|13104.9|1
1649639070000|2022-04-11 01:04:30|13118.7|13103.7|13122.7|13107.7|13124.8|13109.8|13118.7|13103.7|2
1649639080000|2022-04-11 01:04:40|13123|13108|13126.4|13111.4|13127.4|13112.4|13123|13108|3
1649639090000|2022-04-11 01:04:50|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|1
1649639100000|2022-04-11 01:05:00|13126.7|13111.7|13126.9|13111.9|13127|13112|13126.7|13111.7|1
1649639110000|2022-04-11 01:05:10|13126.5|13111.5|13128|13113|13128|13113|13126.5|13111.5|1
1649639130000|2022-04-11 01:05:30|13128.5|13113.5|13128.4|13113.4|13128.5|13113.5|13128.4|13113.4|0
1649639140000|2022-04-11 01:05:40|13128.5|13113.5|13128.9|13113.9|13128.9|13113.9|13128.5|13113.5|0
1649639160000|2022-04-11 01:06:00|13129|13114|13129|13114|13129|13114|13129|13114|2
1649639200000|2022-04-11 01:06:40|13136|13121|13146.6|13121.6|13147.2|13122.2|13136|13118.9|3
1649639210000|2022-04-11 01:06:50|13146.5|13121.5|13140.1|13125.1|13146.6|13125.6|13140.1|13117.5|0
1649639220000|2022-04-11 01:07:00|13145.1|13120.1|13146|13121|13146|13121|13145.1|13120.1|0
1649639230000|2022-04-11 01:07:10|13140.2|13125.2|13140.1|13125.1|13146.4|13125.2|13139.7|13121.4|0
1649639250000|2022-04-11 01:07:30|13139.3|13124.3|13145.5|13120.5|13145.5|13124.9|13138.4|13120.5|0
1649639260000|2022-04-11 01:07:40|13146.9|13121.9|13140.3|13125.3|13147.3|13126.9|13140.3|13121.2|0
1649639270000|2022-04-11 01:07:50|13139.8|13124.8|13139.3|13124.3|13139.8|13124.8|13139.3|13124.3|0
1649639280000|2022-04-11 01:08:00|13147.3|13122.3|13140.4|13125.4|13147.3|13125.7|13139.4|13122.3|3
1649639290000|2022-04-11 01:08:10|13140.7|13125.7|13143.2|13128.2|13148.4|13128.4|13140.7|13123.4|2
1649639300000|2022-04-11 01:08:20|13142.5|13127.5|13142.4|13127.4|13143.4|13128.4|13142.4|13127.4|0
1649639370000|2022-04-11 01:09:30|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|0
1649639380000|2022-04-11 01:09:40|13147.9|13132.9|13147.9|13132.9|13147.9|13132.9|13147.9|13132.9|5
1649639400000|2022-04-11 01:10:00|13157.4|13132.4|13157.4|13132.4|13157.4|13132.4|13157.4|13132.4|1
1649639410000|2022-04-11 01:10:10|13157.1|13132.1|13151.3|13136.3|13157.9|13137.9|13151.3|13132.1|20
1649639420000|2022-04-11 01:10:20|13157.9|13132.9|13149.5|13134.5|13157.9|13137.5|13149.5|13130.3|0
1649639430000|2022-04-11 01:10:30|13156.5|13131.5|13155.1|13130.1|13157.7|13134.5|13149.5|13130.1|1
1649639440000|2022-04-11 01:10:40|13146.4|13131.4|13146.5|13131.5|13146.5|13131.5|13146.4|13131.4|1
1649639460000|2022-04-11 01:11:00|13158.7|13121.2|13163.2|13125.7|13166.3|13131.9|13156.9|13121.2|0
1649639470000|2022-04-11 01:11:10|13162.9|13125.4|13155.8|13130.8|13162.9|13130.8|13155.7|13125.3|0
1649639480000|2022-04-11 01:11:20|13155.7|13130.7|13155.3|13130.3|13155.7|13130.7|13155.3|13130.3|0
1649639490000|2022-04-11 01:11:30|13155.7|13130.7|13178.1|13140.6|13178.1|13147.8|13155.7|13130.7|0
1649639500000|2022-04-11 01:11:40|13176.7|13139.2|13169.9|13144.9|13176.7|13144.9|13169.9|13139.2|0
1649639510000|2022-04-11 01:11:50|13171|13156|13171|13156|13171|13156|13164.8|13149.8|0
1649639520000|2022-04-11 01:12:00|13171.5|13156.5|13173.8|13158.8|13173.8|13158.8|13171.5|13156.5|0
1649639530000|2022-04-11 01:12:10|||||||||1
1649639550000|2022-04-11 01:12:30|13174.3|13159.3|13174.3|13159.3|13174.3|13159.3|13174.3|13159.3|1
1649639560000|2022-04-11 01:12:40|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|1
1649639580000|2022-04-11 01:13:00|13169|13154|13169.9|13132.4|13178.3|13154|13165.8|13132.4|1
1649639590000|2022-04-11 01:13:10|13165.9|13128.4|13160.2|13135.2|13167.4|13135.2|13160.2|13128.4|0
1649639600000|2022-04-11 01:13:20|13158.8|13133.8|13165.8|13128.3|13165.8|13134.3|13158.8|13128.3|0
1649639610000|2022-04-11 01:13:30|13167|13129.5|13157.3|13132.3|13167|13132.3|13157.3|13124.9|1
1649639620000|2022-04-11 01:13:40|13157.6|13132.6|13156.5|13131.5|13157.6|13134.6|13149.6|13128.8|0
1649639630000|2022-04-11 01:13:50|13148.8|13133.8|13154.8|13129.8|13164.1|13136.9|13146.2|13126.6|1
1649639640000|2022-04-11 01:14:00|13163.5|13126|13164.4|13126.9|13164.4|13132.2|13157.2|13126|0
1649639650000|2022-04-11 01:14:10|13163.9|13126.4|13157.2|13132.2|13163.9|13132.2|13157.2|13126.4|0
1649639670000|2022-04-11 01:14:30|13157.6|13132.6|13157.6|13132.6|13157.6|13132.6|13157.6|13132.6|0
1649639720000|2022-04-11 01:15:20|13160.5|13123|13159.8|13122.3|13160.5|13123|13159.8|13122.3|3
1649639740000|2022-04-11 01:15:40|13159.6|13122.1|13158.4|13120.9|13159.6|13122.1|13158.3|13120.8|0
1649639750000|2022-04-11 01:15:50|13154.3|13116.8|13142.3|13127.3|13154.3|13127.3|13142.3|13116.8|7
1649639760000|2022-04-11 01:16:00|13142.6|13127.6|13143.8|13128.8|13143.8|13128.8|13142.6|13127.6|1
1649639770000|2022-04-11 01:16:10|13143.9|13128.9|13143.8|13128.8|13144.3|13129.3|13143.8|13128.8|0
1649639780000|2022-04-11 01:16:20|13143.6|13128.6|13142.3|13127.3|13143.6|13128.6|13142.3|13127.3|0
1649639790000|2022-04-11 01:16:30|13140.3|13125.3|13139.7|13124.7|13140.3|13125.3|13139.7|13124.7|0
1649639810000|2022-04-11 01:16:50|||||||||1
1649639840000|2022-04-11 01:17:20|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|1
1649639850000|2022-04-11 01:17:30|13138.2|13123.2|13138.1|13123.1|13138.2|13123.2|13138.1|13123.1|0
1649639900000|2022-04-11 01:18:20|13143.2|13118.2|13143.3|13118.3|13143.3|13118.3|13143.2|13118.2|5
1649639910000|2022-04-11 01:18:30|13143.4|13118.4|13143.6|13118.6|13143.6|13118.6|13143.3|13118.3|0
1649639920000|2022-04-11 01:18:40|13136.1|13121.1|13136|13121|13136.1|13121.1|13136|13121|0
1649639930000|2022-04-11 01:18:50|13135.7|13120.7|13136|13121|13136|13121|13135.7|13120.7|6
1649639950000|2022-04-11 01:19:10|13135.9|13120.9|13135.9|13120.9|13135.9|13120.9|13135.9|13120.9|0
1649639960000|2022-04-11 01:19:20|13135.8|13120.8|13135.8|13120.8|13135.8|13120.8|13135.8|13120.8|0
1649639970000|2022-04-11 01:19:30|13135.7|13120.7|13135.8|13120.8|13135.8|13120.8|13135.7|13120.7|0
1649640020000|2022-04-11 01:20:20|13137.6|13122.6|13137.6|13122.6|13137.6|13122.6|13137.6|13122.6|0
1649640060000|2022-04-11 01:21:00|13141.1|13116.1|13141.1|13116.1|13141.1|13116.1|13141.1|13116.1|0
1649640100000|2022-04-11 01:21:40|13140.7|13115.7|13140.7|13115.7|13140.7|13115.7|13140.7|13115.7|0
1649640170000|2022-04-11 01:22:50|13132.7|13117.7|13132.3|13117.3|13132.8|13117.8|13132.3|13117.3|0
1649640210000|2022-04-11 01:23:30|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|13133.1|13118.1|0
1649640230000|2022-04-11 01:23:50|13133|13118|13131.8|13116.8|13133|13118|13131.8|13116.8|0
1649640250000|2022-04-11 01:24:10|13132.3|13117.3|13129.5|13114.5|13132.3|13117.3|13129.5|13114.5|1
1649640360000|2022-04-11 01:26:00|13130|13115|13130.1|13115.1|13130.5|13115.5|13130|13115|0
1649640370000|2022-04-11 01:26:10|13131|13116|13131.1|13116.1|13131.1|13116.1|13130.6|13115.6|0
1649640380000|2022-04-11 01:26:20|13131.2|13116.2|13132.1|13117.1|13132.1|13117.1|13131.2|13116.2|0
1649640450000|2022-04-11 01:27:30|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|13132.3|13117.3|1
1649640520000|2022-04-11 01:28:40|13140.3|13115.3|13136.3|13121.3|13140.3|13121.4|13136.3|13115.3|1
1649640530000|2022-04-11 01:28:50|13136.5|13121.5|13136.6|13121.6|13136.6|13121.6|13136.5|13121.5|0
1649640540000|2022-04-11 01:29:00|13136.4|13121.4|13136.4|13121.4|13136.4|13121.4|13136.3|13121.3|0
1649640560000|2022-04-11 01:29:20|13136.6|13121.6|13136.6|13121.6|13136.6|13121.6|13136.6|13121.6|0
1649640580000|2022-04-11 01:29:40|13134.7|13119.7|13134.7|13119.7|13134.7|13119.7|13134.7|13119.7|0
1649640600000|2022-04-11 01:30:00|13134.8|13119.8|13136|13121|13136|13121|13134.8|13119.8|0
1649640610000|2022-04-11 01:30:10|13135.6|13120.6|13136|13121|13136.4|13121.4|13135.5|13120.5|1
1649640680000|2022-04-11 01:31:20|13142|13127|13141.9|13126.9|13142|13127|13141.9|13126.9|1
1649640720000|2022-04-11 01:32:00|13138.7|13123.7|13134.1|13119.1|13138.7|13123.7|13134.1|13119.1|5
1649640750000|2022-04-11 01:32:30|13134.2|13119.2|13136.6|13121.6|13136.6|13121.6|13134.2|13119.2|0
1649640840000|2022-04-11 01:34:00|13134.9|13119.9|13134.9|13119.9|13134.9|13119.9|13134.9|13119.9|6
1649640870000|2022-04-11 01:34:30|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|0
1649640940000|2022-04-11 01:35:40|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|0
1649641200000|2022-04-11 01:40:00|13135.7|13120.7|13135.7|13120.7|13135.7|13120.7|13135.7|13120.7|1
1649641210000|2022-04-11 01:40:10|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|0
1649641230000|2022-04-11 01:40:30|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|13136.1|13121.1|0
1649641260000|2022-04-11 01:41:00|13135.2|13120.2|13130.4|13115.4|13135.2|13120.2|13130.4|13115.4|0
1649641310000|2022-04-11 01:41:50|13127.1|13112.1|13126.1|13111.1|13127.1|13112.1|13126.1|13111.1|1
1649641330000|2022-04-11 01:42:10|13126|13111|13126|13111|13126|13111|13126|13111|1
1649641360000|2022-04-11 01:42:40|13126.3|13111.3|13127.4|13112.4|13127.5|13112.5|13126.3|13111.3|0
1649641370000|2022-04-11 01:42:50|13127.1|13112.1|13125.9|13110.9|13127.1|13112.1|13125.9|13110.9|0
1649641380000|2022-04-11 01:43:00|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|0
1649641390000|2022-04-11 01:43:10|||||||||1
1649641400000|2022-04-11 01:43:20|13125.9|13110.9|13126.4|13111.4|13126.4|13111.4|13125.1|13110.1|1
1649641560000|2022-04-11 01:46:00|13126.3|13111.3|13126.4|13111.4|13126.4|13111.4|13126.3|13111.3|6
1649641600000|2022-04-11 01:46:40|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|0
1649641730000|2022-04-11 01:48:50|||||||||1
1649641740000|2022-04-11 01:49:00|13126.2|13111.2|13124|13109|13126.2|13111.2|13124|13109|3
1649641800000|2022-04-11 01:50:00|||||||||1
1649641910000|2022-04-11 01:51:50|13123.6|13108.6|13123.6|13108.6|13123.6|13108.6|13123.6|13108.6|1
1649641920000|2022-04-11 01:52:00|13123.2|13108.2|13125.9|13110.9|13125.9|13110.9|13123.2|13108.2|6
1649641930000|2022-04-11 01:52:10|13125.5|13110.5|13126.2|13111.2|13126.2|13111.2|13125.5|13110.5|0
1649641940000|2022-04-11 01:52:20|13126.5|13111.5|13126.5|13111.5|13126.5|13111.5|13126.5|13111.5|0
1649641960000|2022-04-11 01:52:40|13125.6|13110.6|13125.2|13110.2|13125.6|13110.6|13125.2|13110.2|0
1649642210000|2022-04-11 01:56:50|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|0
1649642220000|2022-04-11 01:57:00|13125.6|13110.6|13125.2|13110.2|13125.6|13110.6|13125.2|13110.2|0
1649642290000|2022-04-11 01:58:10|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|1
1649642310000|2022-04-11 01:58:30|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|0
1649642340000|2022-04-11 01:59:00|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|0
1649642350000|2022-04-11 01:59:10|13125.2|13110.2|13125.6|13110.6|13125.6|13110.6|13125.2|13110.2|0
1649642360000|2022-04-11 01:59:20|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|0
1649642410000|2022-04-11 02:00:10|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|0
1649642420000|2022-04-11 02:00:20|13126.1|13111.1|13126.1|13111.1|13126.5|13111.5|13126.1|13111.1|0
1649642430000|2022-04-11 02:00:30|13126.5|13111.5|13126.5|13111.5|13126.5|13111.5|13126.5|13111.5|0
1649642460000|2022-04-11 02:01:00|13126|13111|13126|13111|13126|13111|13126|13111|0
1649642520000|2022-04-11 02:02:00|13126.1|13111.1|13126.1|13111.1|13126.1|13111.1|13126.1|13111.1|2
1649642530000|2022-04-11 02:02:10|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|13125.2|13110.2|0
1649642550000|2022-04-11 02:02:30|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|0
1649642560000|2022-04-11 02:02:40|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|0
1649642580000|2022-04-11 02:03:00|13126|13111|13126|13111|13126|13111|13126|13111|2
1649642710000|2022-04-11 02:05:10|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|13125.5|13110.5|0
1649642880000|2022-04-11 02:08:00|13126|13111|13126|13111|13126|13111|13126|13111|0
1649642890000|2022-04-11 02:08:10|13125.9|13110.9|13125.5|13110.5|13125.9|13110.9|13125.5|13110.5|0
1649642940000|2022-04-11 02:09:00|13125.4|13110.4|13124.5|13109.5|13125.4|13110.4|13124.5|13109.5|0
1649642950000|2022-04-11 02:09:10|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|13124.1|13109.1|0
1649643240000|2022-04-11 02:14:00|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|13125.1|13110.1|3
1649643310000|2022-04-11 02:15:10|13126.1|13111.1|13126.1|13111.1|13126.1|13111.1|13126.1|13111.1|0
1649643330000|2022-04-11 02:15:30|13126.5|13111.5|13136.8|13111.8|13136.8|13115.2|13126.5|13110.7|0
1649643340000|2022-04-11 02:15:40|13137.2|13112.2|13137.3|13112.3|13140.5|13115.5|13137.2|13112.2|2
1649643350000|2022-04-11 02:15:50|13138.3|13113.3|13138.3|13113.3|13138.3|13113.3|13138.3|13113.3|0
1649643600000|2022-04-11 02:20:00|13138.6|13113.6|13138.6|13113.6|13138.6|13113.6|13138.6|13113.6|4
1649643610000|2022-04-11 02:20:10|13139|13114|13139.1|13114.1|13139.1|13114.1|13139|13114|0
1649643670000|2022-04-11 02:21:10|13133.9|13118.9|13133.9|13118.9|13133.9|13118.9|13133.9|13118.9|0
1649643690000|2022-04-11 02:21:30|13134.3|13119.3|13134.3|13119.3|13134.3|13119.3|13134.3|13119.3|0
1649643760000|2022-04-11 02:22:40|13133.9|13118.9|13133.5|13118.5|13133.9|13118.9|13133.5|13118.5|1
1649643780000|2022-04-11 02:23:00|13134.3|13119.3|13142.3|13117.3|13142.4|13121.3|13134.3|13116.9|1
1649643800000|2022-04-11 02:23:20|13144.3|13119.3|13145.7|13120.7|13152|13120.7|13144.3|13114.5|1
1649643810000|2022-04-11 02:23:30|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|0
1649643830000|2022-04-11 02:23:50|13146.1|13121.1|13152.5|13137.5|13155.6|13137.5|13145.7|13120.7|6
1649643840000|2022-04-11 02:24:00|13152|13137|13148.4|13123.4|13155.3|13137|13148.4|13123.4|1
1649643850000|2022-04-11 02:24:10|13148.5|13123.5|13150.2|13125.2|13150.2|13125.2|13148.5|13123.5|0
1649643860000|2022-04-11 02:24:20|13157.1|13132.1|13153.1|13138.1|13157.1|13138.5|13153.1|13132.1|1
1649643870000|2022-04-11 02:24:30|13153.4|13138.4|13153.4|13138.4|13153.4|13138.4|13153.4|13138.4|0
1649644060000|2022-04-11 02:27:40|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|2
1649644070000|2022-04-11 02:27:50|13156.2|13141.2|13156.2|13141.2|13156.2|13141.2|13156.2|13141.2|0
1649644080000|2022-04-11 02:28:00|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|0
1649644100000|2022-04-11 02:28:20|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|0
1649644110000|2022-04-11 02:28:30|||||||||1
1649644120000|2022-04-11 02:28:40|13155.1|13140.1|13155.3|13140.3|13155.3|13140.3|13155.1|13140.1|0
1649644170000|2022-04-11 02:29:30|13155.1|13140.1|13158.3|13143.3|13158.3|13143.3|13155.1|13140.1|1
1649644190000|2022-04-11 02:29:50|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|0
1649644200000|2022-04-11 02:30:00|13159.2|13144.2|13158.8|13143.8|13159.2|13144.2|13158.8|13143.8|2
1649644210000|2022-04-11 02:30:10|13159.2|13144.2|13158.7|13143.7|13159.2|13144.2|13158.7|13143.7|2
1649644220000|2022-04-11 02:30:20|13158.6|13143.6|13158.7|13143.7|13158.7|13143.7|13158.6|13143.6|2
1649644230000|2022-04-11 02:30:30|13158.6|13143.6|13158.7|13143.7|13158.7|13143.7|13158.6|13143.6|0
1649644250000|2022-04-11 02:30:50|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|0
1649644260000|2022-04-11 02:31:00|13159.4|13144.4|13159.4|13144.4|13159.4|13144.4|13159.4|13144.4|0
1649644270000|2022-04-11 02:31:10|13159.8|13144.8|13159.8|13144.8|13159.8|13144.8|13159.8|13144.8|0
1649644560000|2022-04-11 02:36:00|13161|13146|13161|13146|13161|13146|13161|13146|0
1649644570000|2022-04-11 02:36:10|13161.3|13146.3|13166.7|13141.7|13166.7|13146.3|13161.3|13141.7|1
1649644590000|2022-04-11 02:36:30|13168.3|13143.3|13168.3|13143.3|13168.3|13143.3|13168.3|13143.3|0
1649644720000|2022-04-11 02:38:40|13168.1|13143.1|13167.3|13142.3|13168.1|13143.1|13167.3|13142.3|0
1649644730000|2022-04-11 02:38:50|13168.3|13143.3|13168.3|13143.3|13168.3|13143.3|13168.3|13143.3|0
1649644740000|2022-04-11 02:39:00|13161.8|13146.8|13167.1|13142.1|13167.1|13146.8|13161.8|13142.1|0
1649644750000|2022-04-11 02:39:10|13162.8|13147.8|13168.3|13143.3|13168.3|13147.8|13160.8|13143.3|0
1649644760000|2022-04-11 02:39:20|13167.9|13142.9|13166.1|13141.1|13168.1|13143.1|13166.1|13141.1|9
1649644770000|2022-04-11 02:39:30|13168.1|13143.1|13158.5|13143.5|13168.1|13150.1|13158.5|13142|29
1649644780000|2022-04-11 02:39:40|13159|13144|13157.8|13142.8|13165.9|13146|13157.8|13140.9|1
1649644790000|2022-04-11 02:39:50|13163.5|13138.5|13166.3|13141.3|13166.3|13141.3|13163.5|13138.5|1
1649644820000|2022-04-11 02:40:20|13160.4|13145.4|13159.6|13144.6|13160.4|13145.4|13159.6|13144.6|44
1649644830000|2022-04-11 02:40:30|||||||||2
1649644880000|2022-04-11 02:41:20|13160.4|13145.4|13160.9|13145.9|13160.9|13145.9|13160.4|13145.4|9
1649644890000|2022-04-11 02:41:30|13166.1|13141.1|13166.1|13141.1|13166.1|13141.1|13166.1|13141.1|0
1649644900000|2022-04-11 02:41:40|13166.9|13141.9|13166.9|13141.9|13166.9|13141.9|13166.9|13141.9|0
1649644920000|2022-04-11 02:42:00|13166.5|13141.5|13166.5|13141.5|13166.5|13141.5|13166.5|13141.5|0
1649644990000|2022-04-11 02:43:10|13160.8|13145.8|13165.3|13140.3|13165.3|13145.9|13160.8|13139|17
1649645000000|2022-04-11 02:43:20|13165.2|13140.2|13165.3|13140.3|13165.3|13140.3|13165.2|13140.2|0
1649645010000|2022-04-11 02:43:30|13164.8|13139.8|13165.7|13140.7|13165.7|13140.7|13164.8|13139.8|0
1649645060000|2022-04-11 02:44:20|13165.6|13140.6|13165.3|13140.3|13165.6|13140.6|13165.2|13140.2|0
1649645070000|2022-04-11 02:44:30|13165.7|13140.7|13165.7|13140.7|13165.7|13140.7|13165.7|13140.7|0
1649645110000|2022-04-11 02:45:10|13161|13146|13162.3|13147.3|13162.3|13147.3|13161|13146|0
1649645140000|2022-04-11 02:45:40|13162.7|13147.7|13161.5|13146.5|13162.7|13147.7|13161.5|13146.5|13
1649645150000|2022-04-11 02:45:50|13164.4|13149.4|13169.5|13144.5|13169.9|13149.4|13164.4|13144.5|46
1649645160000|2022-04-11 02:46:00|13168.5|13153.5|13168.5|13153.5|13168.5|13153.5|13168.5|13153.5|0
1649645180000|2022-04-11 02:46:20|13168.9|13153.9|13169|13154|13169|13154|13168.9|13153.9|2
1649645190000|2022-04-11 02:46:30|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|0
1649645200000|2022-04-11 02:46:40|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|0
1649645220000|2022-04-11 02:47:00|13169.5|13154.5|13169.9|13154.9|13169.9|13154.9|13169.5|13154.5|0
1649645230000|2022-04-11 02:47:10|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|0
1649645270000|2022-04-11 02:47:50|13169.7|13154.7|13171.4|13156.4|13171.4|13156.4|13169.7|13154.7|0
1649645280000|2022-04-11 02:48:00|13171.5|13156.5|13178|13163|13178|13163|13171.5|13156.5|2
1649645310000|2022-04-11 02:48:30|13180.1|13165.1|13180.1|13165.1|13180.1|13165.1|13180.1|13165.1|0
1649645320000|2022-04-11 02:48:40|13180.8|13165.8|13181.1|13166.1|13181.6|13166.6|13180.8|13165.8|0
1649645330000|2022-04-11 02:48:50|13182.1|13167.1|13184.6|13169.6|13184.6|13169.6|13182.1|13167.1|0
1649645370000|2022-04-11 02:49:30|13185.1|13170.1|13185.1|13170.1|13185.1|13170.1|13185.1|13170.1|0
1649645380000|2022-04-11 02:49:40|13184.6|13169.6|13184.6|13169.6|13184.6|13169.6|13184.6|13169.6|1
1649645460000|2022-04-11 02:51:00|13183.1|13168.1|13184.2|13146.7|13184.2|13168.1|13174.8|13146.7|3
1649645530000|2022-04-11 02:52:10|13184.5|13147|13179.8|13154.8|13185.7|13154.8|13179.8|13147|0
1649645550000|2022-04-11 02:52:30|13181.4|13156.4|13181.4|13156.4|13181.4|13156.4|13181.4|13156.4|0
1649645640000|2022-04-11 02:54:00|13181|13156|13180.2|13155.2|13181|13156|13180.2|13155.2|21
1649645660000|2022-04-11 02:54:20|||||||||6
1649645710000|2022-04-11 02:55:10|13181|13156|13181|13156|13181|13156|13181|13156|0
1649645740000|2022-04-11 02:55:40|13180.6|13155.6|13180.6|13155.6|13180.6|13155.6|13180.6|13155.6|0
1649646000000|2022-04-11 03:00:00|13180.2|13155.2|13180.2|13155.2|13180.2|13155.2|13180.2|13155.2|0
1649646320000|2022-04-11 03:05:20|13179.4|13154.4|13179.4|13154.4|13179.4|13154.4|13179.4|13154.4|6
1649646340000|2022-04-11 03:05:40|13177.8|13152.8|13177.8|13152.8|13177.8|13152.8|13177.8|13152.8|19
1649646350000|2022-04-11 03:05:50|13179.4|13154.4|13179.4|13154.4|13179.4|13154.4|13179.4|13154.4|2
1649646370000|2022-04-11 03:06:10|||||||||1
1649646460000|2022-04-11 03:07:40|13177.8|13152.8|13177.8|13152.8|13177.8|13152.8|13177.8|13152.8|3
1649646470000|2022-04-11 03:07:50|13177.3|13152.3|13177.3|13152.3|13177.3|13152.3|13177.3|13152.3|6
1649646530000|2022-04-11 03:08:50|13181.2|13143.7|13179.7|13142.2|13181.2|13143.7|13179.7|13142.2|6
1649646540000|2022-04-11 03:09:00|13179.5|13142|13179.5|13142|13179.5|13142|13179.5|13142|0
1649646550000|2022-04-11 03:09:10|13179.1|13141.6|13179.1|13141.6|13179.1|13141.6|13179.1|13141.6|0
1649646560000|2022-04-11 03:09:20|13173.8|13148.8|13173.8|13148.8|13173.8|13148.8|13173.8|13148.8|1
1649646570000|2022-04-11 03:09:30|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|0
1649646590000|2022-04-11 03:09:50|13173.8|13148.8|13174.3|13149.3|13174.3|13149.3|13173.8|13148.8|0
1649646600000|2022-04-11 03:10:00|13174.2|13149.2|13174.2|13149.2|13174.2|13149.2|13174.2|13149.2|0
1649646660000|2022-04-11 03:11:00|13175.1|13150.1|13175.1|13150.1|13175.1|13150.1|13175.1|13150.1|0
1649646860000|2022-04-11 03:14:20|13178.3|13153.3|13181.4|13143.9|13181.6|13153.3|13178.3|13143.9|0
1649646890000|2022-04-11 03:14:50|13175|13150|13175|13150|13175|13150|13175|13150|0
1649647030000|2022-04-11 03:17:10|13180|13142.5|13180|13142.5|13180|13142.5|13180|13142.5|1
1649647050000|2022-04-11 03:17:30|13178.4|13140.9|13178.4|13140.9|13178.4|13140.9|13178.4|13140.9|0
1649647060000|2022-04-11 03:17:40|13178.2|13140.7|13177.8|13140.3|13178.2|13140.7|13177.8|13140.3|0
1649647330000|2022-04-11 03:22:10|13171.4|13146.4|13170.5|13145.5|13171.4|13146.4|13170.5|13145.5|0
1649647840000|2022-04-11 03:30:40|13170.9|13145.9|13170.9|13145.9|13170.9|13145.9|13170.9|13145.9|0
1649648230000|2022-04-11 03:37:10|13170.5|13145.5|13170.5|13145.5|13170.5|13145.5|13170.5|13145.5|0
1649648280000|2022-04-11 03:38:00|13169.5|13144.5|13169.5|13144.5|13169.5|13144.5|13169.5|13144.5|0
1649648310000|2022-04-11 03:38:30|13169.9|13144.9|13169.9|13144.9|13169.9|13144.9|13169.9|13144.9|0
1649648340000|2022-04-11 03:39:00|13169.5|13144.5|13169.5|13144.5|13169.5|13144.5|13169.5|13144.5|0
1649648410000|2022-04-11 03:40:10|13171.1|13146.1|13171.1|13146.1|13171.1|13146.1|13171.1|13146.1|0
1649648470000|2022-04-11 03:41:10|13170.7|13145.7|13170.7|13145.7|13170.7|13145.7|13170.7|13145.7|0
1649648840000|2022-04-11 03:47:20|13170.3|13145.3|13164.7|13149.7|13170.3|13149.7|13164.7|13144.8|1
1649648850000|2022-04-11 03:47:30|||||||||1
1649649230000|2022-04-11 03:53:50|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|0
1649649490000|2022-04-11 03:58:10|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|1
1649649500000|2022-04-11 03:58:20|13174.7|13149.7|13174.7|13149.7|13174.7|13149.7|13174.7|13149.7|0
1649649650000|2022-04-11 04:00:50|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|13173.7|13148.7|0
1649649740000|2022-04-11 04:02:20|13174.2|13149.2|13177.6|13152.6|13177.6|13152.6|13174.2|13149.2|0
1649649750000|2022-04-11 04:02:30|13177.8|13152.8|13178.2|13153.2|13178.2|13153.2|13177.8|13152.8|0
1649649760000|2022-04-11 04:02:40|13179.2|13154.2|13179.2|13154.2|13179.2|13154.2|13179.2|13154.2|0
1649649770000|2022-04-11 04:02:50|13178.2|13153.2|13179.2|13154.2|13179.2|13154.2|13178.2|13153.2|0
1649649780000|2022-04-11 04:03:00|13179|13154|13178.2|13153.2|13179|13154|13178.2|13153.2|0
1649649840000|2022-04-11 04:04:00|13178.4|13153.4|13179.2|13154.2|13179.2|13154.2|13178.4|13153.4|0
1649650320000|2022-04-11 04:12:00|13189.8|13152.3|13189.8|13152.3|13189.8|13152.3|13189.8|13152.3|9
1649650390000|2022-04-11 04:13:10|13186.7|13161.7|13189|13164|13189|13167.1|13182.1|13161.7|0
1649650400000|2022-04-11 04:13:20|13187.2|13172.2|13187.8|13172.8|13187.8|13172.8|13187.2|13172.2|0
1649650410000|2022-04-11 04:13:30|13188.2|13173.2|13188.2|13163.2|13198.6|13173.2|13188.2|13157.4|0
1649650420000|2022-04-11 04:13:40|13188.7|13163.7|13189.2|13164.2|13189.2|13164.2|13188.7|13163.7|0
1649650440000|2022-04-11 04:14:00|13189.5|13164.5|13186.3|13171.3|13190.7|13171.3|13186.3|13164.5|0
1649650450000|2022-04-11 04:14:10|13189.2|13174.2|13189.8|13174.8|13189.8|13174.8|13189.2|13174.2|0
1649650460000|2022-04-11 04:14:20|13190.3|13175.3|13191.7|13176.7|13191.7|13176.7|13190.3|13175.3|0
1649650470000|2022-04-11 04:14:30|13191.9|13176.9|13190.2|13175.2|13192.7|13177.7|13190.2|13175.2|0
1649650500000|2022-04-11 04:15:00|13194.2|13169.2|13186.4|13161.4|13194.2|13169.2|13186.4|13156.1|0
1649650510000|2022-04-11 04:15:10|13193.6|13156.1|13193.6|13156.1|13193.6|13156.1|13193.6|13156.1|0
1649650530000|2022-04-11 04:15:30|13187.6|13162.6|13187.6|13162.6|13187.6|13162.6|13187.6|13162.6|0
1649650780000|2022-04-11 04:19:40|13188.8|13163.8|13195.6|13158.1|13195.6|13163.8|13188.8|13157.6|1
1649650790000|2022-04-11 04:19:50|13195.9|13158.4|13198|13160.5|13198|13160.5|13195.9|13158.4|0
1649650800000|2022-04-11 04:20:00|13199.6|13162.1|13199.6|13162.1|13199.6|13162.1|13199.6|13162.1|0
1649650980000|2022-04-11 04:23:00|13199.2|13161.7|13199.2|13161.7|13199.2|13161.7|13199.2|13161.7|0
1649651090000|2022-04-11 04:24:50|13198.8|13161.3|13198.8|13161.3|13198.8|13161.3|13198.8|13161.3|1
1649651270000|2022-04-11 04:27:50|13198|13160.5|13198|13160.5|13198|13160.5|13198|13160.5|3
1649651290000|2022-04-11 04:28:10|13197.6|13160.1|13197.6|13160.1|13197.6|13160.1|13197.6|13160.1|0
1649651440000|2022-04-11 04:30:40|13198.5|13161|13198.5|13161|13198.5|13161|13198.5|13161|0
1649651450000|2022-04-11 04:30:50|13197.5|13160|13197.5|13160|13197.5|13160|13197.5|13160|0
1649651460000|2022-04-11 04:31:00|13205.3|13167.8|13196.9|13181.9|13205.3|13181.9|13196.4|13167.8|1
1649651470000|2022-04-11 04:31:10|13195.4|13170.4|13195.2|13170.2|13195.4|13170.4|13194.8|13169.8|0
1649651480000|2022-04-11 04:31:20|13195.3|13170.3|13195.3|13170.3|13195.3|13170.3|13195.3|13170.3|0
1649651490000|2022-04-11 04:31:30|13197.1|13159.6|13197.1|13159.6|13197.1|13159.6|13197.1|13159.6|1
1649651500000|2022-04-11 04:31:40|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|0
1649651520000|2022-04-11 04:32:00|13198.1|13160.6|13197.1|13159.6|13198.1|13160.6|13197.1|13159.6|0
1649651560000|2022-04-11 04:32:40|13196.1|13158.6|13196.1|13158.6|13196.1|13158.6|13196.1|13158.6|0
1649651680000|2022-04-11 04:34:40|13195.6|13158.1|13188.9|13163.9|13195.6|13164.3|13188.9|13158.1|0
1649651770000|2022-04-11 04:36:10|13188.5|13163.5|13188.5|13163.5|13188.5|13163.5|13188.5|13163.5|0
1649651790000|2022-04-11 04:36:30|13188.9|13163.9|13188.9|13163.9|13188.9|13163.9|13188.9|13163.9|0
1649651810000|2022-04-11 04:36:50|13188.5|13163.5|13191.2|13153.7|13191.7|13163.5|13188.5|13153.7|1
1649651820000|2022-04-11 04:37:00|13191.6|13154.1|13191.6|13154.1|13191.6|13154.1|13191.6|13154.1|0
1649651830000|2022-04-11 04:37:10|13191.4|13153.9|13183.9|13158.9|13191.4|13158.9|13183.9|13153.9|0
1649651850000|2022-04-11 04:37:30|13184.5|13159.5|13184.5|13159.5|13184.5|13159.5|13184.5|13159.5|6
1649651860000|2022-04-11 04:37:40|13185.3|13160.3|13185.3|13160.3|13185.3|13160.3|13185.3|13160.3|0
1649651970000|2022-04-11 04:39:30|||||||||5
1649652030000|2022-04-11 04:40:30|13191.2|13153.7|13191.2|13153.7|13191.2|13153.7|13191.2|13153.7|1
1649652070000|2022-04-11 04:41:10|13184.7|13159.7|13184.7|13159.7|13184.7|13159.7|13184.7|13159.7|0
1649652080000|2022-04-11 04:41:20|13184.5|13159.5|13184.5|13159.5|13184.5|13159.5|13184.5|13159.5|0
1649652120000|2022-04-11 04:42:00|13184.7|13159.7|13184.7|13159.7|13184.7|13159.7|13184.7|13159.7|0
1649652240000|2022-04-11 04:44:00|13185.1|13160.1|13185.1|13160.1|13185.1|13160.1|13185.1|13160.1|2
1649652250000|2022-04-11 04:44:10|13185.3|13160.3|13185.3|13160.3|13185.3|13160.3|13185.3|13160.3|0
1649652280000|2022-04-11 04:44:40|13185.1|13160.1|13185.1|13160.1|13185.1|13160.1|13185.1|13160.1|0
1649652700000|2022-04-11 04:51:40|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|0
1649652750000|2022-04-11 04:52:30|||||||||1
1649652860000|2022-04-11 04:54:20|13179.7|13164.7|13178.9|13163.9|13179.7|13164.7|13178.9|13163.9|0
1649653090000|2022-04-11 04:58:10|13178.7|13163.7|13178.7|13163.7|13178.7|13163.7|13178.7|13163.7|1
1649653190000|2022-04-11 04:59:50|13178.5|13163.5|13177.6|13162.6|13178.5|13163.5|13177.6|13162.6|0
1649653200000|2022-04-11 05:00:00|13177.2|13162.2|13177.2|13162.2|13177.2|13162.2|13177.2|13162.2|0
1649653240000|2022-04-11 05:00:40|13176.2|13161.2|13176.2|13161.2|13176.2|13161.2|13176.2|13161.2|0
1649653260000|2022-04-11 05:01:00|13176|13161|13175.2|13160.2|13176|13161|13175.1|13160.1|0
1649653320000|2022-04-11 05:02:00|13175|13160|13173.7|13158.7|13175|13160|13173.7|13158.7|4
1649653370000|2022-04-11 05:02:50|13173.6|13158.6|13172.4|13157.4|13173.6|13158.6|13172.4|13157.4|0
1649653480000|2022-04-11 05:04:40|13171.4|13156.4|13170.7|13155.7|13171.4|13156.4|13170.7|13155.7|0
1649653510000|2022-04-11 05:05:10|13170.9|13155.9|13170.1|13155.1|13170.9|13155.9|13170.1|13155.1|0
1649653520000|2022-04-11 05:05:20|13169.5|13154.5|13173.1|13158.1|13173.1|13158.1|13169.5|13154.5|1
1649653720000|2022-04-11 05:08:40|13173|13158|13173.5|13158.5|13173.5|13158.5|13173|13158|0
1649653780000|2022-04-11 05:09:40|13173.1|13158.1|13168.5|13153.5|13173.1|13158.1|13168.5|13153.5|1
1649653790000|2022-04-11 05:09:50|13173.8|13158.8|13173.1|13158.1|13173.8|13158.8|13173.1|13158.1|1
1649653810000|2022-04-11 05:10:10|13173|13158|13173|13158|13173|13158|13173|13158|0
1649653850000|2022-04-11 05:10:50|13178.2|13153.2|13178.4|13153.4|13178.4|13153.4|13178.2|13153.2|0
1649653860000|2022-04-11 05:11:00|13178.2|13153.2|13178.2|13153.2|13178.2|13153.2|13178.2|13153.2|0
1649653890000|2022-04-11 05:11:30|13178.4|13153.4|13178.4|13153.4|13178.4|13153.4|13178.4|13153.4|0
1649653930000|2022-04-11 05:12:10|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|0
1649654110000|2022-04-11 05:15:10|13178.4|13153.4|13178.4|13153.4|13178.4|13153.4|13178.4|13153.4|0
1649654140000|2022-04-11 05:15:40|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|0
1649654320000|2022-04-11 05:18:40|13178.3|13153.3|13173.5|13158.5|13178.3|13158.5|13173.5|13153.3|0
1649654440000|2022-04-11 05:20:40|13170.1|13155.1|13169.9|13154.9|13170.1|13155.1|13169.9|13154.9|0
1649654490000|2022-04-11 05:21:30|13170.4|13155.4|13170.4|13155.4|13170.4|13155.4|13170.4|13155.4|0
1649654590000|2022-04-11 05:23:10|13169.6|13154.6|13168.7|13153.7|13169.6|13154.6|13168.7|13153.7|2
1649654600000|2022-04-11 05:23:20|13168.9|13153.9|13168.9|13153.9|13168.9|13153.9|13168.9|13153.9|0
1649654610000|2022-04-11 05:23:30|13168.7|13153.7|13168.9|13153.9|13168.9|13153.9|13168.7|13153.7|0
1649654620000|2022-04-11 05:23:40|13168.7|13153.7|13162.3|13147.3|13168.7|13153.7|13162.3|13147.3|0
1649654640000|2022-04-11 05:24:00|13161.9|13146.9|13161.4|13146.4|13161.9|13146.9|13160.9|13145.9|4
1649654690000|2022-04-11 05:24:50|13162|13147|13162|13147|13162|13147|13162|13147|0
1649654710000|2022-04-11 05:25:10|13161.4|13146.4|13161.4|13146.4|13161.4|13146.4|13161.4|13146.4|0
1649654740000|2022-04-11 05:25:40|13162|13147|13161.4|13146.4|13162|13147|13161.4|13146.4|0
1649654780000|2022-04-11 05:26:20|13161.6|13146.6|13162|13147|13162|13147|13161.6|13146.6|0
1649654790000|2022-04-11 05:26:30|13161.8|13146.8|13161.8|13146.8|13161.8|13146.8|13161.8|13146.8|0
1649654800000|2022-04-11 05:26:40|13161.4|13146.4|13161.4|13146.4|13161.4|13146.4|13161.4|13146.4|0
1649654810000|2022-04-11 05:26:50|13161.6|13146.6|13162|13147|13162|13147|13161.6|13146.6|0
1649654820000|2022-04-11 05:27:00|13161.3|13146.3|13163|13148|13163|13148|13161.3|13146.3|0
1649654880000|2022-04-11 05:28:00|13162.9|13147.9|13161.9|13146.9|13162.9|13147.9|13161.9|13146.9|0
1649654910000|2022-04-11 05:28:30|13162.2|13147.2|13162.8|13147.8|13163|13148|13160.8|13145.8|16
1649654930000|2022-04-11 05:28:50|13162.7|13147.7|13161.8|13146.8|13162.7|13147.7|13161.8|13146.8|0
1649654940000|2022-04-11 05:29:00|13162.3|13147.3|13162.3|13147.3|13162.3|13147.3|13162.3|13147.3|0
1649654950000|2022-04-11 05:29:10|13161.5|13146.5|13162.3|13147.3|13162.3|13147.3|13161.4|13146.4|0
1649654960000|2022-04-11 05:29:20|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|0
1649654980000|2022-04-11 05:29:40|13161.7|13146.7|13160.5|13145.5|13161.7|13146.7|13160.5|13145.5|0
1649654990000|2022-04-11 05:29:50|13160.6|13145.6|13160.6|13145.6|13160.6|13145.6|13160.6|13145.6|0
1649655000000|2022-04-11 05:30:00|13160.8|13145.8|13160.1|13145.1|13160.8|13145.8|13160.1|13145.1|0
1649655060000|2022-04-11 05:31:00|||||||||3
1649655130000|2022-04-11 05:32:10|13160.3|13145.3|13160.7|13145.7|13160.7|13145.7|13160.3|13145.3|0
1649655280000|2022-04-11 05:34:40|13160.8|13145.8|13161.2|13146.2|13161.2|13146.2|13160.8|13145.8|0
1649655310000|2022-04-11 05:35:10|13160.7|13145.7|13160.7|13145.7|13160.7|13145.7|13160.7|13145.7|0
1649655420000|2022-04-11 05:37:00|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|0
1649655440000|2022-04-11 05:37:20|13160.2|13145.2|13160.7|13145.7|13160.7|13145.7|13160.2|13145.2|0
1649655460000|2022-04-11 05:37:40|13160.2|13145.2|13160.2|13145.2|13160.2|13145.2|13160.2|13145.2|0
1649655500000|2022-04-11 05:38:20|13160.3|13145.3|13160.2|13145.2|13160.3|13145.3|13160.2|13145.2|0
1649655600000|2022-04-11 05:40:00|13159.8|13144.8|13159.6|13144.6|13159.8|13144.8|13159.6|13144.6|2
1649655660000|2022-04-11 05:41:00|13160|13145|13160|13145|13160|13145|13160|13145|0
1649655670000|2022-04-11 05:41:10|13159.6|13144.6|13159.6|13144.6|13159.6|13144.6|13159.6|13144.6|0
1649655690000|2022-04-11 05:41:30|13159.5|13144.5|13159.6|13144.6|13159.6|13144.6|13159.5|13144.5|0
1649655700000|2022-04-11 05:41:40|13159.9|13144.9|13160.3|13145.3|13160.3|13145.3|13159.9|13144.9|0
1649655710000|2022-04-11 05:41:50|13160.1|13145.1|13160.3|13145.3|13160.3|13145.3|13159.7|13144.7|0
1649655720000|2022-04-11 05:42:00|13160.1|13145.1|13154.5|13139.5|13160.3|13145.3|13153.2|13138.2|22
1649655730000|2022-04-11 05:42:10|13154.6|13139.6|13155.5|13140.5|13155.5|13140.5|13154.5|13139.5|0
1649655740000|2022-04-11 05:42:20|13155.8|13140.8|13154.7|13139.7|13157|13142|13154.3|13139.3|0
1649655750000|2022-04-11 05:42:30|13155.2|13140.2|13154.8|13139.8|13155.3|13140.3|13154.8|13139.8|4
1649655760000|2022-04-11 05:42:40|13155.2|13140.2|13154.8|13139.8|13155.2|13140.2|13154.8|13139.8|3
1649655770000|2022-04-11 05:42:50|13153.9|13138.9|13154.8|13139.8|13154.9|13139.9|13149.8|13134.8|4
1649655780000|2022-04-11 05:43:00|13151.9|13136.9|13154|13139|13155.3|13140.3|13149.8|13134.8|2
1649655790000|2022-04-11 05:43:10|13155.3|13140.3|13146.7|13131.7|13155.3|13140.3|13146.7|13131.7|3
1649655800000|2022-04-11 05:43:20|13146.8|13131.8|13146.7|13131.7|13147.1|13132.1|13146.7|13131.7|1
1649655810000|2022-04-11 05:43:30|13147.2|13132.2|13154.2|13139.2|13155.2|13140.2|13147.1|13132.1|3
1649655820000|2022-04-11 05:43:40|13152.8|13137.8|13148.3|13133.3|13152.8|13137.8|13147.7|13132.7|2
1649655830000|2022-04-11 05:43:50|13147.9|13132.9|13147.9|13132.9|13147.9|13132.9|13147.9|13132.9|1
1649655840000|2022-04-11 05:44:00|13151.3|13136.3|13147.9|13132.9|13151.3|13136.3|13147.9|13132.9|1
1649655850000|2022-04-11 05:44:10|13147.7|13132.7|13148.1|13133.1|13148.2|13133.2|13147.7|13132.7|0
1649655870000|2022-04-11 05:44:30|13147.7|13132.7|13147.7|13132.7|13147.7|13132.7|13147.7|13132.7|0
1649655890000|2022-04-11 05:44:50|13148.2|13133.2|13148.2|13133.2|13148.2|13133.2|13148.2|13133.2|0
1649655900000|2022-04-11 05:45:00|13148.1|13133.1|13150.8|13135.8|13150.8|13135.8|13147.7|13132.7|0
1649655910000|2022-04-11 05:45:10|13151.6|13136.6|13151.1|13136.1|13151.6|13136.6|13151.1|13136.1|0
1649655920000|2022-04-11 05:45:20|13150.1|13135.1|13150.1|13135.1|13150.1|13135.1|13150.1|13135.1|0
1649655990000|2022-04-11 05:46:30|13151.3|13136.3|13150.6|13135.6|13151.5|13136.5|13150.6|13135.6|1
1649656020000|2022-04-11 05:47:00|13150.9|13135.9|13150.8|13135.8|13150.9|13135.9|13150.8|13135.8|0
1649656050000|2022-04-11 05:47:30|13151.2|13136.2|13152.3|13137.3|13152.3|13137.3|13151.2|13136.2|0
1649656070000|2022-04-11 05:47:50|13160.8|13135.8|13155.6|13140.6|13160.8|13140.6|13155.6|13135.8|0
1649656080000|2022-04-11 05:48:00|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|0
1649656090000|2022-04-11 05:48:10|13156.8|13141.8|13156.8|13141.8|13156.8|13141.8|13156.8|13141.8|0
1649656100000|2022-04-11 05:48:20|13157.6|13142.6|13161.8|13146.8|13161.8|13146.8|13157.6|13142.6|0
1649656140000|2022-04-11 05:49:00|13161.9|13146.9|13161.8|13146.8|13161.9|13146.9|13161.7|13146.7|0
1649656210000|2022-04-11 05:50:10|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|0
1649656220000|2022-04-11 05:50:20|13161.2|13146.2|13160.7|13145.7|13161.8|13146.8|13160.7|13145.7|0
1649656230000|2022-04-11 05:50:30|13161.8|13146.8|13161.3|13146.3|13161.8|13146.8|13160.2|13145.2|0
1649656240000|2022-04-11 05:50:40|13160.8|13145.8|13159.8|13144.8|13161.8|13146.8|13159.8|13144.8|0
1649656250000|2022-04-11 05:50:50|13160.8|13145.8|13160.7|13145.7|13161.3|13146.3|13159.8|13144.8|0
1649656260000|2022-04-11 05:51:00|13160.8|13145.8|13160.8|13145.8|13161.3|13146.3|13159.3|13144.3|0
1649656270000|2022-04-11 05:51:10|13159.8|13144.8|13159.8|13144.8|13161.3|13146.3|13159.3|13144.3|0
1649656280000|2022-04-11 05:51:20|13160.3|13145.3|13158.9|13143.9|13160.4|13145.4|13158.1|13143.1|0
1649656290000|2022-04-11 05:51:30|13158.3|13143.3|13156.6|13141.6|13159.6|13144.6|13156.1|13141.1|8
1649656300000|2022-04-11 05:51:40|13157.6|13142.6|13157.2|13142.2|13158.1|13143.1|13156.1|13141.1|1
1649656310000|2022-04-11 05:51:50|13157.1|13142.1|13156.9|13141.9|13158|13143|13156.3|13141.3|0
1649656320000|2022-04-11 05:52:00|13157.1|13142.1|13156.5|13141.5|13157.6|13142.6|13156.1|13141.1|0
1649656330000|2022-04-11 05:52:10|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|0
1649656380000|2022-04-11 05:53:00|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|1
1649656420000|2022-04-11 05:53:40|13156.9|13141.9|13156.5|13141.5|13157|13142|13156.5|13141.5|12
1649656440000|2022-04-11 05:54:00|13156.9|13141.9|13152.9|13137.9|13160.8|13141.9|13152.9|13133|2
1649656450000|2022-04-11 05:54:10|13153.3|13138.3|13153.3|13138.3|13153.3|13138.3|13153.3|13138.3|0
1649656480000|2022-04-11 05:54:40|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|0
1649656500000|2022-04-11 05:55:00|13154.6|13139.6|13154.6|13139.6|13154.6|13139.6|13154.6|13139.6|0
1649656530000|2022-04-11 05:55:30|13154.2|13139.2|13153.1|13138.1|13154.2|13139.2|13153.1|13138.1|0
1649656580000|2022-04-11 05:56:20|13151.9|13136.9|13149.3|13134.3|13151.9|13136.9|13148.2|13133.2|0
1649656590000|2022-04-11 05:56:30|13149.7|13134.7|13149.8|13134.8|13155|13136.2|13148.7|13130|0
1649656600000|2022-04-11 05:56:40|13150.2|13135.2|13150.7|13135.7|13156.7|13136.6|13149.2|13131.7|0
1649656610000|2022-04-11 05:56:50|13151.2|13136.2|13150.2|13135.2|13151.8|13136.8|13150.2|13135.2|0
1649656620000|2022-04-11 05:57:00|13150.7|13135.7|13151.1|13136.1|13151.2|13136.2|13150.2|13135.2|0
1649656630000|2022-04-11 05:57:10|13150.2|13135.2|13151.2|13136.2|13151.3|13136.3|13150.2|13135.2|0
1649656640000|2022-04-11 05:57:20|13151|13136|13150.7|13135.7|13151.8|13136.8|13150.2|13135.2|0
1649656650000|2022-04-11 05:57:30|13151.2|13136.2|13150.7|13135.7|13151.2|13136.2|13150.2|13135.2|0
1649656660000|2022-04-11 05:57:40|13151.2|13136.2|13151.1|13136.1|13151.2|13136.2|13150.7|13135.7|0
1649656670000|2022-04-11 05:57:50|13151.2|13136.2|13150.6|13135.6|13156.7|13137.2|13150.6|13131.7|0
1649656680000|2022-04-11 05:58:00|13149.7|13134.7|13151.2|13136.2|13156.7|13136.8|13149.7|13130.8|0
1649656690000|2022-04-11 05:58:10|13150.3|13135.3|13159.9|13134.9|13159.9|13136.8|13150.2|13134.9|1
1649656710000|2022-04-11 05:58:30|13159.5|13134.5|13159.5|13134.5|13159.5|13134.5|13159.5|13134.5|0
1649656730000|2022-04-11 05:58:50|13159.2|13134.2|13158.3|13133.3|13159.2|13134.2|13158.3|13133.3|0
1649656770000|2022-04-11 05:59:30|13157.5|13132.5|13157.5|13132.5|13157.5|13132.5|13157.5|13132.5|0
1649656790000|2022-04-11 05:59:50|13153.2|13138.2|13153.2|13138.2|13153.2|13138.2|13153.2|13138.2|0
1649656800000|2022-04-11 06:00:00|13155.6|13140.6|13157.1|13142.1|13157.1|13142.1|13155.6|13140.6|0
1649656810000|2022-04-11 06:00:10|13157.6|13142.6|13158.1|13143.1|13158.1|13143.1|13157.6|13142.6|0
1649656820000|2022-04-11 06:00:20|13159.1|13144.1|13160.1|13145.1|13160.1|13145.1|13159.1|13144.1|0
1649656830000|2022-04-11 06:00:30|13160.6|13145.6|13159.1|13134.1|13161.1|13146.1|13159.1|13134.1|2
1649656860000|2022-04-11 06:01:00|13158.6|13133.6|13158.8|13133.8|13158.8|13133.8|13158.6|13133.6|0
1649656870000|2022-04-11 06:01:10|13157.6|13132.6|13157.3|13132.3|13157.6|13132.6|13157.3|13132.3|0
1649656880000|2022-04-11 06:01:20|13157.4|13132.4|13157.5|13132.5|13157.5|13132.5|13157.4|13132.4|0
1649656920000|2022-04-11 06:02:00|||||||||4
1649656930000|2022-04-11 06:02:10|13157.6|13132.6|13149.7|13134.7|13157.6|13135.7|13149.7|13131.6|0
1649656940000|2022-04-11 06:02:20|13149.6|13134.6|13148.2|13133.2|13149.7|13134.7|13148.2|13133.2|0
1649656950000|2022-04-11 06:02:30|13147.8|13132.8|13147.8|13132.8|13147.8|13132.8|13147.8|13132.8|0
1649657100000|2022-04-11 06:05:00|13148.2|13133.2|13148.2|13133.2|13148.2|13133.2|13148.2|13133.2|0
1649657110000|2022-04-11 06:05:10|13147.8|13132.8|13147.8|13132.8|13147.8|13132.8|13147.8|13132.8|0
1649657140000|2022-04-11 06:05:40|13150.7|13135.7|13149.9|13134.9|13152.1|13137.1|13149.3|13134.3|4
1649657150000|2022-04-11 06:05:50|13149|13134|13150|13135|13150|13135|13149|13134|0
1649657170000|2022-04-11 06:06:10|13151.3|13136.3|13150.9|13135.9|13151.3|13136.3|13150.3|13135.3|0
1649657180000|2022-04-11 06:06:20|13150.8|13135.8|13150.9|13135.9|13151.3|13136.3|13150.7|13135.7|0
1649657190000|2022-04-11 06:06:30|13151.3|13136.3|13151.3|13136.3|13151.3|13136.3|13151.3|13136.3|0
1649657200000|2022-04-11 06:06:40|13151.2|13136.2|13149.9|13134.9|13151.2|13136.2|13149.8|13134.8|0
1649657210000|2022-04-11 06:06:50|13149.5|13134.5|13150.5|13135.5|13151.4|13136.4|13149|13134|0
1649657220000|2022-04-11 06:07:00|13151.3|13136.3|13150.9|13135.9|13151.7|13136.7|13149.8|13134.8|0
1649657230000|2022-04-11 06:07:10|13151.2|13136.2|13150.8|13135.8|13151.7|13136.7|13150.4|13135.4|0
1649657240000|2022-04-11 06:07:20|13150.7|13135.7|13152.6|13137.6|13153.5|13138.5|13150.4|13135.4|0
1649657250000|2022-04-11 06:07:30|13153|13138|13152.1|13137.1|13153.5|13138.5|13149.8|13134.8|0
1649657260000|2022-04-11 06:07:40|13152.5|13137.5|13153|13138|13153.5|13138.5|13150.3|13135.3|0
1649657270000|2022-04-11 06:07:50|13152.5|13137.5|13151.6|13136.6|13153|13138|13150.3|13135.3|0
1649657280000|2022-04-11 06:08:00|13151.7|13136.7|13152.2|13137.2|13152.2|13137.2|13151.1|13136.1|0
1649657290000|2022-04-11 06:08:10|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|0
1649657300000|2022-04-11 06:08:20|13153.5|13138.5|13154.5|13139.5|13154.5|13139.5|13150.7|13135.7|0
1649657310000|2022-04-11 06:08:30|13154.4|13139.4|13154.7|13139.7|13160|13140.5|13152.5|13135|0
1649657320000|2022-04-11 06:08:40|13160|13135|13159.6|13134.6|13160|13140.1|13154.6|13134.6|0
1649657330000|2022-04-11 06:08:50|13157.9|13132.9|13159.6|13134.6|13159.6|13134.6|13157.9|13132.9|0
1649657340000|2022-04-11 06:09:00|13154.7|13139.7|13159.6|13134.6|13159.6|13139.7|13154.7|13134.6|0
1649657350000|2022-04-11 06:09:10|13155.1|13140.1|13155.1|13140.1|13155.1|13140.1|13155.1|13140.1|0
1649657360000|2022-04-11 06:09:20|13159.9|13134.9|13152.9|13137.9|13159.9|13140.1|13152.9|13132.9|0
1649657370000|2022-04-11 06:09:30|13155.1|13140.1|13157.9|13132.9|13157.9|13140.1|13155.1|13132.9|0
1649657390000|2022-04-11 06:09:50|13152.7|13137.7|13151.2|13136.2|13152.7|13137.7|13149.2|13134.2|0
1649657400000|2022-04-11 06:10:00|13151.1|13136.1|13155.2|13140.2|13155.2|13140.2|13150.6|13135.6|0
1649657410000|2022-04-11 06:10:10|13155.6|13140.6|13155.6|13140.6|13160.3|13140.6|13153.1|13135.3|0
1649657420000|2022-04-11 06:10:20|13157.8|13132.8|13157.8|13132.8|13157.8|13132.8|13157.8|13132.8|0
1649657490000|2022-04-11 06:11:30|13161|13146|13161|13146|13161|13146|13161|13146|1
1649657500000|2022-04-11 06:11:40|13161.5|13146.5|13161.4|13146.4|13161.5|13146.5|13161.4|13146.4|1
1649657520000|2022-04-11 06:12:00|||||||||5
1649657560000|2022-04-11 06:12:40|13161.5|13146.5|13161.4|13146.4|13161.5|13146.5|13161.4|13146.4|0
1649657600000|2022-04-11 06:13:20|13161.1|13146.1|13161.4|13146.4|13161.4|13146.4|13161.1|13146.1|0
1649657670000|2022-04-11 06:14:30|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|0
1649657720000|2022-04-11 06:15:20|13160.8|13145.8|13160.8|13145.8|13161|13146|13160.8|13145.8|0
1649657730000|2022-04-11 06:15:30|13160.4|13145.4|13160.4|13145.4|13160.4|13145.4|13160.4|13145.4|0
1649657750000|2022-04-11 06:15:50|13160.7|13145.7|13160.7|13145.7|13160.7|13145.7|13160.7|13145.7|0
1649657760000|2022-04-11 06:16:00|||||||||4
1649657770000|2022-04-11 06:16:10|||||||||1
1649657810000|2022-04-11 06:16:50|13160.5|13145.5|13160.7|13145.7|13160.7|13145.7|13160.5|13145.5|0
1649657820000|2022-04-11 06:17:00|13160.5|13145.5|13160.5|13145.5|13160.5|13145.5|13160.5|13145.5|4
1649657940000|2022-04-11 06:19:00|13160.4|13145.4|13160|13145|13160.4|13145.4|13160|13145|5
1649658000000|2022-04-11 06:20:00|13160.8|13145.8|13160.8|13145.8|13160.8|13145.8|13160.8|13145.8|0
1649658120000|2022-04-11 06:22:00|13160.7|13145.7|13160.8|13145.8|13160.9|13145.9|13160.7|13145.7|0
1649658320000|2022-04-11 06:25:20|13167.3|13152.3|13168.6|13153.6|13169.1|13154.1|13167.3|13152.3|1
1649658330000|2022-04-11 06:25:30|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|0
1649658380000|2022-04-11 06:26:20|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|13167.1|13152.1|0
1649658400000|2022-04-11 06:26:40|13167|13152|13167|13152|13167|13152|13167|13152|0
1649658520000|2022-04-11 06:28:40|13166.6|13151.6|13166.6|13151.6|13166.6|13151.6|13166.6|13151.6|1
1649658630000|2022-04-11 06:30:30|13166.7|13151.7|13166.4|13151.4|13166.7|13151.7|13166.4|13151.4|0
1649658710000|2022-04-11 06:31:50|13166.3|13151.3|13165.5|13150.5|13166.3|13151.3|13165.5|13150.5|0
1649658760000|2022-04-11 06:32:40|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1649658790000|2022-04-11 06:33:10|13165.6|13150.6|13163.3|13148.3|13165.6|13150.6|13162.9|13147.9|0
1649658800000|2022-04-11 06:33:20|13163.4|13148.4|13163.9|13148.9|13164.4|13149.4|13162.9|13147.9|0
1649658810000|2022-04-11 06:33:30|13163.5|13148.5|13163.5|13148.5|13164.4|13149.4|13163|13148|0
1649658820000|2022-04-11 06:33:40|13163.4|13148.4|13163.9|13148.9|13164.3|13149.3|13163.4|13148.4|0
1649658830000|2022-04-11 06:33:50|13163.4|13148.4|13163.9|13148.9|13164.4|13149.4|13163.4|13148.4|0
1649658840000|2022-04-11 06:34:00|13163.4|13148.4|13162.5|13147.5|13163.9|13148.9|13161.9|13146.9|3
1649658850000|2022-04-11 06:34:10|13162.8|13147.8|13162.4|13147.4|13162.9|13147.9|13161.9|13146.9|0
1649658860000|2022-04-11 06:34:20|13162.9|13147.9|13162.9|13147.9|13163.4|13148.4|13161.9|13146.9|2
1649658870000|2022-04-11 06:34:30|13162.4|13147.4|13163.4|13148.4|13163.4|13148.4|13162.3|13147.3|0
1649658880000|2022-04-11 06:34:40|13162.9|13147.9|13163.4|13148.4|13163.4|13148.4|13162.9|13147.9|0
1649658890000|2022-04-11 06:34:50|13162.9|13147.9|13162.9|13147.9|13163.4|13148.4|13162.9|13147.9|0
1649658900000|2022-04-11 06:35:00|13163.4|13148.4|13163|13148|13164|13149|13162.9|13147.9|0
1649658910000|2022-04-11 06:35:10|13162.9|13147.9|13163|13148|13163.9|13148.9|13162.9|13147.9|0
1649658920000|2022-04-11 06:35:20|13163.4|13148.4|13165.3|13150.3|13165.4|13150.4|13163.4|13148.4|1
1649658930000|2022-04-11 06:35:30|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|0
1649658960000|2022-04-11 06:36:00|13165|13150|13165.4|13150.4|13165.4|13150.4|13165|13150|0
1649658970000|2022-04-11 06:36:10|13165.9|13150.9|13166.4|13151.4|13166.4|13151.4|13165.5|13150.5|0
1649658980000|2022-04-11 06:36:20|13166.9|13151.9|13166.9|13151.9|13166.9|13151.9|13166.9|13151.9|0
1649658990000|2022-04-11 06:36:30|13167|13152|13168.9|13153.9|13169.9|13154.9|13167|13152|2
1649659000000|2022-04-11 06:36:40|13168.4|13153.4|13168.4|13153.4|13168.9|13153.9|13168.4|13153.4|0
1649659080000|2022-04-11 06:38:00|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|13167.4|13152.4|0
1649659140000|2022-04-11 06:39:00|13167.3|13152.3|13166.9|13151.9|13167.3|13152.3|13166.9|13151.9|0
1649659170000|2022-04-11 06:39:30|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|0
1649659190000|2022-04-11 06:39:50|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|0
1649659200000|2022-04-11 06:40:00|13162.8|13147.8|13162.9|13147.9|13163.9|13148.9|13161.4|13146.4|3
1649659230000|2022-04-11 06:40:30|13162.8|13147.8|13162.4|13147.4|13162.8|13147.8|13161.9|13146.9|0
1649659250000|2022-04-11 06:40:50|13162.3|13147.3|13161.9|13146.9|13162.3|13147.3|13161.9|13146.9|0
1649659260000|2022-04-11 06:41:00|13161.8|13146.8|13159.2|13144.2|13161.8|13146.8|13155|13140|11
1649659270000|2022-04-11 06:41:10|13159.7|13144.7|13159.6|13144.6|13159.7|13144.7|13159.6|13144.6|0
1649659290000|2022-04-11 06:41:30|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|0
1649659300000|2022-04-11 06:41:40|13159.3|13144.3|13159.2|13144.2|13159.3|13144.3|13159.2|13144.2|0
1649659310000|2022-04-11 06:41:50|13159.3|13144.3|13159.6|13144.6|13160.2|13145.2|13159.3|13144.3|3
1649659320000|2022-04-11 06:42:00|13160|13145|13158.7|13143.7|13160|13145|13158.7|13143.7|0
1649659330000|2022-04-11 06:42:10|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|0
1649659350000|2022-04-11 06:42:30|13159.2|13144.2|13158.7|13143.7|13159.2|13144.2|13158.7|13143.7|0
1649659380000|2022-04-11 06:43:00|13163.4|13148.4|13163.9|13148.9|13165.9|13150.9|13162.3|13147.3|1
1649659410000|2022-04-11 06:43:30|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|13164.4|13149.4|0
1649659430000|2022-04-11 06:43:50|13164.2|13149.2|13164.6|13149.6|13164.6|13149.6|13164.2|13149.2|4
1649659470000|2022-04-11 06:44:30|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|13164.5|13149.5|0
1649659520000|2022-04-11 06:45:20|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|0
1649659530000|2022-04-11 06:45:30|13168.6|13153.6|13168.6|13153.6|13168.6|13153.6|13168.6|13153.6|0
1649659570000|2022-04-11 06:46:10|||||||||1
1649659580000|2022-04-11 06:46:20|13168.7|13153.7|13173.2|13158.2|13175|13160|13168.6|13153.6|3
1649659590000|2022-04-11 06:46:30|13173.3|13158.3|13172.8|13157.8|13173.3|13158.3|13172.8|13157.8|0
1649659600000|2022-04-11 06:46:40|13171.3|13156.3|13171.2|13156.2|13171.8|13156.8|13170.8|13155.8|3
1649659620000|2022-04-11 06:47:00|13171.1|13156.1|13171.2|13156.2|13171.3|13156.3|13171|13156|6
1649659660000|2022-04-11 06:47:40|13171.6|13156.6|13171.8|13156.8|13171.8|13156.8|13171.6|13156.6|1
1649659680000|2022-04-11 06:48:00|13171.6|13156.6|13171.3|13156.3|13171.6|13156.6|13171.3|13156.3|3
1649659690000|2022-04-11 06:48:10|13171.6|13156.6|13170.7|13155.7|13171.6|13156.6|13170.5|13155.5|1
1649659700000|2022-04-11 06:48:20|13170.9|13155.9|13170.2|13155.2|13171.2|13156.2|13169.7|13154.7|0
1649659710000|2022-04-11 06:48:30|13170.8|13155.8|13169.7|13154.7|13170.8|13155.8|13169.2|13154.2|0
1649659720000|2022-04-11 06:48:40|13170.2|13155.2|13170.2|13155.2|13170.2|13155.2|13170.2|13155.2|0
1649659740000|2022-04-11 06:49:00|13170.7|13155.7|13170.7|13155.7|13170.7|13155.7|13170.7|13155.7|0
1649659750000|2022-04-11 06:49:10|13170.5|13155.5|13170.5|13155.5|13170.5|13155.5|13170.5|13155.5|0
1649659770000|2022-04-11 06:49:30|13170.1|13155.1|13170.2|13155.2|13170.2|13155.2|13170.1|13155.1|0
1649659790000|2022-04-11 06:49:50|13170.7|13155.7|13170.7|13155.7|13170.7|13155.7|13170.7|13155.7|0
1649659800000|2022-04-11 06:50:00|13170.2|13155.2|13170.3|13155.3|13171.7|13156.7|13169.8|13154.8|5
1649659810000|2022-04-11 06:50:10|13171.5|13156.5|13170.7|13155.7|13171.5|13156.5|13170.7|13155.7|0
1649659820000|2022-04-11 06:50:20|13171.2|13156.2|13171.2|13156.2|13171.2|13156.2|13170.7|13155.7|0
1649659830000|2022-04-11 06:50:30|13170.7|13155.7|13171.2|13156.2|13171.2|13156.2|13170.7|13155.7|0
1649659860000|2022-04-11 06:51:00|13171.3|13156.3|13171.3|13156.3|13171.3|13156.3|13171.2|13156.2|0
1649659870000|2022-04-11 06:51:10|13171.2|13156.2|13171.3|13156.3|13171.3|13156.3|13171.2|13156.2|0
1649659880000|2022-04-11 06:51:20|13171.2|13156.2|13171.2|13156.2|13171.3|13156.3|13171.2|13156.2|0
1649659890000|2022-04-11 06:51:30|13171.3|13156.3|13170.2|13155.2|13171.3|13156.3|13170.2|13155.2|1
1649659900000|2022-04-11 06:51:40|13171.2|13156.2|13169.7|13154.7|13171.5|13156.5|13169.7|13154.7|0
1649659910000|2022-04-11 06:51:50|13169.8|13154.8|13167.7|13152.7|13170.3|13155.3|13166.9|13151.9|8
1649659920000|2022-04-11 06:52:00|13168.1|13153.1|13168.6|13153.6|13168.6|13153.6|13167.1|13152.1|0
1649659930000|2022-04-11 06:52:10|13168.1|13153.1|13168.6|13153.6|13168.6|13153.6|13168.1|13153.1|0
1649659940000|2022-04-11 06:52:20|13168.1|13153.1|13167.8|13152.8|13168.7|13153.7|13167.6|13152.6|0
1649659950000|2022-04-11 06:52:30|13167.7|13152.7|13168.4|13153.4|13168.8|13153.8|13167.7|13152.7|7
1649659960000|2022-04-11 06:52:40|13168.3|13153.3|13167.8|13152.8|13168.3|13153.3|13167.7|13152.7|2
1649659970000|2022-04-11 06:52:50|13167.7|13152.7|13167.3|13152.3|13167.7|13152.7|13167.3|13152.3|0
1649659980000|2022-04-11 06:53:00|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|13166.8|13151.8|0
1649659990000|2022-04-11 06:53:10|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|0
1649660020000|2022-04-11 06:53:40|13166.3|13151.3|13166.3|13151.3|13166.3|13151.3|13166.3|13151.3|0
1649660040000|2022-04-11 06:54:00|13165.9|13150.9|13165.8|13150.8|13165.9|13150.9|13165.8|13150.8|2
1649660140000|2022-04-11 06:55:40|13166.3|13151.3|13165.8|13150.8|13166.3|13151.3|13165.8|13150.8|0
1649660160000|2022-04-11 06:56:00|13166.3|13151.3|13169|13154|13169.4|13154.4|13166.3|13151.3|1
1649660170000|2022-04-11 06:56:10|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|0
1649660210000|2022-04-11 06:56:50|13167.8|13152.8|13167|13152|13167.8|13152.8|13166|13151|6
1649660220000|2022-04-11 06:57:00|13166.5|13151.5|13167.3|13152.3|13167.3|13152.3|13166|13151|0
1649660230000|2022-04-11 06:57:10|13166.4|13151.4|13167.4|13152.4|13167.5|13152.5|13166|13151|0
1649660240000|2022-04-11 06:57:20|13167.1|13152.1|13166|13151|13167.4|13152.4|13166|13151|0
1649660250000|2022-04-11 06:57:30|13166.5|13151.5|13166.9|13151.9|13167|13152|13166|13151|0
1649660260000|2022-04-11 06:57:40|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649660290000|2022-04-11 06:58:10|13164.1|13149.1|13166.5|13151.5|13166.9|13151.9|13162|13147|2
1649660300000|2022-04-11 06:58:20|13166|13151|13166.5|13151.5|13167|13152|13165.5|13150.5|0
1649660310000|2022-04-11 06:58:30|13166|13151|13166.5|13151.5|13167|13152|13165|13150|0
1649660320000|2022-04-11 06:58:40|13166|13151|13166.5|13151.5|13167|13152|13166|13151|0
1649660330000|2022-04-11 06:58:50|13167|13152|13167|13152|13167|13152|13166.5|13151.5|0
1649660340000|2022-04-11 06:59:00|13166.5|13151.5|13166.1|13151.1|13167|13152|13166.1|13151.1|0
1649660350000|2022-04-11 06:59:10|13166.6|13151.6|13162.6|13147.6|13166.6|13151.6|13162.6|13147.6|1
1649660400000|2022-04-11 07:00:00|13160.4|13145.4|13160.4|13145.4|13160.4|13145.4|13159.9|13144.9|4
1649660410000|2022-04-11 07:00:10|13160.6|13145.6|13158.9|13143.9|13160.6|13145.6|13158.9|13143.9|0
1649660430000|2022-04-11 07:00:30|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|5
1649660450000|2022-04-11 07:00:50|||||||||2
1649660460000|2022-04-11 07:01:00|13158.5|13143.5|13157.2|13142.2|13158.5|13143.5|13155.8|13140.8|9
1649660510000|2022-04-11 07:01:50|13158|13143|13157.2|13142.2|13158.2|13143.2|13157.2|13142.2|2
1649660520000|2022-04-11 07:02:00|13157.3|13142.3|13157.3|13142.3|13157.3|13142.3|13157.3|13142.3|0
1649660580000|2022-04-11 07:03:00|13157.2|13142.2|13155.3|13140.3|13157.2|13142.2|13155.3|13140.3|9
1649660660000|2022-04-11 07:04:20|13154.6|13139.6|13150.7|13135.7|13154.6|13139.6|13148.8|13133.8|5
1649660670000|2022-04-11 07:04:30|13151.6|13136.6|13151.6|13136.6|13151.6|13136.6|13151.6|13136.6|2
1649660680000|2022-04-11 07:04:40|13150.4|13135.4|13150.4|13135.4|13150.4|13135.4|13150.4|13135.4|0
1649660810000|2022-04-11 07:06:50|13145.6|13130.6|13143.6|13128.6|13145.6|13130.6|13143.6|13128.6|1
1649660840000|2022-04-11 07:07:20|13143.5|13128.5|13143.1|13128.1|13143.6|13128.6|13142.8|13127.8|0
1649660850000|2022-04-11 07:07:30|13143.6|13128.6|13143|13128|13143.6|13128.6|13141.8|13126.8|0
1649660860000|2022-04-11 07:07:40|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|0
1649660880000|2022-04-11 07:08:00|13143.9|13128.9|13139.9|13124.9|13143.9|13128.9|13139.9|13124.9|3
1649661060000|2022-04-11 07:11:00|13140.3|13125.3|13139.9|13124.9|13140.3|13125.3|13139.9|13124.9|5
1649661090000|2022-04-11 07:11:30|13137.7|13122.7|13137.8|13122.8|13138.3|13123.3|13137.7|13122.7|2
1649661310000|2022-04-11 07:15:10|13138.3|13123.3|13138.3|13123.3|13138.3|13123.3|13138.3|13123.3|0
1649661340000|2022-04-11 07:15:40|13138.6|13123.6|13138.7|13123.7|13138.7|13123.7|13138.4|13123.4|0
1649661350000|2022-04-11 07:15:50|13138.6|13123.6|13138.2|13123.2|13138.6|13123.6|13138.2|13123.2|0
1649661390000|2022-04-11 07:16:30|13138.6|13123.6|13138.6|13123.6|13138.6|13123.6|13138.6|13123.6|0
1649661540000|2022-04-11 07:19:00|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|13139.1|13124.1|0
1649661630000|2022-04-11 07:20:30|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|0
1649661690000|2022-04-11 07:21:30|13139.9|13124.9|13139.9|13124.9|13139.9|13124.9|13139.9|13124.9|0
1649661750000|2022-04-11 07:22:30|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|0
1649661760000|2022-04-11 07:22:40|13139.4|13124.4|13139.4|13124.4|13139.4|13124.4|13139.4|13124.4|1
1649661780000|2022-04-11 07:23:00|||||||||6
1649661810000|2022-04-11 07:23:30|13139|13124|13139|13124|13139|13124|13139|13124|0
1649661870000|2022-04-11 07:24:30|13138.8|13123.8|13138.8|13123.8|13138.8|13123.8|13138.8|13123.8|26
1649661890000|2022-04-11 07:24:50|13139.3|13124.3|13139.1|13124.1|13139.6|13124.6|13138.7|13123.7|4
1649661900000|2022-04-11 07:25:00|13138.7|13123.7|13139.1|13124.1|13139.1|13124.1|13138.7|13123.7|0
1649661920000|2022-04-11 07:25:20|13139|13124|13138.6|13123.6|13139|13124|13138.6|13123.6|0
1649661930000|2022-04-11 07:25:30|||||||||1
1649661940000|2022-04-11 07:25:40|13139|13124|13139|13124|13139|13124|13139|13124|6
1649661990000|2022-04-11 07:26:30|13139.4|13124.4|13141.5|13126.5|13141.5|13126.5|13139.4|13124.4|5
1649662000000|2022-04-11 07:26:40|13139.8|13124.8|13139.8|13124.8|13139.8|13124.8|13139.8|13124.8|0
1649662010000|2022-04-11 07:26:50|||||||||2
1649662030000|2022-04-11 07:27:10|13140.2|13125.2|13140.2|13125.2|13140.2|13125.2|13140.2|13125.2|0
1649662100000|2022-04-11 07:28:20|13138.9|13123.9|13138.9|13123.9|13138.9|13123.9|13138.9|13123.9|9
1649662110000|2022-04-11 07:28:30|13139.3|13124.3|13141.5|13126.5|13142.7|13127.7|13139.3|13124.3|2
1649662120000|2022-04-11 07:28:40|13142.2|13127.2|13142.8|13127.8|13144.2|13129.2|13141.3|13126.3|6
1649662130000|2022-04-11 07:28:50|13142.4|13127.4|13142.2|13127.2|13142.5|13127.5|13142.2|13127.2|4
1649662140000|2022-04-11 07:29:00|13142|13127|13141.9|13126.9|13142|13127|13141.9|13126.9|0
1649662150000|2022-04-11 07:29:10|13143.1|13128.1|13143.1|13128.1|13143.1|13128.1|13143.1|13128.1|0
1649662160000|2022-04-11 07:29:20|13143|13128|13143.4|13128.4|13143.4|13128.4|13143|13128|0
1649662280000|2022-04-11 07:31:20|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|0
1649662320000|2022-04-11 07:32:00|13142.5|13127.5|13140.4|13125.4|13142.5|13127.5|13140.4|13125.4|0
1649662350000|2022-04-11 07:32:30|13140.5|13125.5|13140.9|13125.9|13140.9|13125.9|13140.5|13125.5|6
1649662360000|2022-04-11 07:32:40|13141.3|13126.3|13141.3|13126.3|13141.3|13126.3|13141.3|13126.3|1
1649662380000|2022-04-11 07:33:00|13148.3|13123.3|13148.3|13123.3|13148.3|13123.3|13148.3|13123.3|1
1649662390000|2022-04-11 07:33:10|13142.8|13127.8|13142.3|13127.3|13142.8|13127.8|13142.3|13127.3|0
1649662400000|2022-04-11 07:33:20|13148|13133|13161.1|13123.6|13161.2|13133|13148|13123.6|1
1649662460000|2022-04-11 07:34:20|13160.6|13123.1|13153.6|13128.6|13160.6|13129|13153.3|13122.1|0
1649662470000|2022-04-11 07:34:30|13154|13129|13153.6|13128.6|13154|13129|13153.5|13128.5|0
1649662480000|2022-04-11 07:34:40|13153.5|13128.5|13154|13129|13154|13129|13153.5|13128.5|0
1649662490000|2022-04-11 07:34:50|13153.5|13128.5|13153.6|13128.6|13154|13129|13153.5|13128.5|0
1649662500000|2022-04-11 07:35:00|13154|13129|13153.9|13128.9|13154|13129|13153.5|13128.5|0
1649662510000|2022-04-11 07:35:10|13154|13129|13153.6|13128.6|13154|13129|13153.5|13128.5|0
1649662520000|2022-04-11 07:35:20|13153.5|13128.5|13154|13129|13154|13129|13153.5|13128.5|0
1649662530000|2022-04-11 07:35:30|13153.5|13128.5|13153.6|13128.6|13154|13129|13153.5|13128.5|0
1649662540000|2022-04-11 07:35:40|13153.9|13128.9|13153.6|13128.6|13154|13129|13153.5|13128.5|0
1649662550000|2022-04-11 07:35:50|13153.9|13128.9|13154|13129|13154|13129|13153.5|13128.5|0
1649662560000|2022-04-11 07:36:00|13153.5|13128.5|13154|13129|13154|13129|13153.5|13128.5|0
1649662570000|2022-04-11 07:36:10|13153.9|13128.9|13153.6|13128.6|13154|13129|13153.5|13128.5|0
1649662580000|2022-04-11 07:36:20|13153.5|13128.5|13153.5|13128.5|13154|13129|13153.5|13128.5|0
1649662590000|2022-04-11 07:36:30|13154|13129|13153.6|13128.6|13154|13129|13153.5|13128.5|0
1649662600000|2022-04-11 07:36:40|13153.9|13128.9|13153.5|13128.5|13154|13129|13153.5|13128.5|0
1649662610000|2022-04-11 07:36:50|13154|13129|13151.7|13126.7|13154|13129|13151.7|13126.7|3
1649662620000|2022-04-11 07:37:00|13152.1|13127.1|13152.1|13127.1|13152.1|13127.1|13152.1|13127.1|0
1649662660000|2022-04-11 07:37:40|13152.5|13127.5|13152.5|13127.5|13152.5|13127.5|13152.5|13127.5|0
1649662680000|2022-04-11 07:38:00|13152.9|13127.9|13152.9|13127.9|13152.9|13127.9|13152.9|13127.9|0
1649662690000|2022-04-11 07:38:10|13151.7|13126.7|13151.7|13126.7|13151.7|13126.7|13151.7|13126.7|0
1649662790000|2022-04-11 07:39:50|13152.2|13127.2|13152.2|13127.2|13152.2|13127.2|13152.2|13127.2|0
1649662810000|2022-04-11 07:40:10|13152.1|13127.1|13151.6|13126.6|13152.1|13127.1|13151.6|13126.6|0
1649662920000|2022-04-11 07:42:00|13144.9|13129.9|13149.8|13124.8|13149.8|13129.9|13144.9|13124.8|1
1649662930000|2022-04-11 07:42:10|13150.6|13125.6|13150.6|13125.6|13150.6|13125.6|13150.6|13125.6|0
1649662960000|2022-04-11 07:42:40|13150.5|13125.5|13150.5|13125.5|13150.5|13125.5|13150.5|13125.5|0
1649662990000|2022-04-11 07:43:10|13145.3|13130.3|13143.5|13128.5|13145.3|13130.3|13143|13128|2
1649663000000|2022-04-11 07:43:20|13143.4|13128.4|13144|13129|13144|13129|13143|13128|0
1649663010000|2022-04-11 07:43:30|13143.9|13128.9|13143.6|13128.6|13144|13129|13143|13128|0
1649663020000|2022-04-11 07:43:40|13143.9|13128.9|13144.6|13129.6|13144.8|13129.8|13143.5|13128.5|2
1649663040000|2022-04-11 07:44:00|13145|13130|13145.5|13130.5|13145.5|13130.5|13145|13130|0
1649663050000|2022-04-11 07:44:10|13144.4|13129.4|13144.4|13129.4|13144.4|13129.4|13144.4|13129.4|0
1649663070000|2022-04-11 07:44:30|||||||||1
1649663130000|2022-04-11 07:45:30|13145|13130|13145|13130|13145|13130|13145|13130|1
1649663140000|2022-04-11 07:45:40|13143.9|13128.9|13144.4|13129.4|13144.4|13129.4|13143.4|13128.4|0
1649663150000|2022-04-11 07:45:50|13140.1|13125.1|13140.1|13125.1|13140.1|13125.1|13140.1|13125.1|0
1649663160000|2022-04-11 07:46:00|13139.3|13124.3|13138.8|13123.8|13139.3|13124.3|13138.8|13123.8|5
1649663170000|2022-04-11 07:46:10|13138.7|13123.7|13137.9|13122.9|13138.7|13123.7|13137.9|13122.9|0
1649663180000|2022-04-11 07:46:20|13137.8|13122.8|13137.3|13122.3|13137.8|13122.8|13137.3|13122.3|0
1649663200000|2022-04-11 07:46:40|13137.2|13122.2|13136.9|13121.9|13137.2|13122.2|13136.9|13121.9|0
1649663220000|2022-04-11 07:47:00|13136.5|13121.5|13134.9|13119.9|13136.5|13121.5|13134.9|13119.9|0
1649663230000|2022-04-11 07:47:10|13134.6|13119.6|13130.6|13115.6|13134.6|13119.6|13130.6|13115.6|0
1649663280000|2022-04-11 07:48:00|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|13131.4|13116.4|0
1649663340000|2022-04-11 07:49:00|13128.9|13113.9|13128.4|13113.4|13129.6|13114.6|13128.4|13113.4|12
1649663360000|2022-04-11 07:49:20|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|0
1649663400000|2022-04-11 07:50:00|13128.9|13113.9|13131.4|13116.4|13131.4|13116.4|13128.9|13113.9|0
1649663500000|2022-04-11 07:51:40|13130.2|13115.2|13130.2|13115.2|13130.2|13115.2|13130.2|13115.2|22
1649663520000|2022-04-11 07:52:00|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|6
1649663590000|2022-04-11 07:53:10|13129.9|13114.9|13130.3|13115.3|13130.3|13115.3|13129.9|13114.9|0
1649663610000|2022-04-11 07:53:30|13132.2|13117.2|13132.8|13117.8|13132.8|13117.8|13132.2|13117.2|1
1649663670000|2022-04-11 07:54:30|13131.2|13116.2|13131.7|13116.7|13131.7|13116.7|13131.2|13116.2|0
1649663720000|2022-04-11 07:55:20|13131.5|13116.5|13131.6|13116.6|13131.8|13116.8|13131.2|13116.2|1
1649663750000|2022-04-11 07:55:50|13131.4|13116.4|13131.2|13116.2|13131.4|13116.4|13131|13116|0
1649663760000|2022-04-11 07:56:00|13131.6|13116.6|13131.6|13116.6|13131.6|13116.6|13131.6|13116.6|0
1649663800000|2022-04-11 07:56:40|13131.5|13116.5|13131.1|13116.1|13131.5|13116.5|13131|13116|0
1649663810000|2022-04-11 07:56:50|13130.3|13115.3|13131.4|13116.4|13131.4|13116.4|13130.3|13115.3|1
1649663820000|2022-04-11 07:57:00|13131.3|13116.3|13130.7|13115.7|13131.3|13116.3|13130.7|13115.7|0
1649663830000|2022-04-11 07:57:10|13130.8|13115.8|13130.8|13115.8|13130.8|13115.8|13130.8|13115.8|0
1649663840000|2022-04-11 07:57:20|13130.7|13115.7|13130.3|13115.3|13130.7|13115.7|13130.3|13115.3|1
1649663960000|2022-04-11 07:59:20|13133.8|13118.8|13133.2|13118.2|13133.8|13118.8|13133.2|13118.2|3
1649663990000|2022-04-11 07:59:50|13132.8|13117.8|13133.8|13118.8|13133.8|13118.8|13132.8|13117.8|0
1649664000000|2022-04-11 08:00:00|13133.3|13118.3|13132.8|13117.8|13133.3|13118.3|13132.8|13117.8|0
1649664050000|2022-04-11 08:00:50|13134.7|13119.7|13134.7|13119.7|13134.7|13119.7|13134.7|13119.7|1
1649664060000|2022-04-11 08:01:00|13134.3|13119.3|13134|13119|13134.4|13119.4|13133.9|13118.9|3
1649664110000|2022-04-11 08:01:50|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|13134.2|13119.2|0
1649664130000|2022-04-11 08:02:10|13134|13119|13132.7|13117.7|13134|13119|13132.7|13117.7|0
1649664180000|2022-04-11 08:03:00|13132.8|13117.8|13133.6|13118.6|13133.6|13118.6|13132.8|13117.8|3
1649664190000|2022-04-11 08:03:10|13132.7|13117.7|13132.7|13117.7|13132.7|13117.7|13132.6|13117.6|0
1649664200000|2022-04-11 08:03:20|13132.6|13117.6|13132.7|13117.7|13132.7|13117.7|13132.6|13117.6|0
1649664210000|2022-04-11 08:03:30|13133.2|13118.2|13133.2|13118.2|13133.2|13118.2|13133.2|13118.2|0
1649664230000|2022-04-11 08:03:50|||||||||1
1649664250000|2022-04-11 08:04:10|13133.1|13118.1|13133.2|13118.2|13133.2|13118.2|13133|13118|0
1649664260000|2022-04-11 08:04:20|13133.3|13118.3|13133.7|13118.7|13133.7|13118.7|13133.3|13118.3|0
1649664270000|2022-04-11 08:04:30|13133.2|13118.2|13133.2|13118.2|13133.2|13118.2|13133.2|13118.2|0
1649664280000|2022-04-11 08:04:40|13132.7|13117.7|13132.7|13117.7|13132.7|13117.7|13132.7|13117.7|10
1649664300000|2022-04-11 08:05:00|13132.8|13117.8|13133.6|13118.6|13134.1|13119.1|13132.8|13117.8|1
1649664310000|2022-04-11 08:05:10|13133.8|13118.8|13135|13120|13135|13120|13133.8|13118.8|0
1649664330000|2022-04-11 08:05:30|13134.7|13119.7|13133.3|13118.3|13134.7|13119.7|13133.3|13118.3|0
1649664340000|2022-04-11 08:05:40|||||||||1
1649664360000|2022-04-11 08:06:00|13134.2|13119.2|13134.6|13119.6|13134.6|13119.6|13134.2|13119.2|2
1649664370000|2022-04-11 08:06:10|13135|13120|13135|13120|13135|13120|13135|13120|0
1649664390000|2022-04-11 08:06:30|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|0
1649664410000|2022-04-11 08:06:50|13135.1|13120.1|13135|13120|13135.1|13120.1|13135|13120|1
1649664420000|2022-04-11 08:07:00|13135.2|13120.2|13135.1|13120.1|13136.1|13121.1|13135.1|13120.1|2
1649664500000|2022-04-11 08:08:20|13135.2|13120.2|13135.2|13120.2|13135.2|13120.2|13135.2|13120.2|0
1649664510000|2022-04-11 08:08:30|13135.6|13120.6|13135.6|13120.6|13135.6|13120.6|13135.6|13120.6|0
1649664570000|2022-04-11 08:09:30|13135.7|13120.7|13136.1|13121.1|13136.1|13121.1|13135.7|13120.7|0
1649664600000|2022-04-11 08:10:00|13135.7|13120.7|13135.6|13120.6|13135.7|13120.7|13135.6|13120.6|8
1649664610000|2022-04-11 08:10:10|13138.9|13123.9|13138|13123|13138.9|13123.9|13138|13123|5
1649664620000|2022-04-11 08:10:20|13137.5|13122.5|13138.1|13123.1|13138.1|13123.1|13137.5|13122.5|0
1649664630000|2022-04-11 08:10:30|13137.6|13122.6|13137.7|13122.7|13138.1|13123.1|13137.6|13122.6|0
1649664640000|2022-04-11 08:10:40|13138.1|13123.1|13138.1|13123.1|13138.1|13123.1|13138.1|13123.1|0
1649664650000|2022-04-11 08:10:50|13138.3|13123.3|13139.1|13124.1|13139.1|13124.1|13138.3|13123.3|0
1649664660000|2022-04-11 08:11:00|13144.6|13129.6|13144.4|13129.4|13144.6|13129.6|13143.9|13128.9|2
1649664690000|2022-04-11 08:11:30|13144.3|13129.3|13143.9|13128.9|13144.3|13129.3|13143.9|13128.9|0
1649664720000|2022-04-11 08:12:00|13142.4|13127.4|13142.4|13127.4|13142.4|13127.4|13142.4|13127.4|0
1649664750000|2022-04-11 08:12:30|13142.5|13127.5|13144.1|13129.1|13144.1|13129.1|13142.5|13127.5|0
1649664760000|2022-04-11 08:12:40|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|0
1649664870000|2022-04-11 08:14:30|13145.8|13130.8|13146.5|13131.5|13146.5|13131.5|13145.8|13130.8|2
1649664880000|2022-04-11 08:14:40|13145.5|13130.5|13145|13130|13145.5|13130.5|13145|13130|0
1649664920000|2022-04-11 08:15:20|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|0
1649664960000|2022-04-11 08:16:00|13145.6|13130.6|13153.8|13138.8|13153.8|13138.8|13145.6|13130.6|1
1649664970000|2022-04-11 08:16:10|13153.9|13138.9|13154.8|13139.8|13154.8|13139.8|13153.9|13138.9|0
1649664980000|2022-04-11 08:16:20|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|0
1649664990000|2022-04-11 08:16:30|13155.4|13140.4|13155.3|13140.3|13155.4|13140.4|13155.1|13140.1|0
1649665020000|2022-04-11 08:17:00|13152.5|13137.5|13152.5|13137.5|13152.5|13137.5|13152.5|13137.5|4
1649665030000|2022-04-11 08:17:10|13157.4|13132.4|13157.4|13132.4|13157.4|13132.4|13157.4|13132.4|0
1649665080000|2022-04-11 08:18:00|13151.3|13136.3|13145.7|13130.7|13151.3|13136.3|13144.9|13129.9|0
1649665090000|2022-04-11 08:18:10|13145.2|13130.2|13145.3|13130.3|13145.6|13130.6|13145.2|13130.2|0
1649665100000|2022-04-11 08:18:20|13145.2|13130.2|13147.7|13132.7|13147.8|13132.8|13145.2|13130.2|0
1649665120000|2022-04-11 08:18:40|13147.6|13132.6|13147.7|13132.7|13147.7|13132.7|13147.6|13132.6|2
1649665180000|2022-04-11 08:19:40|13136.8|13121.8|13136.8|13121.8|13136.8|13121.8|13136.4|13121.4|4
1649665190000|2022-04-11 08:19:50|13136.7|13121.7|13137.2|13122.2|13137.2|13122.2|13136.7|13121.7|1
1649665200000|2022-04-11 08:20:00|13137.6|13122.6|13137.2|13122.2|13137.6|13122.6|13137.2|13122.2|6
1649665210000|2022-04-11 08:20:10|13137.6|13122.6|13137.6|13122.6|13137.6|13122.6|13137.6|13122.6|0
1649665220000|2022-04-11 08:20:20|13137.1|13122.1|13133.4|13118.4|13138.4|13123.4|13133.4|13118.4|2
1649665230000|2022-04-11 08:20:30|13134|13119|13134.8|13119.8|13134.8|13119.8|13134|13119|0
1649665240000|2022-04-11 08:20:40|13135.2|13120.2|13135.2|13120.2|13135.2|13120.2|13135.2|13120.2|0
1649665260000|2022-04-11 08:21:00|13135.6|13120.6|13134.6|13119.6|13135.6|13120.6|13134.6|13119.6|1
1649665270000|2022-04-11 08:21:10|13129.9|13114.9|13129.9|13114.9|13129.9|13114.9|13129.9|13114.9|1
1649665290000|2022-04-11 08:21:30|13130.8|13115.8|13125.5|13110.5|13130.8|13115.8|13125.5|13110.5|3
1649665320000|2022-04-11 08:22:00|13129|13114|13129|13114|13129|13114|13129|13114|1
1649665330000|2022-04-11 08:22:10|13128|13113|13128|13113|13128|13113|13128|13113|0
1649665350000|2022-04-11 08:22:30|||||||||1
1649665380000|2022-04-11 08:23:00|13127.9|13112.9|13127.6|13112.6|13127.9|13112.9|13127.6|13112.6|0
1649665390000|2022-04-11 08:23:10|13128|13113|13128|13113|13128|13113|13128|13113|1
1649665420000|2022-04-11 08:23:40|13128.5|13113.5|13128.5|13113.5|13128.5|13113.5|13128.5|13113.5|0
1649665450000|2022-04-11 08:24:10|13127.6|13112.6|13128|13113|13128|13113|13127.6|13112.6|1
1649665510000|2022-04-11 08:25:10|13127.6|13112.6|13126.4|13111.4|13127.6|13112.6|13126.4|13111.4|1
1649665530000|2022-04-11 08:25:30|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|13125.6|13110.6|0
1649665560000|2022-04-11 08:26:00|13124.9|13109.9|13124.8|13109.8|13124.9|13109.9|13124.7|13109.7|2
1649665570000|2022-04-11 08:26:10|13124.7|13109.7|13124.9|13109.9|13124.9|13109.9|13124.7|13109.7|0
1649665610000|2022-04-11 08:26:50|13125|13110|13124.4|13109.4|13125|13110|13124.4|13109.4|0
1649665620000|2022-04-11 08:27:00|13124|13109|13120.5|13105.5|13124|13109|13120.2|13105.2|4
1649665680000|2022-04-11 08:28:00|13120.4|13105.4|13119.2|13104.2|13120.4|13105.4|13119.2|13104.2|0
1649665700000|2022-04-11 08:28:20|13119.1|13104.1|13118.2|13103.2|13119.1|13104.1|13118.1|13103.1|0
1649665710000|2022-04-11 08:28:30|13118.1|13103.1|13118.1|13103.1|13118.2|13103.2|13118.1|13103.1|0
1649665720000|2022-04-11 08:28:40|13118.2|13103.2|13118.1|13103.1|13118.2|13103.2|13117.9|13102.9|0
1649665730000|2022-04-11 08:28:50|13116.9|13101.9|13113.7|13098.7|13116.9|13101.9|13113.7|13098.7|4
1649665750000|2022-04-11 08:29:10|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|13113.2|13098.2|4
1649665760000|2022-04-11 08:29:20|13112.2|13097.2|13112.2|13097.2|13112.2|13097.2|13112.2|13097.2|0
1649665770000|2022-04-11 08:29:30|||||||||1
1649665800000|2022-04-11 08:30:00|13112|13097|13108.9|13093.9|13112|13097|13108.5|13093.5|15
1649665810000|2022-04-11 08:30:10|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|13109.3|13094.3|7
1649665820000|2022-04-11 08:30:20|||||||||5
1649665830000|2022-04-11 08:30:30|13109.6|13094.6|13115.8|13100.8|13115.8|13100.8|13109.6|13094.6|8
1649665850000|2022-04-11 08:30:50|||||||||1
1649665860000|2022-04-11 08:31:00|13116.3|13101.3|13115.8|13100.8|13117.6|13102.6|13115.8|13100.8|0
1649665870000|2022-04-11 08:31:10|||||||||3
1649665880000|2022-04-11 08:31:20|13115.7|13100.7|13115.4|13100.4|13116.1|13101.1|13114.8|13099.8|0
1649665890000|2022-04-11 08:31:30|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|13115.8|13100.8|0
1649665900000|2022-04-11 08:31:40|13115.6|13100.6|13115.4|13100.4|13115.6|13100.6|13114.4|13099.4|0
1649665910000|2022-04-11 08:31:50|13115.3|13100.3|13114.9|13099.9|13115.3|13100.3|13114.9|13099.9|0
1649665920000|2022-04-11 08:32:00|13113.7|13098.7|13113.9|13098.9|13114.4|13099.4|13113.7|13098.7|2
1649665930000|2022-04-11 08:32:10|13113.8|13098.8|13113.9|13098.9|13113.9|13098.9|13113.8|13098.8|3
1649665970000|2022-04-11 08:32:50|13113.6|13098.6|13111.9|13096.9|13113.6|13098.6|13111.9|13096.9|0
1649665990000|2022-04-11 08:33:10|13112.3|13097.3|13112.3|13097.3|13112.3|13097.3|13112.3|13097.3|0
1649666000000|2022-04-11 08:33:20|||||||||2
1649666010000|2022-04-11 08:33:30|13112.1|13097.1|13116.9|13101.9|13117.3|13102.3|13112.1|13097.1|0
1649666020000|2022-04-11 08:33:40|13116.3|13101.3|13115.4|13100.4|13121.9|13101.8|13114.8|13096.9|0
1649666030000|2022-04-11 08:33:50|13115.3|13100.3|13116.3|13101.3|13116.3|13101.3|13115.3|13100.3|0
1649666060000|2022-04-11 08:34:20|||||||||3
1649666090000|2022-04-11 08:34:50|13117.4|13102.4|13115.9|13100.9|13117.4|13102.4|13115.7|13100.7|0
1649666100000|2022-04-11 08:35:00|13115.8|13100.8|13114.9|13099.9|13115.9|13100.9|13114.8|13099.8|0
1649666110000|2022-04-11 08:35:10|13114.8|13099.8|13114.8|13099.8|13114.9|13099.9|13114.8|13099.8|0
1649666120000|2022-04-11 08:35:20|13115|13100|13116.2|13101.2|13116.2|13101.2|13115|13100|3
1649666130000|2022-04-11 08:35:30|13115.7|13100.7|13116.3|13101.3|13116.3|13101.3|13115.7|13100.7|0
1649666160000|2022-04-11 08:36:00|||||||||4
1649666180000|2022-04-11 08:36:20|||||||||2
1649666240000|2022-04-11 08:37:20|||||||||3
1649666280000|2022-04-11 08:38:00|13115.7|13100.7|13115.7|13100.7|13115.7|13100.7|13115.7|13100.7|0
1649666300000|2022-04-11 08:38:20|13115.3|13100.3|13115.6|13100.6|13115.7|13100.7|13115.2|13100.2|3
1649666310000|2022-04-11 08:38:30|13115.2|13100.2|13115.2|13100.2|13115.2|13100.2|13115.2|13100.2|0
1649666330000|2022-04-11 08:38:50|13123.2|13108.2|13121.8|13106.8|13123.2|13108.2|13121.7|13106.7|2
1649666360000|2022-04-11 08:39:20|13121.3|13106.3|13121.3|13106.3|13121.3|13106.3|13121.3|13106.3|1
1649666390000|2022-04-11 08:39:50|13120.4|13105.4|13116.8|13101.8|13120.4|13105.4|13116.7|13101.7|0
1649666400000|2022-04-11 08:40:00|13116.7|13101.7|13116.7|13101.7|13116.8|13101.8|13116.3|13101.3|0
1649666410000|2022-04-11 08:40:10|13116.8|13101.8|13116.7|13101.7|13116.8|13101.8|13116.2|13101.2|0
1649666420000|2022-04-11 08:40:20|13116.6|13101.6|13116.2|13101.2|13116.7|13101.7|13116.2|13101.2|0
1649666430000|2022-04-11 08:40:30|13115.8|13100.8|13118.8|13103.8|13118.8|13103.8|13115.7|13100.7|0
1649666440000|2022-04-11 08:40:40|13119.2|13104.2|13119.2|13104.2|13119.2|13104.2|13119.2|13104.2|0
1649666460000|2022-04-11 08:41:00|||||||||1
1649666520000|2022-04-11 08:42:00|||||||||1
1649666710000|2022-04-11 08:45:10|||||||||1
1649666790000|2022-04-11 08:46:30|||||||||1
1649666800000|2022-04-11 08:46:40|13118.6|13103.6|13123.4|13108.4|13124.4|13109.4|13118.6|13103.6|59
1649666810000|2022-04-11 08:46:50|13123.8|13108.8|13123.5|13108.5|13124.4|13109.4|13122.8|13107.8|0
1649666820000|2022-04-11 08:47:00|13123.3|13108.3|13121.5|13106.5|13124.2|13109.2|13120.7|13105.7|0
1649666830000|2022-04-11 08:47:10|13121.8|13106.8|13121.3|13106.3|13121.8|13106.8|13121.3|13106.3|0
1649666890000|2022-04-11 08:48:10|13121.7|13106.7|13121.6|13106.6|13121.7|13106.7|13121.6|13106.6|1
1649666960000|2022-04-11 08:49:20|13121.7|13106.7|13121.6|13106.6|13123.9|13108.9|13121.2|13106.2|0
1649666970000|2022-04-11 08:49:30|13123.2|13108.2|13121.7|13106.7|13123.2|13108.2|13121.4|13106.4|0
1649666980000|2022-04-11 08:49:40|13122.7|13107.7|13122.7|13107.7|13122.7|13107.7|13122.7|13107.7|0
1649666990000|2022-04-11 08:49:50|13123.2|13108.2|13121.6|13106.6|13123.2|13108.2|13121|13106|0
1649667000000|2022-04-11 08:50:00|13121.5|13106.5|13121.1|13106.1|13121.5|13106.5|13121.1|13106.1|0
1649667010000|2022-04-11 08:50:10|13119.7|13104.7|13119.7|13104.7|13119.7|13104.7|13119.7|13104.7|0
1649667040000|2022-04-11 08:50:40|13119.6|13104.6|13120.4|13105.4|13120.8|13105.8|13119.6|13104.6|1
1649667050000|2022-04-11 08:50:50|13119.5|13104.5|13120.4|13105.4|13120.4|13105.4|13119.5|13104.5|0
1649667060000|2022-04-11 08:51:00|13118|13103|13118|13103|13118|13103|13118|13103|0
1649667170000|2022-04-11 08:52:50|13120.5|13105.5|13120.9|13105.9|13120.9|13105.9|13120.5|13105.5|1
1649667190000|2022-04-11 08:53:10|13120.3|13105.3|13119.5|13104.5|13120.3|13105.3|13119.5|13104.5|0
1649667210000|2022-04-11 08:53:30|13119.9|13104.9|13119.9|13104.9|13119.9|13104.9|13119.9|13104.9|0
1649667230000|2022-04-11 08:53:50|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|13119.5|13104.5|1
1649667300000|2022-04-11 08:55:00|||||||||1
1649667360000|2022-04-11 08:56:00|13119.4|13104.4|13119.5|13104.5|13119.5|13104.5|13119.4|13104.4|0
1649667390000|2022-04-11 08:56:30|13116.9|13101.9|13117.9|13102.9|13118.4|13103.4|13116.9|13101.9|0
1649667430000|2022-04-11 08:57:10|13117.5|13102.5|13117.5|13102.5|13117.5|13102.5|13117.5|13102.5|0
1649667490000|2022-04-11 08:58:10|||||||||1
1649667500000|2022-04-11 08:58:20|||||||||1
1649667540000|2022-04-11 08:59:00|13136.5|13121.5|13136.4|13121.4|13136.6|13121.6|13136.3|13121.3|3
1649667550000|2022-04-11 08:59:10|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|13136.5|13121.5|0
1649667560000|2022-04-11 08:59:20|13136|13121|13135.9|13120.9|13136|13121|13135.9|13120.9|0
1649667580000|2022-04-11 08:59:40|13135.4|13120.4|13135.4|13120.4|13135.4|13120.4|13135.4|13120.4|2
1649667610000|2022-04-11 09:00:10|13135.3|13120.3|13137.7|13122.7|13138.2|13123.2|13134.9|13119.9|1
1649667630000|2022-04-11 09:00:30|13137.3|13122.3|13141.5|13126.5|13141.5|13126.5|13137.3|13122.3|4
1649667650000|2022-04-11 09:00:50|13141.4|13126.4|13141.5|13126.5|13141.5|13126.5|13141.4|13126.4|0
1649667670000|2022-04-11 09:01:10|13141.4|13126.4|13141.4|13126.4|13141.4|13126.4|13141.4|13126.4|0
1649667710000|2022-04-11 09:01:50|13141|13126|13138.3|13123.3|13141|13126|13138.3|13123.3|0
1649667720000|2022-04-11 09:02:00|13137.9|13122.9|13137.8|13122.8|13138|13123|13137.7|13122.7|13
1649667730000|2022-04-11 09:02:10|13137.3|13122.3|13136.9|13121.9|13137.3|13122.3|13136.9|13121.9|0
1649667760000|2022-04-11 09:02:40|13136.8|13121.8|13135.9|13120.9|13136.8|13121.8|13135.9|13120.9|0
1649667770000|2022-04-11 09:02:50|13135.8|13120.8|13135.4|13120.4|13135.8|13120.8|13135.4|13120.4|0
1649667780000|2022-04-11 09:03:00|13135.5|13120.5|13135.4|13120.4|13135.5|13120.5|13135.4|13120.4|1
1649667800000|2022-04-11 09:03:20|13135.3|13120.3|13133.9|13118.9|13135.3|13120.3|13133.9|13118.9|1
1649667820000|2022-04-11 09:03:40|13135.5|13120.5|13135.8|13120.8|13135.8|13120.8|13135.5|13120.5|1
1649667830000|2022-04-11 09:03:50|13135.7|13120.7|13135.6|13120.6|13135.7|13120.7|13135.5|13120.5|3
1649667860000|2022-04-11 09:04:20|13134.7|13119.7|13134.7|13119.7|13134.7|13119.7|13134.7|13119.7|0
1649667910000|2022-04-11 09:05:10|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|13134.6|13119.6|0
1649667960000|2022-04-11 09:06:00|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|0
1649668000000|2022-04-11 09:06:40|13135|13120|13135|13120|13135.6|13120.6|13135|13120|0
1649668010000|2022-04-11 09:06:50|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|0
1649668020000|2022-04-11 09:07:00|13134.9|13119.9|13134.9|13119.9|13134.9|13119.9|13134.7|13119.7|3
1649668040000|2022-04-11 09:07:20|13134.8|13119.8|13134.4|13119.4|13134.8|13119.8|13134.4|13119.4|0
1649668050000|2022-04-11 09:07:30|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|1
1649668080000|2022-04-11 09:08:00|13136.6|13111.6|13121.5|13106.5|13136.6|13111.6|13118|13103|37
1649668090000|2022-04-11 09:08:10|||||||||1
1649668100000|2022-04-11 09:08:20|13121.6|13106.6|13122|13107|13122|13107|13121.6|13106.6|0
1649668140000|2022-04-11 09:09:00|13121.8|13106.8|13121|13106|13121.8|13106.8|13120.9|13105.9|0
1649668160000|2022-04-11 09:09:20|13120.2|13105.2|13120.2|13105.2|13120.2|13105.2|13120|13105|9
1649668180000|2022-04-11 09:09:40|13120.8|13105.8|13120.8|13105.8|13120.8|13105.8|13120.8|13105.8|0
1649668190000|2022-04-11 09:09:50|13120.9|13105.9|13121.3|13106.3|13121.3|13106.3|13120.9|13105.9|0
1649668240000|2022-04-11 09:10:40|13121.4|13106.4|13121.4|13106.4|13121.8|13106.8|13121.2|13106.2|0
1649668250000|2022-04-11 09:10:50|13122.8|13107.8|13122.8|13107.8|13122.8|13107.8|13122.8|13107.8|0
1649668290000|2022-04-11 09:11:30|13122.7|13107.7|13122.3|13107.3|13122.7|13107.7|13122.2|13107.2|0
1649668310000|2022-04-11 09:11:50|13122.7|13107.7|13121.9|13106.9|13122.7|13107.7|13121.9|13106.9|6
1649668320000|2022-04-11 09:12:00|13121.5|13106.5|13121.5|13106.5|13121.5|13106.5|13121.5|13106.5|0
1649668360000|2022-04-11 09:12:40|13121|13106|13121|13106|13121|13106|13121|13106|0
1649668400000|2022-04-11 09:13:20|13126|13111|13125.9|13110.9|13126.1|13111.1|13125|13110|1
1649668410000|2022-04-11 09:13:30|13125.7|13110.7|13125.9|13110.9|13125.9|13110.9|13125.4|13110.4|0
1649668420000|2022-04-11 09:13:40|13126|13111|13127.2|13112.2|13127.2|13112.2|13126|13111|0
1649668460000|2022-04-11 09:14:20|13127.1|13112.1|13127.1|13112.1|13127.1|13112.1|13127.1|13112.1|1
1649668470000|2022-04-11 09:14:30|13129.8|13114.8|13125.7|13110.7|13129.8|13114.8|13125.7|13110.7|1
1649668480000|2022-04-11 09:14:40|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|0
1649668490000|2022-04-11 09:14:50|13126.7|13111.7|13127.1|13112.1|13127.1|13112.1|13126.7|13111.7|0
1649668500000|2022-04-11 09:15:00|13126.9|13111.9|13123.5|13108.5|13126.9|13111.9|13123.5|13108.5|0
1649668510000|2022-04-11 09:15:10|13123.1|13108.1|13123.1|13108.1|13123.1|13108.1|13123.1|13108.1|0
1649668570000|2022-04-11 09:16:10|13126.4|13111.4|13129.9|13114.9|13129.9|13114.9|13126.4|13111.4|2
1649668580000|2022-04-11 09:16:20|13131.3|13116.3|13132.2|13117.2|13132.2|13117.2|13131.3|13116.3|0
1649668590000|2022-04-11 09:16:30|13131.8|13116.8|13131.3|13116.3|13131.8|13116.8|13130.8|13115.8|0
1649668600000|2022-04-11 09:16:40|13131.8|13116.8|13132.8|13117.8|13132.8|13117.8|13131.8|13116.8|0
1649668610000|2022-04-11 09:16:50|13132.6|13117.6|13132.6|13117.6|13132.6|13117.6|13132.6|13117.6|0
1649668630000|2022-04-11 09:17:10|13131.6|13116.6|13131.3|13116.3|13131.6|13116.6|13131.3|13116.3|0
1649668640000|2022-04-11 09:17:20|13132.2|13117.2|13133.3|13118.3|13133.3|13118.3|13132.2|13117.2|0
1649668650000|2022-04-11 09:17:30|13133.8|13118.8|13131.2|13116.2|13134.1|13119.1|13131.2|13116.2|0
1649668660000|2022-04-11 09:17:40|13130.9|13115.9|13131.7|13116.7|13131.7|13116.7|13130.9|13115.9|0
1649668670000|2022-04-11 09:17:50|13132.6|13117.6|13133.6|13118.6|13133.7|13118.7|13132.6|13117.6|0
1649668680000|2022-04-11 09:18:00|13134.1|13119.1|13134.6|13119.6|13134.6|13119.6|13134.1|13119.1|0
1649668690000|2022-04-11 09:18:10|13133.2|13118.2|13133.2|13118.2|13133.2|13118.2|13133.2|13118.2|0
1649668700000|2022-04-11 09:18:20|13133.3|13118.3|13133.7|13118.7|13133.7|13118.7|13133.3|13118.3|0
1649668710000|2022-04-11 09:18:30|13134.1|13119.1|13135.6|13120.6|13135.6|13120.6|13134.1|13119.1|0
1649668720000|2022-04-11 09:18:40|13136.1|13121.1|13133.7|13118.7|13136.1|13121.1|13133.7|13118.7|0
1649668730000|2022-04-11 09:18:50|13133.6|13118.6|13135.1|13120.1|13135.1|13120.1|13133.6|13118.6|0
1649668740000|2022-04-11 09:19:00|13135.6|13120.6|13130.2|13115.2|13135.6|13120.6|13130.2|13115.2|1
1649668750000|2022-04-11 09:19:10|13129.6|13114.6|13128.7|13113.7|13129.6|13114.6|13128.7|13113.7|0
1649668760000|2022-04-11 09:19:20|13127.8|13112.8|13127.6|13112.6|13127.8|13112.8|13127.6|13112.6|0
1649668770000|2022-04-11 09:19:30|13126.8|13111.8|13126.3|13111.3|13126.8|13111.8|13126.3|13111.3|0
1649668790000|2022-04-11 09:19:50|13125.8|13110.8|13125.8|13110.8|13125.8|13110.8|13125.7|13110.7|0
1649668810000|2022-04-11 09:20:10|13125.3|13110.3|13125.3|13110.3|13125.3|13110.3|13125.3|13110.3|1
1649668830000|2022-04-11 09:20:30|13125.2|13110.2|13124.8|13109.8|13125.2|13110.2|13124.8|13109.8|0
1649668850000|2022-04-11 09:20:50|13124.3|13109.3|13124.3|13109.3|13124.3|13109.3|13124.3|13109.3|0
1649668860000|2022-04-11 09:21:00|13124|13109|13124|13109|13124|13109|13124|13109|0
1649668870000|2022-04-11 09:21:10|13123.2|13108.2|13123.2|13108.2|13123.2|13108.2|13123.2|13108.2|0
1649668880000|2022-04-11 09:21:20|||||||||2
1649668910000|2022-04-11 09:21:50|13122.8|13107.8|13122.8|13107.8|13122.8|13107.8|13122.8|13107.8|2
1649668920000|2022-04-11 09:22:00|13122.5|13107.5|13121.7|13106.7|13122.5|13107.5|13121.3|13106.3|1
1649668930000|2022-04-11 09:22:10|13121.8|13106.8|13121.8|13106.8|13121.8|13106.8|13121.8|13106.8|2
1649668960000|2022-04-11 09:22:40|13121.9|13106.9|13122.7|13107.7|13123.2|13108.2|13121.9|13106.9|0
1649668970000|2022-04-11 09:22:50|13122.8|13107.8|13123.2|13108.2|13123.2|13108.2|13122.8|13107.8|0
1649669000000|2022-04-11 09:23:20|13123.8|13108.8|13125.9|13110.9|13126|13111|13123.8|13108.8|22
1649669010000|2022-04-11 09:23:30|13125.8|13110.8|13125.8|13110.8|13125.8|13110.8|13125.8|13110.8|0
1649669020000|2022-04-11 09:23:40|13125.9|13110.9|13125.9|13110.9|13125.9|13110.9|13125.9|13110.9|0
1649669040000|2022-04-11 09:24:00|13126|13111|13125.9|13110.9|13126|13111|13125.9|13110.9|0
1649669060000|2022-04-11 09:24:20|13125.8|13110.8|13126.3|13111.3|13126.3|13111.3|13125.8|13110.8|0
1649669070000|2022-04-11 09:24:30|13125.9|13110.9|13125.9|13110.9|13125.9|13110.9|13125.9|13110.9|0
1649669080000|2022-04-11 09:24:40|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|13126.3|13111.3|0
1649669210000|2022-04-11 09:26:50|13125.9|13110.9|13125.8|13110.8|13125.9|13110.9|13125.8|13110.8|1
1649669250000|2022-04-11 09:27:30|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|0
1649669340000|2022-04-11 09:29:00|13126.7|13111.7|13126.7|13111.7|13126.7|13111.7|13126.7|13111.7|2
1649669350000|2022-04-11 09:29:10|13130.1|13115.1|13131.8|13116.8|13132.8|13117.8|13130.1|13115.1|2
1649669400000|2022-04-11 09:30:00|13132.3|13117.3|13132.8|13117.8|13132.8|13117.8|13132.3|13117.3|0
1649669410000|2022-04-11 09:30:10|13134.3|13119.3|13134.3|13119.3|13134.3|13119.3|13134.3|13119.3|2
1649669440000|2022-04-11 09:30:40|13131.8|13116.8|13133.3|13118.3|13133.3|13118.3|13131.8|13116.8|0
1649669450000|2022-04-11 09:30:50|13134.3|13119.3|13132.3|13117.3|13134.4|13119.4|13132.3|13117.3|0
1649669460000|2022-04-11 09:31:00|13132.7|13117.7|13131.8|13116.8|13132.7|13117.7|13131.7|13116.7|0
1649669470000|2022-04-11 09:31:10|13132.2|13117.2|13132.2|13117.2|13132.2|13117.2|13132.2|13117.2|0
1649669480000|2022-04-11 09:31:20|13131.3|13116.3|13131.7|13116.7|13131.7|13116.7|13131.3|13116.3|0
1649669490000|2022-04-11 09:31:30|13131.3|13116.3|13130.8|13115.8|13131.3|13116.3|13130.8|13115.8|0
1649669510000|2022-04-11 09:31:50|13129.7|13114.7|13129.8|13114.8|13130.3|13115.3|13129.7|13114.7|0
1649669520000|2022-04-11 09:32:00|13129.7|13114.7|13129.3|13114.3|13129.7|13114.7|13129.3|13114.3|0
1649669540000|2022-04-11 09:32:20|13128.3|13113.3|13128.4|13113.4|13128.4|13113.4|13128.3|13113.3|0
1649669550000|2022-04-11 09:32:30|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|0
1649669570000|2022-04-11 09:32:50|13128.7|13113.7|13128.8|13113.8|13128.8|13113.8|13128.7|13113.7|0
1649669610000|2022-04-11 09:33:30|13128.7|13113.7|13128.3|13113.3|13128.7|13113.7|13127.3|13112.3|0
1649669620000|2022-04-11 09:33:40|13128.1|13113.1|13127.3|13112.3|13128.3|13113.3|13127.3|13112.3|0
1649669650000|2022-04-11 09:34:10|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|0
1649669660000|2022-04-11 09:34:20|13133.4|13118.4|13134.8|13119.8|13134.8|13119.8|13133.4|13118.4|2
1649669670000|2022-04-11 09:34:30|13134.4|13119.4|13134.3|13119.3|13134.4|13119.4|13134.3|13119.3|1
1649669680000|2022-04-11 09:34:40|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|0
1649669700000|2022-04-11 09:35:00|13130.8|13115.8|13130.8|13115.8|13130.8|13115.8|13130.8|13115.8|1
1649669730000|2022-04-11 09:35:30|13131.1|13116.1|13131.1|13116.1|13131.1|13116.1|13131.1|13116.1|1
1649669740000|2022-04-11 09:35:40|13131.5|13116.5|13133.6|13118.6|13133.7|13118.7|13131.5|13116.5|0
1649669840000|2022-04-11 09:37:20|13133.7|13118.7|13134.6|13119.6|13134.6|13119.6|13133.7|13118.7|0
1649669850000|2022-04-11 09:37:30|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|13135.1|13120.1|0
1649669860000|2022-04-11 09:37:40|||||||||1
1649669890000|2022-04-11 09:38:10|13135|13120|13135|13120|13135|13120|13135|13120|0
1649669900000|2022-04-11 09:38:20|13134.5|13119.5|13134.5|13119.5|13134.5|13119.5|13134.5|13119.5|0
1649669930000|2022-04-11 09:38:50|13134.6|13119.6|13135|13120|13135|13120|13134.6|13119.6|0
1649669940000|2022-04-11 09:39:00|13134.5|13119.5|13134.5|13119.5|13134.5|13119.5|13134.5|13119.5|1
1649669990000|2022-04-11 09:39:50|13134.4|13119.4|13134.5|13119.5|13134.5|13119.5|13134.4|13119.4|1
1649670000000|2022-04-11 09:40:00|13134|13119|13134|13119|13134|13119|13134|13119|0
1649670050000|2022-04-11 09:40:50|13132.6|13117.6|13131.1|13116.1|13132.6|13117.6|13131.1|13116.1|1
1649670060000|2022-04-11 09:41:00|||||||||1
1649670110000|2022-04-11 09:41:50|||||||||4
1649670130000|2022-04-11 09:42:10|13130.6|13115.6|13127.6|13112.6|13130.6|13115.6|13127.6|13112.6|1
1649670140000|2022-04-11 09:42:20|||||||||1
1649670150000|2022-04-11 09:42:30|||||||||1
1649670160000|2022-04-11 09:42:40|||||||||2
1649670200000|2022-04-11 09:43:20|||||||||1
1649670210000|2022-04-11 09:43:30|13129.5|13114.5|13130|13115|13130|13115|13129.5|13114.5|1
1649670220000|2022-04-11 09:43:40|13130.6|13115.6|13130.6|13115.6|13130.6|13115.6|13130.6|13115.6|0
1649670290000|2022-04-11 09:44:50|13131.1|13116.1|13131.1|13116.1|13131.1|13116.1|13131.1|13116.1|0
1649670300000|2022-04-11 09:45:00|13131|13116|13130.5|13115.5|13131|13116|13130.5|13115.5|0
1649670410000|2022-04-11 09:46:50|13130.9|13115.9|13131|13116|13131|13116|13130.9|13115.9|1
1649670420000|2022-04-11 09:47:00|13130.6|13115.6|13131.1|13116.1|13131.1|13116.1|13130.6|13115.6|0
1649670570000|2022-04-11 09:49:30|13130.6|13115.6|13130.5|13115.5|13130.6|13115.6|13130.5|13115.5|1
1649670580000|2022-04-11 09:49:40|13130.6|13115.6|13130.1|13115.1|13130.6|13115.6|13130.1|13115.1|0
1649670600000|2022-04-11 09:50:00|13130.2|13115.2|13129|13114|13130.6|13115.6|13129|13114|2
1649670610000|2022-04-11 09:50:10|13128.6|13113.6|13128.9|13113.9|13128.9|13113.9|13127.9|13112.9|2
1649670640000|2022-04-11 09:50:40|13128.5|13113.5|13128.5|13113.5|13128.5|13113.5|13128.5|13113.5|0
1649670670000|2022-04-11 09:51:10|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|13128.8|13113.8|0
1649670690000|2022-04-11 09:51:30|13129.1|13114.1|13129.8|13114.8|13130.3|13115.3|13129.1|13114.1|0
1649670710000|2022-04-11 09:51:50|13129|13114|13128.8|13113.8|13129|13114|13128.8|13113.8|1
1649670720000|2022-04-11 09:52:00|13129.8|13114.8|13130.3|13115.3|13130.3|13115.3|13129.8|13114.8|0
1649670750000|2022-04-11 09:52:30|13130.1|13115.1|13129.4|13114.4|13130.1|13115.1|13129.4|13114.4|0
1649670760000|2022-04-11 09:52:40|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|0
1649670830000|2022-04-11 09:53:50|13127.8|13112.8|13127.8|13112.8|13127.8|13112.8|13127.8|13112.8|0
1649670840000|2022-04-11 09:54:00|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|0
1649670870000|2022-04-11 09:54:30|13128.8|13113.8|13129.8|13114.8|13129.8|13114.8|13128.8|13113.8|1
1649670920000|2022-04-11 09:55:20|13129.7|13114.7|13129.8|13114.8|13129.8|13114.8|13129.7|13114.7|0
1649670950000|2022-04-11 09:55:50|13129.3|13114.3|13129.3|13114.3|13129.3|13114.3|13129.3|13114.3|0
1649670980000|2022-04-11 09:56:20|13130.3|13115.3|13135.7|13120.7|13135.7|13120.7|13130.3|13115.3|3
1649670990000|2022-04-11 09:56:30|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|13135.3|13120.3|0
1649671030000|2022-04-11 09:57:10|13138.5|13123.5|13137.9|13122.9|13138.5|13123.5|13137.9|13122.9|3
1649671050000|2022-04-11 09:57:30|13135.5|13120.5|13135.5|13120.5|13135.5|13120.5|13135.5|13120.5|0
1649671130000|2022-04-11 09:58:50|13135.6|13120.6|13136|13121|13136|13121|13135.6|13120.6|0
1649671160000|2022-04-11 09:59:20|13135.6|13120.6|13134.8|13119.8|13135.6|13120.6|13134.8|13119.8|0
1649671170000|2022-04-11 09:59:30|13135|13120|13135.1|13120.1|13135.1|13120.1|13135|13120|0
1649671180000|2022-04-11 09:59:40|13135.5|13120.5|13162|13147|13162.8|13147.8|13135.5|13120.5|6
1649671190000|2022-04-11 09:59:50|13162.9|13147.9|13162.7|13147.7|13162.9|13147.9|13162.7|13147.7|0
1649671210000|2022-04-11 10:00:10|13163.2|13148.2|13163.2|13148.2|13163.2|13148.2|13163.2|13148.2|0
1649671220000|2022-04-11 10:00:20|13163.3|13148.3|13166.6|13141.6|13171.8|13148.7|13163.3|13141.6|5
1649671310000|2022-04-11 10:01:50|13164.2|13139.2|13169.9|13132.4|13169.9|13139.2|13164.2|13132.4|1
1649671330000|2022-04-11 10:02:10|13169.8|13132.3|13169.8|13132.3|13169.8|13132.3|13169.8|13132.3|0
1649671350000|2022-04-11 10:02:30|13162.4|13137.4|13161.6|13124.1|13162.4|13137.4|13155.6|13124.1|0
1649671380000|2022-04-11 10:03:00|13155.3|13130.3|13153.2|13128.2|13155.3|13130.3|13153.2|13128.2|0
1649671450000|2022-04-11 10:04:10|13152|13127|13152|13127|13152|13127|13152|13127|0
1649671500000|2022-04-11 10:05:00|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|0
1649671620000|2022-04-11 10:07:00|13146.8|13131.8|13145.4|13130.4|13146.8|13131.8|13145.4|13130.4|0
1649671660000|2022-04-11 10:07:40|13145|13130|13145|13130|13145|13130|13145|13130|0
1649671670000|2022-04-11 10:07:50|13144.9|13129.9|13144.4|13129.4|13144.9|13129.9|13144.4|13129.4|0
1649671680000|2022-04-11 10:08:00|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|0
1649671760000|2022-04-11 10:09:20|13144.4|13129.4|13145|13130|13145|13130|13144.4|13129.4|0
1649671770000|2022-04-11 10:09:30|13144.9|13129.9|13144.5|13129.5|13144.9|13129.9|13144.5|13129.5|0
1649671790000|2022-04-11 10:09:50|13144.4|13129.4|13144.5|13129.5|13145|13130|13144.4|13129.4|0
1649671800000|2022-04-11 10:10:00|13144.9|13129.9|13145|13130|13145|13130|13144.9|13129.9|0
1649671860000|2022-04-11 10:11:00|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|0
1649671880000|2022-04-11 10:11:20|13143.6|13128.6|13144.4|13129.4|13144.4|13129.4|13143.6|13128.6|0
1649671900000|2022-04-11 10:11:40|13143.8|13128.8|13142.6|13127.6|13143.8|13128.8|13142.5|13127.5|0
1649671920000|2022-04-11 10:12:00|13143|13128|13142|13127|13143|13128|13142|13127|0
1649671980000|2022-04-11 10:13:00|||||||||1
1649672100000|2022-04-11 10:15:00|13140.8|13125.8|13140.4|13125.4|13140.8|13125.8|13140.4|13125.4|1
1649672110000|2022-04-11 10:15:10|13141|13126|13141|13126|13141|13126|13141|13126|0
1649672120000|2022-04-11 10:15:20|||||||||1
1649672210000|2022-04-11 10:16:50|13140.9|13125.9|13140.5|13125.5|13140.9|13125.9|13140.5|13125.5|1
1649672220000|2022-04-11 10:17:00|13140.9|13125.9|13140.9|13125.9|13140.9|13125.9|13140.9|13125.9|0
1649672290000|2022-04-11 10:18:10|13140.5|13125.5|13140.5|13125.5|13140.5|13125.5|13140.5|13125.5|0
1649672340000|2022-04-11 10:19:00|13139|13124|13139|13124|13139|13124|13139|13124|0
1649672350000|2022-04-11 10:19:10|13138.9|13123.9|13137.5|13122.5|13138.9|13123.9|13137.5|13122.5|5
1649672370000|2022-04-11 10:19:30|13137.9|13122.9|13137.5|13122.5|13137.9|13122.9|13137.5|13122.5|0
1649672380000|2022-04-11 10:19:40|13137.9|13122.9|13137.9|13122.9|13137.9|13122.9|13137.9|13122.9|0
1649672430000|2022-04-11 10:20:30|13137.8|13122.8|13137.4|13122.4|13137.8|13122.8|13137.4|13122.4|0
1649672450000|2022-04-11 10:20:50|13137.8|13122.8|13137|13122|13138.2|13123.2|13137|13122|1
1649672470000|2022-04-11 10:21:10|13138.4|13123.4|13137.1|13122.1|13138.4|13123.4|13136.7|13121.7|2
1649672500000|2022-04-11 10:21:40|13137|13122|13137|13122|13137|13122|13137|13122|0
1649672550000|2022-04-11 10:22:30|13136.5|13121.5|13137.7|13122.7|13137.7|13122.7|13136.5|13121.5|16
1649672570000|2022-04-11 10:22:50|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|3
1649672640000|2022-04-11 10:24:00|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|0
1649672660000|2022-04-11 10:24:20|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|0
1649672760000|2022-04-11 10:26:00|13141.3|13126.3|13141.3|13126.3|13141.3|13126.3|13141.3|13126.3|1
1649672820000|2022-04-11 10:27:00|13141.1|13126.1|13140.2|13125.2|13141.1|13126.1|13140.2|13125.2|3
1649672830000|2022-04-11 10:27:10|13138.7|13123.7|13138.7|13123.7|13138.7|13123.7|13138.7|13123.7|0
1649672900000|2022-04-11 10:28:20|13137.3|13122.3|13137.3|13122.3|13137.3|13122.3|13137.3|13122.3|0
1649672940000|2022-04-11 10:29:00|13136.6|13121.6|13134|13119|13136.6|13121.6|13134|13119|1
1649673110000|2022-04-11 10:31:50|13133.4|13118.4|13133.2|13118.2|13133.4|13118.4|13133.2|13118.2|2
1649673140000|2022-04-11 10:32:20|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|0
1649673210000|2022-04-11 10:33:30|13133.5|13118.5|13133.5|13118.5|13133.5|13118.5|13133.5|13118.5|0
1649673300000|2022-04-11 10:35:00|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|0
1649673310000|2022-04-11 10:35:10|13133.4|13118.4|13133.4|13118.4|13133.4|13118.4|13133.4|13118.4|2
1649673360000|2022-04-11 10:36:00|13133.9|13118.9|13133.3|13118.3|13133.9|13118.9|13133.3|13118.3|1
1649673420000|2022-04-11 10:37:00|13132.8|13117.8|13132.9|13117.9|13133.4|13118.4|13132.8|13117.8|0
1649673430000|2022-04-11 10:37:10|13130.5|13115.5|13125.8|13110.8|13130.5|13115.5|13125.8|13110.8|1
1649673440000|2022-04-11 10:37:20|13125.7|13110.7|13125.8|13110.8|13125.8|13110.8|13125.7|13110.7|1
1649673480000|2022-04-11 10:38:00|13126.6|13111.6|13125.7|13110.7|13126.6|13111.6|13124.8|13109.8|0
1649673490000|2022-04-11 10:38:10|13125.3|13110.3|13125.3|13110.3|13125.3|13110.3|13125.3|13110.3|0
1649673540000|2022-04-11 10:39:00|13125.8|13110.8|13129.3|13114.3|13129.3|13114.3|13124.3|13109.3|1
1649673550000|2022-04-11 10:39:10|13128.5|13113.5|13128.7|13113.7|13128.7|13113.7|13128.5|13113.5|0
1649673570000|2022-04-11 10:39:30|13129.5|13114.5|13129.5|13114.5|13129.5|13114.5|13129.5|13114.5|0
1649674020000|2022-04-11 10:47:00|||||||||3
1649674050000|2022-04-11 10:47:30|13127.8|13112.8|13127.5|13112.5|13127.8|13112.8|13127.5|13112.5|3
1649674060000|2022-04-11 10:47:40|13128.3|13113.3|13128.3|13113.3|13128.3|13113.3|13128.3|13113.3|0
1649674320000|2022-04-11 10:52:00|13126.2|13111.2|13126.3|13111.3|13126.3|13111.3|13126.2|13111.2|3
1649674340000|2022-04-11 10:52:20|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|13126.2|13111.2|0
1649674350000|2022-04-11 10:52:30|13126.7|13111.7|13126.7|13111.7|13126.7|13111.7|13126.7|13111.7|0
1649674390000|2022-04-11 10:53:10|13126.6|13111.6|13127|13112|13127|13112|13126.6|13111.6|0
1649674560000|2022-04-11 10:56:00|13126.9|13111.9|13126.5|13111.5|13126.9|13111.9|13126.5|13111.5|0
1649674570000|2022-04-11 10:56:10|13126.1|13111.1|13125.6|13110.6|13126.1|13111.1|13125.6|13110.6|8
1649674600000|2022-04-11 10:56:40|13124|13109|13124|13109|13124|13109|13124|13109|7
1649674610000|2022-04-11 10:56:50|13123.9|13108.9|13126.6|13111.6|13126.8|13111.8|13123.9|13108.9|0
1649674620000|2022-04-11 10:57:00|13125.8|13110.8|13126|13111|13126|13111|13123.6|13108.6|4
1649674650000|2022-04-11 10:57:30|13125.3|13110.3|13125.7|13110.7|13125.7|13110.7|13125.3|13110.3|10
1649674660000|2022-04-11 10:57:40|13125.6|13110.6|13126|13111|13126|13111|13125.6|13110.6|0
1649674670000|2022-04-11 10:57:50|13125.9|13110.9|13124.6|13109.6|13125.9|13110.9|13124.6|13109.6|5
1649674680000|2022-04-11 10:58:00|||||||||5
1649674690000|2022-04-11 10:58:10|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|13125.4|13110.4|0
1649674700000|2022-04-11 10:58:20|13124.9|13109.9|13123.2|13108.2|13124.9|13109.9|13123.2|13108.2|2
1649674710000|2022-04-11 10:58:30|13122.7|13107.7|13124.8|13109.8|13124.8|13109.8|13122.7|13107.7|0
1649674720000|2022-04-11 10:58:40|13124.7|13109.7|13124.8|13109.8|13124.8|13109.8|13124.7|13109.7|0
1649674730000|2022-04-11 10:58:50|13125.1|13110.1|13124.7|13109.7|13125.2|13110.2|13124.6|13109.6|2
1649674740000|2022-04-11 10:59:00|13124.6|13109.6|13124.3|13109.3|13124.7|13109.7|13124.2|13109.2|0
1649674750000|2022-04-11 10:59:10|13124.2|13109.2|13124.7|13109.7|13124.7|13109.7|13124.2|13109.2|6
1649674770000|2022-04-11 10:59:30|13124.3|13109.3|13124.3|13109.3|13124.3|13109.3|13124.3|13109.3|0
1649674810000|2022-04-11 11:00:10|13123.1|13108.1|13125.8|13110.8|13125.8|13110.8|13123.1|13108.1|3
1649674830000|2022-04-11 11:00:30|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|13125.7|13110.7|0
1649674860000|2022-04-11 11:01:00|13125.8|13110.8|13125.8|13110.8|13125.8|13110.8|13125.8|13110.8|1
1649674870000|2022-04-11 11:01:10|13131.1|13106.1|13131.1|13106.1|13131.1|13106.1|13131.1|13106.1|23
1649674880000|2022-04-11 11:01:20|13131|13106|13131|13106|13131|13106|13131|13106|0
1649674890000|2022-04-11 11:01:30|13130.6|13105.6|13130.6|13105.6|13130.6|13105.6|13130.6|13105.6|0
1649674940000|2022-04-11 11:02:20|13125.9|13110.9|13125.9|13110.9|13125.9|13110.9|13125.9|13110.9|7
1649674970000|2022-04-11 11:02:50|||||||||1
1649674980000|2022-04-11 11:03:00|13125.5|13110.5|13125.1|13110.1|13130.2|13110.5|13125.1|13105.2|1
1649674990000|2022-04-11 11:03:10|13130.2|13105.2|13131.5|13106.5|13131.5|13106.5|13130.2|13105.2|0
1649675040000|2022-04-11 11:04:00|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|19
1649675050000|2022-04-11 11:04:10|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|13144.5|13129.5|2
1649675080000|2022-04-11 11:04:40|13144|13129|13144|13129|13144|13129|13144|13129|0
1649675100000|2022-04-11 11:05:00|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|13139.5|13124.5|1
1649675120000|2022-04-11 11:05:20|13141|13116|13141|13116|13141|13116|13141|13116|1
1649675160000|2022-04-11 11:06:00|13141.4|13116.4|13141.4|13116.4|13141.4|13116.4|13141.4|13116.4|0
1649675180000|2022-04-11 11:06:20|13145.1|13107.6|13145.1|13107.6|13145.1|13107.6|13145.1|13107.6|1
1649675190000|2022-04-11 11:06:30|13145.5|13108|13145.5|13108|13145.5|13108|13145.5|13108|0
1649675210000|2022-04-11 11:06:50|13120.6|13105.6|13145.9|13108.4|13145.9|13108.4|13120.6|13105.6|1
1649675220000|2022-04-11 11:07:00|13146|13108.5|13146.2|13108.7|13146.2|13108.7|13146|13108.5|0
1649675350000|2022-04-11 11:09:10|13137.6|13112.6|13137.6|13112.6|13137.6|13112.6|13137.6|13112.6|0
1649675370000|2022-04-11 11:09:30|13137.7|13112.7|13137|13112|13137.7|13112.7|13137|13112|2
1649675380000|2022-04-11 11:09:40|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|13131.5|13116.5|0
1649675390000|2022-04-11 11:09:50|13137|13112|13137|13112|13137|13112|13137|13112|0
1649675460000|2022-04-11 11:11:00|13130.5|13115.5|13130.5|13115.5|13130.5|13115.5|13130.5|13115.5|0
1649675490000|2022-04-11 11:11:30|13130.7|13115.7|13128.7|13113.7|13131.5|13116.5|13128.7|13113.7|0
1649675500000|2022-04-11 11:11:40|13128.3|13113.3|13128|13113|13128.3|13113.3|13128|13113|2
1649675580000|2022-04-11 11:13:00|13129.6|13114.6|13129.6|13114.6|13129.6|13114.6|13129.6|13114.6|7
1649675590000|2022-04-11 11:13:10|||||||||1
1649675620000|2022-04-11 11:13:40|13129.3|13114.3|13129.3|13114.3|13129.3|13114.3|13129.3|13114.3|0
1649675630000|2022-04-11 11:13:50|13129.2|13114.2|13129.1|13114.1|13129.2|13114.2|13129.1|13114.1|0
1649675700000|2022-04-11 11:15:00|13129.7|13114.7|13129.7|13114.7|13129.7|13114.7|13129.7|13114.7|0
1649675820000|2022-04-11 11:17:00|13129.5|13114.5|13128.7|13113.7|13129.5|13114.5|13128.7|13113.7|0
1649675830000|2022-04-11 11:17:10|13127.8|13112.8|13128.3|13113.3|13128.3|13113.3|13127.8|13112.8|1
1649675910000|2022-04-11 11:18:30|13132.9|13117.9|13128.6|13113.6|13132.9|13117.9|13128.6|13113.6|11
1649675920000|2022-04-11 11:18:40|13129|13114|13129.2|13114.2|13129.2|13114.2|13129|13114|0
1649675950000|2022-04-11 11:19:10|13129.1|13114.1|13129.1|13114.1|13129.1|13114.1|13129.1|13114.1|0
1649675970000|2022-04-11 11:19:30|13137.4|13122.4|13137.4|13122.4|13137.4|13122.4|13137.4|13122.4|1
1649675980000|2022-04-11 11:19:40|13137.5|13122.5|13137.5|13122.5|13137.5|13122.5|13137.5|13122.5|0
1649676120000|2022-04-11 11:22:00|13137|13122|13137|13122|13137|13122|13137|13122|1
1649676270000|2022-04-11 11:24:30|13132.6|13117.6|13130.8|13115.8|13132.6|13117.6|13130.8|13115.8|8
1649676280000|2022-04-11 11:24:40|13131|13116|13131|13116|13131|13116|13131|13116|0
1649676300000|2022-04-11 11:25:00|13130.6|13115.6|13130|13115|13130.6|13115.6|13130|13115|9
1649676320000|2022-04-11 11:25:20|13130.1|13115.1|13130|13115|13130.1|13115.1|13130|13115|1
1649676330000|2022-04-11 11:25:30|13130.1|13115.1|13130.6|13115.6|13130.6|13115.6|13130|13115|1
1649676340000|2022-04-11 11:25:40|13131.8|13116.8|13130.6|13115.6|13134.7|13119.7|13130.6|13115.6|0
1649676350000|2022-04-11 11:25:50|13132.8|13117.8|13134.3|13119.3|13134.3|13119.3|13132.8|13117.8|0
1649676360000|2022-04-11 11:26:00|13130.6|13115.6|13131.6|13116.6|13131.6|13116.6|13130|13115|0
1649676370000|2022-04-11 11:26:10|13133.3|13118.3|13131.6|13116.6|13133.7|13118.7|13131.6|13116.6|0
1649676380000|2022-04-11 11:26:20|13133.7|13118.7|13131.6|13116.6|13134.2|13119.2|13131.6|13116.6|1
1649676400000|2022-04-11 11:26:40|13132.4|13117.4|13131.6|13116.6|13134.7|13119.7|13131.6|13116.6|1
1649676420000|2022-04-11 11:27:00|13132|13117|13129.4|13114.4|13132|13117|13129.4|13114.4|2
1649676480000|2022-04-11 11:28:00|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|13129.8|13114.8|1
1649676520000|2022-04-11 11:28:40|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|13126.8|13111.8|0
1649676540000|2022-04-11 11:29:00|13126.6|13111.6|13126.2|13111.2|13126.6|13111.6|13126.2|13111.2|0
1649676580000|2022-04-11 11:29:40|13125.9|13110.9|13124.7|13109.7|13125.9|13110.9|13124.7|13109.7|1
1649676590000|2022-04-11 11:29:50|||||||||5
1649676600000|2022-04-11 11:30:00|13124.8|13109.8|13128.3|13113.3|13128.3|13113.3|13124.8|13109.8|1
1649676650000|2022-04-11 11:30:50|13127.3|13112.3|13127.3|13112.3|13127.3|13112.3|13127.3|13112.3|5
1649676660000|2022-04-11 11:31:00|13127.1|13112.1|13121|13106|13127.1|13112.1|13121|13106|7
1649676670000|2022-04-11 11:31:10|13120.9|13105.9|13117.7|13102.7|13123.5|13108.5|13117.1|13102.1|2
1649676680000|2022-04-11 11:31:20|13117.6|13102.6|13116.8|13101.8|13117.6|13102.6|13116.6|13101.6|0
1649676690000|2022-04-11 11:31:30|13117.2|13102.2|13117.2|13102.2|13117.2|13102.2|13116.5|13101.5|0
1649676700000|2022-04-11 11:31:40|13116.7|13101.7|13116.9|13101.9|13117|13102|13116.5|13101.5|0
1649676710000|2022-04-11 11:31:50|13116.8|13101.8|13119.5|13104.5|13120|13105|13116.3|13101.3|1
1649676720000|2022-04-11 11:32:00|13119.1|13104.1|13121|13106|13121|13106|13117|13102|0
1649676730000|2022-04-11 11:32:10|13120.9|13105.9|13120|13105|13120.9|13105.9|13120|13105|0
1649676750000|2022-04-11 11:32:30|13119.5|13104.5|13123.8|13108.8|13123.8|13108.8|13119.5|13104.5|9
1649676790000|2022-04-11 11:33:10|13123.4|13108.4|13123.8|13108.8|13123.8|13108.8|13123.4|13108.4|2
1649676900000|2022-04-11 11:35:00|13122.8|13107.8|13120.9|13105.9|13122.8|13107.8|13120.9|13105.9|0
1649676920000|2022-04-11 11:35:20|13117.1|13102.1|13116.1|13101.1|13117.1|13102.1|13116.1|13101.1|1
1649676940000|2022-04-11 11:35:40|||||||||2
1649676950000|2022-04-11 11:35:50|13116|13101|13115.6|13100.6|13116|13101|13115.6|13100.6|0
1649676960000|2022-04-11 11:36:00|13116.4|13101.4|13116.7|13101.7|13116.7|13101.7|13116.4|13101.4|1
1649676970000|2022-04-11 11:36:10|13115.3|13100.3|13112.3|13097.3|13115.3|13100.3|13112.3|13097.3|2
1649676990000|2022-04-11 11:36:30|13110.7|13095.7|13110.1|13095.1|13110.7|13095.7|13110.1|13095.1|0
1649677000000|2022-04-11 11:36:40|13110.5|13095.5|13110.7|13095.7|13110.7|13095.7|13110.5|13095.5|1
1649677010000|2022-04-11 11:36:50|13114.2|13099.2|13113.5|13098.5|13114.2|13099.2|13113.5|13098.5|0
1649677020000|2022-04-11 11:37:00|13112.7|13097.7|13112.7|13097.7|13112.7|13097.7|13112.7|13097.7|0
1649677030000|2022-04-11 11:37:10|13112.4|13097.4|13103.1|13088.1|13112.4|13097.4|13103.1|13088.1|8
1649677040000|2022-04-11 11:37:20|13102.8|13087.8|13101.2|13086.2|13102.8|13087.8|13101.2|13086.2|7
1649677050000|2022-04-11 11:37:30|||||||||2
1649677060000|2022-04-11 11:37:40|13102|13087|13102.2|13087.2|13102.2|13087.2|13102|13087|1
1649677070000|2022-04-11 11:37:50|13102.1|13087.1|13101.7|13086.7|13102.1|13087.1|13101.7|13086.7|0
1649677080000|2022-04-11 11:38:00|||||||||6
1649677100000|2022-04-11 11:38:20|||||||||1
1649677140000|2022-04-11 11:39:00|||||||||10
1649677170000|2022-04-11 11:39:30|13101.6|13086.6|13101.7|13086.7|13101.7|13086.7|13101.2|13086.2|16
1649677180000|2022-04-11 11:39:40|13101.3|13086.3|13101.7|13086.7|13101.8|13086.8|13101.2|13086.2|3
1649677200000|2022-04-11 11:40:00|13098.7|13083.7|13063.3|13048.3|13099.2|13084.2|13060.2|13045.2|26
1649677210000|2022-04-11 11:40:10|13063|13048|13063|13048|13063|13048|13063|13048|0
1649677230000|2022-04-11 11:40:30|13063.6|13048.6|13063.6|13048.6|13063.6|13048.6|13063.6|13048.6|1
1649677240000|2022-04-11 11:40:40|13063.7|13048.7|13064.8|13049.8|13066.6|13051.6|13063.7|13048.7|3
1649677250000|2022-04-11 11:40:50|13064.3|13049.3|13064.3|13049.3|13064.3|13049.3|13064.3|13049.3|2
1649677260000|2022-04-11 11:41:00|13063.8|13048.8|13061.6|13046.6|13063.9|13048.9|13061.6|13046.6|15
1649677270000|2022-04-11 11:41:10|13062.1|13047.1|13061.6|13046.6|13062.1|13047.1|13061.6|13046.6|0
1649677280000|2022-04-11 11:41:20|13061.5|13046.5|13060.1|13045.1|13061.5|13046.5|13060.1|13045.1|0
1649677290000|2022-04-11 11:41:30|13058.9|13043.9|13059.4|13044.4|13059.9|13044.9|13058.9|13043.9|4
1649677300000|2022-04-11 11:41:40|13058.9|13043.9|13058.9|13043.9|13058.9|13043.9|13058.9|13043.9|8
1649677310000|2022-04-11 11:41:50|13063.4|13048.4|13069.6|13054.6|13069.6|13054.6|13063.4|13048.4|2
1649677320000|2022-04-11 11:42:00|13068.7|13053.7|13066.7|13051.7|13068.7|13053.7|13066.7|13051.7|1
1649677330000|2022-04-11 11:42:10|13067.1|13052.1|13067.1|13052.1|13067.1|13052.1|13067.1|13052.1|0
1649677350000|2022-04-11 11:42:30|13069.6|13054.6|13068.7|13053.7|13069.6|13054.6|13068.7|13053.7|0
1649677380000|2022-04-11 11:43:00|13069|13054|13069|13054|13069|13054|13069|13054|1
1649677410000|2022-04-11 11:43:30|13068.8|13053.8|13069.9|13054.9|13069.9|13054.9|13068.8|13053.8|0
1649677430000|2022-04-11 11:43:50|13068.9|13053.9|13067.4|13052.4|13068.9|13053.9|13067.4|13052.4|1
1649677440000|2022-04-11 11:44:00|13069.8|13054.8|13069.8|13054.8|13069.8|13054.8|13069.8|13054.8|1
1649677450000|2022-04-11 11:44:10|13068.9|13053.9|13068.3|13053.3|13069.3|13054.3|13068.3|13053.3|0
1649677480000|2022-04-11 11:44:40|13068.6|13053.6|13070.1|13055.1|13070.1|13055.1|13068.6|13053.6|0
1649677500000|2022-04-11 11:45:00|13071.3|13056.3|13076|13051|13076.6|13056.3|13071.3|13051|1
1649677510000|2022-04-11 11:45:10|13075.9|13050.9|13075.5|13050.5|13075.9|13050.9|13075.5|13050.5|0
1649677570000|2022-04-11 11:46:10|13078|13053|13073.3|13058.3|13078|13058.3|13073.3|13053|1
1649677580000|2022-04-11 11:46:20|13077.5|13052.5|13076.8|13051.8|13077.5|13052.5|13076.8|13051.8|0
1649677600000|2022-04-11 11:46:40|13070.3|13055.3|13070.3|13055.3|13070.3|13055.3|13070.3|13055.3|0
1649677650000|2022-04-11 11:47:30|13070.8|13055.8|13071.2|13056.2|13071.2|13056.2|13070.8|13055.8|7
1649677660000|2022-04-11 11:47:40|13070.8|13055.8|13070.8|13055.8|13070.8|13055.8|13070.8|13055.8|0
1649677690000|2022-04-11 11:48:10|13071.2|13056.2|13071.2|13056.2|13071.2|13056.2|13071.2|13056.2|0
1649677730000|2022-04-11 11:48:50|13070.3|13055.3|13070.3|13055.3|13070.3|13055.3|13070.3|13055.3|3
1649677740000|2022-04-11 11:49:00|||||||||1
1649677750000|2022-04-11 11:49:10|||||||||1
1649677760000|2022-04-11 11:49:20|13070.4|13055.4|13070.4|13055.4|13070.4|13055.4|13070.4|13055.4|0
1649677800000|2022-04-11 11:50:00|13082.3|13044.8|13082.8|13057.8|13086.8|13058|13082|13044.8|3
1649677810000|2022-04-11 11:50:10|13082.9|13057.9|13076.3|13061.3|13082.9|13062.3|13076.3|13057.4|2
1649677840000|2022-04-11 11:50:40|13076.1|13061.1|13074.2|13059.2|13076.1|13061.1|13073.8|13058.8|0
1649677850000|2022-04-11 11:50:50|13073.7|13058.7|13073.2|13058.2|13073.8|13058.8|13072.8|13057.8|0
1649677860000|2022-04-11 11:51:00|13073.3|13058.3|13073.3|13058.3|13073.5|13058.5|13072.8|13057.8|1
1649677870000|2022-04-11 11:51:10|13073.4|13058.4|13073.9|13058.9|13073.9|13058.9|13072.4|13057.4|20
1649677880000|2022-04-11 11:51:20|13079.9|13054.9|13079.9|13054.9|13079.9|13054.9|13079.9|13054.9|2
1649677890000|2022-04-11 11:51:30|13083.1|13058.1|13076.5|13061.5|13083.1|13062.5|13075|13057.6|0
1649677900000|2022-04-11 11:51:40|13076.4|13061.4|13076|13061|13076.5|13061.5|13075|13060|0
1649677910000|2022-04-11 11:51:50|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|13075.5|13060.5|0
1649677920000|2022-04-11 11:52:00|13076|13061|13076.1|13061.1|13076.9|13061.9|13075.5|13060.5|0
1649677930000|2022-04-11 11:52:10|13076.4|13061.4|13074.4|13059.4|13076.5|13061.5|13074.4|13059.4|2
1649677940000|2022-04-11 11:52:20|13069.9|13054.9|13069.6|13054.6|13069.9|13054.9|13069.6|13054.6|0
1649677950000|2022-04-11 11:52:30|13068.4|13053.4|13068.4|13053.4|13068.4|13053.4|13068.4|13053.4|0
1649677960000|2022-04-11 11:52:40|13068.3|13053.3|13068.3|13053.3|13068.3|13053.3|13068.3|13053.3|0
1649678000000|2022-04-11 11:53:20|13067.4|13052.4|13067.4|13052.4|13067.4|13052.4|13067.4|13052.4|0
1649678030000|2022-04-11 11:53:50|13067.3|13052.3|13067.3|13052.3|13067.3|13052.3|13067.3|13052.3|0
1649678100000|2022-04-11 11:55:00|13067.2|13052.2|13067.1|13052.1|13067.3|13052.3|13067.1|13052.1|0
1649678110000|2022-04-11 11:55:10|13066.9|13051.9|13065.5|13050.5|13066.9|13051.9|13065.5|13050.5|7
1649678150000|2022-04-11 11:55:50|13065|13050|13064.1|13049.1|13065|13050|13064.1|13049.1|3
1649678160000|2022-04-11 11:56:00|13063.7|13048.7|13064|13049|13064.2|13049.2|13062.7|13047.7|1
1649678170000|2022-04-11 11:56:10|13064.4|13049.4|13064.4|13049.4|13064.4|13049.4|13064.4|13049.4|0
1649678240000|2022-04-11 11:57:20|13064.2|13049.2|13062.3|13047.3|13064.2|13049.2|13062.3|13047.3|0
1649678250000|2022-04-11 11:57:30|13061.9|13046.9|13070.7|13055.7|13071.2|13056.2|13061.9|13046.9|4
1649678260000|2022-04-11 11:57:40|13071.1|13056.1|13071.1|13056.1|13071.1|13056.1|13071.1|13056.1|0
1649678270000|2022-04-11 11:57:50|13068.8|13053.8|13068.8|13053.8|13069.3|13054.3|13068.8|13053.8|0
1649678280000|2022-04-11 11:58:00|13068.3|13053.3|13068.8|13053.8|13069.3|13054.3|13068.3|13053.3|0
1649678300000|2022-04-11 11:58:20|13070|13055|13070.6|13055.6|13070.6|13055.6|13070|13055|1
1649678340000|2022-04-11 11:59:00|13071.1|13056.1|13071.1|13056.1|13071.1|13056.1|13071.1|13056.1|0
1649678360000|2022-04-11 11:59:20|13070.6|13055.6|13070.6|13055.6|13070.6|13055.6|13070.6|13055.6|8
1649678370000|2022-04-11 11:59:30|13070.5|13055.5|13070.6|13055.6|13070.6|13055.6|13070.5|13055.5|0
1649678380000|2022-04-11 11:59:40|13070.5|13055.5|13070.5|13055.5|13070.5|13055.5|13070.5|13055.5|0
1649678390000|2022-04-11 11:59:50|13070.6|13055.6|13069.7|13054.7|13070.6|13055.6|13069.7|13054.7|0
1649678400000|2022-04-11 12:00:00|13069.3|13054.3|13077.6|13062.6|13077.7|13062.7|13069.2|13054.2|10
1649678410000|2022-04-11 12:00:10|13077.7|13062.7|13079.6|13064.6|13079.6|13064.6|13077.6|13062.6|2
1649678420000|2022-04-11 12:00:20|13079.7|13064.7|13083.4|13068.4|13083.4|13068.4|13079.7|13064.7|1
1649678430000|2022-04-11 12:00:30|13083.9|13068.9|13090.7|13075.7|13090.7|13075.7|13083.9|13068.9|1
1649678440000|2022-04-11 12:00:40|13090.8|13075.8|13092.1|13077.1|13092.1|13077.1|13090.8|13075.8|0
1649678460000|2022-04-11 12:01:00|13092.2|13077.2|13090|13075|13092.2|13077.2|13090|13075|2
1649678470000|2022-04-11 12:01:10|13089.9|13074.9|13081.8|13066.8|13089.9|13074.9|13081.8|13066.8|0
1649678490000|2022-04-11 12:01:30|13081.5|13066.5|13079.7|13064.7|13081.5|13066.5|13079.6|13064.6|0
1649678500000|2022-04-11 12:01:40|13079.5|13064.5|13078.7|13063.7|13079.5|13064.5|13078.7|13063.7|0
1649678510000|2022-04-11 12:01:50|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|1
1649678520000|2022-04-11 12:02:00|13079.6|13064.6|13078.9|13063.9|13080.6|13065.6|13078.9|13063.9|0
1649678530000|2022-04-11 12:02:10|13076.9|13061.9|13076.9|13061.9|13076.9|13061.9|13076.9|13061.9|2
1649678540000|2022-04-11 12:02:20|13081.8|13066.8|13084.7|13069.7|13088.1|13069.7|13081|13062|1
1649678550000|2022-04-11 12:02:30|13084.5|13069.5|13086.6|13071.6|13087.1|13072.1|13084.1|13069.1|0
1649678570000|2022-04-11 12:02:50|13086.5|13071.5|13082.6|13067.6|13086.5|13071.5|13082.6|13067.6|1
1649678580000|2022-04-11 12:03:00|13082.7|13067.7|13080.5|13065.5|13083|13068|13080|13065|0
1649678590000|2022-04-11 12:03:10|13080|13065|13082.1|13067.1|13082.1|13067.1|13080|13065|0
1649678600000|2022-04-11 12:03:20|13081.6|13066.6|13084|13069|13084|13069|13081.5|13066.5|0
1649678610000|2022-04-11 12:03:30|13083.9|13068.9|13083.9|13068.9|13084|13069|13083.6|13068.6|1
1649678620000|2022-04-11 12:03:40|13080.5|13065.5|13080.4|13065.4|13081|13066|13080|13065|2
1649678630000|2022-04-11 12:03:50|13080.2|13065.2|13076.9|13061.9|13080.2|13065.2|13076.9|13061.9|10
1649678640000|2022-04-11 12:04:00|13078.5|13063.5|13078.9|13063.9|13078.9|13063.9|13078.5|13063.5|2
1649678650000|2022-04-11 12:04:10|||||||||2
1649678660000|2022-04-11 12:04:20|13077.4|13062.4|13077.4|13062.4|13077.4|13062.4|13076.9|13061.9|1
1649678670000|2022-04-11 12:04:30|13077.3|13062.3|13074.2|13059.2|13077.3|13062.3|13074.2|13059.2|0
1649678680000|2022-04-11 12:04:40|13075.4|13060.4|13074.5|13059.5|13075.4|13060.4|13074.5|13059.5|1
1649678690000|2022-04-11 12:04:50|13073.5|13058.5|13073.5|13058.5|13073.5|13058.5|13073.5|13058.5|0
1649678700000|2022-04-11 12:05:00|13073.4|13058.4|13081|13066|13081|13066|13073.4|13058.4|2
1649678710000|2022-04-11 12:05:10|13082.4|13067.4|13084.9|13069.9|13084.9|13069.9|13082.4|13067.4|5
1649678720000|2022-04-11 12:05:20|13085|13070|13085.4|13070.4|13085.4|13070.4|13085|13070|0
1649678730000|2022-04-11 12:05:30|13082.8|13067.8|13082.5|13067.5|13082.8|13067.8|13082.5|13067.5|7
1649678740000|2022-04-11 12:05:40|13082|13067|13077.9|13062.9|13082|13067|13077.7|13062.7|0
1649678750000|2022-04-11 12:05:50|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|13078.2|13063.2|0
1649678770000|2022-04-11 12:06:10|13077.7|13062.7|13077.3|13062.3|13077.7|13062.7|13077.1|13062.1|0
1649678790000|2022-04-11 12:06:30|13077.7|13062.7|13076.1|13061.1|13077.7|13062.7|13075.8|13060.8|0
1649678800000|2022-04-11 12:06:40|13074.9|13059.9|13072|13057|13075.6|13060.6|13071.9|13056.9|6
1649678810000|2022-04-11 12:06:50|13071.5|13056.5|13070.7|13055.7|13071.5|13056.5|13070.7|13055.7|2
1649678820000|2022-04-11 12:07:00|13071.1|13056.1|13078|13063|13078|13063|13071.1|13056.1|3
1649678830000|2022-04-11 12:07:10|13078.1|13063.1|13078.5|13063.5|13079.4|13064.4|13078.1|13063.1|0
1649678840000|2022-04-11 12:07:20|13076.8|13061.8|13077.8|13062.8|13077.8|13062.8|13076.8|13061.8|1
1649678870000|2022-04-11 12:07:50|13077.9|13062.9|13078.3|13063.3|13078.3|13063.3|13077.9|13062.9|0
1649678880000|2022-04-11 12:08:00|13079.3|13064.3|13079.3|13064.3|13079.3|13064.3|13079.3|13064.3|0
1649678900000|2022-04-11 12:08:20|13077.9|13062.9|13077.8|13062.8|13077.9|13062.9|13077.8|13062.8|0
1649678910000|2022-04-11 12:08:30|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|0
1649678940000|2022-04-11 12:09:00|13077.6|13062.6|13077.7|13062.7|13077.8|13062.8|13077.6|13062.6|0
1649678950000|2022-04-11 12:09:10|13076.4|13061.4|13076.3|13061.3|13076.4|13061.4|13075.9|13060.9|0
1649678980000|2022-04-11 12:09:40|13076.1|13061.1|13076.1|13061.1|13076.1|13061.1|13076.1|13061.1|0
1649679000000|2022-04-11 12:10:00|13076.4|13061.4|13077.3|13062.3|13077.3|13062.3|13076.4|13061.4|0
1649679010000|2022-04-11 12:10:10|13078.4|13063.4|13078.8|13063.8|13082.4|13067.4|13078.2|13063.2|5
1649679020000|2022-04-11 12:10:20|13079.1|13064.1|13080.4|13065.4|13080.4|13065.4|13078.6|13063.6|0
1649679030000|2022-04-11 12:10:30|13084.4|13069.4|13080.8|13065.8|13085.4|13070.4|13080.7|13065.7|1
1649679040000|2022-04-11 12:10:40|13080.9|13065.9|13083|13068|13083.3|13068.3|13080.4|13065.4|1
1649679060000|2022-04-11 12:11:00|13083.4|13068.4|13083.4|13068.4|13083.4|13068.4|13083.4|13068.4|0
1649679100000|2022-04-11 12:11:40|13083.7|13068.7|13081.8|13066.8|13083.7|13068.7|13081.8|13066.8|2
1649679110000|2022-04-11 12:11:50|13081.5|13066.5|13081.5|13066.5|13081.9|13066.9|13081.1|13066.1|2
1649679120000|2022-04-11 12:12:00|13081.4|13066.4|13080.6|13065.6|13081.4|13066.4|13080.6|13065.6|0
1649679130000|2022-04-11 12:12:10|13080.5|13065.5|13077.8|13062.8|13080.5|13065.5|13077.8|13062.8|2
1649679140000|2022-04-11 12:12:20|13077.4|13062.4|13077.3|13062.3|13077.4|13062.4|13076.8|13061.8|0
1649679150000|2022-04-11 12:12:30|13077.1|13062.1|13073.5|13058.5|13077.1|13062.1|13073.5|13058.5|1
1649679190000|2022-04-11 12:13:10|13079.3|13064.3|13079.3|13064.3|13079.3|13064.3|13079.3|13064.3|0
1649679200000|2022-04-11 12:13:20|13080.6|13065.6|13082.3|13067.3|13082.9|13067.9|13080.6|13065.6|2
1649679220000|2022-04-11 12:13:40|13081.8|13066.8|13079.5|13064.5|13081.8|13066.8|13079.5|13064.5|0
1649679260000|2022-04-11 12:14:20|13079.2|13064.2|13077.9|13062.9|13079.2|13064.2|13077.9|13062.9|0
1649679270000|2022-04-11 12:14:30|13076.9|13061.9|13076.9|13061.9|13076.9|13061.9|13076.9|13061.9|0
1649679280000|2022-04-11 12:14:40|13076.8|13061.8|13076.3|13061.3|13077.3|13062.3|13075.9|13060.9|0
1649679330000|2022-04-11 12:15:30|13076.8|13061.8|13078.2|13063.2|13078.2|13063.2|13076.8|13061.8|0
1649679340000|2022-04-11 12:15:40|13078.7|13063.7|13085|13070|13086.7|13071.7|13078.7|13063.7|4
1649679350000|2022-04-11 12:15:50|13085.2|13070.2|13084.6|13069.6|13085.2|13070.2|13084.6|13069.6|3
1649679380000|2022-04-11 12:16:20|13088.7|13073.7|13095.2|13080.2|13095.2|13080.2|13088.7|13073.7|5
1649679390000|2022-04-11 12:16:30|13093.7|13078.7|13093.7|13078.7|13093.7|13078.7|13093.7|13078.7|0
1649679400000|2022-04-11 12:16:40|13095.7|13080.7|13096.1|13081.1|13098.3|13083.3|13095.7|13080.7|13
1649679410000|2022-04-11 12:16:50|13095.8|13080.8|13097|13082|13097|13082|13095.8|13080.8|0
1649679420000|2022-04-11 12:17:00|13099.8|13084.8|13097.5|13082.5|13099.8|13084.8|13097.5|13082.5|1
1649679430000|2022-04-11 12:17:10|13093.4|13078.4|13092.9|13077.9|13097.7|13078.4|13092.9|13072.7|10
1649679440000|2022-04-11 12:17:20|13093|13078|13097.2|13072.2|13097.2|13078|13092.9|13072.2|0
1649679460000|2022-04-11 12:17:40|13092.3|13077.3|13101.4|13086.4|13106.1|13091.1|13092.3|13077.3|19
1649679470000|2022-04-11 12:17:50|13101.3|13086.3|13101.4|13086.4|13101.4|13086.4|13101.3|13086.3|0
1649679490000|2022-04-11 12:18:10|13101.2|13086.2|13101|13086|13101.2|13086.2|13101|13086|0
1649679500000|2022-04-11 12:18:20|13099.7|13084.7|13099.7|13084.7|13099.7|13084.7|13099.7|13084.7|0
1649679520000|2022-04-11 12:18:40|13098.7|13083.7|13091.8|13076.8|13098.7|13083.7|13091.7|13076.7|0
1649679540000|2022-04-11 12:19:00|13091.5|13076.5|13089.8|13074.8|13091.6|13076.6|13089.7|13074.7|3
1649679550000|2022-04-11 12:19:10|13090.1|13075.1|13090.7|13075.7|13090.7|13075.7|13089.6|13074.6|0
1649679560000|2022-04-11 12:19:20|13090.6|13075.6|13089.2|13074.2|13090.7|13075.7|13089|13074|0
1649679570000|2022-04-11 12:19:30|13089.6|13074.6|13089.6|13074.6|13089.6|13074.6|13089.6|13074.6|1
1649679580000|2022-04-11 12:19:40|13089.2|13074.2|13085.3|13070.3|13089.2|13074.2|13085.3|13070.3|0
1649679600000|2022-04-11 12:20:00|13085.2|13070.2|13083.1|13068.1|13085.2|13070.2|13082.1|13067.1|0
1649679610000|2022-04-11 12:20:10|13083|13068|13084.2|13069.2|13088.1|13069.2|13082.6|13063.1|2
1649679620000|2022-04-11 12:20:20|13084.3|13069.3|13083.7|13068.7|13084.5|13069.5|13083|13068|1
1649679630000|2022-04-11 12:20:30|13083.3|13068.3|13083.9|13068.9|13084.5|13069.5|13083.3|13068.3|1
1649679640000|2022-04-11 12:20:40|13084.2|13069.2|13082.3|13067.3|13084.3|13069.3|13082.3|13067.3|0
1649679650000|2022-04-11 12:20:50|13081.8|13066.8|13083|13068|13083|13068|13081.5|13066.5|1
1649679660000|2022-04-11 12:21:00|13084.3|13069.3|13090.3|13075.3|13090.3|13075.3|13084.3|13069.3|1
1649679670000|2022-04-11 12:21:10|13090.4|13075.4|13089.5|13074.5|13090.8|13075.8|13089.5|13074.5|0
1649679690000|2022-04-11 12:21:30|13089.4|13074.4|13089.4|13074.4|13089.4|13074.4|13089.4|13074.4|0
1649679720000|2022-04-11 12:22:00|13089.6|13074.6|13090.4|13075.4|13091.4|13076.4|13089.4|13074.4|0
1649679740000|2022-04-11 12:22:20|13090.9|13075.9|13093.3|13078.3|13093.3|13078.3|13090.9|13075.9|1
1649679750000|2022-04-11 12:22:30|13093.8|13078.8|13093.8|13078.8|13093.8|13078.8|13093.8|13078.8|0
1649679760000|2022-04-11 12:22:40|13093.4|13078.4|13093.4|13078.4|13093.4|13078.4|13093.4|13078.4|0
1649679770000|2022-04-11 12:22:50|13090.9|13075.9|13087.9|13072.9|13090.9|13075.9|13087.9|13072.9|2
1649679780000|2022-04-11 12:23:00|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|13088.3|13073.3|0
1649679790000|2022-04-11 12:23:10|13088.1|13073.1|13086.9|13071.9|13088.1|13073.1|13086.9|13071.9|0
1649679800000|2022-04-11 12:23:20|13086.5|13071.5|13086.8|13071.8|13086.8|13071.8|13086.3|13071.3|3
1649679810000|2022-04-11 12:23:30|13086.7|13071.7|13084.4|13069.4|13086.7|13071.7|13084.4|13069.4|0
1649679820000|2022-04-11 12:23:40|13084.3|13069.3|13084.3|13069.3|13084.3|13069.3|13084.3|13069.3|1
1649679830000|2022-04-11 12:23:50|||||||||1
1649679840000|2022-04-11 12:24:00|13083.5|13068.5|13080.8|13065.8|13083.5|13068.5|13080.8|13065.8|2
1649679850000|2022-04-11 12:24:10|13078.8|13063.8|13078|13063|13078.9|13063.9|13078|13063|1
1649679860000|2022-04-11 12:24:20|||||||||1
1649679870000|2022-04-11 12:24:30|13077.9|13062.9|13077.9|13062.9|13077.9|13062.9|13077.9|13062.9|0
1649679890000|2022-04-11 12:24:50|13078.4|13063.4|13079.9|13064.9|13079.9|13064.9|13078.4|13063.4|0
1649679900000|2022-04-11 12:25:00|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|1
1649679910000|2022-04-11 12:25:10|13077.8|13062.8|13079.6|13064.6|13079.6|13064.6|13075.9|13060.9|2
1649679920000|2022-04-11 12:25:20|13080.8|13065.8|13079.8|13064.8|13080.8|13065.8|13079.8|13064.8|1
1649679940000|2022-04-11 12:25:40|13079.7|13064.7|13079.7|13064.7|13079.7|13064.7|13079.7|13064.7|1
1649679960000|2022-04-11 12:26:00|13079.8|13064.8|13081.2|13066.2|13082.7|13067.7|13079.8|13064.8|0
1649679980000|2022-04-11 12:26:20|13081.1|13066.1|13081.2|13066.2|13081.2|13066.2|13081.1|13066.1|0
1649680000000|2022-04-11 12:26:40|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|13080.7|13065.7|0
1649680020000|2022-04-11 12:27:00|13080.8|13065.8|13080.3|13065.3|13080.8|13065.8|13080.2|13065.2|3
1649680030000|2022-04-11 12:27:10|13080.4|13065.4|13080.8|13065.8|13080.8|13065.8|13080.4|13065.4|0
1649680050000|2022-04-11 12:27:30|||||||||1
1649680060000|2022-04-11 12:27:40|||||||||6
1649680080000|2022-04-11 12:28:00|13080|13065|13080|13065|13080|13065|13079.5|13064.5|5
1649680110000|2022-04-11 12:28:30|13079.9|13064.9|13079.5|13064.5|13079.9|13064.9|13079.5|13064.5|0
1649680120000|2022-04-11 12:28:40|13079.1|13064.1|13079.1|13064.1|13079.1|13064.1|13079.1|13064.1|0
1649680130000|2022-04-11 12:28:50|13079|13064|13079|13064|13079.1|13064.1|13079|13064|2
1649680150000|2022-04-11 12:29:10|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|0
1649680180000|2022-04-11 12:29:40|13079.5|13064.5|13079.9|13064.9|13079.9|13064.9|13079.5|13064.5|0
1649680190000|2022-04-11 12:29:50|13080|13065|13079.9|13064.9|13080|13065|13079.9|13064.9|1
1649680200000|2022-04-11 12:30:00|13080.4|13065.4|13078.5|13063.5|13080.4|13065.4|13078.5|13063.5|2
1649680210000|2022-04-11 12:30:10|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|0
1649680220000|2022-04-11 12:30:20|13078|13063|13078|13063|13078|13063|13078|13063|6
1649680230000|2022-04-11 12:30:30|13077.6|13062.6|13078|13063|13078|13063|13077.6|13062.6|7
1649680250000|2022-04-11 12:30:50|13081.4|13066.4|13080.5|13065.5|13081.4|13066.4|13080.5|13065.5|1
1649680270000|2022-04-11 12:31:10|13080.4|13065.4|13080|13065|13080.4|13065.4|13080|13065|0
1649680290000|2022-04-11 12:31:30|13080.1|13065.1|13079.5|13064.5|13080.1|13065.1|13079.5|13064.5|0
1649680320000|2022-04-11 12:32:00|13078.7|13063.7|13073.1|13058.1|13078.7|13063.7|13073.1|13058.1|29
1649680330000|2022-04-11 12:32:10|13073.5|13058.5|13074|13059|13075.5|13060.5|13073.5|13058.5|10
1649680340000|2022-04-11 12:32:20|13075|13060|13075|13060|13075.3|13060.3|13074.9|13059.9|4
1649680350000|2022-04-11 12:32:30|13075.4|13060.4|13075|13060|13075.6|13060.6|13075|13060|1
1649680360000|2022-04-11 12:32:40|13075.1|13060.1|13075.1|13060.1|13075.1|13060.1|13075.1|13060.1|0
1649680370000|2022-04-11 12:32:50|13075|13060|13075|13060|13075|13060|13075|13060|0
1649680380000|2022-04-11 12:33:00|13074.9|13059.9|13074.9|13059.9|13074.9|13059.9|13074.9|13059.9|1
1649680390000|2022-04-11 12:33:10|13074.5|13059.5|13084.4|13069.4|13084.4|13069.4|13074.5|13059.5|4
1649680400000|2022-04-11 12:33:20|13085|13070|13083.3|13068.3|13085.8|13070.8|13083.3|13068.3|0
1649680420000|2022-04-11 12:33:40|13083.8|13068.8|13084.3|13069.3|13084.4|13069.4|13083.8|13068.8|0
1649680430000|2022-04-11 12:33:50|13084.2|13069.2|13084.2|13069.2|13084.2|13069.2|13084.2|13069.2|0
1649680450000|2022-04-11 12:34:10|13084.7|13069.7|13084.2|13069.2|13084.7|13069.7|13084.2|13069.2|0
1649680500000|2022-04-11 12:35:00|13081.3|13066.3|13080.6|13065.6|13081.3|13066.3|13080.6|13065.6|0
1649680510000|2022-04-11 12:35:10|13079.8|13064.8|13078.8|13063.8|13079.8|13064.8|13078.8|13063.8|0
1649680520000|2022-04-11 12:35:20|13078.3|13063.3|13078.1|13063.1|13078.3|13063.3|13078.1|13063.1|1
1649680530000|2022-04-11 12:35:30|13077.3|13062.3|13077.3|13062.3|13077.3|13062.3|13077.3|13062.3|0
1649680540000|2022-04-11 12:35:40|13077.2|13062.2|13075.1|13060.1|13077.7|13062.7|13075.1|13060.1|4
1649680550000|2022-04-11 12:35:50|13073.9|13058.9|13075.6|13060.6|13075.6|13060.6|13073.9|13058.9|3
1649680560000|2022-04-11 12:36:00|13076|13061|13080.5|13065.5|13082.6|13067.6|13076|13061|4
1649680570000|2022-04-11 12:36:10|13080.4|13065.4|13079.9|13064.9|13080.4|13065.4|13079.9|13064.9|1
1649680580000|2022-04-11 12:36:20|13079|13064|13078.9|13063.9|13079|13064|13078.9|13063.9|0
1649680590000|2022-04-11 12:36:30|13078.5|13063.5|13078|13063|13078.5|13063.5|13078|13063|0
1649680600000|2022-04-11 12:36:40|13078.2|13063.2|13079.8|13064.8|13079.8|13064.8|13078.2|13063.2|1
1649680620000|2022-04-11 12:37:00|13079|13064|13080.1|13065.1|13081.2|13066.2|13079|13064|3
1649680660000|2022-04-11 12:37:40|13080|13065|13080|13065|13080|13065|13080|13065|1
1649680670000|2022-04-11 12:37:50|13080.1|13065.1|13080.5|13065.5|13080.5|13065.5|13080.1|13065.1|0
1649680680000|2022-04-11 12:38:00|13081|13066|13087.4|13072.4|13087.5|13072.5|13081|13066|2
1649680690000|2022-04-11 12:38:10|13087.2|13072.2|13087.5|13072.5|13087.5|13072.5|13086|13071|0
1649680720000|2022-04-11 12:38:40|13087.9|13072.9|13085.5|13070.5|13089|13074|13085.5|13070.5|1
1649680730000|2022-04-11 12:38:50|13084|13069|13083.5|13068.5|13084|13069|13083.5|13068.5|0
1649680740000|2022-04-11 12:39:00|13083.4|13068.4|13083|13068|13083.4|13068.4|13083|13068|0
1649680750000|2022-04-11 12:39:10|13082.3|13067.3|13079|13064|13082.3|13067.3|13079|13064|0
1649680770000|2022-04-11 12:39:30|13079.3|13064.3|13079|13064|13079.3|13064.3|13079|13064|0
1649680820000|2022-04-11 12:40:20|||||||||1
1649680830000|2022-04-11 12:40:30|13079.2|13064.2|13078.5|13063.5|13080|13065|13078.5|13063.5|0
1649680850000|2022-04-11 12:40:50|13080.5|13065.5|13079.5|13064.5|13080.5|13065.5|13079.5|13064.5|3
1649680860000|2022-04-11 12:41:00|||||||||2
1649680910000|2022-04-11 12:41:50|13080|13065|13085.5|13070.5|13085.5|13070.5|13080|13065|5
1649680920000|2022-04-11 12:42:00|13085.6|13070.6|13085.5|13070.5|13085.6|13070.6|13085.5|13070.5|0
1649680980000|2022-04-11 12:43:00|13085|13070|13084.5|13069.5|13085|13070|13084.5|13069.5|1
1649680990000|2022-04-11 12:43:10|13084.2|13069.2|13083|13068|13084.2|13069.2|13083|13068|0
1649681000000|2022-04-11 12:43:20|13082.7|13067.7|13076.6|13061.6|13082.7|13067.7|13076.6|13061.6|1
1649681010000|2022-04-11 12:43:30|13076.2|13061.2|13074.6|13059.6|13076.2|13061.2|13074.6|13059.6|0
1649681040000|2022-04-11 12:44:00|13073.5|13058.5|13075|13060|13075|13060|13073.5|13058.5|2
1649681070000|2022-04-11 12:44:30|13077|13062|13077|13062|13077|13062|13077|13062|2
1649681080000|2022-04-11 12:44:40|13076.5|13061.5|13076.1|13061.1|13076.5|13061.5|13076.1|13061.1|2
1649681100000|2022-04-11 12:45:00|13077.5|13062.5|13076.4|13061.4|13077.5|13062.5|13075.5|13060.5|8
1649681110000|2022-04-11 12:45:10|13075.9|13060.9|13075|13060|13075.9|13060.9|13075|13060|0
1649681120000|2022-04-11 12:45:20|13074.1|13059.1|13072.1|13057.1|13074.1|13059.1|13072.1|13057.1|1
1649681130000|2022-04-11 12:45:30|13072|13057|13071.6|13056.6|13072|13057|13071.6|13056.6|0
1649681140000|2022-04-11 12:45:40|13071.9|13056.9|13071.9|13056.9|13071.9|13056.9|13071.9|13056.9|0
1649681150000|2022-04-11 12:45:50|13077.2|13062.2|13077.2|13062.2|13077.2|13062.2|13077.2|13062.2|5
1649681160000|2022-04-11 12:46:00|13077.6|13062.6|13077.4|13062.4|13077.6|13062.6|13077.4|13062.4|0
1649681170000|2022-04-11 12:46:10|13076.6|13061.6|13076.6|13061.6|13076.6|13061.6|13076.6|13061.6|0
1649681210000|2022-04-11 12:46:50|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|0
1649681220000|2022-04-11 12:47:00|13076.6|13061.6|13077|13062|13078|13063|13076.6|13061.6|0
1649681240000|2022-04-11 12:47:20|||||||||1
1649681250000|2022-04-11 12:47:30|||||||||1
1649681270000|2022-04-11 12:47:50|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|2
1649681280000|2022-04-11 12:48:00|13076|13061|13076.5|13061.5|13076.5|13061.5|13076|13061|1
1649681290000|2022-04-11 12:48:10|13075.5|13060.5|13075.5|13060.5|13075.5|13060.5|13075.5|13060.5|0
1649681300000|2022-04-11 12:48:20|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|7
1649681310000|2022-04-11 12:48:30|13074|13059|13076.5|13061.5|13080.5|13065.5|13074|13059|2
1649681330000|2022-04-11 12:48:50|13075.9|13060.9|13075.9|13060.9|13075.9|13060.9|13075.9|13060.9|0
1649681340000|2022-04-11 12:49:00|||||||||1
1649681350000|2022-04-11 12:49:10|13075.5|13060.5|13081.1|13066.1|13083.1|13068.1|13075.5|13060.5|5
1649681360000|2022-04-11 12:49:20|13080.9|13065.9|13080|13065|13080.9|13065.9|13080|13065|0
1649681380000|2022-04-11 12:49:40|13080.1|13065.1|13081.9|13066.9|13081.9|13066.9|13080.1|13065.1|0
1649681390000|2022-04-11 12:49:50|13081.7|13066.7|13080.5|13065.5|13081.7|13066.7|13080.5|13065.5|0
1649681400000|2022-04-11 12:50:00|13081.9|13066.9|13076.6|13061.6|13081.9|13066.9|13076.1|13061.1|9
1649681420000|2022-04-11 12:50:20|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|13078.6|13063.6|0
1649681430000|2022-04-11 12:50:30|13078.1|13063.1|13078.1|13063.1|13078.1|13063.1|13078.1|13063.1|0
1649681440000|2022-04-11 12:50:40|13078|13063|13078|13063|13078|13063|13078|13063|0
1649681450000|2022-04-11 12:50:50|13077.7|13062.7|13078.1|13063.1|13078.1|13063.1|13077.7|13062.7|0
1649681460000|2022-04-11 12:51:00|13077.6|13062.6|13077.6|13062.6|13077.6|13062.6|13077.6|13062.6|0
1649681470000|2022-04-11 12:51:10|13077|13062|13077|13062|13077|13062|13077|13062|0
1649681490000|2022-04-11 12:51:30|13081.5|13066.5|13082.5|13067.5|13082.5|13067.5|13081.5|13066.5|1
1649681500000|2022-04-11 12:51:40|13082.4|13067.4|13081.9|13066.9|13082.4|13067.4|13081.9|13066.9|10
1649681510000|2022-04-11 12:51:50|13081.6|13066.6|13080.4|13065.4|13081.6|13066.6|13080.4|13065.4|1
1649681520000|2022-04-11 12:52:00|13080|13065|13080.4|13065.4|13080.4|13065.4|13075.6|13060.6|1
1649681530000|2022-04-11 12:52:10|13080|13065|13078|13063|13080|13065|13078|13063|9
1649681540000|2022-04-11 12:52:20|13078.5|13063.5|13078.4|13063.4|13078.5|13063.5|13078.4|13063.4|0
1649681550000|2022-04-11 12:52:30|13078.3|13063.3|13077.5|13062.5|13078.3|13063.3|13077.5|13062.5|1
1649681560000|2022-04-11 12:52:40|13077.4|13062.4|13077|13062|13077.4|13062.4|13077|13062|0
1649681570000|2022-04-11 12:52:50|13076.5|13061.5|13074.6|13059.6|13076.5|13061.5|13074.6|13059.6|5
1649681580000|2022-04-11 12:53:00|13074.1|13059.1|13072.5|13057.5|13074.5|13059.5|13072.5|13057.5|3
1649681590000|2022-04-11 12:53:10|13072|13057|13069.5|13054.5|13072|13057|13067.3|13052.3|35
1649681600000|2022-04-11 12:53:20|13070|13055|13068|13053|13070|13055|13068|13053|4
1649681610000|2022-04-11 12:53:30|13067.9|13052.9|13067.9|13052.9|13067.9|13052.9|13067.9|13052.9|1
1649681620000|2022-04-11 12:53:40|13065.9|13050.9|13065.9|13050.9|13065.9|13050.9|13065.9|13050.9|7
1649681630000|2022-04-11 12:53:50|13065.4|13050.4|13064.8|13049.8|13065.5|13050.5|13064.8|13049.8|0
1649681640000|2022-04-11 12:54:00|13063.6|13048.6|13063.6|13048.6|13063.6|13048.6|13063.6|13048.6|8
1649681650000|2022-04-11 12:54:10|13063.1|13048.1|13063.1|13048.1|13063.1|13048.1|13063.1|13048.1|4
1649681660000|2022-04-11 12:54:20|||||||||2
1649681670000|2022-04-11 12:54:30|||||||||8
1649681680000|2022-04-11 12:54:40|13063.6|13048.6|13063.6|13048.6|13063.6|13048.6|13063.6|13048.6|5
1649681700000|2022-04-11 12:55:00|||||||||1
1649681740000|2022-04-11 12:55:40|13061.5|13046.5|13061.6|13046.6|13062.1|13047.1|13061.5|13046.5|5
1649681750000|2022-04-11 12:55:50|||||||||2
1649681760000|2022-04-11 12:56:00|13062|13047|13062|13047|13062|13047|13062|13047|1
1649681770000|2022-04-11 12:56:10|13062.1|13047.1|13062|13047|13062.1|13047.1|13062|13047|1
1649681780000|2022-04-11 12:56:20|13062.1|13047.1|13062.1|13047.1|13062.1|13047.1|13062|13047|0
1649681790000|2022-04-11 12:56:30|13067.7|13052.7|13066.2|13051.2|13067.7|13052.7|13066.2|13051.2|11
1649681810000|2022-04-11 12:56:50|13066.4|13051.4|13066.3|13051.3|13066.4|13051.4|13066.3|13051.3|15
1649681820000|2022-04-11 12:57:00|13066.4|13051.4|13066.4|13051.4|13066.4|13051.4|13066.4|13051.4|5
1649681830000|2022-04-11 12:57:10|13065.7|13050.7|13064.8|13049.8|13065.7|13050.7|13064.7|13049.7|11
1649681840000|2022-04-11 12:57:20|13064.7|13049.7|13064.2|13049.2|13064.7|13049.7|13064.2|13049.2|0
1649681850000|2022-04-11 12:57:30|13064.1|13049.1|13064.2|13049.2|13064.2|13049.2|13064.1|13049.1|0
1649681880000|2022-04-11 12:58:00|13064.4|13049.4|13065.2|13050.2|13065.2|13050.2|13064.4|13049.4|1
1649681890000|2022-04-11 12:58:10|13065.4|13050.4|13066.6|13051.6|13066.6|13051.6|13065.4|13050.4|0
1649681900000|2022-04-11 12:58:20|13066.1|13051.1|13063.6|13048.6|13066.1|13051.1|13062.1|13047.1|0
1649681910000|2022-04-11 12:58:30|13065.2|13050.2|13065.7|13050.7|13065.7|13050.7|13065.2|13050.2|2
1649681960000|2022-04-11 12:59:20|13065.6|13050.6|13065.5|13050.5|13065.6|13050.6|13065.5|13050.5|0
1649682000000|2022-04-11 13:00:00|13066|13051|13065.5|13050.5|13066|13051|13064.4|13049.4|6
1649682010000|2022-04-11 13:00:10|13065.9|13050.9|13066.9|13051.9|13067.5|13052.5|13065.9|13050.9|8
1649682020000|2022-04-11 13:00:20|13067|13052|13066.5|13051.5|13068|13053|13066.5|13051.5|5
1649682030000|2022-04-11 13:00:30|13066.6|13051.6|13063.4|13048.4|13067|13052|13063.4|13048.4|31
1649682040000|2022-04-11 13:00:40|13062|13047|13061.5|13046.5|13062|13047|13061.5|13046.5|7
1649682050000|2022-04-11 13:00:50|13061.4|13046.4|13062|13047|13062|13047|13060.5|13045.5|2
1649682060000|2022-04-11 13:01:00|||||||||3
1649682070000|2022-04-11 13:01:10|13064.8|13049.8|13064|13049|13065.4|13050.4|13064|13049|2
1649682080000|2022-04-11 13:01:20|13063.4|13048.4|13063.4|13048.4|13063.4|13048.4|13063.4|13048.4|0
1649682090000|2022-04-11 13:01:30|13064.4|13049.4|13064.9|13049.9|13064.9|13049.9|13063.4|13048.4|1
1649682100000|2022-04-11 13:01:40|13063.5|13048.5|13063.9|13048.9|13064.4|13049.4|13063.5|13048.5|0
1649682110000|2022-04-11 13:01:50|13066.5|13051.5|13066.5|13051.5|13066.5|13051.5|13066.5|13051.5|16
1649682120000|2022-04-11 13:02:00|13069.7|13054.7|13070.3|13055.3|13070.5|13055.5|13069.7|13054.7|3
1649682130000|2022-04-11 13:02:10|13070|13055|13072|13057|13072|13057|13070|13055|1
1649682140000|2022-04-11 13:02:20|13073|13058|13071|13056|13073|13058|13071|13056|1
1649682150000|2022-04-11 13:02:30|||||||||1
1649682160000|2022-04-11 13:02:40|13068.5|13053.5|13068.4|13053.4|13068.5|13053.5|13068|13053|2
1649682170000|2022-04-11 13:02:50|13068.3|13053.3|13070|13055|13070|13055|13067.7|13052.7|7
1649682180000|2022-04-11 13:03:00|13069.9|13054.9|13069.5|13054.5|13069.9|13054.9|13069|13054|1
1649682190000|2022-04-11 13:03:10|13069.6|13054.6|13069.6|13054.6|13069.6|13054.6|13069.6|13054.6|0
1649682200000|2022-04-11 13:03:20|13069.4|13054.4|13069|13054|13069.4|13054.4|13069|13054|1
1649682220000|2022-04-11 13:03:40|||||||||1
1649682240000|2022-04-11 13:04:00|13068.6|13053.6|13076.9|13061.9|13076.9|13061.9|13067.6|13052.6|14
1649682250000|2022-04-11 13:04:10|13076.8|13061.8|13077.3|13062.3|13077.7|13062.7|13076.8|13061.8|5
1649682260000|2022-04-11 13:04:20|13077.6|13062.6|13075.1|13060.1|13077.6|13062.6|13075.1|13060.1|31
1649682270000|2022-04-11 13:04:30|||||||||4
1649682280000|2022-04-11 13:04:40|13075.2|13060.2|13074.7|13059.7|13075.2|13060.2|13074.7|13059.7|33
1649682290000|2022-04-11 13:04:50|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|13077.7|13062.7|0
1649682300000|2022-04-11 13:05:00|13079.3|13064.3|13074.6|13059.6|13080.7|13065.7|13074.6|13059.6|6
1649682310000|2022-04-11 13:05:10|13074.7|13059.7|13075|13060|13075.9|13060.9|13074.7|13059.7|3
1649682320000|2022-04-11 13:05:20|13074.9|13059.9|13072.2|13057.2|13077.1|13062.1|13072.1|13057.1|8
1649682330000|2022-04-11 13:05:30|13073.1|13058.1|13072|13057|13073.1|13058.1|13072|13057|0
1649682350000|2022-04-11 13:05:50|13072.2|13057.2|13072.5|13057.5|13073.6|13058.6|13072.2|13057.2|1
1649682360000|2022-04-11 13:06:00|13072.6|13057.6|13072.5|13057.5|13072.6|13057.6|13072|13057|0
1649682370000|2022-04-11 13:06:10|13073|13058|13074|13059|13074.5|13059.5|13073|13058|3
1649682380000|2022-04-11 13:06:20|13074.6|13059.6|13074.5|13059.5|13075.1|13060.1|13074.5|13059.5|2
1649682390000|2022-04-11 13:06:30|13074|13059|13075.5|13060.5|13075.6|13060.6|13074|13059|2
1649682400000|2022-04-11 13:06:40|13076|13061|13076|13061|13076|13061|13076|13061|4
1649682410000|2022-04-11 13:06:50|13076.1|13061.1|13071.5|13056.5|13076.5|13061.5|13071.5|13056.5|8
1649682420000|2022-04-11 13:07:00|13070.1|13055.1|13069.7|13054.7|13070.1|13055.1|13069.7|13054.7|7
1649682430000|2022-04-11 13:07:10|13069.6|13054.6|13069.6|13054.6|13069.8|13054.8|13069.2|13054.2|0
1649682440000|2022-04-11 13:07:20|13069.1|13054.1|13069.1|13054.1|13069.5|13054.5|13069.1|13054.1|0
1649682460000|2022-04-11 13:07:40|13068.9|13053.9|13070|13055|13070|13055|13068.9|13053.9|0
1649682470000|2022-04-11 13:07:50|13070.8|13055.8|13070.8|13055.8|13070.8|13055.8|13070.8|13055.8|0
1649682480000|2022-04-11 13:08:00|13070.4|13055.4|13071.3|13056.3|13071.3|13056.3|13070|13055|1
1649682490000|2022-04-11 13:08:10|13074.2|13059.2|13074.5|13059.5|13076.3|13061.3|13074.2|13059.2|0
1649682500000|2022-04-11 13:08:20|13075|13060|13075.5|13060.5|13075.5|13060.5|13075|13060|1
1649682510000|2022-04-11 13:08:30|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|13076.5|13061.5|1
1649682520000|2022-04-11 13:08:40|13076.4|13061.4|13072.6|13057.6|13076.4|13061.4|13072.6|13057.6|2
1649682530000|2022-04-11 13:08:50|13072|13057|13071.6|13056.6|13072.5|13057.5|13071.5|13056.5|0
1649682540000|2022-04-11 13:09:00|13072|13057|13073.5|13058.5|13074|13059|13072|13057|0
1649682550000|2022-04-11 13:09:10|13073|13058|13070.1|13055.1|13073|13058|13070.1|13055.1|0
1649682560000|2022-04-11 13:09:20|13071|13056|13070|13055|13071|13056|13069.3|13054.3|2
1649682570000|2022-04-11 13:09:30|13069.6|13054.6|13070.2|13055.2|13070.2|13055.2|13069.6|13054.6|0
1649682580000|2022-04-11 13:09:40|13071|13056|13071|13056|13071|13056|13071|13056|0
1649682590000|2022-04-11 13:09:50|13075.7|13060.7|13077.5|13062.5|13077.6|13062.6|13075.7|13060.7|6
1649682600000|2022-04-11 13:10:00|13078|13063|13076.6|13061.6|13078|13063|13076.6|13061.6|1
1649682620000|2022-04-11 13:10:20|13076.5|13061.5|13075.6|13060.6|13076.5|13061.5|13075.6|13060.6|0
1649682630000|2022-04-11 13:10:30|13075.5|13060.5|13076.1|13061.1|13076.1|13061.1|13075.1|13060.1|0
1649682640000|2022-04-11 13:10:40|13076|13061|13082.2|13067.2|13082.3|13067.3|13074.5|13059.5|1
1649682650000|2022-04-11 13:10:50|13082.5|13067.5|13082.1|13067.1|13082.5|13067.5|13082.1|13067.1|0
1649682660000|2022-04-11 13:11:00|13082.7|13067.7|13083.2|13068.2|13083.5|13068.5|13082.6|13067.6|6
1649682670000|2022-04-11 13:11:10|13083.7|13068.7|13084|13069|13084.1|13069.1|13083.7|13068.7|17
1649682690000|2022-04-11 13:11:30|13084.8|13069.8|13087.6|13072.6|13087.6|13072.6|13084.8|13069.8|1
1649682700000|2022-04-11 13:11:40|13087.5|13072.5|13087.2|13072.2|13087.6|13072.6|13087.1|13072.1|0
1649682710000|2022-04-11 13:11:50|13086.7|13071.7|13085.3|13070.3|13086.7|13071.7|13084.8|13069.8|0
1649682720000|2022-04-11 13:12:00|13085.5|13070.5|13086|13071|13087.6|13072.6|13085|13070|14
1649682730000|2022-04-11 13:12:10|13081.5|13066.5|13078.4|13063.4|13081.5|13066.5|13078.4|13063.4|0
1649682740000|2022-04-11 13:12:20|13078.6|13063.6|13080|13065|13080|13065|13078.6|13063.6|0
1649682750000|2022-04-11 13:12:30|13080.4|13065.4|13079.3|13064.3|13080.4|13065.4|13079.3|13064.3|0
1649682770000|2022-04-11 13:12:50|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|2
1649682780000|2022-04-11 13:13:00|13079|13064|13078.9|13063.9|13079|13064|13078.9|13063.9|0
1649682800000|2022-04-11 13:13:20|13078.8|13063.8|13078.8|13063.8|13078.8|13063.8|13078.8|13063.8|0
1649682830000|2022-04-11 13:13:50|13083.7|13068.7|13083.7|13068.7|13083.7|13068.7|13083.7|13068.7|12
1649682840000|2022-04-11 13:14:00|13083.6|13068.6|13083.7|13068.7|13083.7|13068.7|13083.6|13068.6|3
1649682850000|2022-04-11 13:14:10|13083.6|13068.6|13080.7|13065.7|13083.7|13068.7|13080.5|13065.5|3
1649682860000|2022-04-11 13:14:20|13081|13066|13081|13066|13081|13066|13081|13066|0
1649682870000|2022-04-11 13:14:30|13080.9|13065.9|13079.9|13064.9|13081|13066|13079.9|13064.9|1
1649682880000|2022-04-11 13:14:40|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|13079.4|13064.4|0
1649682890000|2022-04-11 13:14:50|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|13078.9|13063.9|0
1649682920000|2022-04-11 13:15:20|13078.4|13063.4|13077|13062|13078.4|13063.4|13076.8|13061.8|3
1649682930000|2022-04-11 13:15:30|13077.1|13062.1|13077.6|13062.6|13077.6|13062.6|13077.1|13062.1|0
1649682950000|2022-04-11 13:15:50|13078.9|13063.9|13079|13064|13081|13066|13078.3|13063.3|2
1649682960000|2022-04-11 13:16:00|13078.7|13063.7|13078.7|13063.7|13078.7|13063.7|13078.7|13063.7|0
1649682970000|2022-04-11 13:16:10|13078.3|13063.3|13078.3|13063.3|13078.3|13063.3|13078.3|13063.3|0
1649682980000|2022-04-11 13:16:20|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|13080.8|13065.8|1
1649682990000|2022-04-11 13:16:30|13082.8|13067.8|13083.9|13068.9|13085.4|13070.4|13081.3|13066.3|4
1649683000000|2022-04-11 13:16:40|13084.2|13069.2|13080.9|13065.9|13084.2|13069.2|13079.4|13064.4|0
1649683010000|2022-04-11 13:16:50|13080.8|13065.8|13078|13063|13080.8|13065.8|13078|13063|1
1649683020000|2022-04-11 13:17:00|13077.8|13062.8|13076.3|13061.3|13077.8|13062.8|13076.3|13061.3|1
1649683030000|2022-04-11 13:17:10|13077.2|13062.2|13077.3|13062.3|13077.3|13062.3|13076.3|13061.3|1
1649683040000|2022-04-11 13:17:20|13076.8|13061.8|13075.8|13060.8|13076.8|13061.8|13075.8|13060.8|3
1649683050000|2022-04-11 13:17:30|13075.3|13060.3|13074.8|13059.8|13075.3|13060.3|13074.8|13059.8|0
1649683060000|2022-04-11 13:17:40|13075.3|13060.3|13075.3|13060.3|13075.3|13060.3|13075.3|13060.3|0
1649683070000|2022-04-11 13:17:50|13079.3|13064.3|13080.1|13065.1|13081.3|13066.3|13079.2|13064.2|2
1649683080000|2022-04-11 13:18:00|13080.6|13065.6|13080.6|13065.6|13080.6|13065.6|13080.6|13065.6|0
1649683090000|2022-04-11 13:18:10|13080.4|13065.4|13079.2|13064.2|13080.4|13065.4|13079.2|13064.2|1
1649683110000|2022-04-11 13:18:30|13075.3|13060.3|13074.3|13059.3|13075.3|13060.3|13074.3|13059.3|1
1649683120000|2022-04-11 13:18:40|13075.8|13060.8|13075.8|13060.8|13075.8|13060.8|13075.8|13060.8|1
1649683130000|2022-04-11 13:18:50|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|13076.2|13061.2|1
1649683140000|2022-04-11 13:19:00|13076.1|13061.1|13077.3|13062.3|13077.8|13062.8|13075.3|13060.3|8
1649683150000|2022-04-11 13:19:10|13077.9|13062.9|13078.7|13063.7|13078.7|13063.7|13077.9|13062.9|0
1649683160000|2022-04-11 13:19:20|13078.6|13063.6|13076.6|13061.6|13078.6|13063.6|13076.6|13061.6|0
1649683170000|2022-04-11 13:19:30|13077|13062|13077|13062|13077|13062|13077|13062|0
1649683180000|2022-04-11 13:19:40|13078.6|13063.6|13077.6|13062.6|13078.6|13063.6|13077.6|13062.6|1
1649683190000|2022-04-11 13:19:50|13077.5|13062.5|13078.1|13063.1|13078.1|13063.1|13077.5|13062.5|1
1649683200000|2022-04-11 13:20:00|13078.5|13063.5|13079.7|13064.7|13080.7|13065.7|13078.1|13063.1|3
1649683220000|2022-04-11 13:20:20|13078.7|13063.7|13078.7|13063.7|13078.7|13063.7|13078.6|13063.6|0
1649683230000|2022-04-11 13:20:30|13079|13064|13079.1|13064.1|13079.1|13064.1|13078.6|13063.6|0
1649683240000|2022-04-11 13:20:40|13078.7|13063.7|13078.3|13063.3|13078.7|13063.7|13078.3|13063.3|8
1649683250000|2022-04-11 13:20:50|13077.9|13062.9|13085.4|13070.4|13085.4|13070.4|13077.9|13062.9|9
1649683260000|2022-04-11 13:21:00|13086.2|13071.2|13085.7|13070.7|13086.2|13071.2|13085.2|13070.2|0
1649683270000|2022-04-11 13:21:10|13085.2|13070.2|13084.6|13069.6|13085.7|13070.7|13084.6|13069.6|0
1649683280000|2022-04-11 13:21:20|13083.7|13068.7|13108|13093|13108|13093|13083.2|13068.2|7
1649683290000|2022-04-11 13:21:30|13107.9|13092.9|13109.4|13094.4|13109.8|13094.8|13107.9|13092.9|3
1649683300000|2022-04-11 13:21:40|13109.3|13094.3|13108.4|13093.4|13109.3|13094.3|13108.4|13093.4|0
1649683310000|2022-04-11 13:21:50|13113.5|13098.5|13122.4|13107.4|13122.4|13107.4|13113.5|13098.5|4
1649683320000|2022-04-11 13:22:00|13124.8|13109.8|13128.7|13113.7|13128.7|13113.7|13124.8|13109.8|2
1649683330000|2022-04-11 13:22:10|13131.7|13116.7|13142.8|13127.8|13143.9|13128.9|13131.7|13116.7|6
1649683340000|2022-04-11 13:22:20|13142.3|13127.3|13138|13113|13142.3|13127.3|13138|13113|4
1649683350000|2022-04-11 13:22:30|13137.9|13112.9|13136.7|13121.7|13138.7|13121.7|13136.7|13112.9|1
1649683360000|2022-04-11 13:22:40|13138.7|13113.7|13138.7|13113.7|13138.7|13113.7|13138.7|13113.7|0
1649683370000|2022-04-11 13:22:50|13133.4|13118.4|13132.2|13117.2|13133.4|13118.4|13132.2|13117.2|0
1649683380000|2022-04-11 13:23:00|13132|13117|13131.2|13116.2|13132|13117|13131.2|13116.2|0
1649683390000|2022-04-11 13:23:10|13134.8|13119.8|13147.5|13132.5|13147.5|13132.5|13134.3|13119.3|4
1649683400000|2022-04-11 13:23:20|13154.7|13139.7|13150.3|13135.3|13154.7|13139.7|13150.2|13135.2|6
1649683410000|2022-04-11 13:23:30|13150.7|13135.7|13151.2|13136.2|13151.2|13136.2|13150.7|13135.7|1
1649683420000|2022-04-11 13:23:40|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|9
1649683440000|2022-04-11 13:24:00|13151.4|13136.4|13147.3|13132.3|13151.4|13136.4|13147.3|13132.3|0
1649683450000|2022-04-11 13:24:10|13147.8|13132.8|13147.8|13132.8|13147.9|13132.9|13147.8|13132.8|0
1649683460000|2022-04-11 13:24:20|13147.3|13132.3|13149.8|13134.8|13149.9|13134.9|13147.3|13132.3|1
1649683480000|2022-04-11 13:24:40|13149.7|13134.7|13149.7|13134.7|13149.7|13134.7|13149.7|13134.7|2
1649683490000|2022-04-11 13:24:50|13149.8|13134.8|13147.2|13132.2|13149.8|13134.8|13147.2|13132.2|0
1649683500000|2022-04-11 13:25:00|13147.1|13132.1|13142.9|13127.9|13147.1|13132.1|13142.9|13127.9|23
1649683510000|2022-04-11 13:25:10|13143|13128|13141|13126|13144.3|13129.3|13141|13126|4
1649683520000|2022-04-11 13:25:20|13140.9|13125.9|13144.5|13129.5|13144.5|13129.5|13140.4|13125.4|0
1649683530000|2022-04-11 13:25:30|13157.1|13132.1|13158.3|13143.3|13158.3|13143.3|13153.3|13132.1|3
1649683540000|2022-04-11 13:25:40|13158.5|13143.5|13158.5|13143.5|13160.8|13145.8|13157.9|13142.9|8
1649683550000|2022-04-11 13:25:50|13158|13143|13157.5|13142.5|13159.5|13144.5|13157|13142|8
1649683560000|2022-04-11 13:26:00|13158|13143|13157|13142|13158|13143|13156|13141|6
1649683570000|2022-04-11 13:26:10|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|0
1649683580000|2022-04-11 13:26:20|13156|13141|13156|13141|13156|13141|13156|13141|0
1649683600000|2022-04-11 13:26:40|13155.5|13140.5|13157|13142|13157|13142|13155.5|13140.5|1
1649683610000|2022-04-11 13:26:50|||||||||1
1649683620000|2022-04-11 13:27:00|13157.4|13142.4|13157.5|13142.5|13158.9|13143.9|13157.4|13142.4|0
1649683640000|2022-04-11 13:27:20|13159|13144|13159.8|13144.8|13159.8|13144.8|13158.5|13143.5|16
1649683650000|2022-04-11 13:27:30|13159.7|13144.7|13159.7|13144.7|13159.7|13144.7|13159.7|13144.7|0
1649683660000|2022-04-11 13:27:40|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|13159.2|13144.2|11
1649683670000|2022-04-11 13:27:50|13155.2|13140.2|13155.7|13140.7|13161.9|13140.7|13155.2|13136.9|1
1649683680000|2022-04-11 13:28:00|13155.8|13140.8|13154.1|13139.1|13156.2|13141.2|13154|13139|0
1649683700000|2022-04-11 13:28:20|13153.6|13138.6|13153.5|13138.5|13153.6|13138.6|13153.5|13138.5|0
1649683710000|2022-04-11 13:28:30|13153.1|13138.1|13153|13138|13153.1|13138.1|13149.5|13134.5|2
1649683740000|2022-04-11 13:29:00|13152.4|13137.4|13152.4|13137.4|13152.4|13137.4|13152.4|13137.4|1
1649683750000|2022-04-11 13:29:10|13152.2|13137.2|13150.2|13135.2|13152.2|13137.2|13147.9|13132.9|72
1649683760000|2022-04-11 13:29:20|13156.3|13141.3|13158.2|13143.2|13158.2|13143.2|13156.3|13141.3|16
1649683770000|2022-04-11 13:29:30|||||||||5
1649683780000|2022-04-11 13:29:40|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|2
1649683790000|2022-04-11 13:29:50|13158.3|13143.3|13158.8|13143.8|13158.8|13143.8|13157.7|13142.7|3
1649683800000|2022-04-11 13:30:00|13159|13144|13168.8|13153.8|13169.9|13154.9|13155.8|13140.8|17
1649683810000|2022-04-11 13:30:10|13169.3|13154.3|13178|13163|13178|13163|13166.7|13151.7|35
1649683820000|2022-04-11 13:30:20|13178.9|13163.9|13175.7|13160.7|13182.3|13167.3|13173.2|13158.2|4
1649683830000|2022-04-11 13:30:30|13178.3|13163.3|13175.2|13160.2|13178.3|13163.3|13175.2|13160.2|5
1649683850000|2022-04-11 13:30:50|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|0
1649683860000|2022-04-11 13:31:00|13175.1|13160.1|13182.2|13167.2|13182.2|13167.2|13175.1|13160.1|6
1649683870000|2022-04-11 13:31:10|13182.5|13167.5|13203.5|13188.5|13204.6|13189.6|13182.5|13167.5|17
1649683880000|2022-04-11 13:31:20|13203|13188|13204.1|13189.1|13204.8|13189.8|13202.9|13187.9|13
1649683890000|2022-04-11 13:31:30|13204.5|13189.5|13186.7|13161.7|13204.5|13189.5|13186.7|13161.7|4
1649683900000|2022-04-11 13:31:40|13182.2|13167.2|13195.8|13180.8|13195.9|13180.9|13182.2|13167.2|13
1649683910000|2022-04-11 13:31:50|13195.9|13180.9|13196.2|13181.2|13200.9|13185.9|13195.9|13180.9|8
1649683920000|2022-04-11 13:32:00|13195.8|13180.8|13197.6|13182.6|13197.6|13182.6|13194.3|13179.3|11
1649683930000|2022-04-11 13:32:10|13194.5|13179.5|13194.5|13179.5|13194.5|13179.5|13194.4|13179.4|1
1649683940000|2022-04-11 13:32:20|13194.6|13179.6|13197.8|13182.8|13198.3|13183.3|13194.6|13179.6|22
1649683950000|2022-04-11 13:32:30|13198.8|13183.8|13200.6|13185.6|13200.6|13185.6|13193.3|13178.3|4
1649683960000|2022-04-11 13:32:40|13200.7|13185.7|13198.1|13183.1|13200.7|13185.7|13198.1|13183.1|0
1649683970000|2022-04-11 13:32:50|13204.5|13189.5|13206|13191|13206.3|13191.3|13204.5|13189.5|11
1649683980000|2022-04-11 13:33:00|13206.2|13191.2|13199.1|13184.1|13206.2|13191.2|13199.1|13184.1|1
1649683990000|2022-04-11 13:33:10|13200.7|13185.7|13196.7|13181.7|13205.2|13185.8|13196.7|13180.2|4
1649684000000|2022-04-11 13:33:20|13195.9|13180.9|13197|13182|13197.3|13182.3|13195.9|13180.9|0
1649684010000|2022-04-11 13:33:30|13197.3|13182.3|13198.9|13183.9|13198.9|13183.9|13197.3|13182.3|7
1649684020000|2022-04-11 13:33:40|13198.6|13183.6|13197.4|13182.4|13198.6|13183.6|13197|13182|23
1649684030000|2022-04-11 13:33:50|13197.6|13182.6|13197.9|13182.9|13198|13183|13197.5|13182.5|1
1649684040000|2022-04-11 13:34:00|13200|13185|13199.1|13184.1|13200.5|13185.5|13198.1|13183.1|8
1649684060000|2022-04-11 13:34:20|13199.6|13184.6|13199.6|13184.6|13199.6|13184.6|13199.6|13184.6|0
1649684070000|2022-04-11 13:34:30|13200.4|13185.4|13205.2|13190.2|13205.2|13190.2|13199.2|13184.2|8
1649684080000|2022-04-11 13:34:40|13204.4|13189.4|13205.7|13190.7|13206.8|13191.8|13204.4|13189.4|2
1649684100000|2022-04-11 13:35:00|13205.2|13190.2|13182.2|13167.2|13205.2|13190.2|13182.2|13167.2|40
1649684110000|2022-04-11 13:35:10|13183.3|13168.3|13191.7|13176.7|13191.7|13176.7|13183.3|13168.3|12
1649684120000|2022-04-11 13:35:20|13191.9|13176.9|13190.3|13175.3|13191.9|13176.9|13188.3|13173.3|5
1649684130000|2022-04-11 13:35:30|13188.2|13173.2|13181.8|13166.8|13188.2|13173.2|13181.3|13166.3|1
1649684140000|2022-04-11 13:35:40|13181.9|13166.9|13175.8|13160.8|13181.9|13166.9|13168.5|13153.5|0
1649684150000|2022-04-11 13:35:50|13176.3|13161.3|13175.8|13160.8|13176.3|13161.3|13175.8|13160.8|0
1649684160000|2022-04-11 13:36:00|13176.1|13161.1|13178.1|13163.1|13178.1|13163.1|13176.1|13161.1|6
1649684170000|2022-04-11 13:36:10|13178.4|13163.4|13173|13158|13178.4|13163.4|13168.4|13153.4|7
1649684180000|2022-04-11 13:36:20|13172.5|13157.5|13171.3|13156.3|13172.5|13157.5|13171.3|13156.3|1
1649684190000|2022-04-11 13:36:30|13170.9|13155.9|13169.9|13154.9|13170.9|13155.9|13168.9|13153.9|0
1649684210000|2022-04-11 13:36:50|13170.7|13155.7|13181.4|13166.4|13181.4|13166.4|13170.7|13155.7|0
1649684220000|2022-04-11 13:37:00|13180.8|13165.8|13174.3|13159.3|13183.3|13168.3|13173.3|13158.3|5
1649684230000|2022-04-11 13:37:10|13174.6|13159.6|13177.2|13162.2|13178.1|13163.1|13174.6|13159.6|3
1649684240000|2022-04-11 13:37:20|13177.1|13162.1|13178.2|13163.2|13178.6|13163.6|13176.2|13161.2|6
1649684250000|2022-04-11 13:37:30|13178.6|13163.6|13177.6|13162.6|13178.6|13163.6|13177.3|13162.3|0
1649684270000|2022-04-11 13:37:50|13177.1|13162.1|13176.7|13161.7|13178.7|13163.7|13176.7|13161.7|3
1649684280000|2022-04-11 13:38:00|13178.2|13163.2|13182.1|13167.1|13182.4|13167.4|13178.2|13163.2|5
1649684290000|2022-04-11 13:38:10|13181.6|13166.6|13180.8|13165.8|13182.2|13167.2|13180.2|13165.2|3
1649684300000|2022-04-11 13:38:20|13180.7|13165.7|13181.1|13166.1|13181.2|13166.2|13180.7|13165.7|0
1649684310000|2022-04-11 13:38:30|13181.5|13166.5|13182.9|13167.9|13182.9|13167.9|13180.5|13165.5|2
1649684320000|2022-04-11 13:38:40|13182.8|13167.8|13182.3|13167.3|13182.8|13167.8|13182.3|13167.3|0
1649684330000|2022-04-11 13:38:50|||||||||1
1649684340000|2022-04-11 13:39:00|13181.8|13166.8|13171.5|13156.5|13181.8|13166.8|13171.5|13156.5|18
1649684350000|2022-04-11 13:39:10|13169.4|13154.4|13168.8|13153.8|13169.5|13154.5|13168.8|13153.8|8
1649684360000|2022-04-11 13:39:20|||||||||2
1649684370000|2022-04-11 13:39:30|13168.9|13153.9|13169.5|13154.5|13169.5|13154.5|13168.9|13153.9|0
1649684380000|2022-04-11 13:39:40|13170.4|13155.4|13166.4|13151.4|13170.4|13155.4|13166.4|13151.4|7
1649684400000|2022-04-11 13:40:00|13166.1|13151.1|13160.4|13145.4|13166.1|13151.1|13158.9|13143.9|3
1649684410000|2022-04-11 13:40:10|13160|13145|13159.4|13144.4|13160|13145|13159.3|13144.3|4
1649684420000|2022-04-11 13:40:20|13159.3|13144.3|13158.3|13143.3|13159.3|13144.3|13158.3|13143.3|4
1649684430000|2022-04-11 13:40:30|13156.3|13141.3|13153.5|13138.5|13156.3|13141.3|13153.5|13138.5|3
1649684440000|2022-04-11 13:40:40|13153.4|13138.4|13149|13134|13153.4|13138.4|13148.3|13133.3|7
1649684450000|2022-04-11 13:40:50|13149.3|13134.3|13148.9|13133.9|13149.4|13134.4|13148.9|13133.9|2
1649684460000|2022-04-11 13:41:00|13147.4|13132.4|13139.4|13124.4|13147.4|13132.4|13131.9|13116.9|24
1649684470000|2022-04-11 13:41:10|13139|13124|13137.5|13122.5|13139|13124|13137.5|13122.5|1
1649684490000|2022-04-11 13:41:30|||||||||2
1649684500000|2022-04-11 13:41:40|13137.4|13122.4|13137.4|13122.4|13137.4|13122.4|13137.4|13122.4|3
1649684510000|2022-04-11 13:41:50|13138.9|13123.9|13140.3|13125.3|13140.8|13125.8|13138.9|13123.9|7
1649684520000|2022-04-11 13:42:00|13140.1|13125.1|13136.8|13121.8|13140.1|13125.1|13134.9|13119.9|6
1649684530000|2022-04-11 13:42:10|13134.8|13119.8|13134.4|13119.4|13134.8|13119.8|13134.4|13119.4|13
1649684540000|2022-04-11 13:42:20|13134.8|13119.8|13134.4|13119.4|13134.8|13119.8|13134.4|13119.4|6
1649684550000|2022-04-11 13:42:30|13134.5|13119.5|13134.4|13119.4|13134.5|13119.5|13134.4|13119.4|1
1649684560000|2022-04-11 13:42:40|13132.5|13117.5|13133.8|13118.8|13133.8|13118.8|13132.3|13117.3|3
1649684570000|2022-04-11 13:42:50|13135.3|13120.3|13144.5|13129.5|13144.5|13129.5|13135.3|13120.3|5
1649684580000|2022-04-11 13:43:00|13143|13128|13142.8|13127.8|13144.5|13129.5|13142.8|13127.8|0
1649684590000|2022-04-11 13:43:10|||||||||4
1649684600000|2022-04-11 13:43:20|13142.9|13127.9|13142.9|13127.9|13143.8|13128.8|13142.8|13127.8|6
1649684610000|2022-04-11 13:43:30|13143|13128|13143.9|13128.9|13143.9|13128.9|13143|13128|2
1649684620000|2022-04-11 13:43:40|13145.9|13130.9|13146.5|13131.5|13146.5|13131.5|13145.9|13130.9|4
1649684630000|2022-04-11 13:43:50|13147|13132|13147|13132|13147|13132|13147|13132|16
1649684640000|2022-04-11 13:44:00|13146|13131|13146.5|13131.5|13147|13132|13144.9|13129.9|21
1649684650000|2022-04-11 13:44:10|13146.4|13131.4|13146|13131|13146.4|13131.4|13146|13131|18
1649684660000|2022-04-11 13:44:20|13146.4|13131.4|13149.5|13134.5|13149.5|13134.5|13146.4|13131.4|12
1649684670000|2022-04-11 13:44:30|||||||||1
1649684680000|2022-04-11 13:44:40|||||||||5
1649684690000|2022-04-11 13:44:50|||||||||4
1649684700000|2022-04-11 13:45:00|13149.2|13134.2|13136.3|13121.3|13149.2|13134.2|13136.3|13121.3|4
1649684710000|2022-04-11 13:45:10|13140|13125|13139.8|13124.8|13143|13128|13139.8|13124.8|7
1649684720000|2022-04-11 13:45:20|13139.9|13124.9|13141.3|13126.3|13141.3|13126.3|13139.9|13124.9|6
1649684730000|2022-04-11 13:45:30|13141.8|13126.8|13146.9|13131.9|13146.9|13131.9|13141.3|13126.3|5
1649684740000|2022-04-11 13:45:40|13146.3|13131.3|13143.8|13128.8|13146.3|13131.3|13143.8|13128.8|5
1649684750000|2022-04-11 13:45:50|13143.3|13128.3|13142.8|13127.8|13143.3|13128.3|13142.8|13127.8|2
1649684760000|2022-04-11 13:46:00|13143.3|13128.3|13142.3|13127.3|13143.3|13128.3|13142.3|13127.3|9
1649684770000|2022-04-11 13:46:10|13142.8|13127.8|13143.5|13128.5|13143.5|13128.5|13142.8|13127.8|10
1649684780000|2022-04-11 13:46:20|13143.7|13128.7|13146.9|13131.9|13146.9|13131.9|13143.7|13128.7|5
1649684790000|2022-04-11 13:46:30|13147|13132|13139.5|13124.5|13147.9|13132.9|13139.3|13124.3|16
1649684800000|2022-04-11 13:46:40|13140.8|13125.8|13142|13127|13142.9|13127.9|13140.6|13125.6|6
1649684810000|2022-04-11 13:46:50|13142.4|13127.4|13144|13129|13144|13129|13141|13126|5
1649684820000|2022-04-11 13:47:00|13143.6|13128.6|13141.5|13126.5|13143.6|13128.6|13138.5|13123.5|4
1649684830000|2022-04-11 13:47:10|13141.4|13126.4|13142.3|13127.3|13142.7|13127.7|13141.4|13126.4|5
1649684840000|2022-04-11 13:47:20|||||||||8
1649684850000|2022-04-11 13:47:30|13143.1|13128.1|13145.7|13130.7|13145.7|13130.7|13143.1|13128.1|1
1649684860000|2022-04-11 13:47:40|13145.6|13130.6|13144.1|13129.1|13145.6|13130.6|13144.1|13129.1|2
1649684870000|2022-04-11 13:47:50|13145.2|13130.2|13147.6|13132.6|13147.6|13132.6|13144.8|13129.8|10
1649684880000|2022-04-11 13:48:00|13147.5|13132.5|13147.6|13132.6|13147.6|13132.6|13147.5|13132.5|3
1649684890000|2022-04-11 13:48:10|13147.7|13132.7|13143.2|13128.2|13147.8|13132.8|13143.2|13128.2|42
1649684900000|2022-04-11 13:48:20|13143.1|13128.1|13148.2|13133.2|13148.2|13133.2|13143.1|13128.1|13
1649684910000|2022-04-11 13:48:30|13147.7|13132.7|13148.6|13133.6|13148.6|13133.6|13147.3|13132.3|1
1649684920000|2022-04-11 13:48:40|13148.7|13133.7|13148.7|13133.7|13149.3|13134.3|13148.3|13133.3|3
1649684930000|2022-04-11 13:48:50|13149.2|13134.2|13152.3|13137.3|13152.8|13137.8|13149.2|13134.2|4
1649684940000|2022-04-11 13:49:00|13152.1|13137.1|13153|13138|13153.6|13138.6|13150.9|13135.9|6
1649684950000|2022-04-11 13:49:10|13152.6|13137.6|13153|13138|13153|13138|13152.6|13137.6|7
1649684960000|2022-04-11 13:49:20|13153.3|13138.3|13158.5|13143.5|13158.5|13143.5|13153.3|13138.3|5
1649684970000|2022-04-11 13:49:30|13158.7|13143.7|13159|13144|13160|13145|13158.7|13143.7|0
1649684980000|2022-04-11 13:49:40|13159.5|13144.5|13156.1|13141.1|13159.5|13144.5|13156|13141|5
1649684990000|2022-04-11 13:49:50|13156|13141|13156|13141|13156|13141|13156|13141|1
1649685000000|2022-04-11 13:50:00|13156.4|13141.4|13154.1|13139.1|13156.4|13141.4|13152|13137|12
1649685010000|2022-04-11 13:50:10|13154.5|13139.5|13154.9|13139.9|13155|13140|13154.5|13139.5|0
1649685020000|2022-04-11 13:50:20|13153|13138|13149.5|13134.5|13153|13138|13149.5|13134.5|4
1649685030000|2022-04-11 13:50:30|13150|13135|13149.9|13134.9|13150|13135|13149.9|13134.9|0
1649685040000|2022-04-11 13:50:40|||||||||1
1649685050000|2022-04-11 13:50:50|13149.8|13134.8|13149|13134|13149.8|13134.8|13149|13134|3
1649685060000|2022-04-11 13:51:00|13152|13137|13152.4|13137.4|13153.9|13138.9|13152|13137|4
1649685070000|2022-04-11 13:51:10|13152|13137|13149.9|13134.9|13152|13137|13149|13134|2
1649685080000|2022-04-11 13:51:20|13149.8|13134.8|13147.1|13132.1|13150.4|13135.4|13146.6|13131.6|4
1649685090000|2022-04-11 13:51:30|13146.6|13131.6|13147.5|13132.5|13147.5|13132.5|13146.6|13131.6|1
1649685100000|2022-04-11 13:51:40|13147.6|13132.6|13150|13135|13150.5|13135.5|13147.6|13132.6|0
1649685110000|2022-04-11 13:51:50|13149.5|13134.5|13151.4|13136.4|13151.5|13136.5|13149.5|13134.5|6
1649685120000|2022-04-11 13:52:00|13153|13138|13153|13138|13153|13138|13153|13138|2
1649685150000|2022-04-11 13:52:30|13152.9|13137.9|13152.9|13137.9|13152.9|13137.9|13152.9|13137.9|3
1649685160000|2022-04-11 13:52:40|13147.6|13132.6|13150.9|13135.9|13150.9|13135.9|13146.1|13131.1|10
1649685170000|2022-04-11 13:52:50|||||||||1
1649685180000|2022-04-11 13:53:00|13150.5|13135.5|13150.9|13135.9|13150.9|13135.9|13150.5|13135.5|2
1649685190000|2022-04-11 13:53:10|13151.1|13136.1|13151.1|13136.1|13151.9|13136.9|13151.1|13136.1|46
1649685200000|2022-04-11 13:53:20|13151.2|13136.2|13151.6|13136.6|13151.6|13136.6|13151.2|13136.2|2
1649685210000|2022-04-11 13:53:30|||||||||1
1649685220000|2022-04-11 13:53:40|||||||||1
1649685240000|2022-04-11 13:54:00|13151.5|13136.5|13151.1|13136.1|13151.5|13136.5|13151.1|13136.1|0
1649685250000|2022-04-11 13:54:10|13151.6|13136.6|13153.1|13138.1|13153.1|13138.1|13151.6|13136.6|2
1649685260000|2022-04-11 13:54:20|13153.2|13138.2|13153.5|13138.5|13153.5|13138.5|13153.2|13138.2|0
1649685270000|2022-04-11 13:54:30|13153.1|13138.1|13159.2|13144.2|13159.2|13144.2|13153.1|13138.1|17
1649685280000|2022-04-11 13:54:40|13158.7|13143.7|13159.6|13144.6|13159.6|13144.6|13158.7|13143.7|10
1649685290000|2022-04-11 13:54:50|13159.2|13144.2|13161.6|13146.6|13161.6|13146.6|13159.2|13144.2|0
1649685300000|2022-04-11 13:55:00|13162.1|13147.1|13165.2|13150.2|13165.2|13150.2|13162.1|13147.1|6
1649685310000|2022-04-11 13:55:10|13166.2|13151.2|13169.7|13154.7|13169.7|13154.7|13166.1|13151.1|1
1649685320000|2022-04-11 13:55:20|||||||||1
1649685330000|2022-04-11 13:55:30|13169.8|13154.8|13171.7|13156.7|13171.7|13156.7|13169.8|13154.8|2
1649685340000|2022-04-11 13:55:40|13172.2|13157.2|13172.1|13157.1|13172.2|13157.2|13172.1|13157.1|0
1649685350000|2022-04-11 13:55:50|13171.7|13156.7|13165.1|13150.1|13171.7|13156.7|13161.2|13146.2|19
1649685360000|2022-04-11 13:56:00|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|0
1649685370000|2022-04-11 13:56:10|13166.7|13151.7|13167.2|13152.2|13167.2|13152.2|13166.7|13151.7|0
1649685380000|2022-04-11 13:56:20|13165.7|13150.7|13168.2|13153.2|13168.2|13153.2|13165.7|13150.7|1
1649685390000|2022-04-11 13:56:30|13168.1|13153.1|13168.1|13153.1|13168.2|13153.2|13168.1|13153.1|3
1649685410000|2022-04-11 13:56:50|13167.6|13152.6|13167.6|13152.6|13167.6|13152.6|13167.6|13152.6|0
1649685420000|2022-04-11 13:57:00|13167.4|13152.4|13169.5|13154.5|13169.6|13154.6|13166.1|13151.1|1
1649685430000|2022-04-11 13:57:10|13169.1|13154.1|13169.6|13154.6|13169.6|13154.6|13169.1|13154.1|0
1649685440000|2022-04-11 13:57:20|13170.1|13155.1|13175.7|13160.7|13175.7|13160.7|13170.1|13155.1|3
1649685450000|2022-04-11 13:57:30|13176.2|13161.2|13177.6|13162.6|13177.6|13162.6|13176.2|13161.2|4
1649685460000|2022-04-11 13:57:40|13179.8|13164.8|13186.6|13171.6|13186.6|13171.6|13179.8|13164.8|79
1649685470000|2022-04-11 13:57:50|13186.2|13171.2|13186.2|13171.2|13186.2|13171.2|13185.7|13170.7|1
1649685480000|2022-04-11 13:58:00|13186|13171|13186.6|13171.6|13186.6|13171.6|13178.1|13163.1|14
1649685490000|2022-04-11 13:58:10|13186.1|13171.1|13183.7|13168.7|13186.1|13171.1|13183.2|13168.2|1
1649685500000|2022-04-11 13:58:20|13183.8|13168.8|13186.6|13171.6|13187.6|13172.6|13183.8|13168.8|4
1649685510000|2022-04-11 13:58:30|13186.5|13171.5|13191.6|13176.6|13191.6|13176.6|13186.1|13171.1|3
1649685520000|2022-04-11 13:58:40|13195.7|13180.7|13198.6|13183.6|13198.6|13183.6|13195.7|13180.7|22
1649685530000|2022-04-11 13:58:50|13196.1|13181.1|13195.7|13180.7|13196.1|13181.1|13195.7|13180.7|12
1649685540000|2022-04-11 13:59:00|13195.2|13180.2|13199.2|13184.2|13199.2|13184.2|13195.2|13180.2|12
1649685550000|2022-04-11 13:59:10|13199.3|13184.3|13200.6|13185.6|13200.6|13185.6|13199.3|13184.3|12
1649685560000|2022-04-11 13:59:20|||||||||2
1649685570000|2022-04-11 13:59:30|13200.7|13185.7|13200.7|13185.7|13201.2|13186.2|13200.7|13185.7|2
1649685580000|2022-04-11 13:59:40|13200.6|13185.6|13200|13185|13200.6|13185.6|13198.9|13183.9|46
1649685590000|2022-04-11 13:59:50|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|1
1649685600000|2022-04-11 14:00:00|13200.2|13185.2|13199.9|13184.9|13200.2|13185.2|13193.5|13178.5|5
1649685610000|2022-04-11 14:00:10|13200|13185|13203.1|13188.1|13205.5|13190.5|13200|13185|18
1649685620000|2022-04-11 14:00:20|13203.2|13188.2|13203.9|13188.9|13204.4|13189.4|13203.2|13188.2|0
1649685630000|2022-04-11 14:00:30|13202.8|13187.8|13201.7|13186.7|13202.8|13187.8|13200.7|13185.7|3
1649685640000|2022-04-11 14:00:40|||||||||1
1649685650000|2022-04-11 14:00:50|13199.3|13184.3|13194.8|13179.8|13199.3|13184.3|13194.8|13179.8|4
1649685660000|2022-04-11 14:01:00|13194.3|13179.3|13193.1|13178.1|13194.3|13179.3|13193.1|13178.1|4
1649685670000|2022-04-11 14:01:10|13192.2|13177.2|13198.8|13183.8|13198.8|13183.8|13191.8|13176.8|3
1649685680000|2022-04-11 14:01:20|13199.3|13184.3|13199.3|13184.3|13199.3|13184.3|13199.3|13184.3|0
1649685690000|2022-04-11 14:01:30|13198.9|13183.9|13201.4|13186.4|13201.4|13186.4|13198.9|13183.9|3
1649685700000|2022-04-11 14:01:40|13202.1|13187.1|13209.3|13194.3|13210.8|13195.8|13202.1|13187.1|15
1649685710000|2022-04-11 14:01:50|13209.8|13194.8|13219.6|13204.6|13219.6|13204.6|13209.8|13194.8|13
1649685720000|2022-04-11 14:02:00|13220.4|13205.4|13226.3|13211.3|13232.9|13217.9|13220.4|13205.4|27
1649685730000|2022-04-11 14:02:10|13224.9|13209.9|13220.8|13205.8|13224.9|13209.9|13220.2|13205.2|3
1649685740000|2022-04-11 14:02:20|13220.9|13205.9|13216.1|13201.1|13221.7|13206.7|13215.4|13200.4|4
1649685750000|2022-04-11 14:02:30|13214.5|13199.5|13217.6|13202.6|13217.6|13202.6|13213|13198|1
1649685760000|2022-04-11 14:02:40|13218.3|13203.3|13221.5|13206.5|13222.1|13207.1|13218|13203|2
1649685770000|2022-04-11 14:02:50|13222|13207|13216.8|13201.8|13222.1|13207.1|13216.8|13201.8|1
1649685780000|2022-04-11 14:03:00|13216.4|13201.4|13215.9|13200.9|13217|13202|13215.9|13200.9|2
1649685790000|2022-04-11 14:03:10|13215.5|13200.5|13215|13200|13215.5|13200.5|13214.9|13199.9|2
1649685800000|2022-04-11 14:03:20|13215.1|13200.1|13215.5|13200.5|13215.6|13200.6|13215|13200|0
1649685830000|2022-04-11 14:03:50|13215|13200|13215.6|13200.6|13215.6|13200.6|13215|13200|0
1649685840000|2022-04-11 14:04:00|13214.5|13199.5|13210.4|13195.4|13214.5|13199.5|13207.5|13192.5|4
1649685850000|2022-04-11 14:04:10|13210.5|13195.5|13217.4|13202.4|13221.3|13206.3|13209.5|13194.5|20
1649685860000|2022-04-11 14:04:20|13220.7|13205.7|13224.4|13209.4|13224.9|13209.9|13220.7|13205.7|3
1649685870000|2022-04-11 14:04:30|13224.5|13209.5|13228.9|13213.9|13229.4|13214.4|13224.5|13209.5|1
1649685880000|2022-04-11 14:04:40|13227.5|13212.5|13230.5|13215.5|13233|13218|13227.5|13212.5|5
1649685890000|2022-04-11 14:04:50|13238.9|13223.9|13243.7|13228.7|13249|13234|13238.4|13223.4|28
1649685900000|2022-04-11 14:05:00|13244.1|13229.1|13238.6|13223.6|13245.6|13230.6|13238.4|13223.4|33
1649685910000|2022-04-11 14:05:10|13238.5|13223.5|13238.5|13223.5|13239.1|13224.1|13238.4|13223.4|26
1649685920000|2022-04-11 14:05:20|13238.2|13223.2|13241.8|13226.8|13241.8|13226.8|13238.2|13223.2|2
1649685930000|2022-04-11 14:05:30|13241.7|13226.7|13248.3|13233.3|13248.3|13233.3|13241.7|13226.7|23
1649685940000|2022-04-11 14:05:40|13248.8|13233.8|13247.9|13232.9|13248.8|13233.8|13247.9|13232.9|34
1649685950000|2022-04-11 14:05:50|13247.1|13232.1|13242.6|13227.6|13247.1|13232.1|13240.2|13225.2|6
1649685960000|2022-04-11 14:06:00|13242.7|13227.7|13247.7|13232.7|13247.7|13232.7|13242.7|13227.7|28
1649685970000|2022-04-11 14:06:10|13247.8|13232.8|13242.9|13227.9|13248.2|13233.2|13242.9|13227.9|7
1649685980000|2022-04-11 14:06:20|13242.4|13227.4|13244.7|13229.7|13244.7|13229.7|13242.4|13227.4|3
1649685990000|2022-04-11 14:06:30|||||||||1
1649686000000|2022-04-11 14:06:40|13244.8|13229.8|13246|13231|13246.2|13231.2|13244.8|13229.8|3
1649686010000|2022-04-11 14:06:50|13245.7|13230.7|13244.5|13229.5|13245.7|13230.7|13244.5|13229.5|0
1649686020000|2022-04-11 14:07:00|13245|13230|13259.9|13244.9|13261.1|13246.1|13245|13230|11
1649686030000|2022-04-11 14:07:10|13260|13245|13259.2|13244.2|13261.1|13246.1|13258.6|13243.6|34
1649686040000|2022-04-11 14:07:20|13259.5|13244.5|13252.8|13237.8|13262.3|13247.3|13251.4|13236.4|19
1649686050000|2022-04-11 14:07:30|13252|13237|13252.5|13237.5|13253|13238|13252|13237|1
1649686060000|2022-04-11 14:07:40|13249|13234|13253.6|13238.6|13253.6|13238.6|13248.1|13233.1|0
1649686070000|2022-04-11 14:07:50|13253.7|13238.7|13254|13239|13254|13239|13252.1|13237.1|6
1649686080000|2022-04-11 14:08:00|13254.5|13239.5|13257.4|13242.4|13257.4|13242.4|13254.5|13239.5|0
1649686090000|2022-04-11 14:08:10|13257|13242|13253.4|13238.4|13257|13242|13250.4|13235.4|15
1649686100000|2022-04-11 14:08:20|13255.9|13240.9|13256.3|13241.3|13256.3|13241.3|13255.5|13240.5|6
1649686110000|2022-04-11 14:08:30|13255.9|13240.9|13254.3|13239.3|13255.9|13240.9|13254|13239|1
1649686120000|2022-04-11 14:08:40|13251.1|13236.1|13250.6|13235.6|13251.1|13236.1|13250.1|13235.1|0
1649686130000|2022-04-11 14:08:50|13250.2|13235.2|13250.3|13235.3|13250.3|13235.3|13250.2|13235.2|33
1649686140000|2022-04-11 14:09:00|13250.2|13235.2|13244.4|13229.4|13250.2|13235.2|13244.4|13229.4|5
1649686150000|2022-04-11 14:09:10|13244.9|13229.9|13246.4|13231.4|13246.9|13231.9|13244.9|13229.9|2
1649686160000|2022-04-11 14:09:20|13246.3|13231.3|13246.4|13231.4|13246.4|13231.4|13246.3|13231.3|1
1649686170000|2022-04-11 14:09:30|13246.3|13231.3|13247.9|13232.9|13247.9|13232.9|13246.3|13231.3|1
1649686180000|2022-04-11 14:09:40|13248.4|13233.4|13248.5|13233.5|13249.4|13234.4|13247.9|13232.9|1
1649686190000|2022-04-11 14:09:50|13249.4|13234.4|13252.9|13237.9|13252.9|13237.9|13249.4|13234.4|0
1649686200000|2022-04-11 14:10:00|13253.3|13238.3|13253.3|13238.3|13253.3|13238.3|13253.3|13238.3|1
1649686210000|2022-04-11 14:10:10|13257.4|13242.4|13258.3|13243.3|13258.3|13243.3|13257.4|13242.4|2
1649686230000|2022-04-11 14:10:30|13261.8|13246.8|13259.8|13244.8|13262.7|13247.7|13259.7|13244.7|6
1649686240000|2022-04-11 14:10:40|13260.7|13245.7|13259.2|13244.2|13261.1|13246.1|13259.2|13244.2|0
1649686250000|2022-04-11 14:10:50|13257.2|13242.2|13258.6|13243.6|13258.6|13243.6|13257.2|13242.2|4
1649686260000|2022-04-11 14:11:00|13259.4|13244.4|13259.2|13244.2|13261.2|13246.2|13258.8|13243.8|4
1649686270000|2022-04-11 14:11:10|13259.1|13244.1|13259.1|13244.1|13259.1|13244.1|13259.1|13244.1|0
1649686280000|2022-04-11 14:11:20|13259.8|13244.8|13260.7|13245.7|13260.7|13245.7|13259.7|13244.7|1
1649686290000|2022-04-11 14:11:30|13260.8|13245.8|13259.3|13244.3|13260.8|13245.8|13259.2|13244.2|0
1649686300000|2022-04-11 14:11:40|13258.8|13243.8|13260.1|13245.1|13260.1|13245.1|13256.6|13241.6|3
1649686310000|2022-04-11 14:11:50|13260|13245|13277.2|13262.2|13277.2|13262.2|13259.9|13244.9|14
1649686320000|2022-04-11 14:12:00|13277.3|13262.3|13277.6|13262.6|13277.6|13262.6|13273.7|13258.7|6
1649686330000|2022-04-11 14:12:10|13277.8|13262.8|13272.2|13257.2|13279.2|13264.2|13271.3|13256.3|1
1649686340000|2022-04-11 14:12:20|13271.8|13256.8|13270.2|13255.2|13271.8|13256.8|13270.1|13255.1|1
1649686350000|2022-04-11 14:12:30|13269.8|13254.8|13270.9|13255.9|13275.1|13260.1|13269.3|13254.3|26
1649686360000|2022-04-11 14:12:40|13272.4|13257.4|13274.4|13259.4|13274.4|13259.4|13272.4|13257.4|1
1649686370000|2022-04-11 14:12:50|13274.7|13259.7|13274.3|13259.3|13275.8|13260.8|13273.8|13258.8|1
1649686380000|2022-04-11 14:13:00|13273.9|13258.9|13272.4|13257.4|13273.9|13258.9|13270.8|13255.8|2
1649686390000|2022-04-11 14:13:10|13272.7|13257.7|13277.8|13262.8|13277.8|13262.8|13272.7|13257.7|1
1649686400000|2022-04-11 14:13:20|13275.7|13260.7|13266.9|13251.9|13275.7|13260.7|13266.8|13251.8|3
1649686410000|2022-04-11 14:13:30|13265.4|13250.4|13265.4|13250.4|13265.4|13250.4|13265.4|13250.4|1
1649686420000|2022-04-11 14:13:40|13266.1|13251.1|13267.8|13252.8|13269.3|13254.3|13263.4|13248.4|6
1649686430000|2022-04-11 14:13:50|13267.3|13252.3|13271.3|13256.3|13271.8|13256.8|13267.3|13252.3|2
1649686440000|2022-04-11 14:14:00|13270.8|13255.8|13269.3|13254.3|13271.3|13256.3|13268.9|13253.9|4
1649686450000|2022-04-11 14:14:10|13270.3|13255.3|13271.8|13256.8|13271.8|13256.8|13270.3|13255.3|4
1649686470000|2022-04-11 14:14:30|||||||||8
1649686480000|2022-04-11 14:14:40|13272.3|13257.3|13268.3|13253.3|13272.3|13257.3|13268.3|13253.3|1
1649686500000|2022-04-11 14:15:00|13269.9|13254.9|13270.8|13255.8|13271.3|13256.3|13269.9|13254.9|1
1649686510000|2022-04-11 14:15:10|13267.8|13252.8|13267.4|13252.4|13269.8|13254.8|13267.4|13252.4|4
1649686520000|2022-04-11 14:15:20|13267.6|13252.6|13274.8|13259.8|13276.8|13261.8|13267.6|13252.6|14
1649686530000|2022-04-11 14:15:30|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|1
1649686540000|2022-04-11 14:15:40|13272.3|13247.8|13261.8|13246.8|13272.3|13248.3|13261.8|13246.3|9
1649686560000|2022-04-11 14:16:00|13261.7|13246.7|13275.8|13260.8|13275.8|13260.8|13260.8|13245.8|4
1649686570000|2022-04-11 14:16:10|13274.9|13259.9|13277.4|13262.4|13277.8|13262.8|13274.9|13259.9|7
1649686580000|2022-04-11 14:16:20|13280.2|13242.7|13271|13246|13280.2|13246|13271|13241.2|23
1649686590000|2022-04-11 14:16:30|13271.1|13246.1|13269|13254|13275.1|13257.5|13262.9|13245.1|1
1649686600000|2022-04-11 14:16:40|13269.6|13254.6|13274.6|13259.6|13275.1|13260.1|13269.6|13254.6|4
1649686610000|2022-04-11 14:16:50|13275.1|13260.1|13274.9|13259.9|13275.5|13260.5|13273.9|13258.9|0
1649686620000|2022-04-11 14:17:00|13275|13260|13283.3|13268.3|13283.3|13268.3|13274.9|13259.9|3
1649686630000|2022-04-11 14:17:10|13284.1|13269.1|13283.7|13268.7|13284.1|13269.1|13283.7|13268.7|5
1649686640000|2022-04-11 14:17:20|13283.2|13268.2|13276.7|13261.7|13283.2|13268.2|13276.6|13261.6|19
1649686650000|2022-04-11 14:17:30|13276.1|13261.1|13276.2|13261.2|13276.2|13261.2|13275.5|13260.5|2
1649686660000|2022-04-11 14:17:40|13275.8|13260.8|13275.2|13260.2|13275.8|13260.8|13275.2|13260.2|2
1649686670000|2022-04-11 14:17:50|13275.3|13260.3|13277.8|13262.8|13277.8|13262.8|13275.2|13260.2|2
1649686680000|2022-04-11 14:18:00|13277.9|13262.9|13279.3|13264.3|13281.7|13266.7|13277.3|13262.3|2
1649686690000|2022-04-11 14:18:10|13279.2|13264.2|13278.2|13263.2|13279.2|13264.2|13278.1|13263.1|4
1649686700000|2022-04-11 14:18:20|13278.5|13263.5|13277.5|13262.5|13279.8|13264.8|13277.5|13262.5|2
1649686710000|2022-04-11 14:18:30|13275.5|13260.5|13274.3|13259.3|13276.6|13261.6|13274.2|13259.2|0
1649686720000|2022-04-11 14:18:40|13274.7|13259.7|13276|13261|13276.1|13261.1|13274.5|13259.5|6
1649686730000|2022-04-11 14:18:50|13275.7|13260.7|13285.6|13270.6|13285.6|13270.6|13275.5|13260.5|7
1649686740000|2022-04-11 14:19:00|13285.5|13270.5|13279.6|13264.6|13287|13272|13278.1|13263.1|16
1649686750000|2022-04-11 14:19:10|13280.1|13265.1|13279|13264|13281.1|13266.1|13279|13264|3
1649686760000|2022-04-11 14:19:20|13278.4|13263.4|13281|13266|13281.5|13266.5|13277.9|13262.9|1
1649686770000|2022-04-11 14:19:30|13280.9|13265.9|13281.9|13266.9|13282|13267|13280.5|13265.5|0
1649686780000|2022-04-11 14:19:40|13282.4|13267.4|13282.8|13267.8|13283.1|13268.1|13282.4|13267.4|6
1649686790000|2022-04-11 14:19:50|13280.8|13265.8|13280.2|13265.2|13280.8|13265.8|13280.2|13265.2|2
1649686800000|2022-04-11 14:20:00|13280.7|13265.7|13281|13266|13281|13266|13280.4|13265.4|3
1649686810000|2022-04-11 14:20:10|13281.4|13266.4|13283.4|13268.4|13283.4|13268.4|13281.4|13266.4|24
1649686820000|2022-04-11 14:20:20|13283.5|13268.5|13284.5|13269.5|13284.8|13269.8|13283.1|13268.1|18
1649686830000|2022-04-11 14:20:30|13285.4|13270.4|13286.1|13271.1|13286.1|13271.1|13285.3|13270.3|1
1649686840000|2022-04-11 14:20:40|13286.5|13271.5|13286.4|13271.4|13286.5|13271.5|13286.4|13271.4|8
1649686850000|2022-04-11 14:20:50|13285.9|13270.9|13285.8|13270.8|13285.9|13270.9|13285.2|13270.2|6
1649686870000|2022-04-11 14:21:10|13285.7|13270.7|13286.6|13271.6|13286.6|13271.6|13283.8|13268.8|16
1649686880000|2022-04-11 14:21:20|13285.7|13270.7|13285.8|13270.8|13286.2|13271.2|13285.7|13270.7|1
1649686900000|2022-04-11 14:21:40|13286.2|13271.2|13286.6|13271.6|13286.6|13271.6|13286.2|13271.2|2
1649686920000|2022-04-11 14:22:00|13287.8|13272.8|13287.8|13272.8|13287.9|13272.9|13287.8|13272.8|9
1649686930000|2022-04-11 14:22:10|13288.2|13273.2|13293.8|13278.8|13293.8|13278.8|13288.2|13273.2|11
1649686940000|2022-04-11 14:22:20|13290.8|13275.8|13291.5|13276.5|13293.3|13278.3|13289.8|13274.8|81
1649686950000|2022-04-11 14:22:30|13292.5|13277.5|13292.5|13277.5|13292.5|13277.5|13292.5|13277.5|6
1649686960000|2022-04-11 14:22:40|13292.7|13277.7|13293.5|13278.5|13293.6|13278.6|13292.7|13277.7|0
1649686970000|2022-04-11 14:22:50|13293.6|13278.6|13295|13280|13296.5|13281.5|13293.6|13278.6|3
1649686980000|2022-04-11 14:23:00|13294.9|13279.9|13292.3|13277.3|13294.9|13279.9|13292.3|13277.3|2
1649687000000|2022-04-11 14:23:20|13292.2|13277.2|13291.9|13276.9|13292.2|13277.2|13291.4|13276.4|0
1649687010000|2022-04-11 14:23:30|13291.8|13276.8|13309.6|13294.6|13309.7|13294.7|13291.8|13276.8|34
1649687020000|2022-04-11 14:23:40|13309.3|13294.3|13301.9|13286.9|13310.2|13295.2|13301.8|13286.8|3
1649687030000|2022-04-11 14:23:50|13301.8|13286.8|13298.9|13283.9|13302.3|13287.3|13298.8|13283.8|6
1649687040000|2022-04-11 14:24:00|13299.4|13284.4|13299.5|13284.5|13299.5|13284.5|13299.4|13284.4|1
1649687050000|2022-04-11 14:24:10|13299.9|13284.9|13301.4|13286.4|13301.4|13286.4|13299.9|13284.9|4
1649687060000|2022-04-11 14:24:20|13300.3|13285.3|13291.9|13276.9|13300.3|13285.3|13291.9|13276.9|5
1649687070000|2022-04-11 14:24:30|13291.4|13276.4|13290.5|13275.5|13291.4|13276.4|13288.4|13273.4|1
1649687080000|2022-04-11 14:24:40|13290.3|13275.3|13288.4|13273.4|13290.4|13275.4|13288.3|13273.3|1
1649687090000|2022-04-11 14:24:50|13288.9|13273.9|13289.3|13274.3|13291.4|13276.4|13288.9|13273.9|0
1649687100000|2022-04-11 14:25:00|13288.2|13273.2|13286.9|13271.9|13289.4|13274.4|13286.1|13271.1|5
1649687110000|2022-04-11 14:25:10|13288.8|13273.8|13290.6|13275.6|13290.6|13275.6|13288.3|13273.3|10
1649687120000|2022-04-11 14:25:20|13292.2|13277.2|13287.3|13272.3|13292.2|13277.2|13287.3|13272.3|1
1649687130000|2022-04-11 14:25:30|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|4
1649687140000|2022-04-11 14:25:40|13286.5|13271.5|13286.3|13271.3|13286.5|13271.5|13286.3|13271.3|2
1649687150000|2022-04-11 14:25:50|13286.7|13271.7|13286.9|13271.9|13286.9|13271.9|13286.7|13271.7|3
1649687160000|2022-04-11 14:26:00|13287.8|13272.8|13285.9|13270.9|13288.8|13273.8|13285.9|13270.9|11
1649687170000|2022-04-11 14:26:10|13285.5|13270.5|13285|13270|13285.5|13270.5|13285|13270|4
1649687180000|2022-04-11 14:26:20|13285.6|13270.6|13285.6|13270.6|13285.6|13270.6|13285.6|13270.6|1
1649687190000|2022-04-11 14:26:30|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|4
1649687200000|2022-04-11 14:26:40|13285|13270|13285.1|13270.1|13285.1|13270.1|13284.6|13269.6|8
1649687210000|2022-04-11 14:26:50|13284.5|13269.5|13287.6|13272.6|13287.6|13272.6|13284|13269|71
1649687220000|2022-04-11 14:27:00|13288.4|13273.4|13290.9|13275.9|13290.9|13275.9|13288.4|13273.4|1
1649687230000|2022-04-11 14:27:10|13291.7|13276.7|13299.9|13284.9|13299.9|13284.9|13291.7|13276.7|1
1649687240000|2022-04-11 14:27:20|13296.7|13281.7|13294.8|13279.8|13296.7|13281.7|13293.9|13278.9|2
1649687250000|2022-04-11 14:27:30|13294.4|13279.4|13290.9|13275.9|13294.8|13279.8|13290.9|13275.9|0
1649687260000|2022-04-11 14:27:40|13290.5|13275.5|13287.7|13272.7|13290.5|13275.5|13287.6|13272.6|9
1649687270000|2022-04-11 14:27:50|13288|13273|13288.1|13273.1|13288.1|13273.1|13286.6|13271.6|0
1649687280000|2022-04-11 14:28:00|13288|13273|13287.9|13272.9|13288.1|13273.1|13287.4|13272.4|2
1649687290000|2022-04-11 14:28:10|13288.1|13273.1|13288.1|13273.1|13288.1|13273.1|13288.1|13273.1|1
1649687310000|2022-04-11 14:28:30|13287.9|13272.9|13287.9|13272.9|13288|13273|13287.9|13272.9|3
1649687320000|2022-04-11 14:28:40|13287.5|13272.5|13287.5|13272.5|13287.5|13272.5|13287.5|13272.5|0
1649687330000|2022-04-11 14:28:50|13287.4|13272.4|13287.5|13272.5|13287.5|13272.5|13287.4|13272.4|3
1649687340000|2022-04-11 14:29:00|13286.9|13271.9|13291.8|13276.8|13291.8|13276.8|13286.9|13271.9|2
1649687350000|2022-04-11 14:29:10|13291.7|13276.7|13290.5|13275.5|13291.8|13276.8|13290.4|13275.4|0
1649687360000|2022-04-11 14:29:20|13290.8|13275.8|13291.4|13276.4|13291.4|13276.4|13290.8|13275.8|0
1649687370000|2022-04-11 14:29:30|13291.3|13276.3|13291.9|13276.9|13292.8|13277.8|13290.3|13275.3|2
1649687380000|2022-04-11 14:29:40|13291.8|13276.8|13291.2|13276.2|13291.8|13276.8|13290.9|13275.9|2
1649687390000|2022-04-11 14:29:50|13290.9|13275.9|13286.8|13271.8|13291.4|13276.4|13284.8|13269.8|6
1649687400000|2022-04-11 14:30:00|13286.7|13271.7|13298.8|13283.8|13298.8|13283.8|13286.7|13271.7|44
1649687410000|2022-04-11 14:30:10|13300.3|13285.3|13293.3|13278.3|13300.3|13285.3|13293.3|13278.3|2
1649687420000|2022-04-11 14:30:20|13292.8|13277.8|13293.4|13278.4|13298.3|13283.3|13292.8|13277.8|2
1649687430000|2022-04-11 14:30:30|13293.1|13278.1|13297.5|13282.5|13298.1|13283.1|13293.1|13278.1|21
1649687440000|2022-04-11 14:30:40|13295.1|13280.1|13290.9|13275.9|13295.1|13280.1|13289.9|13274.9|2
1649687450000|2022-04-11 14:30:50|13290.4|13275.4|13291.9|13276.9|13291.9|13276.9|13290.4|13275.4|0
1649687460000|2022-04-11 14:31:00|13291.6|13276.6|13293.5|13278.5|13295.5|13280.5|13291.2|13276.2|8
1649687470000|2022-04-11 14:31:10|13293|13278|13293|13278|13293|13278|13293|13278|0
1649687480000|2022-04-11 14:31:20|13289|13274|13287.5|13272.5|13289.6|13274.6|13284.9|13269.9|4
1649687490000|2022-04-11 14:31:30|13287.6|13272.6|13287.5|13272.5|13288.1|13273.1|13287.5|13272.5|0
1649687500000|2022-04-11 14:31:40|13286.6|13271.6|13288.1|13273.1|13288.7|13273.7|13286.6|13271.6|0
1649687510000|2022-04-11 14:31:50|13288|13273|13287.9|13272.9|13288.1|13273.1|13287.9|13272.9|1
1649687520000|2022-04-11 14:32:00|13288.5|13273.5|13288.4|13273.4|13289.4|13274.4|13287.9|13272.9|4
1649687530000|2022-04-11 14:32:10|13287.9|13272.9|13285.9|13270.9|13288.4|13273.4|13285|13270|22
1649687540000|2022-04-11 14:32:20|13286|13271|13286|13271|13286|13271|13286|13271|0
1649687550000|2022-04-11 14:32:30|13285.4|13270.4|13285.5|13270.5|13285.5|13270.5|13285.4|13270.4|1
1649687570000|2022-04-11 14:32:50|13285.1|13270.1|13283.9|13268.9|13285.1|13270.1|13281.8|13266.8|11
1649687580000|2022-04-11 14:33:00|13283|13268|13283.9|13268.9|13283.9|13268.9|13281.9|13266.9|8
1649687590000|2022-04-11 14:33:10|13284.4|13269.4|13283.9|13268.9|13284.4|13269.4|13283.9|13268.9|1
1649687600000|2022-04-11 14:33:20|13284|13269|13282.5|13267.5|13284|13269|13282.5|13267.5|0
1649687620000|2022-04-11 14:33:40|13282.7|13267.7|13283.5|13268.5|13285.1|13270.1|13282.7|13267.7|4
1649687630000|2022-04-11 14:33:50|13285|13270|13286.4|13271.4|13286.9|13271.9|13284.9|13269.9|7
1649687640000|2022-04-11 14:34:00|13285.9|13270.9|13283|13268|13285.9|13270.9|13283|13268|10
1649687650000|2022-04-11 14:34:10|13283.4|13268.4|13283|13268|13283.5|13268.5|13283|13268|1
1649687660000|2022-04-11 14:34:20|13283.1|13268.1|13283.1|13268.1|13283.1|13268.1|13283.1|13268.1|3
1649687670000|2022-04-11 14:34:30|13283|13268|13283|13268|13283|13268|13283|13268|4
1649687680000|2022-04-11 14:34:40|13283.1|13268.1|13283|13268|13283.1|13268.1|13283|13268|2
1649687690000|2022-04-11 14:34:50|13283.1|13268.1|13285.1|13270.1|13285.1|13270.1|13283.1|13268.1|7
1649687700000|2022-04-11 14:35:00|13287.5|13272.5|13285.9|13270.9|13288.2|13273.2|13285.9|13270.9|18
1649687710000|2022-04-11 14:35:10|13285.8|13270.8|13285.9|13270.9|13285.9|13270.9|13285.4|13270.4|1
1649687720000|2022-04-11 14:35:20|13285.8|13270.8|13284.1|13269.1|13285.8|13270.8|13283.9|13268.9|0
1649687730000|2022-04-11 14:35:30|13284|13269|13283.5|13268.5|13285|13270|13282.6|13267.6|5
1649687740000|2022-04-11 14:35:40|13284|13269|13284.1|13269.1|13284.1|13269.1|13282.6|13267.6|9
1649687750000|2022-04-11 14:35:50|13284.9|13269.9|13290.4|13275.4|13290.4|13275.4|13284.8|13269.8|22
1649687760000|2022-04-11 14:36:00|13290.3|13275.3|13281.4|13266.4|13290.3|13275.3|13280.9|13265.9|7
1649687770000|2022-04-11 14:36:10|13281.3|13266.3|13278.4|13263.4|13281.3|13266.3|13278.4|13263.4|6
1649687780000|2022-04-11 14:36:20|13273.3|13258.3|13273.9|13258.9|13273.9|13258.9|13273.2|13258.2|4
1649687790000|2022-04-11 14:36:30|13274|13259|13274.7|13259.7|13274.7|13259.7|13273.9|13258.9|0
1649687800000|2022-04-11 14:36:40|13275.4|13260.4|13273.9|13258.9|13275.4|13260.4|13273.9|13258.9|2
1649687810000|2022-04-11 14:36:50|13273.7|13258.7|13275.8|13260.8|13276|13261|13273.7|13258.7|4
1649687820000|2022-04-11 14:37:00|13275.4|13260.4|13273.3|13258.3|13275.4|13260.4|13273.3|13258.3|0
1649687830000|2022-04-11 14:37:10|||||||||3
1649687840000|2022-04-11 14:37:20|13274.3|13259.3|13276.3|13261.3|13276.3|13261.3|13274.3|13259.3|1
1649687850000|2022-04-11 14:37:30|13275.8|13260.8|13273.3|13258.3|13275.8|13260.8|13273.3|13258.3|5
1649687870000|2022-04-11 14:37:50|13273.4|13258.4|13273.9|13258.9|13273.9|13258.9|13273.4|13258.4|1
1649687880000|2022-04-11 14:38:00|13272.3|13257.3|13271.7|13256.7|13272.3|13257.3|13271.3|13256.3|5
1649687890000|2022-04-11 14:38:10|||||||||2
1649687900000|2022-04-11 14:38:20|||||||||1
1649687910000|2022-04-11 14:38:30|||||||||1
1649687920000|2022-04-11 14:38:40|||||||||8
1649687930000|2022-04-11 14:38:50|||||||||1
1649687940000|2022-04-11 14:39:00|13271.2|13256.2|13278.4|13263.4|13278.8|13263.8|13271.2|13256.2|6
1649687950000|2022-04-11 14:39:10|13278.9|13263.9|13279.9|13264.9|13279.9|13264.9|13278.9|13263.9|0
1649687960000|2022-04-11 14:39:20|||||||||2
1649687990000|2022-04-11 14:39:50|13279.2|13264.2|13283.4|13268.4|13284.3|13269.3|13279.2|13264.2|5
1649688000000|2022-04-11 14:40:00|13283.3|13268.3|13286.7|13271.7|13286.9|13271.9|13282.8|13267.8|24
1649688010000|2022-04-11 14:40:10|13286.4|13271.4|13285.3|13270.3|13286.4|13271.4|13285.2|13270.2|1
1649688030000|2022-04-11 14:40:30|13285.7|13270.7|13288.2|13273.2|13288.4|13273.4|13285.7|13270.7|3
1649688040000|2022-04-11 14:40:40|13287.2|13272.2|13286.4|13271.4|13287.2|13272.2|13286.4|13271.4|2
1649688050000|2022-04-11 14:40:50|13285.3|13270.3|13285.9|13270.9|13285.9|13270.9|13285.2|13270.2|3
1649688060000|2022-04-11 14:41:00|13285.5|13270.5|13290.3|13275.3|13290.8|13275.8|13284.7|13269.7|4
1649688070000|2022-04-11 14:41:10|13290.2|13275.2|13290.9|13275.9|13290.9|13275.9|13290|13275|1
1649688080000|2022-04-11 14:41:20|13293.8|13278.8|13301.1|13286.1|13301.1|13286.1|13293.8|13278.8|7
1649688090000|2022-04-11 14:41:30|13301.9|13286.9|13297.3|13282.3|13302|13287|13296.7|13281.7|5
1649688110000|2022-04-11 14:41:50|13298.7|13283.7|13299.9|13284.9|13299.9|13284.9|13298.7|13283.7|5
1649688120000|2022-04-11 14:42:00|13300.3|13285.3|13299.3|13284.3|13300.8|13285.8|13297.8|13282.8|1
1649688130000|2022-04-11 14:42:10|13299.8|13284.8|13298.2|13283.2|13299.8|13284.8|13297.4|13282.4|0
1649688140000|2022-04-11 14:42:20|13299.3|13284.3|13299.8|13284.8|13300.1|13285.1|13299.3|13284.3|3
1649688150000|2022-04-11 14:42:30|13299.7|13284.7|13302.2|13287.2|13302.3|13287.3|13299.7|13284.7|1
1649688160000|2022-04-11 14:42:40|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|0
1649688170000|2022-04-11 14:42:50|13300.8|13285.8|13300.3|13285.3|13301.8|13286.8|13299.8|13284.8|2
1649688180000|2022-04-11 14:43:00|13299.3|13284.3|13296.4|13281.4|13299.8|13284.8|13295.9|13280.9|1
1649688190000|2022-04-11 14:43:10|13296.2|13281.2|13295.5|13280.5|13296.2|13281.2|13295.4|13280.4|4
1649688200000|2022-04-11 14:43:20|13295.4|13280.4|13303.4|13288.4|13303.4|13288.4|13295.4|13280.4|12
1649688210000|2022-04-11 14:43:30|13303.3|13288.3|13303.3|13288.3|13303.4|13288.4|13302.9|13287.9|0
1649688220000|2022-04-11 14:43:40|13302.9|13287.9|13302.4|13287.4|13302.9|13287.9|13302.4|13287.4|1
1649688230000|2022-04-11 14:43:50|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|2
1649688240000|2022-04-11 14:44:00|13303.3|13288.3|13302.2|13287.2|13303.3|13288.3|13302.2|13287.2|0
1649688250000|2022-04-11 14:44:10|13299.3|13284.3|13298.7|13283.7|13299.3|13284.3|13298.7|13283.7|24
1649688260000|2022-04-11 14:44:20|13298.2|13283.2|13300.2|13285.2|13300.7|13285.7|13298.2|13283.2|3
1649688270000|2022-04-11 14:44:30|13298.7|13283.7|13298.7|13283.7|13298.7|13283.7|13298.7|13283.7|0
1649688280000|2022-04-11 14:44:40|13298.1|13283.1|13297.3|13282.3|13298.1|13283.1|13297.3|13282.3|2
1649688290000|2022-04-11 14:44:50|13298.5|13283.5|13298.3|13283.3|13298.7|13283.7|13298.3|13283.3|5
1649688300000|2022-04-11 14:45:00|13297.8|13282.8|13296.8|13281.8|13297.8|13282.8|13296.8|13281.8|5
1649688310000|2022-04-11 14:45:10|13297.3|13282.3|13297.4|13282.4|13297.5|13282.5|13297.3|13282.3|1
1649688320000|2022-04-11 14:45:20|13297.8|13282.8|13298.9|13283.9|13300.4|13285.4|13297.8|13282.8|5
1649688330000|2022-04-11 14:45:30|13298.8|13283.8|13298.9|13283.9|13298.9|13283.9|13298.5|13283.5|0
1649688350000|2022-04-11 14:45:50|13299.4|13284.4|13299.8|13284.8|13299.8|13284.8|13299.4|13284.4|2
1649688360000|2022-04-11 14:46:00|13299.5|13284.5|13297.4|13282.4|13299.5|13284.5|13297.4|13282.4|5
1649688370000|2022-04-11 14:46:10|13297.8|13282.8|13298.5|13283.5|13298.5|13283.5|13297.8|13282.8|1
1649688380000|2022-04-11 14:46:20|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|0
1649688390000|2022-04-11 14:46:30|13301.4|13286.4|13312.7|13297.7|13312.7|13297.7|13301.4|13286.4|9
1649688400000|2022-04-11 14:46:40|13311.5|13296.5|13314.8|13299.8|13317.8|13302.8|13311.5|13296.5|6
1649688410000|2022-04-11 14:46:50|13312.9|13297.9|13314.3|13299.3|13314.3|13299.3|13312.8|13297.8|0
1649688420000|2022-04-11 14:47:00|13314|13299|13339.4|13324.4|13346.2|13328.3|13312.7|13297.7|26
1649688430000|2022-04-11 14:47:10|13338.4|13323.4|13335.4|13320.4|13342|13327|13330.9|13315.9|5
1649688440000|2022-04-11 14:47:20|13334.9|13319.9|13334.9|13319.9|13334.9|13319.9|13334.9|13319.9|0
1649688450000|2022-04-11 14:47:30|13334.4|13319.4|13335.7|13320.7|13335.9|13320.9|13334.4|13319.4|3
1649688460000|2022-04-11 14:47:40|13335.8|13320.8|13334.8|13319.8|13335.8|13320.8|13334.8|13319.8|0
1649688470000|2022-04-11 14:47:50|13334.9|13319.9|13331.3|13316.3|13335.7|13320.7|13331.2|13316.2|1
1649688480000|2022-04-11 14:48:00|13330.8|13315.8|13339.9|13324.9|13349.2|13331.9|13330.7|13311.7|5
1649688490000|2022-04-11 14:48:10|13340|13325|13375.6|13360.6|13381|13365.4|13338.9|13323.9|113
1649688500000|2022-04-11 14:48:20|13375.4|13360.4|13380.8|13365.8|13380.8|13365.8|13375.4|13360.4|6
1649688510000|2022-04-11 14:48:30|13380.7|13365.7|13380.8|13365.8|13385.7|13370.7|13380.7|13360.1|4
1649688520000|2022-04-11 14:48:40|13381.8|13366.8|13374.1|13359.1|13389.8|13369.2|13374|13341.9|14
1649688530000|2022-04-11 14:48:50|13374.6|13359.6|13372.4|13347.4|13377.7|13362.7|13362.6|13347.4|8
1649688540000|2022-04-11 14:49:00|13382.6|13345.1|13371.1|13356.1|13383.8|13359.5|13371.1|13345.1|0
1649688550000|2022-04-11 14:49:10|13371|13356|13366.5|13351.5|13371|13356|13365.6|13350.6|3
1649688560000|2022-04-11 14:49:20|13366.6|13351.6|13362|13347|13366.6|13351.6|13362|13347|0
1649688570000|2022-04-11 14:49:30|13362.1|13347.1|13365.3|13350.3|13365.3|13350.3|13361.5|13346.5|0
1649688580000|2022-04-11 14:49:40|13364.8|13349.8|13365.9|13350.9|13365.9|13350.9|13364.8|13349.8|1
1649688590000|2022-04-11 14:49:50|13365.6|13350.6|13365.1|13350.1|13365.9|13350.9|13364.7|13349.7|53
1649688600000|2022-04-11 14:50:00|13365.9|13350.9|13364.3|13349.3|13365.9|13350.9|13364.3|13349.3|0
1649688610000|2022-04-11 14:50:10|13364.2|13349.2|13362.9|13347.9|13364.9|13349.9|13362.8|13347.8|0
1649688620000|2022-04-11 14:50:20|13362.8|13347.8|13362.5|13325|13362.8|13347.8|13352.2|13325|2
1649688630000|2022-04-11 14:50:30|13357.9|13320.4|13342.3|13327.3|13357.9|13328.4|13337.4|13318.5|7
1649688640000|2022-04-11 14:50:40|13342.4|13327.4|13354.6|13339.6|13356.3|13341.3|13342.3|13327.3|8
1649688650000|2022-04-11 14:50:50|13354.2|13339.2|13353.2|13338.2|13354.2|13339.2|13352.7|13337.7|6
1649688660000|2022-04-11 14:51:00|13353.3|13338.3|13347.4|13332.4|13353.3|13338.3|13345.7|13330.7|11
1649688670000|2022-04-11 14:51:10|13350.3|13335.3|13353.8|13338.8|13353.8|13338.8|13350.3|13335.3|2
1649688680000|2022-04-11 14:51:20|13353.7|13338.7|13358.8|13343.8|13358.8|13343.8|13353.3|13338.3|2
1649688690000|2022-04-11 14:51:30|13357.8|13342.8|13351|13336|13358.2|13343.2|13351|13336|3
1649688700000|2022-04-11 14:51:40|13350.2|13335.2|13350.2|13335.2|13358.3|13343.3|13350.2|13335.2|25
1649688710000|2022-04-11 14:51:50|13349.7|13334.7|13347.7|13332.7|13349.8|13334.8|13347.7|13332.7|0
1649688720000|2022-04-11 14:52:00|13346.7|13331.7|13340.7|13325.7|13346.7|13331.7|13340.7|13325.7|2
1649688730000|2022-04-11 14:52:10|13341.2|13326.2|13340.7|13325.7|13341.2|13326.2|13340.7|13325.7|0
1649688740000|2022-04-11 14:52:20|13339.9|13324.9|13336.3|13321.3|13339.9|13324.9|13336.2|13321.2|3
1649688750000|2022-04-11 14:52:30|13336.2|13321.2|13336.2|13321.2|13336.3|13321.3|13336.2|13321.2|1
1649688760000|2022-04-11 14:52:40|13337.7|13322.7|13337.7|13322.7|13337.7|13322.7|13337.7|13322.7|4
1649688770000|2022-04-11 14:52:50|13337.3|13322.3|13336.7|13321.7|13337.3|13322.3|13336.7|13321.7|4
1649688780000|2022-04-11 14:53:00|13336.2|13321.2|13335.7|13320.7|13336.2|13321.2|13335.7|13320.7|24
1649688790000|2022-04-11 14:53:10|||||||||3
1649688800000|2022-04-11 14:53:20|13336.2|13321.2|13335.7|13320.7|13336.2|13321.2|13335.7|13320.7|2
1649688810000|2022-04-11 14:53:30|13335.8|13320.8|13343.2|13328.2|13343.3|13328.3|13335.8|13320.8|5
1649688820000|2022-04-11 14:53:40|13342.7|13327.7|13344|13329|13344|13329|13340.7|13325.7|3
1649688830000|2022-04-11 14:53:50|13346.8|13331.8|13345.8|13330.8|13347|13332|13345.8|13330.8|4
1649688840000|2022-04-11 14:54:00|13346.3|13331.3|13338.3|13323.3|13347.2|13332.2|13338.3|13323.3|3
1649688850000|2022-04-11 14:54:10|13338.8|13323.8|13346.7|13331.7|13346.7|13331.7|13338.8|13323.8|7
1649688860000|2022-04-11 14:54:20|13347.2|13332.2|13352.2|13337.2|13352.2|13337.2|13347.2|13332.2|3
1649688870000|2022-04-11 14:54:30|13356.7|13341.7|13351.4|13336.4|13359.9|13344.9|13351.4|13336.4|13
1649688880000|2022-04-11 14:54:40|13351.8|13336.8|13352.2|13337.2|13352.2|13337.2|13350.3|13335.3|21
1649688890000|2022-04-11 14:54:50|13351.7|13336.7|13351.7|13336.7|13351.7|13336.7|13351.7|13336.7|1
1649688900000|2022-04-11 14:55:00|13352.1|13337.1|13355.8|13340.8|13355.8|13340.8|13352.1|13337.1|11
1649688910000|2022-04-11 14:55:10|13355.7|13340.7|13361.3|13346.3|13366.4|13351.4|13355.3|13340.3|4
1649688920000|2022-04-11 14:55:20|13359.9|13344.9|13348.9|13333.9|13359.9|13344.9|13348.9|13333.9|2
1649688930000|2022-04-11 14:55:30|13350.9|13335.9|13350.9|13335.9|13350.9|13335.9|13350.9|13335.9|0
1649688940000|2022-04-11 14:55:40|13351.3|13336.3|13356|13318.5|13357|13336.3|13351.3|13318.5|3
1649688950000|2022-04-11 14:55:50|13355|13317.5|13349.3|13324.3|13355|13324.3|13349.3|13317.5|2
1649688960000|2022-04-11 14:56:00|13343.2|13328.2|13343.9|13328.9|13343.9|13328.9|13337|13322|22
1649688970000|2022-04-11 14:56:10|13344|13329|13343.8|13328.8|13344|13329|13343.8|13328.8|1
1649688980000|2022-04-11 14:56:20|13344.5|13329.5|13350.3|13335.3|13350.3|13335.3|13344.5|13329.5|2
1649688990000|2022-04-11 14:56:30|13352.3|13337.3|13352.3|13337.3|13352.3|13337.3|13352.3|13337.3|0
1649689000000|2022-04-11 14:56:40|13353|13338|13356.8|13341.8|13356.8|13341.8|13353|13338|0
1649689010000|2022-04-11 14:56:50|13357.8|13342.8|13358.3|13343.3|13358.3|13343.3|13357.8|13342.8|1
1649689020000|2022-04-11 14:57:00|13357.8|13342.8|13357.7|13342.7|13357.8|13342.8|13354.2|13339.2|1
1649689030000|2022-04-11 14:57:10|13356.8|13341.8|13354.2|13339.2|13356.8|13341.8|13353.2|13338.2|6
1649689040000|2022-04-11 14:57:20|13353.7|13338.7|13354.2|13339.2|13354.2|13339.2|13353.3|13338.3|2
1649689050000|2022-04-11 14:57:30|13356.3|13341.3|13356.3|13341.3|13356.3|13341.3|13356.3|13341.3|0
1649689060000|2022-04-11 14:57:40|13361.7|13346.7|13363.2|13348.2|13363.2|13348.2|13361.7|13346.7|4
1649689070000|2022-04-11 14:57:50|13364.2|13349.2|13365.7|13350.7|13365.7|13350.7|13364.2|13349.2|0
1649689080000|2022-04-11 14:58:00|13365.6|13350.6|13367.7|13352.7|13367.7|13352.7|13365.2|13350.2|5
1649689090000|2022-04-11 14:58:10|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|7
1649689100000|2022-04-11 14:58:20|13367.3|13352.3|13367.7|13352.7|13367.7|13352.7|13367.3|13352.3|2
1649689110000|2022-04-11 14:58:30|||||||||1
1649689130000|2022-04-11 14:58:50|||||||||27
1649689140000|2022-04-11 14:59:00|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|5
1649689150000|2022-04-11 14:59:10|||||||||3
1649689160000|2022-04-11 14:59:20|||||||||3
1649689170000|2022-04-11 14:59:30|13366.7|13351.7|13366.1|13351.1|13366.7|13351.7|13366.1|13351.1|24
1649689180000|2022-04-11 14:59:40|13372.1|13357.1|13371|13356|13372.1|13357.1|13371|13356|18
1649689190000|2022-04-11 14:59:50|13371.5|13356.5|13371.5|13356.5|13371.5|13356.5|13371.5|13356.5|3
1649689200000|2022-04-11 15:00:00|13371.1|13356.1|13371.3|13356.3|13371.3|13356.3|13368.3|13353.3|6
1649689210000|2022-04-11 15:00:10|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|1
1649689220000|2022-04-11 15:00:20|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|0
1649689230000|2022-04-11 15:00:30|13371.2|13356.2|13370.8|13355.8|13371.2|13356.2|13370.8|13355.8|27
1649689240000|2022-04-11 15:00:40|13374.1|13359.1|13379.9|13354.9|13379.9|13359.1|13374.1|13354.9|5
1649689250000|2022-04-11 15:00:50|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|9
1649689260000|2022-04-11 15:01:00|13371.4|13356.4|13383.4|13368.4|13384.4|13369.4|13370.4|13355.4|40
1649689270000|2022-04-11 15:01:10|13383.5|13368.5|13383.5|13368.5|13384.3|13369.3|13383.4|13368.4|6
1649689280000|2022-04-11 15:01:20|13383.3|13368.3|13384.4|13369.4|13384.8|13369.8|13383.3|13368.3|6
1649689290000|2022-04-11 15:01:30|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1649689300000|2022-04-11 15:01:40|13379.9|13364.9|13378.8|13363.8|13380.4|13365.4|13378.8|13363.8|5
1649689310000|2022-04-11 15:01:50|13378.7|13363.7|13376.3|13361.3|13378.7|13363.7|13376.3|13361.3|2
1649689320000|2022-04-11 15:02:00|13377.9|13362.9|13377.6|13362.6|13377.9|13362.9|13377.6|13362.6|15
1649689330000|2022-04-11 15:02:10|13376.8|13361.8|13384.4|13369.4|13384.4|13369.4|13376.8|13361.8|3
1649689340000|2022-04-11 15:02:20|13384.8|13369.8|13385.1|13370.1|13392.6|13377.6|13384.8|13369.8|14
1649689350000|2022-04-11 15:02:30|13384.1|13369.1|13385.1|13370.1|13385.1|13370.1|13384.1|13369.1|0
1649689360000|2022-04-11 15:02:40|13384.1|13369.1|13373.5|13358.5|13385|13370|13373.5|13358.5|2
1649689370000|2022-04-11 15:02:50|13379.6|13364.6|13383.1|13368.1|13383.1|13368.1|13379.6|13364.6|2
1649689380000|2022-04-11 15:03:00|13379|13364|13380.7|13365.7|13380.7|13365.7|13378.1|13363.1|2
1649689390000|2022-04-11 15:03:10|13381.3|13366.3|13383.1|13368.1|13383.1|13368.1|13381.3|13366.3|0
1649689400000|2022-04-11 15:03:20|13383.2|13368.2|13385.1|13370.1|13385.1|13370.1|13383.2|13368.2|3
1649689410000|2022-04-11 15:03:30|13390.2|13375.2|13394.5|13379.5|13394.5|13379.5|13390.2|13375.2|1
1649689420000|2022-04-11 15:03:40|13391.1|13376.1|13384.1|13369.1|13391.1|13376.1|13383.6|13368.6|3
1649689430000|2022-04-11 15:03:50|13384|13369|13383.6|13368.6|13384|13369|13383.6|13368.6|0
1649689440000|2022-04-11 15:04:00|13383.5|13368.5|13377.3|13362.3|13383.5|13368.5|13377.3|13362.3|1
1649689450000|2022-04-11 15:04:10|13377.5|13362.5|13375.6|13360.6|13377.5|13362.5|13375|13360|1
1649689460000|2022-04-11 15:04:20|13373.1|13358.1|13372|13357|13374.1|13359.1|13372|13357|2
1649689470000|2022-04-11 15:04:30|13375.3|13360.3|13376.3|13361.3|13376.3|13361.3|13375.3|13360.3|0
1649689480000|2022-04-11 15:04:40|13377.8|13362.8|13378.9|13363.9|13378.9|13363.9|13377.8|13362.8|1
1649689500000|2022-04-11 15:05:00|13380.1|13365.1|13380.1|13365.1|13380.1|13365.1|13380.1|13365.1|0
1649689510000|2022-04-11 15:05:10|13379.6|13364.6|13380.2|13365.2|13380.2|13365.2|13377.5|13362.5|0
1649689520000|2022-04-11 15:05:20|13380.1|13365.1|13380.8|13365.8|13380.8|13365.8|13380.1|13365.1|1
1649689530000|2022-04-11 15:05:30|13381.2|13366.2|13376.1|13361.1|13381.2|13366.2|13375.6|13360.6|7
1649689540000|2022-04-11 15:05:40|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|2
1649689550000|2022-04-11 15:05:50|13378.4|13363.4|13381.7|13366.7|13383.7|13368.7|13378.4|13363.4|5
1649689560000|2022-04-11 15:06:00|13381.1|13366.1|13381.1|13366.1|13381.1|13366.1|13381.1|13366.1|2
1649689570000|2022-04-11 15:06:10|13380.9|13365.9|13380|13365|13380.9|13365.9|13380|13365|0
1649689580000|2022-04-11 15:06:20|13376.3|13361.3|13379.6|13364.6|13379.6|13364.6|13376.3|13361.3|1
1649689590000|2022-04-11 15:06:30|13379.1|13364.1|13373.6|13358.6|13379.5|13364.5|13373.6|13358.6|1
1649689600000|2022-04-11 15:06:40|13373.4|13358.4|13372.6|13357.6|13373.4|13358.4|13372.6|13357.6|0
1649689610000|2022-04-11 15:06:50|13372.1|13357.1|13371.9|13356.9|13372.1|13357.1|13371.9|13356.9|3
1649689620000|2022-04-11 15:07:00|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|5
1649689630000|2022-04-11 15:07:10|13375.1|13360.1|13379.9|13364.9|13379.9|13364.9|13375.1|13360.1|1
1649689640000|2022-04-11 15:07:20|13379.5|13364.5|13379.9|13364.9|13379.9|13364.9|13377.9|13362.9|0
1649689650000|2022-04-11 15:07:30|13380.7|13365.7|13379.9|13364.9|13380.7|13365.7|13379.9|13364.9|2
1649689660000|2022-04-11 15:07:40|13379.4|13364.4|13379.5|13364.5|13379.9|13364.9|13379.4|13364.4|0
1649689670000|2022-04-11 15:07:50|13380.4|13365.4|13383.2|13368.2|13383.2|13368.2|13380.4|13365.4|0
1649689680000|2022-04-11 15:08:00|13382.4|13367.4|13380.1|13365.1|13384.4|13369.4|13380.1|13365.1|5
1649689690000|2022-04-11 15:08:10|13378.9|13363.9|13376.9|13361.9|13380.3|13365.3|13376.5|13361.5|2
1649689700000|2022-04-11 15:08:20|13376.8|13361.8|13376.9|13361.9|13376.9|13361.9|13376.8|13361.8|0
1649689710000|2022-04-11 15:08:30|13376.4|13361.4|13376.4|13361.4|13376.4|13361.4|13376.4|13361.4|3
1649689720000|2022-04-11 15:08:40|13375.4|13360.4|13373.9|13358.9|13375.4|13360.4|13373.9|13358.9|0
1649689730000|2022-04-11 15:08:50|13373.7|13358.7|13372.9|13357.9|13373.7|13358.7|13371.9|13356.9|1
1649689760000|2022-04-11 15:09:20|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|1
1649689770000|2022-04-11 15:09:30|||||||||1
1649689780000|2022-04-11 15:09:40|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|0
1649689790000|2022-04-11 15:09:50|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|8
1649689800000|2022-04-11 15:10:00|13377.7|13362.7|13380.4|13365.4|13380.5|13365.5|13377.7|13362.7|14
1649689810000|2022-04-11 15:10:10|13380.3|13365.3|13380.3|13365.3|13380.3|13365.3|13380.3|13365.3|0
1649689820000|2022-04-11 15:10:20|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1649689830000|2022-04-11 15:10:30|13379.9|13364.9|13379.4|13364.4|13379.9|13364.9|13379.4|13364.4|1
1649689840000|2022-04-11 15:10:40|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|8
1649689850000|2022-04-11 15:10:50|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|4
1649689860000|2022-04-11 15:11:00|13378.9|13363.9|13386.8|13371.8|13386.8|13371.8|13378.9|13363.9|7
1649689870000|2022-04-11 15:11:10|13386.4|13371.4|13386.4|13371.4|13388.3|13373.3|13386.4|13371.4|4
1649689880000|2022-04-11 15:11:20|13386.3|13371.3|13385.9|13370.9|13386.3|13371.3|13385.9|13370.9|0
1649689890000|2022-04-11 15:11:30|||||||||4
1649689900000|2022-04-11 15:11:40|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|13385.4|13370.4|0
1649689910000|2022-04-11 15:11:50|13385.3|13370.3|13384.9|13369.9|13385.4|13370.4|13384.9|13369.9|0
1649689920000|2022-04-11 15:12:00|13385.4|13370.4|13382.9|13367.9|13386.5|13371.5|13382.1|13367.1|6
1649689930000|2022-04-11 15:12:10|||||||||2
1649689940000|2022-04-11 15:12:20|13383.7|13368.7|13386|13371|13386|13371|13383.7|13368.7|6
1649689950000|2022-04-11 15:12:30|13383.9|13368.9|13383.8|13368.8|13383.9|13368.9|13383.8|13368.8|4
1649689960000|2022-04-11 15:12:40|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|1
1649689970000|2022-04-11 15:12:50|13385.9|13370.9|13387.4|13372.4|13387.4|13372.4|13385.9|13370.9|7
1649689980000|2022-04-11 15:13:00|13387.3|13372.3|13387.3|13372.3|13387.7|13372.7|13387.3|13372.3|15
1649689990000|2022-04-11 15:13:10|13391.3|13376.3|13397.4|13382.4|13398.2|13383.2|13391.3|13376.3|9
1649690000000|2022-04-11 15:13:20|13398|13383|13395.7|13380.7|13398.4|13383.4|13395.7|13380.7|4
1649690010000|2022-04-11 15:13:30|13394.9|13379.9|13392.9|13377.9|13394.9|13379.9|13392.4|13377.4|4
1649690020000|2022-04-11 15:13:40|||||||||6
1649690030000|2022-04-11 15:13:50|13392.4|13377.4|13392.9|13377.9|13392.9|13377.9|13390.4|13375.4|2
1649690040000|2022-04-11 15:14:00|13392.4|13377.4|13406.1|13391.1|13411.4|13396.4|13392.4|13377.4|5
1649690050000|2022-04-11 15:14:10|13405.9|13390.9|13401.5|13386.5|13405.9|13390.9|13401.4|13386.4|2
1649690060000|2022-04-11 15:14:20|13401.4|13386.4|13401.9|13386.9|13401.9|13386.9|13399.9|13384.9|4
1649690070000|2022-04-11 15:14:30|13401.8|13386.8|13402.5|13387.5|13403.4|13388.4|13400.5|13385.5|26
1649690080000|2022-04-11 15:14:40|13403.4|13388.4|13403.5|13388.5|13404|13389|13403.4|13388.4|6
1649690090000|2022-04-11 15:14:50|13404|13389|13404|13389|13404|13389|13404|13389|0
1649690100000|2022-04-11 15:15:00|13403.6|13388.6|13402.4|13387.4|13403.8|13388.8|13400.4|13385.4|5
1649690110000|2022-04-11 15:15:10|13401.8|13386.8|13402.4|13387.4|13403.4|13388.4|13401.5|13386.5|1
1649690120000|2022-04-11 15:15:20|13401.4|13386.4|13402.9|13387.9|13402.9|13387.9|13401.4|13386.4|6
1649690130000|2022-04-11 15:15:30|13403.6|13388.6|13405.9|13390.9|13406.5|13391.5|13403.6|13388.6|5
1649690140000|2022-04-11 15:15:40|13408.9|13393.9|13409.4|13394.4|13409.4|13394.4|13408.9|13393.9|0
1649690150000|2022-04-11 15:15:50|13410.3|13395.3|13420.9|13405.9|13420.9|13405.9|13410.3|13395.3|13
1649690160000|2022-04-11 15:16:00|13421.1|13406.1|13419.4|13404.4|13422|13407|13417.3|13402.3|18
1649690170000|2022-04-11 15:16:10|13419.5|13404.5|13419.4|13404.4|13419.6|13404.6|13419.4|13404.4|5
1649690180000|2022-04-11 15:16:20|13419.9|13404.9|13422.4|13407.4|13422.4|13407.4|13419.9|13404.9|10
1649690190000|2022-04-11 15:16:30|13422.9|13407.9|13433.1|13418.1|13433.1|13418.1|13422.9|13407.9|6
1649690200000|2022-04-11 15:16:40|13430.2|13415.2|13430.6|13415.6|13430.6|13415.6|13430.2|13415.2|2
1649690210000|2022-04-11 15:16:50|13428.1|13413.1|13428|13413|13428.1|13413.1|13427.5|13412.5|2
1649690220000|2022-04-11 15:17:00|13427.9|13412.9|13423.8|13408.8|13427.9|13412.9|13423.8|13408.8|0
1649690230000|2022-04-11 15:17:10|13423.9|13408.9|13425.9|13410.9|13427.9|13412.9|13423.9|13408.9|3
1649690240000|2022-04-11 15:17:20|13427.4|13412.4|13427.4|13412.4|13427.4|13412.4|13427.4|13412.4|1
1649690250000|2022-04-11 15:17:30|13427.5|13412.5|13429.1|13414.1|13429.1|13414.1|13427.5|13412.5|2
1649690260000|2022-04-11 15:17:40|13429.5|13414.5|13429.5|13414.5|13429.5|13414.5|13429.5|13414.5|2
1649690270000|2022-04-11 15:17:50|13429.7|13414.7|13430.5|13415.5|13430.5|13415.5|13429.2|13414.2|6
1649690280000|2022-04-11 15:18:00|13430.3|13415.3|13421.9|13406.9|13430.7|13415.7|13421.9|13406.9|3
1649690290000|2022-04-11 15:18:10|13422.9|13407.9|13418.9|13403.9|13422.9|13407.9|13418.9|13403.9|0
1649690300000|2022-04-11 15:18:20|13418.4|13403.4|13416.5|13401.5|13418.4|13403.4|13416.1|13401.1|3
1649690310000|2022-04-11 15:18:30|13416.9|13401.9|13415.1|13400.1|13416.9|13401.9|13414.9|13399.9|30
1649690320000|2022-04-11 15:18:40|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|0
1649690330000|2022-04-11 15:18:50|13416|13401|13418.1|13403.1|13418.1|13403.1|13416|13401|0
1649690340000|2022-04-11 15:19:00|13417.6|13402.6|13418.5|13403.5|13418.5|13403.5|13416|13401|82
1649690350000|2022-04-11 15:19:10|13419|13404|13419.1|13404.1|13419.1|13404.1|13419|13404|5
1649690370000|2022-04-11 15:19:30|13418.7|13403.7|13417.8|13402.8|13419|13404|13415.9|13400.9|6
1649690380000|2022-04-11 15:19:40|13418|13403|13418.7|13403.7|13418.7|13403.7|13418|13403|7
1649690390000|2022-04-11 15:19:50|13418.6|13403.6|13419|13404|13419|13404|13418.6|13403.6|0
1649690400000|2022-04-11 15:20:00|13420.9|13405.9|13420.2|13405.2|13428.6|13413.6|13420.2|13405.2|4
1649690410000|2022-04-11 15:20:10|13420.4|13405.4|13420.4|13405.4|13420.4|13405.4|13420.4|13405.4|0
1649690430000|2022-04-11 15:20:30|13422.9|13407.9|13423|13408|13423|13408|13422.9|13407.9|4
1649690440000|2022-04-11 15:20:40|13429.1|13414.1|13430.6|13415.6|13430.6|13415.6|13429.1|13414.1|2
1649690450000|2022-04-11 15:20:50|13430|13415|13430.1|13415.1|13430.1|13415.1|13428|13413|0
1649690460000|2022-04-11 15:21:00|13431.6|13416.6|13429.6|13414.6|13432.1|13417.1|13429.5|13414.5|0
1649690470000|2022-04-11 15:21:10|13429.5|13414.5|13429.6|13414.6|13429.6|13414.6|13429.1|13414.1|0
1649690480000|2022-04-11 15:21:20|13429.4|13414.4|13430.5|13415.5|13430.5|13415.5|13429.4|13414.4|1
1649690490000|2022-04-11 15:21:30|13430.9|13415.9|13430.9|13415.9|13430.9|13415.9|13430.9|13415.9|0
1649690500000|2022-04-11 15:21:40|13430.4|13415.4|13430.9|13415.9|13430.9|13415.9|13430.4|13415.4|0
1649690510000|2022-04-11 15:21:50|||||||||3
1649690520000|2022-04-11 15:22:00|13432.4|13417.4|13428.8|13413.8|13433|13418|13428.4|13413.4|20
1649690530000|2022-04-11 15:22:10|13428.3|13413.3|13429.3|13414.3|13429.3|13414.3|13428.3|13413.3|2
1649690540000|2022-04-11 15:22:20|13428.8|13413.8|13433.5|13418.5|13433.5|13418.5|13428.8|13413.8|2
1649690550000|2022-04-11 15:22:30|13433|13418|13421.8|13406.8|13433.5|13418.5|13421.8|13406.8|10
1649690560000|2022-04-11 15:22:40|13421.3|13406.3|13420.7|13405.7|13421.4|13406.4|13420.7|13405.7|5
1649690570000|2022-04-11 15:22:50|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|0
1649690580000|2022-04-11 15:23:00|13422.8|13407.8|13423.3|13408.3|13423.3|13408.3|13422.8|13407.8|1
1649690590000|2022-04-11 15:23:10|13422.9|13407.9|13422.8|13407.8|13422.9|13407.9|13422.8|13407.8|1
1649690610000|2022-04-11 15:23:30|13422.4|13407.4|13420.3|13405.3|13422.4|13407.4|13420.3|13405.3|0
1649690620000|2022-04-11 15:23:40|13420.8|13405.8|13424|13409|13424|13409|13420.8|13405.8|2
1649690640000|2022-04-11 15:24:00|||||||||3
1649690650000|2022-04-11 15:24:10|13425.5|13410.5|13418.6|13403.6|13425.5|13410.5|13418.6|13403.6|3
1649690660000|2022-04-11 15:24:20|13413.3|13398.3|13408.5|13393.5|13413.3|13398.3|13408.5|13393.5|1
1649690670000|2022-04-11 15:24:30|13408.9|13393.9|13408.9|13393.9|13408.9|13393.9|13408.9|13393.9|0
1649690680000|2022-04-11 15:24:40|13406.8|13391.8|13409.3|13384.3|13410.5|13391.8|13406.8|13384.3|1
1649690690000|2022-04-11 15:24:50|13403.3|13388.3|13403.3|13388.3|13403.3|13388.3|13403.3|13388.3|0
1649690700000|2022-04-11 15:25:00|13398.8|13383.8|13404.4|13389.4|13404.4|13389.4|13398.8|13383.8|3
1649690710000|2022-04-11 15:25:10|13405.2|13390.2|13406.9|13391.9|13407.3|13392.3|13405.2|13390.2|1
1649690720000|2022-04-11 15:25:20|13398.9|13383.9|13398.9|13383.9|13398.9|13383.9|13398.9|13383.9|2
1649690730000|2022-04-11 15:25:30|13398.8|13383.8|13398.3|13383.3|13398.8|13383.8|13398.3|13383.3|4
1649690760000|2022-04-11 15:26:00|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|0
1649690770000|2022-04-11 15:26:10|13396.8|13381.8|13392.2|13377.2|13396.8|13381.8|13390.2|13375.2|32
1649690780000|2022-04-11 15:26:20|13392.4|13377.4|13406.9|13391.9|13406.9|13391.9|13392.4|13377.4|4
1649690790000|2022-04-11 15:26:30|13407.6|13392.6|13408.7|13393.7|13408.7|13393.7|13406.2|13391.2|4
1649690800000|2022-04-11 15:26:40|13409.1|13394.1|13410.6|13395.6|13410.6|13395.6|13409.1|13394.1|1
1649690810000|2022-04-11 15:26:50|13410.7|13395.7|13411.7|13396.7|13411.7|13396.7|13410.6|13395.6|0
1649690820000|2022-04-11 15:27:00|13411.2|13396.2|13411.7|13396.7|13412.2|13397.2|13411.2|13396.2|5
1649690830000|2022-04-11 15:27:10|13411.3|13396.3|13402.6|13387.6|13411.3|13396.3|13400.4|13380.1|3
1649690840000|2022-04-11 15:27:20|13403.1|13388.1|13403.7|13388.7|13403.7|13388.7|13403.1|13388.1|0
1649690850000|2022-04-11 15:27:30|13404.2|13389.2|13403.6|13388.6|13404.6|13389.6|13403.6|13388.6|0
1649690860000|2022-04-11 15:27:40|||||||||1
1649690880000|2022-04-11 15:28:00|13403.7|13388.7|13404.2|13389.2|13404.2|13389.2|13403.7|13388.7|0
1649690890000|2022-04-11 15:28:10|||||||||1
1649690900000|2022-04-11 15:28:20|13404.8|13389.8|13407.1|13392.1|13407.1|13392.1|13404.8|13389.8|1
1649690910000|2022-04-11 15:28:30|13406.7|13391.7|13397.4|13382.4|13406.7|13391.7|13395.7|13380.7|3
1649690920000|2022-04-11 15:28:40|13397.8|13382.8|13395.5|13380.5|13398.3|13383.3|13395.5|13380.5|7
1649690930000|2022-04-11 15:28:50|13396|13381|13398.5|13383.5|13398.5|13383.5|13396|13381|0
1649690940000|2022-04-11 15:29:00|13398.6|13383.6|13398.5|13383.5|13398.6|13383.6|13398.5|13383.5|0
1649690950000|2022-04-11 15:29:10|13393|13378|13386|13371|13393|13378|13386|13371|2
1649690960000|2022-04-11 15:29:20|13385.9|13370.9|13384.4|13369.4|13385.9|13370.9|13384.4|13369.4|0
1649690970000|2022-04-11 15:29:30|13383.9|13368.9|13383.4|13368.4|13386.9|13371.9|13383.4|13368.4|2
1649690980000|2022-04-11 15:29:40|13382.7|13367.7|13382.5|13367.5|13382.7|13367.7|13381.8|13366.8|1
1649690990000|2022-04-11 15:29:50|13382.4|13367.4|13375.3|13360.3|13382.4|13367.4|13374.4|13359.4|4
1649691000000|2022-04-11 15:30:00|13379|13364|13374.4|13359.4|13379|13364|13370.4|13355.4|5
1649691010000|2022-04-11 15:30:10|13374|13359|13372.5|13357.5|13374|13359|13372.4|13357.4|7
1649691020000|2022-04-11 15:30:20|13372.9|13357.9|13374.8|13359.8|13374.8|13359.8|13372.9|13357.9|6
1649691030000|2022-04-11 15:30:30|13376|13361|13371.9|13356.9|13376|13361|13371.9|13356.9|1
1649691040000|2022-04-11 15:30:40|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|13374.4|13359.4|1
1649691050000|2022-04-11 15:30:50|13374.4|13359.4|13372.9|13357.9|13374.4|13359.4|13372.9|13357.9|1
1649691060000|2022-04-11 15:31:00|13373|13358|13372.7|13357.7|13373|13358|13372.7|13357.7|2
1649691070000|2022-04-11 15:31:10|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|2
1649691100000|2022-04-11 15:31:40|13371.2|13356.2|13365.4|13350.4|13371.2|13356.2|13361|13346|14
1649691110000|2022-04-11 15:31:50|13365.3|13350.3|13365.4|13350.4|13365.4|13350.4|13364.9|13349.9|15
1649691120000|2022-04-11 15:32:00|13363.4|13348.4|13366.4|13351.4|13366.4|13351.4|13363.4|13348.4|13
1649691130000|2022-04-11 15:32:10|13368|13353|13367.9|13352.9|13368.4|13353.4|13367.9|13352.9|6
1649691150000|2022-04-11 15:32:30|||||||||2
1649691160000|2022-04-11 15:32:40|13368.4|13353.4|13365.9|13350.9|13368.4|13353.4|13365.9|13350.9|8
1649691170000|2022-04-11 15:32:50|13365.2|13350.2|13367.9|13352.9|13367.9|13352.9|13362.4|13347.4|9
1649691180000|2022-04-11 15:33:00|13368.4|13353.4|13368.5|13353.5|13368.5|13353.5|13368.4|13353.4|3
1649691190000|2022-04-11 15:33:10|||||||||3
1649691200000|2022-04-11 15:33:20|||||||||1
1649691210000|2022-04-11 15:33:30|||||||||1
1649691220000|2022-04-11 15:33:40|||||||||3
1649691230000|2022-04-11 15:33:50|13368|13353|13372.5|13357.5|13372.6|13357.6|13368|13353|2
1649691240000|2022-04-11 15:34:00|13372.6|13357.6|13372|13357|13374|13359|13371|13356|2
1649691250000|2022-04-11 15:34:10|||||||||3
1649691260000|2022-04-11 15:34:20|13365|13350|13365|13350|13365|13350|13365|13350|4
1649691270000|2022-04-11 15:34:30|13364.4|13349.4|13364|13349|13364.9|13349.9|13363.4|13348.4|8
1649691280000|2022-04-11 15:34:40|13363.5|13348.5|13361.5|13346.5|13363.5|13348.5|13361.5|13346.5|3
1649691290000|2022-04-11 15:34:50|13361.9|13346.9|13361.8|13346.8|13361.9|13346.9|13361.8|13346.8|4
1649691300000|2022-04-11 15:35:00|13363.9|13348.9|13366|13351|13367.2|13352.2|13363.9|13348.9|4
1649691310000|2022-04-11 15:35:10|13364.3|13349.3|13365.8|13350.8|13365.8|13350.8|13363.8|13348.8|3
1649691320000|2022-04-11 15:35:20|13365.4|13350.4|13365.2|13350.2|13365.4|13350.4|13365.2|13350.2|1
1649691330000|2022-04-11 15:35:30|13364.8|13349.8|13365.7|13350.7|13365.7|13350.7|13364.7|13349.7|6
1649691340000|2022-04-11 15:35:40|13366.6|13351.6|13369.3|13354.3|13369.3|13354.3|13366.6|13351.6|50
1649691350000|2022-04-11 15:35:50|||||||||6
1649691360000|2022-04-11 15:36:00|13369.2|13354.2|13371.8|13356.8|13371.8|13356.8|13369.1|13354.1|0
1649691370000|2022-04-11 15:36:10|13372.2|13357.2|13379.3|13364.3|13379.3|13364.3|13372.2|13357.2|9
1649691380000|2022-04-11 15:36:20|13379.4|13364.4|13380.3|13365.3|13380.3|13365.3|13379.4|13364.4|3
1649691390000|2022-04-11 15:36:30|13383.2|13368.2|13384.7|13369.7|13384.7|13369.7|13383.2|13368.2|9
1649691400000|2022-04-11 15:36:40|13378.3|13363.3|13376.9|13361.9|13378.3|13363.3|13376.9|13361.9|3
1649691410000|2022-04-11 15:36:50|13380.2|13365.2|13377.3|13362.3|13380.2|13365.2|13377.3|13362.3|7
1649691420000|2022-04-11 15:37:00|13377.7|13362.7|13376.8|13351.8|13381.8|13362.9|13376.8|13351.8|9
1649691430000|2022-04-11 15:37:10|13376.7|13351.7|13376.7|13351.7|13376.7|13351.7|13376.7|13351.7|6
1649691440000|2022-04-11 15:37:20|||||||||1
1649691450000|2022-04-11 15:37:30|13376.3|13351.3|13375.7|13360.7|13376.3|13360.7|13372.2|13351.3|1
1649691460000|2022-04-11 15:37:40|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|0
1649691470000|2022-04-11 15:37:50|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|3
1649691480000|2022-04-11 15:38:00|13371.6|13356.6|13368.2|13353.2|13371.6|13356.6|13368.2|13353.2|2
1649691490000|2022-04-11 15:38:10|13367.2|13352.2|13367.2|13352.2|13367.7|13352.7|13367.2|13352.2|11
1649691500000|2022-04-11 15:38:20|13367.5|13352.5|13376.3|13361.3|13376.7|13361.7|13367.5|13352.5|8
1649691510000|2022-04-11 15:38:30|13376.2|13361.2|13374.2|13359.2|13376.2|13361.2|13374.2|13359.2|11
1649691520000|2022-04-11 15:38:40|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|1
1649691530000|2022-04-11 15:38:50|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|26
1649691540000|2022-04-11 15:39:00|13373.1|13358.1|13372.7|13357.7|13373.1|13358.1|13372.7|13357.7|0
1649691550000|2022-04-11 15:39:10|13372.2|13357.2|13366.2|13351.2|13372.2|13357.2|13365.2|13350.2|0
1649691560000|2022-04-11 15:39:20|||||||||3
1649691570000|2022-04-11 15:39:30|||||||||2
1649691590000|2022-04-11 15:39:50|13366.1|13351.1|13365.2|13350.2|13366.1|13351.1|13365.2|13350.2|1
1649691600000|2022-04-11 15:40:00|13364.7|13349.7|13364.3|13349.3|13365.4|13350.4|13362.7|13347.7|26
1649691610000|2022-04-11 15:40:10|||||||||2
1649691620000|2022-04-11 15:40:20|13362.8|13347.8|13363.1|13348.1|13363.2|13348.2|13362.7|13347.7|3
1649691630000|2022-04-11 15:40:30|13362.2|13347.2|13362.2|13347.2|13362.2|13347.2|13362.2|13347.2|5
1649691640000|2022-04-11 15:40:40|||||||||2
1649691650000|2022-04-11 15:40:50|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|3
1649691660000|2022-04-11 15:41:00|13362.7|13347.7|13363.7|13348.7|13363.7|13348.7|13362.7|13347.7|2
1649691670000|2022-04-11 15:41:10|13374.3|13359.3|13374.8|13359.8|13374.8|13359.8|13373.3|13358.3|6
1649691690000|2022-04-11 15:41:30|13375.3|13360.3|13370.3|13355.3|13375.3|13360.3|13370.3|13355.3|0
1649691700000|2022-04-11 15:41:40|13364.3|13349.3|13363.2|13348.2|13364.3|13349.3|13363.2|13348.2|7
1649691720000|2022-04-11 15:42:00|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|19
1649691730000|2022-04-11 15:42:10|13362.3|13347.3|13362.5|13347.5|13362.5|13347.5|13360.5|13345.5|42
1649691740000|2022-04-11 15:42:20|||||||||9
1649691750000|2022-04-11 15:42:30|13361.4|13346.4|13356.5|13341.5|13361.9|13346.9|13356.5|13341.5|9
1649691760000|2022-04-11 15:42:40|13356|13341|13360.4|13345.4|13360.4|13345.4|13355.4|13340.4|9
1649691770000|2022-04-11 15:42:50|13360|13345|13364|13349|13364|13349|13360|13345|13
1649691780000|2022-04-11 15:43:00|13364.5|13349.5|13370.5|13355.5|13370.5|13355.5|13364.5|13349.5|6
1649691790000|2022-04-11 15:43:10|13378.5|13353.5|13375|13360|13378.5|13360.5|13374|13353.5|7
1649691810000|2022-04-11 15:43:30|||||||||2
1649691820000|2022-04-11 15:43:40|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|5
1649691830000|2022-04-11 15:43:50|13375.8|13360.8|13374.5|13359.5|13377.5|13362.5|13374.5|13359.5|4
1649691840000|2022-04-11 15:44:00|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|5
1649691850000|2022-04-11 15:44:10|||||||||4
1649691860000|2022-04-11 15:44:20|||||||||1
1649691880000|2022-04-11 15:44:40|||||||||2
1649691900000|2022-04-11 15:45:00|13376|13361|13376|13361|13376|13361|13376|13361|6
1649691910000|2022-04-11 15:45:10|||||||||8
1649691920000|2022-04-11 15:45:20|||||||||2
1649691940000|2022-04-11 15:45:40|13375.5|13360.5|13372.5|13357.5|13375.5|13360.5|13372.5|13357.5|13
1649691950000|2022-04-11 15:45:50|13372.1|13357.1|13371|13356|13372.1|13357.1|13370.9|13355.9|3
1649691960000|2022-04-11 15:46:00|13371.4|13356.4|13367.4|13352.4|13371.4|13356.4|13367.4|13352.4|3
1649691970000|2022-04-11 15:46:10|13367.9|13352.9|13367.4|13352.4|13367.9|13352.9|13367.4|13352.4|5
1649691980000|2022-04-11 15:46:20|||||||||6
1649691990000|2022-04-11 15:46:30|||||||||1
1649692000000|2022-04-11 15:46:40|13368.5|13353.5|13372.5|13357.5|13372.5|13357.5|13368|13353|7
1649692010000|2022-04-11 15:46:50|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|0
1649692020000|2022-04-11 15:47:00|13376|13361|13376|13361|13376|13361|13376|13361|11
1649692030000|2022-04-11 15:47:10|13375.5|13360.5|13375.9|13360.9|13375.9|13360.9|13375.5|13360.5|5
1649692040000|2022-04-11 15:47:20|13376.4|13361.4|13376.9|13361.9|13376.9|13361.9|13376.4|13361.4|1
1649692060000|2022-04-11 15:47:40|||||||||4
1649692070000|2022-04-11 15:47:50|13376|13361|13376.4|13361.4|13376.4|13361.4|13376|13361|0
1649692080000|2022-04-11 15:48:00|13375.4|13360.4|13376|13361|13376|13361|13375|13360|1
1649692090000|2022-04-11 15:48:10|13375.5|13360.5|13376|13361|13376|13361|13375.5|13360.5|7
1649692100000|2022-04-11 15:48:20|13379|13364|13378.5|13363.5|13379.5|13364.5|13378.5|13363.5|1
1649692110000|2022-04-11 15:48:30|13378.6|13363.6|13379.1|13364.1|13380|13365|13378.5|13363.5|0
1649692120000|2022-04-11 15:48:40|13379.6|13364.6|13379.5|13364.5|13380|13365|13379|13364|2
1649692130000|2022-04-11 15:48:50|13379.9|13364.9|13380.4|13365.4|13380.4|13365.4|13379.5|13364.5|1
1649692140000|2022-04-11 15:49:00|13379.4|13354.4|13372.3|13357.3|13379.4|13359|13372.3|13353.8|2
1649692150000|2022-04-11 15:49:10|13371.9|13356.9|13373.4|13358.4|13374|13359|13371.9|13356.9|6
1649692160000|2022-04-11 15:49:20|||||||||1
1649692170000|2022-04-11 15:49:30|13373.5|13358.5|13372.9|13357.9|13374.4|13359.4|13372.9|13357.9|1
1649692180000|2022-04-11 15:49:40|13374|13359|13373.9|13358.9|13374.5|13359.5|13373.5|13358.5|7
1649692190000|2022-04-11 15:49:50|13373.5|13358.5|13373.9|13358.9|13373.9|13358.9|13373.4|13358.4|0
1649692200000|2022-04-11 15:50:00|13373.5|13358.5|13374.5|13359.5|13374.9|13359.9|13373.4|13358.4|1
1649692210000|2022-04-11 15:50:10|13374.9|13359.9|13374.4|13359.4|13374.9|13359.9|13374.4|13359.4|4
1649692220000|2022-04-11 15:50:20|13374.9|13359.9|13375.8|13360.8|13375.9|13360.9|13374.9|13359.9|3
1649692230000|2022-04-11 15:50:30|13375.4|13360.4|13376.9|13361.9|13376.9|13361.9|13375.4|13360.4|2
1649692240000|2022-04-11 15:50:40|13376.4|13361.4|13376.4|13361.4|13376.4|13361.4|13376.4|13361.4|10
1649692250000|2022-04-11 15:50:50|13377.9|13362.9|13378.1|13363.1|13378.1|13363.1|13377.9|13362.9|2
1649692260000|2022-04-11 15:51:00|13378.5|13363.5|13379.4|13364.4|13380|13365|13378.5|13363.5|1
1649692270000|2022-04-11 15:51:10|13379.5|13364.5|13379.4|13364.4|13379.5|13364.5|13379|13364|5
1649692280000|2022-04-11 15:51:20|13379|13364|13379|13364|13379|13364|13379|13364|1
1649692290000|2022-04-11 15:51:30|||||||||15
1649692300000|2022-04-11 15:51:40|13381|13366|13377.3|13362.3|13381|13366|13376.4|13361.4|7
1649692310000|2022-04-11 15:51:50|13378.9|13363.9|13378.9|13363.9|13379|13364|13378.9|13363.9|3
1649692320000|2022-04-11 15:52:00|13374.4|13359.4|13373.8|13358.8|13374.4|13359.4|13372.9|13357.9|4
1649692330000|2022-04-11 15:52:10|13373.5|13358.5|13373.9|13358.9|13373.9|13358.9|13373.4|13358.4|6
1649692340000|2022-04-11 15:52:20|13373.4|13358.4|13373.9|13358.9|13374.9|13359.9|13370.4|13355.4|2
1649692350000|2022-04-11 15:52:30|13373.4|13358.4|13373.8|13358.8|13375.9|13360.9|13372.9|13357.9|0
1649692360000|2022-04-11 15:52:40|13373.4|13358.4|13372.4|13357.4|13373.4|13358.4|13372.4|13357.4|6
1649692370000|2022-04-11 15:52:50|13374|13359|13374|13359|13374|13359|13374|13359|3
1649692380000|2022-04-11 15:53:00|13373.2|13358.2|13369.9|13354.9|13373.2|13358.2|13369.9|13354.9|9
1649692390000|2022-04-11 15:53:10|||||||||2
1649692400000|2022-04-11 15:53:20|13370.4|13355.4|13373.4|13358.4|13373.4|13358.4|13370.4|13355.4|3
1649692410000|2022-04-11 15:53:30|13374|13359|13379.7|13364.7|13379.7|13364.7|13374|13359|42
1649692420000|2022-04-11 15:53:40|13379.8|13364.8|13381.2|13366.2|13381.2|13366.2|13379.8|13364.8|4
1649692430000|2022-04-11 15:53:50|13380.6|13365.6|13379.6|13364.6|13380.6|13365.6|13379.6|13364.6|1
1649692440000|2022-04-11 15:54:00|13379.7|13364.7|13380.3|13365.3|13380.7|13365.7|13379.7|13364.7|46
1649692450000|2022-04-11 15:54:10|13380.7|13365.7|13383.2|13368.2|13383.2|13368.2|13380.7|13365.7|10
1649692460000|2022-04-11 15:54:20|13383.3|13368.3|13375.3|13360.3|13383.8|13368.8|13375.3|13360.3|7
1649692470000|2022-04-11 15:54:30|13374.9|13359.9|13374.1|13359.1|13374.9|13359.9|13372.8|13357.8|0
1649692480000|2022-04-11 15:54:40|13373.4|13358.4|13374.1|13359.1|13375.1|13360.1|13373.3|13358.3|3
1649692490000|2022-04-11 15:54:50|13373.4|13358.4|13373.7|13358.7|13375.2|13360.2|13373.3|13358.3|0
1649692500000|2022-04-11 15:55:00|13373.3|13358.3|13377.2|13362.2|13377.2|13362.2|13373.3|13358.3|0
1649692510000|2022-04-11 15:55:10|13376.7|13361.7|13389.4|13374.4|13389.9|13374.9|13376.7|13361.7|11
1649692520000|2022-04-11 15:55:20|13389.5|13374.5|13388.4|13373.4|13389.9|13374.9|13388.4|13373.4|0
1649692540000|2022-04-11 15:55:40|||||||||3
1649692550000|2022-04-11 15:55:50|13388.7|13373.7|13387.7|13372.7|13390.2|13375.2|13387.7|13372.7|8
1649692560000|2022-04-11 15:56:00|13387.9|13372.9|13385.2|13370.2|13388.8|13373.8|13385.2|13370.2|5
1649692570000|2022-04-11 15:56:10|13385.7|13370.7|13387.7|13372.7|13388.9|13373.9|13385.2|13370.2|5
1649692580000|2022-04-11 15:56:20|13388.7|13373.7|13393.7|13378.7|13393.7|13378.7|13387.8|13372.8|0
1649692590000|2022-04-11 15:56:30|13394.2|13379.2|13392.7|13377.7|13394.2|13379.2|13392.7|13377.7|0
1649692600000|2022-04-11 15:56:40|13392.8|13377.8|13389|13374|13392.8|13377.8|13384.3|13369.3|4
1649692610000|2022-04-11 15:56:50|13388.7|13373.7|13385.7|13370.7|13389.2|13374.2|13385.7|13370.7|3
1649692620000|2022-04-11 15:57:00|13385.3|13370.3|13378.1|13363.1|13385.3|13370.3|13377.7|13362.7|0
1649692630000|2022-04-11 15:57:10|13379.1|13364.1|13379.5|13364.5|13379.5|13364.5|13379.1|13364.1|2
1649692640000|2022-04-11 15:57:20|||||||||1
1649692660000|2022-04-11 15:57:40|13380.1|13365.1|13380.7|13365.7|13380.7|13365.7|13379.6|13364.6|3
1649692690000|2022-04-11 15:58:10|13378.2|13363.2|13378.2|13363.2|13378.6|13363.6|13378.2|13363.2|4
1649692700000|2022-04-11 15:58:20|13380.7|13365.7|13379.5|13364.5|13381.2|13366.2|13379.2|13364.2|4
1649692710000|2022-04-11 15:58:30|13380|13365|13378|13363|13380|13365|13377.5|13362.5|2
1649692720000|2022-04-11 15:58:40|13377.5|13362.5|13377|13362|13377.9|13362.9|13376|13361|0
1649692730000|2022-04-11 15:58:50|13376.5|13361.5|13379.1|13364.1|13380|13365|13376.1|13361.1|7
1649692740000|2022-04-11 15:59:00|13379|13364|13379|13364|13379|13364|13379|13364|3
1649692750000|2022-04-11 15:59:10|13378.4|13363.4|13375.6|13360.6|13378.4|13363.4|13375.6|13360.6|1
1649692760000|2022-04-11 15:59:20|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|3
1649692770000|2022-04-11 15:59:30|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|0
1649692780000|2022-04-11 15:59:40|13375.7|13360.7|13372.4|13357.4|13375.7|13360.7|13372.4|13357.4|1
1649692790000|2022-04-11 15:59:50|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|2
1649692800000|2022-04-11 16:00:00|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|0
1649692810000|2022-04-11 16:00:10|||||||||1
1649692820000|2022-04-11 16:00:20|13372.9|13357.9|13373.3|13358.3|13373.3|13358.3|13372.9|13357.9|5
1649692830000|2022-04-11 16:00:30|||||||||3
1649692840000|2022-04-11 16:00:40|13373.7|13358.7|13374.7|13359.7|13374.7|13359.7|13373.7|13358.7|0
1649692850000|2022-04-11 16:00:50|13375.1|13360.1|13375.1|13360.1|13375.2|13360.2|13375.1|13360.1|3
1649692860000|2022-04-11 16:01:00|13375.2|13360.2|13375|13360|13375.2|13360.2|13375|13360|0
1649692870000|2022-04-11 16:01:10|13374.6|13359.6|13374.1|13359.1|13374.6|13359.6|13374.1|13359.1|0
1649692880000|2022-04-11 16:01:20|13374|13359|13374.1|13359.1|13374.2|13359.2|13373.7|13358.7|6
1649692900000|2022-04-11 16:01:40|||||||||2
1649692910000|2022-04-11 16:01:50|13372.5|13357.5|13372.6|13357.6|13372.6|13357.6|13370.7|13355.7|3
1649692920000|2022-04-11 16:02:00|13374.3|13359.3|13373|13358|13375.2|13360.2|13373|13358|7
1649692930000|2022-04-11 16:02:10|||||||||1
1649692940000|2022-04-11 16:02:20|13373.2|13358.2|13373.3|13358.3|13373.3|13358.3|13373.2|13358.2|3
1649692950000|2022-04-11 16:02:30|13373.7|13358.7|13373.8|13358.8|13374.7|13359.7|13373.7|13358.7|2
1649692960000|2022-04-11 16:02:40|13374.1|13359.1|13374.1|13359.1|13374.2|13359.2|13373.7|13358.7|0
1649692970000|2022-04-11 16:02:50|||||||||2
1649692980000|2022-04-11 16:03:00|13373.7|13358.7|13371|13356|13373.7|13358.7|13371|13356|6
1649692990000|2022-04-11 16:03:10|13371.1|13356.1|13369.3|13354.3|13371.1|13356.1|13369.3|13354.3|19
1649693000000|2022-04-11 16:03:20|13369.7|13354.7|13366.8|13351.8|13369.7|13354.7|13366.8|13351.8|11
1649693010000|2022-04-11 16:03:30|||||||||13
1649693020000|2022-04-11 16:03:40|||||||||25
1649693030000|2022-04-11 16:03:50|13367.9|13352.9|13373.4|13358.4|13373.4|13358.4|13367.9|13352.9|10
1649693040000|2022-04-11 16:04:00|13370.8|13355.8|13370.7|13355.7|13370.8|13355.8|13369.8|13354.8|2
1649693050000|2022-04-11 16:04:10|13369.4|13354.4|13369.4|13354.4|13369.4|13354.4|13369.4|13354.4|0
1649693060000|2022-04-11 16:04:20|||||||||3
1649693070000|2022-04-11 16:04:30|13369.5|13354.5|13369.9|13354.9|13369.9|13354.9|13369.5|13354.5|0
1649693080000|2022-04-11 16:04:40|13370|13355|13370|13355|13370|13355|13370|13355|0
1649693090000|2022-04-11 16:04:50|13370.4|13355.4|13370.4|13355.4|13370.4|13355.4|13370.4|13355.4|2
1649693100000|2022-04-11 16:05:00|13377.6|13362.6|13378.8|13363.8|13378.8|13363.8|13377.6|13362.6|2
1649693110000|2022-04-11 16:05:10|13377.9|13362.9|13378.8|13363.8|13378.8|13363.8|13377.9|13362.9|1
1649693120000|2022-04-11 16:05:20|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|3
1649693140000|2022-04-11 16:05:40|13378.8|13363.8|13379.7|13364.7|13379.7|13364.7|13378.4|13363.4|6
1649693150000|2022-04-11 16:05:50|13378.9|13363.9|13379.4|13364.4|13379.4|13364.4|13378.9|13363.9|7
1649693160000|2022-04-11 16:06:00|13379.5|13364.5|13380|13365|13380|13365|13379.5|13364.5|0
1649693170000|2022-04-11 16:06:10|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1649693180000|2022-04-11 16:06:20|||||||||3
1649693190000|2022-04-11 16:06:30|13382.3|13367.3|13384.9|13369.9|13385.8|13370.8|13382.3|13367.3|3
1649693200000|2022-04-11 16:06:40|13385.4|13370.4|13388.4|13373.4|13389.2|13374.2|13385.4|13370.4|4
1649693210000|2022-04-11 16:06:50|13388.5|13373.5|13388.9|13373.9|13388.9|13373.9|13388.5|13373.5|3
1649693220000|2022-04-11 16:07:00|13388.6|13373.6|13388.2|13373.2|13388.6|13373.6|13388.2|13373.2|0
1649693230000|2022-04-11 16:07:10|13388.7|13373.7|13375.7|13360.7|13388.8|13373.8|13375.6|13360.6|3
1649693240000|2022-04-11 16:07:20|13376.8|13361.8|13376.7|13361.7|13376.8|13361.8|13376.7|13361.7|5
1649693250000|2022-04-11 16:07:30|13377.4|13362.4|13379.8|13364.8|13380.4|13365.4|13377.4|13362.4|0
1649693260000|2022-04-11 16:07:40|13378.4|13363.4|13378.6|13363.6|13378.9|13363.9|13378.4|13363.4|2
1649693270000|2022-04-11 16:07:50|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|4
1649693280000|2022-04-11 16:08:00|13377.8|13362.8|13375.7|13360.7|13378.3|13363.3|13375.7|13360.7|2
1649693290000|2022-04-11 16:08:10|13375.2|13360.2|13371.7|13356.7|13375.2|13360.2|13370.8|13355.8|2
1649693300000|2022-04-11 16:08:20|13372.1|13357.1|13373|13358|13373|13358|13370.9|13355.9|3
1649693310000|2022-04-11 16:08:30|13373.6|13358.6|13376.7|13361.7|13378.7|13363.7|13373.6|13358.6|2
1649693330000|2022-04-11 16:08:50|||||||||3
1649693350000|2022-04-11 16:09:10|13376.6|13361.6|13376.1|13361.1|13376.9|13361.9|13376.1|13361.1|2
1649693360000|2022-04-11 16:09:20|||||||||3
1649693370000|2022-04-11 16:09:30|13376.5|13361.5|13376|13361|13376.5|13361.5|13376|13361|1
1649693380000|2022-04-11 16:09:40|13375.6|13360.6|13375.5|13360.5|13375.6|13360.6|13375.5|13360.5|44
1649693390000|2022-04-11 16:09:50|13375.1|13360.1|13375.1|13360.1|13375.1|13360.1|13375.1|13360.1|4
1649693400000|2022-04-11 16:10:00|13375|13360|13374.6|13359.6|13375|13360|13374.6|13359.6|2
1649693410000|2022-04-11 16:10:10|13375.1|13360.1|13377.2|13362.2|13377.2|13362.2|13375.1|13360.1|10
1649693420000|2022-04-11 16:10:20|13382.6|13367.6|13382.7|13367.7|13383.6|13368.6|13382.3|13367.3|2
1649693440000|2022-04-11 16:10:40|||||||||1
1649693450000|2022-04-11 16:10:50|13381.5|13366.5|13380.7|13365.7|13382.1|13367.1|13380.7|13365.7|7
1649693460000|2022-04-11 16:11:00|13379.9|13364.9|13378.1|13363.1|13379.9|13364.9|13378.1|13363.1|2
1649693470000|2022-04-11 16:11:10|13377.3|13362.3|13376.7|13361.7|13377.3|13362.3|13376.7|13361.7|3
1649693480000|2022-04-11 16:11:20|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|13375.5|13360.5|2
1649693500000|2022-04-11 16:11:40|||||||||1
1649693510000|2022-04-11 16:11:50|||||||||4
1649693520000|2022-04-11 16:12:00|13375.4|13360.4|13379.5|13364.5|13381.1|13366.1|13375|13360|8
1649693530000|2022-04-11 16:12:10|13378.1|13363.1|13378.1|13363.1|13378.1|13363.1|13378.1|13363.1|1
1649693540000|2022-04-11 16:12:20|13378.7|13363.7|13383.6|13368.6|13383.6|13368.6|13378.7|13363.7|3
1649693570000|2022-04-11 16:12:50|||||||||4
1649693580000|2022-04-11 16:13:00|||||||||6
1649693590000|2022-04-11 16:13:10|13383.1|13368.1|13381|13366|13383.1|13368.1|13381|13366|2
1649693600000|2022-04-11 16:13:20|13381.1|13366.1|13380.6|13365.6|13381.1|13366.1|13380.6|13365.6|4
1649693610000|2022-04-11 16:13:30|13381.1|13366.1|13380.6|13365.6|13381.1|13366.1|13380.6|13365.6|0
1649693620000|2022-04-11 16:13:40|13378.5|13363.5|13378|13363|13378.5|13363.5|13378|13363|1
1649693630000|2022-04-11 16:13:50|13377.8|13362.8|13380.5|13365.5|13380.5|13365.5|13376.6|13361.6|3
1649693640000|2022-04-11 16:14:00|13380.4|13365.4|13380|13365|13380.4|13365.4|13380|13365|0
1649693650000|2022-04-11 16:14:10|13379.8|13364.8|13379|13364|13379.8|13364.8|13379|13364|0
1649693660000|2022-04-11 16:14:20|13378.1|13363.1|13377.6|13362.6|13378.5|13363.5|13377.6|13362.6|4
1649693670000|2022-04-11 16:14:30|13375.7|13360.7|13376.4|13361.4|13376.5|13361.5|13375.7|13360.7|3
1649693680000|2022-04-11 16:14:40|13377.2|13362.2|13378.1|13363.1|13378.1|13363.1|13377.2|13362.2|1
1649693690000|2022-04-11 16:14:50|13378.6|13363.6|13379.1|13364.1|13381|13366|13378.6|13363.6|5
1649693700000|2022-04-11 16:15:00|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|0
1649693710000|2022-04-11 16:15:10|13379.4|13364.4|13379.6|13364.6|13379.6|13364.6|13379.4|13364.4|3
1649693720000|2022-04-11 16:15:20|||||||||5
1649693730000|2022-04-11 16:15:30|13382.6|13367.6|13383.1|13368.1|13383.1|13368.1|13381.6|13366.6|2
1649693740000|2022-04-11 16:15:40|||||||||1
1649693750000|2022-04-11 16:15:50|||||||||3
1649693760000|2022-04-11 16:16:00|13382.9|13367.9|13381|13366|13382.9|13367.9|13381|13366|2
1649693770000|2022-04-11 16:16:10|13381.5|13366.5|13381|13366|13381.5|13366.5|13381|13366|1
1649693780000|2022-04-11 16:16:20|13378.9|13363.9|13381.4|13366.4|13381.4|13366.4|13378.1|13363.1|13
1649693790000|2022-04-11 16:16:30|13381.3|13366.3|13381|13366|13381.3|13366.3|13380.9|13365.9|8
1649693800000|2022-04-11 16:16:40|13382.5|13367.5|13382.5|13367.5|13382.5|13367.5|13382.5|13367.5|0
1649693810000|2022-04-11 16:16:50|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|8
1649693820000|2022-04-11 16:17:00|13380.5|13365.5|13381.4|13366.4|13381.4|13366.4|13380.5|13365.5|0
1649693830000|2022-04-11 16:17:10|13380.8|13365.8|13380.8|13365.8|13380.8|13365.8|13380.8|13365.8|13
1649693840000|2022-04-11 16:17:20|13380.9|13365.9|13380.9|13365.9|13380.9|13365.9|13380.9|13365.9|3
1649693850000|2022-04-11 16:17:30|13381.8|13366.8|13381.8|13366.8|13381.8|13366.8|13381.8|13366.8|4
1649693860000|2022-04-11 16:17:40|||||||||1
1649693870000|2022-04-11 16:17:50|13381|13366|13381|13366|13381|13366|13381|13366|3
1649693880000|2022-04-11 16:18:00|13381.1|13366.1|13380.3|13365.3|13381.9|13366.9|13380.3|13365.3|2
1649693890000|2022-04-11 16:18:10|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1649693900000|2022-04-11 16:18:20|13381.4|13366.4|13381.4|13366.4|13381.4|13366.4|13381.4|13366.4|5
1649693910000|2022-04-11 16:18:30|||||||||2
1649693920000|2022-04-11 16:18:40|||||||||2
1649693930000|2022-04-11 16:18:50|13381.3|13366.3|13381.3|13366.3|13381.3|13366.3|13381.3|13366.3|3
1649693940000|2022-04-11 16:19:00|13380.7|13365.7|13380.9|13365.9|13380.9|13365.9|13380.3|13365.3|3
1649693950000|2022-04-11 16:19:10|13381.3|13366.3|13380.6|13365.6|13381.3|13366.3|13380.6|13365.6|39
1649693960000|2022-04-11 16:19:20|13380.7|13365.7|13383.7|13368.7|13384.6|13369.6|13380.7|13365.7|12
1649693970000|2022-04-11 16:19:30|13384|13369|13382.8|13367.8|13385.6|13370.6|13382.6|13367.6|1
1649693980000|2022-04-11 16:19:40|13383.7|13368.7|13384.1|13369.1|13384.1|13369.1|13383.7|13368.7|0
1649693990000|2022-04-11 16:19:50|||||||||12
1649694000000|2022-04-11 16:20:00|13384|13369|13384.2|13369.2|13384.7|13369.7|13383.1|13368.1|7
1649694010000|2022-04-11 16:20:10|||||||||5
1649694020000|2022-04-11 16:20:20|||||||||3
1649694030000|2022-04-11 16:20:30|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|0
1649694040000|2022-04-11 16:20:40|13384.1|13369.1|13383.3|13368.3|13384.2|13369.2|13383.3|13368.3|11
1649694050000|2022-04-11 16:20:50|13382.8|13367.8|13383.8|13368.8|13384.3|13369.3|13382.8|13367.8|3
1649694060000|2022-04-11 16:21:00|13384.2|13369.2|13382.8|13367.8|13384.2|13369.2|13382.8|13367.8|2
1649694070000|2022-04-11 16:21:10|13382.7|13367.7|13381.8|13366.8|13382.8|13367.8|13381.8|13366.8|4
1649694080000|2022-04-11 16:21:20|13381.7|13366.7|13383.2|13368.2|13383.2|13368.2|13380.8|13365.8|15
1649694090000|2022-04-11 16:21:30|13383|13368|13382.1|13367.1|13383|13368|13382|13367|0
1649694100000|2022-04-11 16:21:40|13382|13367|13387|13372|13387|13372|13382|13367|0
1649694110000|2022-04-11 16:21:50|13390|13375|13390.5|13375.5|13390.5|13375.5|13390|13375|4
1649694120000|2022-04-11 16:22:00|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|2
1649694130000|2022-04-11 16:22:10|13387.8|13372.8|13386.5|13371.5|13387.8|13372.8|13386.5|13371.5|2
1649694140000|2022-04-11 16:22:20|13386.6|13371.6|13387|13372|13387.5|13372.5|13386.6|13371.6|3
1649694150000|2022-04-11 16:22:30|13387.5|13372.5|13387.5|13372.5|13387.5|13372.5|13387.5|13372.5|1
1649694160000|2022-04-11 16:22:40|13387.6|13372.6|13387.6|13372.6|13387.6|13372.6|13387.6|13372.6|2
1649694170000|2022-04-11 16:22:50|13388.5|13373.5|13388.5|13373.5|13389|13374|13388.5|13373.5|3
1649694180000|2022-04-11 16:23:00|13389|13374|13389|13374|13389.5|13374.5|13389|13374|1
1649694190000|2022-04-11 16:23:10|13388|13373|13386|13371|13388|13373|13386|13371|5
1649694200000|2022-04-11 16:23:20|13386.9|13371.9|13387|13372|13387.5|13372.5|13386.1|13371.1|5
1649694210000|2022-04-11 16:23:30|13387.6|13372.6|13387.1|13372.1|13388|13373|13386|13371|4
1649694220000|2022-04-11 16:23:40|13391.5|13376.5|13390.8|13375.8|13391.5|13376.5|13390.8|13375.8|3
1649694230000|2022-04-11 16:23:50|13389.5|13374.5|13391.5|13376.5|13392.5|13377.5|13389.5|13374.5|25
1649694240000|2022-04-11 16:24:00|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|0
1649694250000|2022-04-11 16:24:10|13391|13376|13390.5|13375.5|13391|13376|13390.5|13375.5|1
1649694260000|2022-04-11 16:24:20|13391.1|13376.1|13390.6|13375.6|13391.1|13376.1|13390.6|13375.6|8
1649694270000|2022-04-11 16:24:30|13390.7|13375.7|13396|13381|13396|13381|13390.6|13375.6|1
1649694280000|2022-04-11 16:24:40|||||||||3
1649694290000|2022-04-11 16:24:50|13400.1|13385.1|13403.5|13388.5|13403.5|13388.5|13400|13385|10
1649694300000|2022-04-11 16:25:00|13402.5|13387.5|13403.5|13388.5|13403.6|13388.6|13402.5|13387.5|2
1649694310000|2022-04-11 16:25:10|13403.4|13388.4|13402.9|13387.9|13403.4|13388.4|13402.9|13387.9|0
1649694320000|2022-04-11 16:25:20|||||||||4
1649694330000|2022-04-11 16:25:30|13402|13387|13402|13387|13402|13387|13402|13387|0
1649694340000|2022-04-11 16:25:40|||||||||3
1649694350000|2022-04-11 16:25:50|||||||||3
1649694360000|2022-04-11 16:26:00|13403.3|13388.3|13400|13385|13403.8|13388.8|13400|13385|4
1649694370000|2022-04-11 16:26:10|13400.1|13385.1|13399|13384|13400.1|13385.1|13399|13384|0
1649694380000|2022-04-11 16:26:20|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|3
1649694400000|2022-04-11 16:26:40|13398.8|13383.8|13399.6|13384.6|13399.6|13384.6|13398.8|13383.8|6
1649694410000|2022-04-11 16:26:50|13398|13383|13401.5|13386.5|13401.5|13386.5|13398|13383|11
1649694420000|2022-04-11 16:27:00|13402.3|13387.3|13401.8|13386.8|13402.3|13387.3|13401.8|13386.8|2
1649694430000|2022-04-11 16:27:10|13401.5|13386.5|13401.4|13386.4|13401.5|13386.5|13401.4|13386.4|2
1649694440000|2022-04-11 16:27:20|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|4
1649694450000|2022-04-11 16:27:30|13404|13389|13404.4|13389.4|13404.4|13389.4|13402.8|13387.8|1
1649694460000|2022-04-11 16:27:40|13406.8|13391.8|13407.4|13392.4|13407.8|13392.8|13406.8|13391.8|3
1649694470000|2022-04-11 16:27:50|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|5
1649694480000|2022-04-11 16:28:00|13405.4|13390.4|13403.9|13388.9|13405.4|13390.4|13403.9|13388.9|3
1649694490000|2022-04-11 16:28:10|13403.5|13388.5|13400.5|13385.5|13403.5|13388.5|13400.5|13385.5|1
1649694500000|2022-04-11 16:28:20|13400|13385|13401.4|13386.4|13401.4|13386.4|13400|13385|9
1649694510000|2022-04-11 16:28:30|13401.9|13386.9|13400.9|13385.9|13401.9|13386.9|13400.9|13385.9|3
1649694530000|2022-04-11 16:28:50|||||||||3
1649694540000|2022-04-11 16:29:00|13400.5|13385.5|13401.8|13386.8|13401.8|13386.8|13399.4|13384.4|3
1649694550000|2022-04-11 16:29:10|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|1
1649694560000|2022-04-11 16:29:20|13401.8|13386.8|13401.9|13386.9|13401.9|13386.9|13401.8|13386.8|4
1649694580000|2022-04-11 16:29:40|||||||||1
1649694590000|2022-04-11 16:29:50|||||||||3
1649694600000|2022-04-11 16:30:00|13401.8|13386.8|13402.3|13387.3|13402.3|13387.3|13401.8|13386.8|9
1649694610000|2022-04-11 16:30:10|||||||||1
1649694620000|2022-04-11 16:30:20|13403.9|13388.9|13406.8|13391.8|13406.8|13391.8|13403.9|13388.9|6
1649694630000|2022-04-11 16:30:30|13406.9|13391.9|13404.3|13389.3|13406.9|13391.9|13404.3|13389.3|2
1649694650000|2022-04-11 16:30:50|13404|13389|13402.4|13387.4|13404|13389|13402.4|13387.4|13
1649694660000|2022-04-11 16:31:00|13401.9|13386.9|13400.3|13385.3|13401.9|13386.9|13399.4|13384.4|2
1649694670000|2022-04-11 16:31:10|13405.2|13390.2|13405.8|13390.8|13405.8|13390.8|13405.2|13390.2|2
1649694680000|2022-04-11 16:31:20|||||||||5
1649694700000|2022-04-11 16:31:40|13405.4|13390.4|13393.8|13378.8|13405.4|13390.4|13393.3|13378.3|7
1649694710000|2022-04-11 16:31:50|13393.4|13378.4|13391.9|13376.9|13393.9|13378.9|13391.9|13376.9|3
1649694720000|2022-04-11 16:32:00|13392.9|13377.9|13391.4|13376.4|13394.8|13379.8|13391.4|13376.4|2
1649694730000|2022-04-11 16:32:10|13394.3|13379.3|13396.8|13381.8|13396.8|13381.8|13394.3|13379.3|8
1649694740000|2022-04-11 16:32:20|13396.7|13381.7|13394.9|13379.9|13396.7|13381.7|13394.9|13379.9|2
1649694760000|2022-04-11 16:32:40|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|0
1649694770000|2022-04-11 16:32:50|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|5
1649694780000|2022-04-11 16:33:00|13393.6|13378.6|13396.9|13381.9|13396.9|13381.9|13393.6|13378.6|2
1649694790000|2022-04-11 16:33:10|13397.4|13382.4|13398.9|13383.9|13398.9|13383.9|13397.4|13382.4|2
1649694800000|2022-04-11 16:33:20|||||||||3
1649694810000|2022-04-11 16:33:30|13398|13383|13396.9|13381.9|13398|13383|13396.9|13381.9|2
1649694830000|2022-04-11 16:33:50|||||||||6
1649694840000|2022-04-11 16:34:00|13397.9|13382.9|13395.4|13380.4|13398.3|13383.3|13395.4|13380.4|9
1649694850000|2022-04-11 16:34:10|13393.4|13378.4|13393.4|13378.4|13393.4|13378.4|13393.4|13378.4|0
1649694860000|2022-04-11 16:34:20|13392.9|13377.9|13393.4|13378.4|13393.4|13378.4|13392.9|13377.9|4
1649694880000|2022-04-11 16:34:40|||||||||10
1649694890000|2022-04-11 16:34:50|||||||||4
1649694900000|2022-04-11 16:35:00|13392.4|13377.4|13391.6|13376.6|13392.4|13377.4|13391.6|13376.6|1
1649694910000|2022-04-11 16:35:10|13390.8|13375.8|13391.3|13376.3|13391.3|13376.3|13390.8|13375.8|1
1649694920000|2022-04-11 16:35:20|13392.5|13377.5|13392.8|13377.8|13394.3|13379.3|13392.5|13377.5|9
1649694930000|2022-04-11 16:35:30|13394.9|13379.9|13395.3|13380.3|13395.3|13380.3|13394.9|13379.9|6
1649694940000|2022-04-11 16:35:40|||||||||2
1649694950000|2022-04-11 16:35:50|||||||||6
1649694960000|2022-04-11 16:36:00|13395.8|13380.8|13396.3|13381.3|13396.3|13381.3|13395.8|13380.8|30
1649694970000|2022-04-11 16:36:10|13395.8|13380.8|13391.6|13376.6|13395.8|13380.8|13388.9|13373.9|5
1649694980000|2022-04-11 16:36:20|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|10
1649695000000|2022-04-11 16:36:40|13392.8|13377.8|13390.4|13375.4|13392.8|13377.8|13390.4|13375.4|0
1649695010000|2022-04-11 16:36:50|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|3
1649695020000|2022-04-11 16:37:00|13388.8|13373.8|13388.9|13373.9|13388.9|13373.9|13388.8|13373.8|1
1649695030000|2022-04-11 16:37:10|||||||||1
1649695040000|2022-04-11 16:37:20|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|42
1649695050000|2022-04-11 16:37:30|13388.2|13373.2|13387.3|13372.3|13388.2|13373.2|13387.3|13372.3|3
1649695070000|2022-04-11 16:37:50|13385.3|13370.3|13382.9|13367.9|13385.3|13370.3|13382.9|13367.9|16
1649695080000|2022-04-11 16:38:00|13382.8|13367.8|13387.4|13372.4|13387.4|13372.4|13382.4|13367.4|2
1649695090000|2022-04-11 16:38:10|13387.9|13372.9|13388|13373|13388|13373|13387.9|13372.9|1
1649695100000|2022-04-11 16:38:20|13388.9|13373.9|13390.4|13375.4|13390.4|13375.4|13388.9|13373.9|3
1649695110000|2022-04-11 16:38:30|13390.7|13375.7|13389.4|13374.4|13391.8|13376.8|13389.4|13374.4|2
1649695130000|2022-04-11 16:38:50|13389.9|13374.9|13387.9|13372.9|13389.9|13374.9|13387.9|13372.9|6
1649695140000|2022-04-11 16:39:00|13383.8|13368.8|13382.9|13367.9|13383.8|13368.8|13382.9|13367.9|1
1649695150000|2022-04-11 16:39:10|13383.3|13368.3|13383.8|13368.8|13383.8|13368.8|13383.3|13368.3|2
1649695160000|2022-04-11 16:39:20|||||||||4
1649695170000|2022-04-11 16:39:30|||||||||1
1649695180000|2022-04-11 16:39:40|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|0
1649695190000|2022-04-11 16:39:50|||||||||2
1649695200000|2022-04-11 16:40:00|13382.8|13367.8|13380.8|13365.8|13382.8|13367.8|13380.8|13365.8|2
1649695210000|2022-04-11 16:40:10|||||||||2
1649695220000|2022-04-11 16:40:20|||||||||3
1649695230000|2022-04-11 16:40:30|||||||||1
1649695250000|2022-04-11 16:40:50|13380.3|13365.3|13380.8|13365.8|13380.8|13365.8|13380.3|13365.3|3
1649695260000|2022-04-11 16:41:00|||||||||1
1649695270000|2022-04-11 16:41:10|13382.4|13367.4|13382.3|13367.3|13382.4|13367.4|13382.3|13367.3|3
1649695280000|2022-04-11 16:41:20|13382.4|13367.4|13384.4|13369.4|13384.4|13369.4|13382.4|13367.4|7
1649695290000|2022-04-11 16:41:30|13383.9|13368.9|13384.8|13369.8|13384.9|13369.9|13383.9|13368.9|0
1649695300000|2022-04-11 16:41:40|13384.9|13369.9|13383|13368|13384.9|13369.9|13383|13368|30
1649695310000|2022-04-11 16:41:50|13382.1|13367.1|13382.4|13367.4|13383.1|13368.1|13381.9|13366.9|76
1649695320000|2022-04-11 16:42:00|13382.5|13367.5|13382.9|13367.9|13382.9|13367.9|13381.9|13366.9|0
1649695330000|2022-04-11 16:42:10|13382.4|13367.4|13381|13366|13382.9|13367.9|13380|13365|96
1649695340000|2022-04-11 16:42:20|13381.3|13366.3|13380.5|13365.5|13381.4|13366.4|13379.9|13364.9|4
1649695350000|2022-04-11 16:42:30|13382.4|13367.4|13374.3|13359.3|13382.4|13367.4|13374.3|13359.3|2
1649695370000|2022-04-11 16:42:50|13373.4|13358.4|13372.8|13357.8|13373.4|13358.4|13372.8|13357.8|5
1649695380000|2022-04-11 16:43:00|13372.4|13357.4|13365.3|13350.3|13372.4|13357.4|13365.3|13350.3|58
1649695390000|2022-04-11 16:43:10|13364.8|13349.8|13364.8|13349.8|13364.8|13349.8|13364.8|13349.8|8
1649695400000|2022-04-11 16:43:20|13364.9|13349.9|13366.3|13351.3|13366.8|13351.8|13364.9|13349.9|11
1649695410000|2022-04-11 16:43:30|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|2
1649695420000|2022-04-11 16:43:40|13365.3|13350.3|13363.6|13348.6|13365.3|13350.3|13363.6|13348.6|36
1649695430000|2022-04-11 16:43:50|13363.5|13348.5|13363.1|13348.1|13364.1|13349.1|13362.2|13347.2|15
1649695440000|2022-04-11 16:44:00|13362.7|13347.7|13359.6|13344.6|13362.7|13347.7|13357.6|13342.6|17
1649695450000|2022-04-11 16:44:10|13356.6|13341.6|13356.1|13341.1|13356.6|13341.6|13356.1|13341.1|1
1649695460000|2022-04-11 16:44:20|||||||||6
1649695470000|2022-04-11 16:44:30|13353.7|13338.7|13358.6|13343.6|13359.1|13344.1|13352.1|13337.1|12
1649695480000|2022-04-11 16:44:40|13356.3|13341.3|13345.6|13320.6|13356.3|13341.3|13345.2|13313.8|5
1649695490000|2022-04-11 16:44:50|13345.5|13320.5|13346.7|13321.7|13346.7|13321.7|13344.3|13319.3|5
1649695500000|2022-04-11 16:45:00|13341.7|13326.7|13345.1|13320.1|13345.1|13326.7|13341.2|13320.1|7
1649695510000|2022-04-11 16:45:10|13345.7|13320.7|13345.6|13320.6|13345.7|13320.7|13345.1|13320.1|0
1649695520000|2022-04-11 16:45:20|13346.1|13321.1|13342.6|13317.6|13346.1|13324.5|13338.2|13317.6|2
1649695530000|2022-04-11 16:45:30|13342.7|13317.7|13339.1|13324.1|13342.7|13324.6|13337.2|13317.6|0
1649695540000|2022-04-11 16:45:40|13338.6|13323.6|13335.7|13320.7|13338.6|13323.6|13335.7|13320.7|0
1649695550000|2022-04-11 16:45:50|13335.2|13320.2|13336.1|13321.1|13337.2|13322.2|13335.2|13320.2|8
1649695560000|2022-04-11 16:46:00|13335.7|13320.7|13339.7|13324.7|13345.4|13330.4|13329.3|13314.3|16
1649695570000|2022-04-11 16:46:10|13339.6|13324.6|13338.2|13323.2|13339.6|13324.6|13338.2|13323.2|1
1649695580000|2022-04-11 16:46:20|13338.8|13323.8|13338.7|13323.7|13338.8|13323.8|13338.7|13323.7|2
1649695590000|2022-04-11 16:46:30|13338.4|13323.4|13338.5|13323.5|13340|13325|13338.4|13323.4|25
1649695600000|2022-04-11 16:46:40|13338.9|13323.9|13339.4|13324.4|13339.4|13324.4|13338.9|13323.9|2
1649695610000|2022-04-11 16:46:50|||||||||3
1649695620000|2022-04-11 16:47:00|13340|13325|13338.9|13323.9|13340.5|13325.5|13338.9|13323.9|66
1649695630000|2022-04-11 16:47:10|13339|13324|13339|13324|13339|13324|13339|13324|1
1649695640000|2022-04-11 16:47:20|||||||||2
1649695670000|2022-04-11 16:47:50|||||||||3
1649695680000|2022-04-11 16:48:00|13345.1|13330.1|13343.5|13328.5|13345.5|13330.5|13343.5|13328.5|8
1649695690000|2022-04-11 16:48:10|||||||||1
1649695700000|2022-04-11 16:48:20|13344|13329|13346.1|13331.1|13346.1|13331.1|13344|13329|4
1649695710000|2022-04-11 16:48:30|13346.6|13331.6|13348.5|13333.5|13348.6|13333.6|13346.4|13331.4|1
1649695720000|2022-04-11 16:48:40|13348.6|13333.6|13349.1|13334.1|13350|13335|13348.2|13333.2|0
1649695730000|2022-04-11 16:48:50|13350.1|13335.1|13351.5|13336.5|13351.5|13336.5|13350.1|13335.1|4
1649695740000|2022-04-11 16:49:00|13352|13337|13358.5|13343.5|13358.5|13343.5|13352|13337|6
1649695750000|2022-04-11 16:49:10|13358.9|13343.9|13358.4|13343.4|13358.9|13343.9|13358.4|13343.4|0
1649695760000|2022-04-11 16:49:20|13358.3|13343.3|13356.1|13341.1|13358.3|13343.3|13356.1|13341.1|3
1649695790000|2022-04-11 16:49:50|13356|13341|13361.4|13346.4|13362|13347|13356|13341|6
1649695800000|2022-04-11 16:50:00|13361.5|13346.5|13361.6|13346.6|13362.1|13347.1|13361.4|13346.4|2
1649695810000|2022-04-11 16:50:10|13361.5|13346.5|13360.5|13345.5|13361.5|13346.5|13360.5|13345.5|0
1649695820000|2022-04-11 16:50:20|||||||||2
1649695830000|2022-04-11 16:50:30|||||||||1
1649695850000|2022-04-11 16:50:50|13360.1|13345.1|13360.1|13345.1|13360.1|13345.1|13360.1|13345.1|4
1649695860000|2022-04-11 16:51:00|13360|13345|13358|13343|13360|13345|13358|13343|1
1649695870000|2022-04-11 16:51:10|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|1
1649695880000|2022-04-11 16:51:20|13360.9|13345.9|13361.3|13346.3|13361.9|13346.9|13360.9|13345.9|9
1649695890000|2022-04-11 16:51:30|13360.9|13345.9|13361|13346|13361.1|13346.1|13360.5|13345.5|11
1649695900000|2022-04-11 16:51:40|13360.6|13345.6|13360.6|13345.6|13360.6|13345.6|13360.6|13345.6|1
1649695910000|2022-04-11 16:51:50|13361|13346|13360.7|13345.7|13361.1|13346.1|13360.6|13345.6|5
1649695920000|2022-04-11 16:52:00|13360.5|13345.5|13360|13345|13361.1|13346.1|13360|13345|2
1649695930000|2022-04-11 16:52:10|13359.5|13344.5|13363|13348|13363.4|13348.4|13359.5|13344.5|2
1649695940000|2022-04-11 16:52:20|13358.7|13343.7|13355.3|13340.3|13358.7|13343.7|13355.2|13340.2|9
1649695950000|2022-04-11 16:52:30|13355.7|13340.7|13356|13341|13356.1|13341.1|13355.7|13340.7|21
1649695960000|2022-04-11 16:52:40|13356.4|13341.4|13356.4|13341.4|13356.4|13341.4|13356.4|13341.4|3
1649695970000|2022-04-11 16:52:50|13354.3|13339.3|13356.4|13341.4|13356.9|13341.9|13354.3|13339.3|5
1649695980000|2022-04-11 16:53:00|13356.3|13341.3|13354|13339|13356.3|13341.3|13354|13339|9
1649695990000|2022-04-11 16:53:10|13352.5|13337.5|13349.8|13334.8|13352.5|13337.5|13349.8|13334.8|2
1649696000000|2022-04-11 16:53:20|||||||||3
1649696010000|2022-04-11 16:53:30|13349.9|13334.9|13351.4|13336.4|13351.4|13336.4|13349.9|13334.9|12
1649696020000|2022-04-11 16:53:40|13350.9|13335.9|13351.4|13336.4|13351.4|13336.4|13350.9|13335.9|3
1649696030000|2022-04-11 16:53:50|||||||||4
1649696050000|2022-04-11 16:54:10|13350.9|13335.9|13349.9|13334.9|13350.9|13335.9|13349.9|13334.9|2
1649696060000|2022-04-11 16:54:20|13348.4|13333.4|13348.4|13333.4|13348.4|13333.4|13348.4|13333.4|1
1649696070000|2022-04-11 16:54:30|||||||||3
1649696080000|2022-04-11 16:54:40|13347.9|13332.9|13347.9|13332.9|13347.9|13332.9|13347.9|13332.9|0
1649696090000|2022-04-11 16:54:50|||||||||6
1649696100000|2022-04-11 16:55:00|13348.4|13333.4|13355.2|13340.2|13355.2|13340.2|13348.4|13333.4|20
1649696110000|2022-04-11 16:55:10|13355.3|13340.3|13356.8|13341.8|13356.8|13341.8|13355.1|13340.1|20
1649696120000|2022-04-11 16:55:20|||||||||2
1649696130000|2022-04-11 16:55:30|||||||||1
1649696140000|2022-04-11 16:55:40|13357.3|13342.3|13355.9|13340.9|13357.3|13342.3|13355.8|13340.8|0
1649696150000|2022-04-11 16:55:50|13356.4|13341.4|13356.3|13341.3|13356.8|13341.8|13355.8|13340.8|0
1649696160000|2022-04-11 16:56:00|13356.2|13341.2|13356.8|13341.8|13356.8|13341.8|13356.2|13341.2|9
1649696170000|2022-04-11 16:56:10|13356.9|13341.9|13358.1|13343.1|13358.1|13343.1|13356.8|13341.8|8
1649696180000|2022-04-11 16:56:20|13360|13345|13357.5|13342.5|13360|13345|13357.5|13342.5|18
1649696190000|2022-04-11 16:56:30|||||||||1
1649696200000|2022-04-11 16:56:40|13357.8|13342.8|13361.6|13346.6|13361.6|13346.6|13357.8|13342.8|3
1649696210000|2022-04-11 16:56:50|13361.5|13346.5|13361.5|13346.5|13361.6|13346.6|13361.1|13346.1|1
1649696220000|2022-04-11 16:57:00|13361.1|13346.1|13361.1|13346.1|13361.1|13346.1|13361.1|13346.1|2
1649696230000|2022-04-11 16:57:10|||||||||2
1649696240000|2022-04-11 16:57:20|13360.6|13345.6|13360.6|13345.6|13360.6|13345.6|13360.6|13345.6|1
1649696250000|2022-04-11 16:57:30|||||||||3
1649696260000|2022-04-11 16:57:40|||||||||15
1649696270000|2022-04-11 16:57:50|13360.1|13345.1|13360.1|13345.1|13360.1|13345.1|13359.6|13344.6|0
1649696280000|2022-04-11 16:58:00|13359.6|13344.6|13359.6|13344.6|13360.1|13345.1|13359.6|13344.6|4
1649696290000|2022-04-11 16:58:10|13359|13344|13355.5|13340.5|13359|13344|13355.5|13340.5|3
1649696300000|2022-04-11 16:58:20|13355|13340|13354.6|13339.6|13355|13340|13354.6|13339.6|1
1649696310000|2022-04-11 16:58:30|13354.1|13339.1|13353.6|13338.6|13354.1|13339.1|13353.6|13338.6|4
1649696320000|2022-04-11 16:58:40|13353.5|13338.5|13353.1|13338.1|13353.5|13338.5|13353.1|13338.1|0
1649696330000|2022-04-11 16:58:50|13353.5|13338.5|13358|13343|13358|13343|13353.5|13338.5|1
1649696340000|2022-04-11 16:59:00|13357.6|13342.6|13355.5|13340.5|13357.6|13342.6|13355.5|13340.5|2
1649696370000|2022-04-11 16:59:30|||||||||4
1649696380000|2022-04-11 16:59:40|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|0
1649696390000|2022-04-11 16:59:50|13363.6|13348.6|13365.3|13350.3|13365.7|13350.7|13363.6|13348.6|23
1649696400000|2022-04-11 17:00:00|13362.7|13347.7|13362.3|13347.3|13366.3|13351.3|13360.4|13345.4|11
1649696410000|2022-04-11 17:00:10|13362.2|13347.2|13362.3|13347.3|13362.3|13347.3|13362.2|13347.2|0
1649696420000|2022-04-11 17:00:20|13363.3|13348.3|13363.3|13348.3|13363.3|13348.3|13363.3|13348.3|0
1649696430000|2022-04-11 17:00:30|||||||||5
1649696460000|2022-04-11 17:01:00|13363.4|13348.4|13361.5|13346.5|13363.4|13348.4|13361.5|13346.5|9
1649696490000|2022-04-11 17:01:30|13362.5|13347.5|13363.9|13348.9|13363.9|13348.9|13362.5|13347.5|5
1649696500000|2022-04-11 17:01:40|13363.5|13348.5|13371|13356|13371.5|13356.5|13363.5|13348.5|1
1649696510000|2022-04-11 17:01:50|13371.2|13356.2|13371.5|13356.5|13371.6|13356.6|13371.1|13356.1|0
1649696520000|2022-04-11 17:02:00|13371.1|13356.1|13368.8|13353.8|13371.6|13356.6|13368.8|13353.8|3
1649696530000|2022-04-11 17:02:10|13369.5|13354.5|13369.5|13354.5|13369.5|13354.5|13369.5|13354.5|1
1649696550000|2022-04-11 17:02:30|13369.1|13354.1|13368.7|13353.7|13369.1|13354.1|13368.7|13353.7|10
1649696560000|2022-04-11 17:02:40|13361.6|13346.6|13363.5|13348.5|13363.6|13348.6|13361.6|13346.6|21
1649696570000|2022-04-11 17:02:50|13362.6|13347.6|13367.4|13352.4|13367.4|13352.4|13362.5|13347.5|10
1649696580000|2022-04-11 17:03:00|13367.9|13352.9|13368.4|13353.4|13368.4|13353.4|13367.9|13352.9|3
1649696590000|2022-04-11 17:03:10|13366.8|13351.8|13368.4|13353.4|13368.4|13353.4|13366.8|13351.8|6
1649696600000|2022-04-11 17:03:20|13366.8|13351.8|13362.4|13347.4|13366.8|13351.8|13362.4|13347.4|2
1649696610000|2022-04-11 17:03:30|13362.1|13347.1|13361.1|13346.1|13362.1|13347.1|13361.1|13346.1|4
1649696620000|2022-04-11 17:03:40|13361.6|13346.6|13362.5|13347.5|13362.5|13347.5|13361.6|13346.6|1
1649696640000|2022-04-11 17:04:00|13362.1|13347.1|13370.5|13355.5|13370.6|13355.6|13362.1|13347.1|3
1649696650000|2022-04-11 17:04:10|13370.6|13355.6|13368.1|13353.1|13370.6|13355.6|13368.1|13353.1|1
1649696660000|2022-04-11 17:04:20|13368.5|13353.5|13369.6|13354.6|13369.6|13354.6|13368.5|13353.5|4
1649696670000|2022-04-11 17:04:30|13370|13355|13370|13355|13370|13355|13369.6|13354.6|4
1649696680000|2022-04-11 17:04:40|13370.6|13355.6|13370.6|13355.6|13370.6|13355.6|13370.6|13355.6|0
1649696690000|2022-04-11 17:04:50|13371.1|13356.1|13370.6|13355.6|13371.6|13356.6|13370.6|13355.6|1
1649696700000|2022-04-11 17:05:00|13371.1|13356.1|13375.3|13360.3|13375.3|13360.3|13370.6|13355.6|2
1649696710000|2022-04-11 17:05:10|13375.1|13360.1|13374.2|13359.2|13375.1|13360.1|13373.8|13358.8|0
1649696730000|2022-04-11 17:05:30|||||||||3
1649696740000|2022-04-11 17:05:40|13374.7|13359.7|13375.7|13360.7|13375.7|13360.7|13374.7|13359.7|0
1649696750000|2022-04-11 17:05:50|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|0
1649696760000|2022-04-11 17:06:00|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|2
1649696770000|2022-04-11 17:06:10|13374.6|13359.6|13374.1|13359.1|13374.6|13359.6|13374.1|13359.1|1
1649696780000|2022-04-11 17:06:20|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|0
1649696790000|2022-04-11 17:06:30|13373.7|13358.7|13373.6|13358.6|13373.7|13358.7|13373.6|13358.6|208
1649696800000|2022-04-11 17:06:40|13371.2|13356.2|13370.2|13355.2|13371.5|13356.5|13370.2|13355.2|1
1649696810000|2022-04-11 17:06:50|13370.1|13355.1|13369.7|13354.7|13370.1|13355.1|13369.7|13354.7|0
1649696820000|2022-04-11 17:07:00|13368.7|13353.7|13373|13358|13375.5|13360.5|13368.7|13353.7|15
1649696830000|2022-04-11 17:07:10|13373.4|13358.4|13370.8|13355.8|13373.4|13358.4|13370.8|13355.8|2
1649696850000|2022-04-11 17:07:30|13370.7|13355.7|13369.8|13354.8|13370.7|13355.7|13369.7|13354.7|14
1649696860000|2022-04-11 17:07:40|13369.7|13354.7|13369.7|13354.7|13369.7|13354.7|13369.7|13354.7|1
1649696870000|2022-04-11 17:07:50|13369.8|13354.8|13369.9|13354.9|13369.9|13354.9|13369.7|13354.7|2
1649696880000|2022-04-11 17:08:00|13369.8|13354.8|13369.9|13354.9|13369.9|13354.9|13369.8|13354.8|4
1649696890000|2022-04-11 17:08:10|13369.5|13354.5|13369.5|13354.5|13369.5|13354.5|13369.5|13354.5|1
1649696900000|2022-04-11 17:08:20|13369|13354|13369|13354|13369|13354|13369|13354|0
1649696910000|2022-04-11 17:08:30|13369.1|13354.1|13368.6|13353.6|13369.1|13354.1|13368.6|13353.6|4
1649696920000|2022-04-11 17:08:40|13368.2|13353.2|13371.3|13356.3|13371.3|13356.3|13368.2|13353.2|29
1649696930000|2022-04-11 17:08:50|13370.9|13355.9|13373.3|13358.3|13373.9|13358.9|13370.9|13355.9|16
1649696940000|2022-04-11 17:09:00|13373|13358|13373|13358|13373|13358|13373|13358|9
1649696960000|2022-04-11 17:09:20|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|0
1649696970000|2022-04-11 17:09:30|13373.9|13358.9|13373.5|13358.5|13374|13359|13373.5|13358.5|3
1649696980000|2022-04-11 17:09:40|13373.7|13358.7|13375|13360|13375.3|13360.3|13373.7|13358.7|25
1649696990000|2022-04-11 17:09:50|13374.9|13359.9|13395.7|13380.7|13395.7|13380.7|13374.5|13359.5|32
1649697000000|2022-04-11 17:10:00|13394.9|13379.9|13394.9|13379.9|13394.9|13379.9|13394.9|13379.9|8
1649697010000|2022-04-11 17:10:10|13395.4|13380.4|13403.4|13388.4|13403.6|13388.6|13395.4|13380.4|17
1649697020000|2022-04-11 17:10:20|13403.5|13388.5|13403.7|13388.7|13403.7|13388.7|13403.5|13388.5|5
1649697030000|2022-04-11 17:10:30|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|13404.2|13389.2|3
1649697040000|2022-04-11 17:10:40|13404.1|13389.1|13404.1|13389.1|13404.1|13389.1|13404.1|13389.1|0
1649697050000|2022-04-11 17:10:50|13404.2|13389.2|13404.7|13389.7|13405.8|13390.8|13404.2|13389.2|44
1649697060000|2022-04-11 17:11:00|13404.6|13389.6|13402.8|13387.8|13404.6|13389.6|13401.9|13386.9|2
1649697070000|2022-04-11 17:11:10|13402.9|13387.9|13402.5|13387.5|13402.9|13387.9|13402.5|13387.5|1
1649697090000|2022-04-11 17:11:30|13401.7|13386.7|13399.1|13384.1|13401.7|13386.7|13399.1|13384.1|7
1649697100000|2022-04-11 17:11:40|13399.5|13384.5|13399.5|13384.5|13399.5|13384.5|13399.4|13384.4|3
1649697110000|2022-04-11 17:11:50|13399.4|13384.4|13393.2|13378.2|13399.4|13384.4|13393.1|13378.1|1
1649697120000|2022-04-11 17:12:00|13392.6|13377.6|13393.3|13378.3|13394.1|13379.1|13387.9|13372.9|10
1649697130000|2022-04-11 17:12:10|13392.5|13377.5|13391.6|13376.6|13392.5|13377.5|13390.5|13375.5|1
1649697150000|2022-04-11 17:12:30|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|3
1649697160000|2022-04-11 17:12:40|13391.6|13376.6|13386.5|13371.5|13391.6|13376.6|13386.5|13371.5|1
1649697170000|2022-04-11 17:12:50|13386|13371|13386|13371|13386|13371|13386|13371|0
1649697180000|2022-04-11 17:13:00|||||||||3
1649697190000|2022-04-11 17:13:10|13385.5|13370.5|13382.1|13367.1|13385.5|13370.5|13382.1|13367.1|1
1649697200000|2022-04-11 17:13:20|13382.7|13367.7|13391.3|13376.3|13391.3|13376.3|13382.7|13367.7|6
1649697210000|2022-04-11 17:13:30|13390.9|13375.9|13388.3|13373.3|13390.9|13375.9|13388.3|13373.3|3
1649697220000|2022-04-11 17:13:40|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|1
1649697230000|2022-04-11 17:13:50|13389.3|13374.3|13388.5|13373.5|13389.3|13374.3|13388.5|13373.5|0
1649697240000|2022-04-11 17:14:00|13387.9|13372.9|13387.5|13372.5|13387.9|13372.9|13387.5|13372.5|11
1649697250000|2022-04-11 17:14:10|13387.9|13372.9|13387|13372|13387.9|13372.9|13387|13372|0
1649697270000|2022-04-11 17:14:30|||||||||4
1649697290000|2022-04-11 17:14:50|13386.6|13371.6|13386.6|13371.6|13386.6|13371.6|13386.6|13371.6|5
1649697300000|2022-04-11 17:15:00|13384.6|13369.6|13384.7|13369.7|13384.7|13369.7|13383.1|13368.1|2
1649697310000|2022-04-11 17:15:10|13386.8|13371.8|13387.6|13372.6|13388|13373|13386.6|13371.6|2
1649697320000|2022-04-11 17:15:20|13387.8|13372.8|13393.6|13378.6|13395.6|13380.6|13387.8|13372.8|1
1649697330000|2022-04-11 17:15:30|13393.1|13378.1|13395.1|13380.1|13395.1|13380.1|13393.1|13378.1|2
1649697340000|2022-04-11 17:15:40|||||||||4
1649697360000|2022-04-11 17:16:00|13394.6|13379.6|13392.5|13377.5|13394.6|13379.6|13392.1|13377.1|7
1649697370000|2022-04-11 17:16:10|||||||||2
1649697380000|2022-04-11 17:16:20|13392.8|13377.8|13391.2|13376.2|13392.8|13377.8|13391|13376|17
1649697390000|2022-04-11 17:16:30|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|0
1649697400000|2022-04-11 17:16:40|||||||||3
1649697410000|2022-04-11 17:16:50|13391.2|13376.2|13390.8|13375.8|13391.2|13376.2|13390.8|13375.8|0
1649697420000|2022-04-11 17:17:00|13390.6|13375.6|13393.1|13378.1|13393.1|13378.1|13387.9|13372.9|8
1649697430000|2022-04-11 17:17:10|13393.2|13378.2|13392.6|13377.6|13393.2|13378.2|13392.6|13377.6|3
1649697440000|2022-04-11 17:17:20|13392.7|13377.7|13393.1|13378.1|13393.1|13378.1|13392.7|13377.7|1
1649697460000|2022-04-11 17:17:40|13392.3|13377.3|13392.8|13377.8|13392.8|13377.8|13392.3|13377.3|4
1649697470000|2022-04-11 17:17:50|13393.2|13378.2|13392.7|13377.7|13394|13379|13392.7|13377.7|5
1649697480000|2022-04-11 17:18:00|13391.9|13376.9|13389.8|13374.8|13391.9|13376.9|13388.9|13373.9|2
1649697490000|2022-04-11 17:18:10|13388.9|13373.9|13390.3|13375.3|13390.3|13375.3|13388.3|13373.3|3
1649697500000|2022-04-11 17:18:20|13391|13376|13391|13376|13391|13376|13391|13376|0
1649697510000|2022-04-11 17:18:30|||||||||1
1649697520000|2022-04-11 17:18:40|||||||||4
1649697530000|2022-04-11 17:18:50|13391.3|13376.3|13393|13378|13393|13378|13391.3|13376.3|4
1649697540000|2022-04-11 17:19:00|13392.6|13377.6|13393|13378|13393|13378|13392.6|13377.6|11
1649697550000|2022-04-11 17:19:10|13392.3|13377.3|13392.7|13377.7|13392.8|13377.8|13392.3|13377.3|0
1649697560000|2022-04-11 17:19:20|13393.1|13378.1|13392.1|13377.1|13393.2|13378.2|13391.9|13376.9|8
1649697580000|2022-04-11 17:19:40|13391.6|13376.6|13391.6|13376.6|13391.6|13376.6|13391.6|13376.6|4
1649697590000|2022-04-11 17:19:50|13391.7|13376.7|13391.6|13376.6|13392.1|13377.1|13391.6|13376.6|0
1649697600000|2022-04-11 17:20:00|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|20
1649697610000|2022-04-11 17:20:10|13392.1|13377.1|13392.6|13377.6|13392.6|13377.6|13391.7|13376.7|6
1649697620000|2022-04-11 17:20:20|13393|13378|13392.6|13377.6|13393|13378|13392.6|13377.6|10
1649697630000|2022-04-11 17:20:30|13392.1|13377.1|13390.3|13375.3|13392.1|13377.1|13390.3|13375.3|1
1649697640000|2022-04-11 17:20:40|||||||||3
1649697650000|2022-04-11 17:20:50|13390.7|13375.7|13389.9|13374.9|13390.7|13375.7|13389.9|13374.9|19
1649697660000|2022-04-11 17:21:00|13389.1|13374.1|13389.1|13374.1|13389.1|13374.1|13389.1|13374.1|8
1649697670000|2022-04-11 17:21:10|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|3
1649697680000|2022-04-11 17:21:20|13388.6|13373.6|13382.8|13367.8|13388.6|13373.6|13382.8|13367.8|16
1649697690000|2022-04-11 17:21:30|13381.9|13366.9|13382.3|13367.3|13382.3|13367.3|13381.9|13366.9|3
1649697700000|2022-04-11 17:21:40|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|4
1649697720000|2022-04-11 17:22:00|13379.8|13364.8|13375.2|13360.2|13379.8|13364.8|13375.2|13360.2|1
1649697730000|2022-04-11 17:22:10|||||||||2
1649697740000|2022-04-11 17:22:20|13379.3|13364.3|13379.8|13364.8|13379.8|13364.8|13379.3|13364.3|2
1649697750000|2022-04-11 17:22:30|13378.3|13363.3|13377.6|13362.6|13378.4|13363.4|13376.8|13361.8|13
1649697760000|2022-04-11 17:22:40|13377.2|13362.2|13376.3|13361.3|13377.2|13362.2|13376.3|13361.3|3
1649697780000|2022-04-11 17:23:00|13377.6|13362.6|13378|13363|13378|13363|13377.5|13362.5|1
1649697790000|2022-04-11 17:23:10|13377.2|13362.2|13377.5|13362.5|13377.6|13362.6|13377.2|13362.2|3
1649697800000|2022-04-11 17:23:20|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|13373.5|13358.5|1
1649697820000|2022-04-11 17:23:40|||||||||3
1649697830000|2022-04-11 17:23:50|13372|13357|13371.5|13356.5|13372|13357|13371|13356|0
1649697840000|2022-04-11 17:24:00|13370|13355|13371.5|13356.5|13373.2|13358.2|13369.9|13354.9|2
1649697850000|2022-04-11 17:24:10|13371.7|13356.7|13371.7|13356.7|13371.7|13356.7|13371.3|13356.3|8
1649697860000|2022-04-11 17:24:20|13371.8|13356.8|13371.3|13356.3|13371.8|13356.8|13371.3|13356.3|0
1649697870000|2022-04-11 17:24:30|13371.8|13356.8|13371.3|13356.3|13374.3|13359.3|13371.2|13356.2|8
1649697880000|2022-04-11 17:24:40|13371.7|13356.7|13371.9|13356.9|13372|13357|13371.2|13356.2|31
1649697890000|2022-04-11 17:24:50|13371.8|13356.8|13371.9|13356.9|13371.9|13356.9|13371.4|13356.4|1
1649697900000|2022-04-11 17:25:00|13376|13361|13376.6|13361.6|13377.1|13362.1|13376|13361|1
1649697910000|2022-04-11 17:25:10|13376.4|13361.4|13376|13361|13376.4|13361.4|13375.9|13360.9|2
1649697920000|2022-04-11 17:25:20|13375.9|13360.9|13375.6|13360.6|13375.9|13360.9|13375.6|13360.6|0
1649697940000|2022-04-11 17:25:40|13376.1|13361.1|13376.7|13361.7|13376.7|13361.7|13376.1|13361.1|11
1649697950000|2022-04-11 17:25:50|13377|13362|13377|13362|13377|13362|13377|13362|8
1649697960000|2022-04-11 17:26:00|13375.9|13360.9|13373|13358|13375.9|13360.9|13373|13358|0
1649697970000|2022-04-11 17:26:10|13372.7|13357.7|13373.1|13358.1|13373.5|13358.5|13372.7|13357.7|13
1649697980000|2022-04-11 17:26:20|13374.4|13359.4|13374.3|13359.3|13374.4|13359.4|13374.3|13359.3|1
1649697990000|2022-04-11 17:26:30|13373.8|13358.8|13373.1|13358.1|13373.8|13358.8|13372.6|13357.6|16
1649698000000|2022-04-11 17:26:40|13372.2|13357.2|13371.8|13356.8|13372.2|13357.2|13371.8|13356.8|5
1649698010000|2022-04-11 17:26:50|13371.9|13356.9|13371.8|13356.8|13371.9|13356.9|13371.8|13356.8|0
1649698020000|2022-04-11 17:27:00|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|1
1649698030000|2022-04-11 17:27:10|13370.8|13355.8|13370.9|13355.9|13371.4|13356.4|13370.8|13355.8|13
1649698040000|2022-04-11 17:27:20|13371|13356|13371.4|13356.4|13371.4|13356.4|13371|13356|0
1649698050000|2022-04-11 17:27:30|13371.2|13356.2|13370.4|13355.4|13371.2|13356.2|13370.3|13355.3|0
1649698060000|2022-04-11 17:27:40|13370|13355|13370.3|13355.3|13370.3|13355.3|13369.8|13354.8|13
1649698070000|2022-04-11 17:27:50|13369.9|13354.9|13369.9|13354.9|13370.3|13355.3|13369.9|13354.9|7
1649698080000|2022-04-11 17:28:00|13369.8|13354.8|13371.4|13356.4|13371.4|13356.4|13369.4|13354.4|3
1649698090000|2022-04-11 17:28:10|13371|13356|13371|13356|13371|13356|13371|13356|2
1649698100000|2022-04-11 17:28:20|13370.5|13355.5|13371.4|13356.4|13373.3|13358.3|13370|13355|7
1649698110000|2022-04-11 17:28:30|13371|13356|13371|13356|13371|13356|13371|13356|0
1649698120000|2022-04-11 17:28:40|13370.5|13355.5|13370.5|13355.5|13370.5|13355.5|13370.5|13355.5|10
1649698130000|2022-04-11 17:28:50|13370.4|13355.4|13370.9|13355.9|13370.9|13355.9|13370.4|13355.4|19
1649698140000|2022-04-11 17:29:00|13370.5|13355.5|13369.9|13354.9|13370.5|13355.5|13369.9|13354.9|0
1649698150000|2022-04-11 17:29:10|13368.3|13353.3|13369|13354|13369|13354|13368|13353|4
1649698160000|2022-04-11 17:29:20|13368.5|13353.5|13368.5|13353.5|13368.5|13353.5|13368.5|13353.5|2
1649698170000|2022-04-11 17:29:30|13369|13354|13368.5|13353.5|13369|13354|13368.5|13353.5|0
1649698180000|2022-04-11 17:29:40|||||||||8
1649698190000|2022-04-11 17:29:50|13368.9|13353.9|13368.8|13353.8|13368.9|13353.9|13368.8|13353.8|2
1649698200000|2022-04-11 17:30:00|13371.9|13356.9|13368.8|13353.8|13371.9|13356.9|13368.8|13353.8|6
1649698210000|2022-04-11 17:30:10|13365.9|13350.9|13366.8|13351.8|13366.8|13351.8|13365.5|13350.5|4
1649698220000|2022-04-11 17:30:20|13366.9|13351.9|13367.3|13352.3|13367.3|13352.3|13366.9|13351.9|0
1649698230000|2022-04-11 17:30:30|13366.5|13351.5|13366|13351|13366.5|13351.5|13365.9|13350.9|1
1649698240000|2022-04-11 17:30:40|13366.1|13351.1|13366.4|13351.4|13366.5|13351.5|13366|13351|3
1649698250000|2022-04-11 17:30:50|13366.5|13351.5|13366.4|13351.4|13366.5|13351.5|13366|13351|0
1649698260000|2022-04-11 17:31:00|13366|13351|13364.9|13349.9|13366|13351|13364.9|13349.9|1
1649698270000|2022-04-11 17:31:10|13365|13350|13367|13352|13367.4|13352.4|13365|13350|3
1649698280000|2022-04-11 17:31:20|13366.5|13351.5|13371|13356|13371.1|13356.1|13366.5|13351.5|4
1649698290000|2022-04-11 17:31:30|13370.6|13355.6|13370.6|13355.6|13371|13356|13370.6|13355.6|1
1649698300000|2022-04-11 17:31:40|||||||||3
1649698310000|2022-04-11 17:31:50|||||||||1
1649698320000|2022-04-11 17:32:00|13369.4|13354.4|13367.2|13352.2|13369.4|13354.4|13366.7|13351.7|3
1649698330000|2022-04-11 17:32:10|13368.7|13353.7|13368.7|13353.7|13368.7|13353.7|13368.7|13353.7|3
1649698340000|2022-04-11 17:32:20|13367.9|13352.9|13366.6|13351.6|13367.9|13352.9|13366.6|13351.6|27
1649698350000|2022-04-11 17:32:30|13367|13352|13368.1|13353.1|13368.1|13353.1|13367|13352|52
1649698360000|2022-04-11 17:32:40|13367.3|13352.3|13365.3|13350.3|13367.3|13352.3|13365.3|13350.3|41
1649698370000|2022-04-11 17:32:50|13364.9|13349.9|13365.6|13350.6|13367.6|13352.6|13364.3|13349.3|37
1649698380000|2022-04-11 17:33:00|13366|13351|13366.6|13351.6|13366.8|13351.8|13365.5|13350.5|11
1649698390000|2022-04-11 17:33:10|13366.7|13351.7|13366.8|13351.8|13367.1|13352.1|13366.6|13351.6|14
1649698400000|2022-04-11 17:33:20|13367.2|13352.2|13367.6|13352.6|13367.6|13352.6|13367.2|13352.2|5
1649698420000|2022-04-11 17:33:40|13366.3|13351.3|13364.6|13349.6|13366.7|13351.7|13364.6|13349.6|38
1649698430000|2022-04-11 17:33:50|13362.1|13347.1|13362.6|13347.6|13362.9|13347.9|13362.1|13347.1|52
1649698440000|2022-04-11 17:34:00|13363|13348|13371|13356|13371.4|13356.4|13362.9|13347.9|7
1649698450000|2022-04-11 17:34:10|13370.9|13355.9|13371.4|13356.4|13371.4|13356.4|13370.9|13355.9|20
1649698460000|2022-04-11 17:34:20|13371.1|13356.1|13371.3|13356.3|13371.5|13356.5|13371.1|13356.1|6
1649698470000|2022-04-11 17:34:30|13371.2|13356.2|13369.6|13354.6|13376.6|13361.6|13369.3|13354.3|36
1649698480000|2022-04-11 17:34:40|13369.7|13354.7|13369.4|13354.4|13369.7|13354.7|13369.4|13354.4|24
1649698490000|2022-04-11 17:34:50|13369.5|13354.5|13367.5|13352.5|13369.5|13354.5|13367.5|13352.5|0
1649698500000|2022-04-11 17:35:00|13371|13356|13370.9|13355.9|13371|13356|13370.9|13355.9|5
1649698510000|2022-04-11 17:35:10|13370|13355|13370|13355|13370|13355|13370|13355|5
1649698520000|2022-04-11 17:35:20|13369.6|13354.6|13369.3|13354.3|13369.6|13354.6|13368.9|13353.9|2
1649698530000|2022-04-11 17:35:30|13370.1|13355.1|13369.3|13354.3|13370.3|13355.3|13369.3|13354.3|2
1649698540000|2022-04-11 17:35:40|||||||||3
1649698550000|2022-04-11 17:35:50|13368.9|13353.9|13371.1|13356.1|13371.2|13356.2|13368.9|13353.9|1
1649698560000|2022-04-11 17:36:00|13371.2|13356.2|13374.3|13359.3|13375.8|13360.8|13370.7|13355.7|2
1649698570000|2022-04-11 17:36:10|13373.9|13358.9|13374.4|13359.4|13374.6|13359.6|13373.9|13358.9|7
1649698580000|2022-04-11 17:36:20|13374|13359|13388.1|13373.1|13388.5|13373.5|13374|13359|23
1649698590000|2022-04-11 17:36:30|13388.5|13373.5|13381|13366|13388.5|13373.5|13381|13366|10
1649698600000|2022-04-11 17:36:40|13380.6|13365.6|13380.6|13365.6|13381.2|13366.2|13379.2|13364.2|5
1649698610000|2022-04-11 17:36:50|13382.2|13367.2|13380.7|13365.7|13382.2|13367.2|13380.7|13365.7|25
1649698620000|2022-04-11 17:37:00|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|13381.6|13366.6|1
1649698630000|2022-04-11 17:37:10|13381.8|13366.8|13381.8|13366.8|13381.8|13366.8|13381.8|13366.8|6
1649698640000|2022-04-11 17:37:20|13382.1|13367.1|13395.6|13380.6|13396.4|13381.4|13381.9|13366.9|55
1649698650000|2022-04-11 17:37:30|13398.6|13383.6|13394.3|13379.3|13398.8|13383.8|13394.3|13379.3|23
1649698660000|2022-04-11 17:37:40|13394.6|13379.6|13394.6|13379.6|13394.7|13379.7|13394.6|13379.6|11
1649698670000|2022-04-11 17:37:50|13394.7|13379.7|13394.7|13379.7|13394.7|13379.7|13394.7|13379.7|3
1649698680000|2022-04-11 17:38:00|13395.1|13380.1|13394.8|13379.8|13395.2|13380.2|13392.3|13377.3|1
1649698690000|2022-04-11 17:38:10|13396|13381|13395.2|13380.2|13397.2|13382.2|13395.1|13380.1|18
1649698710000|2022-04-11 17:38:30|13394.9|13379.9|13394.5|13379.5|13394.9|13379.9|13394.5|13379.5|4
1649698720000|2022-04-11 17:38:40|13394.9|13379.9|13395.3|13380.3|13395.3|13380.3|13394.9|13379.9|5
1649698730000|2022-04-11 17:38:50|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|9
1649698740000|2022-04-11 17:39:00|13398.7|13383.7|13397|13382|13398.7|13383.7|13395.1|13380.1|6
1649698750000|2022-04-11 17:39:10|13396.9|13381.9|13397.3|13382.3|13397.8|13382.8|13396.9|13381.9|6
1649698760000|2022-04-11 17:39:20|13396.9|13381.9|13394.9|13379.9|13396.9|13381.9|13394.5|13379.5|2
1649698770000|2022-04-11 17:39:30|13394|13379|13393.2|13378.2|13395.3|13380.3|13393.2|13378.2|6
1649698780000|2022-04-11 17:39:40|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|2
1649698790000|2022-04-11 17:39:50|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|4
1649698800000|2022-04-11 17:40:00|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|6
1649698810000|2022-04-11 17:40:10|13392.5|13377.5|13392.6|13377.6|13392.9|13377.9|13392.5|13377.5|1
1649698820000|2022-04-11 17:40:20|13393|13378|13392.3|13377.3|13393|13378|13392.3|13377.3|3
1649698830000|2022-04-11 17:40:30|13394.3|13379.3|13394.9|13379.9|13394.9|13379.9|13394.3|13379.3|6
1649698840000|2022-04-11 17:40:40|13395.1|13380.1|13393.9|13378.9|13395.5|13380.5|13393.5|13378.5|15
1649698850000|2022-04-11 17:40:50|13393.5|13378.5|13393.6|13378.6|13394|13379|13393.5|13378.5|32
1649698860000|2022-04-11 17:41:00|13394|13379|13394.7|13379.7|13395|13380|13394|13379|2
1649698870000|2022-04-11 17:41:10|13395.1|13380.1|13403.9|13388.9|13403.9|13388.9|13395.1|13380.1|28
1649698880000|2022-04-11 17:41:20|13402.7|13387.7|13402.6|13387.6|13402.7|13387.7|13401.4|13386.4|13
1649698890000|2022-04-11 17:41:30|13403.8|13388.8|13402.1|13387.1|13403.8|13388.8|13401.6|13386.6|8
1649698900000|2022-04-11 17:41:40|13401.2|13386.2|13401.2|13386.2|13401.2|13386.2|13401.2|13386.2|4
1649698920000|2022-04-11 17:42:00|13401.7|13386.7|13401.7|13386.7|13401.7|13386.7|13401.7|13386.7|0
1649698930000|2022-04-11 17:42:10|13401.2|13386.2|13403|13388|13403|13388|13400.7|13385.7|19
1649698940000|2022-04-11 17:42:20|13405.5|13390.5|13415.2|13400.2|13419.2|13400.2|13405.5|13390.5|47
1649698950000|2022-04-11 17:42:30|13416.9|13401.9|13419.1|13404.1|13422.7|13407.7|13416.9|13401.9|2
1649698960000|2022-04-11 17:42:40|13419.6|13404.6|13419.6|13404.6|13420.3|13405.3|13419.5|13404.5|18
1649698970000|2022-04-11 17:42:50|13419.3|13404.3|13418|13403|13420.8|13405.8|13416.4|13401.4|19
1649698980000|2022-04-11 17:43:00|13416.8|13401.8|13413.9|13398.9|13420|13405|13413.9|13398.9|11
1649698990000|2022-04-11 17:43:10|13413.7|13398.7|13411.9|13396.9|13413.7|13398.7|13411.9|13396.9|4
1649699000000|2022-04-11 17:43:20|13412.2|13397.2|13413|13398|13413|13398|13412.1|13397.1|2
1649699010000|2022-04-11 17:43:30|13413.4|13398.4|13413.4|13398.4|13415.9|13400.9|13413.4|13398.4|4
1649699020000|2022-04-11 17:43:40|13413|13398|13412.8|13397.8|13413.5|13398.5|13412.8|13397.8|8
1649699030000|2022-04-11 17:43:50|13412.4|13397.4|13416.3|13401.3|13416.3|13401.3|13412.4|13397.4|4
1649699040000|2022-04-11 17:44:00|13414.3|13399.3|13413.5|13398.5|13414.3|13399.3|13412.8|13397.8|4
1649699050000|2022-04-11 17:44:10|13413|13398|13413.1|13398.1|13413.5|13398.5|13412.8|13397.8|3
1649699060000|2022-04-11 17:44:20|13412.6|13397.6|13413.5|13398.5|13413.5|13398.5|13412.5|13397.5|26
1649699070000|2022-04-11 17:44:30|13413.6|13398.6|13419.6|13404.6|13419.8|13404.8|13413.6|13398.6|2
1649699080000|2022-04-11 17:44:40|13419.7|13404.7|13420.1|13405.1|13420.7|13405.7|13419.2|13404.2|1
1649699090000|2022-04-11 17:44:50|13420.3|13405.3|13419.9|13404.9|13420.3|13405.3|13419.9|13404.9|4
1649699110000|2022-04-11 17:45:10|13421.5|13406.5|13416.8|13401.8|13423.9|13406.5|13416.8|13386.4|22
1649699120000|2022-04-11 17:45:20|13416.4|13401.4|13416|13401|13416.4|13401.4|13416|13401|2
1649699130000|2022-04-11 17:45:30|13415.5|13400.5|13414.6|13399.6|13415.5|13400.5|13414.6|13399.6|0
1649699140000|2022-04-11 17:45:40|||||||||1
1649699150000|2022-04-11 17:45:50|13415|13400|13415.4|13400.4|13415.5|13400.5|13414.6|13399.6|5
1649699160000|2022-04-11 17:46:00|13414.9|13399.9|13418.9|13403.9|13419.4|13404.4|13414.9|13399.9|5
1649699170000|2022-04-11 17:46:10|||||||||3
1649699180000|2022-04-11 17:46:20|13418.8|13403.8|13419.6|13404.6|13419.6|13404.6|13418.8|13403.8|5
1649699190000|2022-04-11 17:46:30|13420.4|13405.4|13414.5|13399.5|13421.3|13406.3|13414.3|13399.3|5
1649699200000|2022-04-11 17:46:40|13414.6|13399.6|13415.3|13400.3|13418.2|13403.2|13412.4|13397.4|12
1649699210000|2022-04-11 17:46:50|13415.2|13400.2|13413.8|13398.8|13415.2|13400.2|13413.7|13398.7|3
1649699220000|2022-04-11 17:47:00|13414.4|13399.4|13416.6|13401.6|13416.6|13401.6|13414.4|13399.4|5
1649699230000|2022-04-11 17:47:10|13417|13402|13418.5|13403.5|13418.9|13403.9|13417|13402|9
1649699240000|2022-04-11 17:47:20|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|4
1649699250000|2022-04-11 17:47:30|13417.9|13402.9|13412.2|13397.2|13417.9|13402.9|13412.2|13397.2|3
1649699260000|2022-04-11 17:47:40|13410.4|13395.4|13408.9|13393.9|13410.9|13395.9|13408.9|13393.9|2
1649699270000|2022-04-11 17:47:50|13409|13394|13411.4|13396.4|13411.4|13396.4|13409|13394|6
1649699280000|2022-04-11 17:48:00|13411.3|13396.3|13411.3|13396.3|13411.3|13396.3|13411.3|13396.3|17
1649699290000|2022-04-11 17:48:10|13410.9|13395.9|13410.9|13395.9|13410.9|13395.9|13410.9|13395.9|8
1649699300000|2022-04-11 17:48:20|13411|13396|13411|13396|13411|13396|13411|13396|13
1649699310000|2022-04-11 17:48:30|13412.1|13397.1|13411.7|13396.7|13412.1|13397.1|13411.7|13396.7|1
1649699320000|2022-04-11 17:48:40|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|3
1649699330000|2022-04-11 17:48:50|13412.1|13397.1|13412.1|13397.1|13412.1|13397.1|13412.1|13397.1|13
1649699340000|2022-04-11 17:49:00|13413|13398|13406.3|13391.3|13413|13398|13404.1|13389.1|6
1649699350000|2022-04-11 17:49:10|13406.7|13391.7|13405.6|13390.6|13406.7|13391.7|13403|13388|13
1649699360000|2022-04-11 17:49:20|13404.2|13389.2|13404.2|13389.2|13404.7|13389.7|13403.8|13388.8|2
1649699370000|2022-04-11 17:49:30|13403.8|13388.8|13404.4|13389.4|13404.4|13389.4|13403.8|13388.8|3
1649699380000|2022-04-11 17:49:40|13404.5|13389.5|13408.9|13393.9|13408.9|13393.9|13404.5|13389.5|6
1649699390000|2022-04-11 17:49:50|13408.6|13393.6|13407.2|13392.2|13408.6|13393.6|13407.2|13392.2|15
1649699400000|2022-04-11 17:50:00|13406.8|13391.8|13406.7|13391.7|13408.2|13393.2|13406.7|13391.7|1
1649699410000|2022-04-11 17:50:10|13407.1|13392.1|13405.8|13390.8|13407.1|13392.1|13405.8|13390.8|3
1649699420000|2022-04-11 17:50:20|13403|13388|13403|13388|13403.8|13388.8|13402|13387|3
1649699430000|2022-04-11 17:50:30|13403.1|13388.1|13407.2|13392.2|13407.6|13392.6|13403.1|13388.1|2
1649699440000|2022-04-11 17:50:40|13407.5|13392.5|13409.3|13394.3|13409.3|13394.3|13407.5|13392.5|8
1649699450000|2022-04-11 17:50:50|13408.5|13393.5|13408.8|13393.8|13408.8|13393.8|13407.3|13392.3|8
1649699460000|2022-04-11 17:51:00|13409.2|13394.2|13404.4|13389.4|13414.1|13394.2|13401.5|13384.3|6
1649699470000|2022-04-11 17:51:10|13404.7|13389.7|13404.7|13389.7|13404.7|13389.7|13404.7|13389.7|2
1649699480000|2022-04-11 17:51:20|13406.4|13391.4|13408|13393|13408|13393|13406.4|13391.4|17
1649699490000|2022-04-11 17:51:30|13409.3|13394.3|13410.4|13395.4|13410.4|13395.4|13409.3|13394.3|2
1649699500000|2022-04-11 17:51:40|13411.2|13396.2|13425.2|13410.2|13425.4|13410.4|13411.2|13396.2|7
1649699510000|2022-04-11 17:51:50|13426.8|13411.8|13425.8|13410.8|13426.9|13411.9|13425.4|13410.4|13
1649699520000|2022-04-11 17:52:00|13425.4|13410.4|13427.3|13412.3|13427.3|13412.3|13424.9|13409.9|11
1649699530000|2022-04-11 17:52:10|||||||||1
1649699540000|2022-04-11 17:52:20|13426.9|13411.9|13427.7|13412.7|13427.7|13412.7|13426.9|13411.9|18
1649699560000|2022-04-11 17:52:40|13428.5|13413.5|13429.5|13414.5|13430.3|13415.3|13428.5|13413.5|25
1649699570000|2022-04-11 17:52:50|13431.2|13416.2|13431.3|13416.3|13431.3|13416.3|13430.5|13415.5|10
1649699580000|2022-04-11 17:53:00|13430.9|13415.9|13431.5|13416.5|13431.5|13416.5|13428.9|13413.9|7
1649699590000|2022-04-11 17:53:10|||||||||2
1649699600000|2022-04-11 17:53:20|13431.1|13416.1|13431.2|13416.2|13431.2|13416.2|13431.1|13416.1|2
1649699610000|2022-04-11 17:53:30|13431.5|13416.5|13429.4|13414.4|13432.3|13417.3|13427.7|13412.7|5
1649699620000|2022-04-11 17:53:40|13431.4|13416.4|13431.3|13416.3|13431.4|13416.4|13431|13416|2
1649699630000|2022-04-11 17:53:50|13432.2|13417.2|13425|13410|13432.2|13417.2|13425|13410|19
1649699640000|2022-04-11 17:54:00|13425.5|13410.5|13425.5|13410.5|13425.9|13410.9|13425.5|13410.5|1
1649699650000|2022-04-11 17:54:10|13425.9|13410.9|13426.7|13411.7|13427.1|13412.1|13425.9|13410.9|15
1649699660000|2022-04-11 17:54:20|13426.3|13411.3|13426.1|13411.1|13426.5|13411.5|13426.1|13411.1|6
1649699670000|2022-04-11 17:54:30|13425.5|13410.5|13427.1|13412.1|13427.1|13412.1|13425.5|13410.5|11
1649699680000|2022-04-11 17:54:40|13427.8|13412.8|13429.4|13414.4|13429.4|13414.4|13427.8|13412.8|20
1649699690000|2022-04-11 17:54:50|13429.5|13414.5|13429.9|13414.9|13429.9|13414.9|13429.5|13414.5|5
1649699700000|2022-04-11 17:55:00|13430|13415|13430|13415|13430|13415|13429.6|13414.6|4
1649699710000|2022-04-11 17:55:10|13430.4|13415.4|13430.4|13415.4|13430.4|13415.4|13430|13415|6
1649699720000|2022-04-11 17:55:20|13431.6|13416.6|13441.7|13426.7|13442.2|13427.2|13431.6|13416.6|9
1649699730000|2022-04-11 17:55:30|13441.5|13426.5|13446.7|13431.7|13447.5|13432.5|13441.5|13426.5|52
1649699740000|2022-04-11 17:55:40|13447|13432|13442|13427|13447|13432|13441.5|13426.5|24
1649699750000|2022-04-11 17:55:50|13442.9|13427.9|13453.6|13438.6|13453.8|13438.8|13442.4|13427.4|25
1649699760000|2022-04-11 17:56:00|13452.8|13437.8|13461.7|13446.7|13465.9|13450.9|13452.8|13437.8|12
1649699770000|2022-04-11 17:56:10|13461.6|13446.6|13460.9|13445.9|13461.6|13446.6|13453.1|13438.1|15
1649699780000|2022-04-11 17:56:20|13461.4|13446.4|13463.6|13448.6|13463.6|13448.6|13459|13444|9
1649699790000|2022-04-11 17:56:30|13459.9|13444.9|13461.2|13446.2|13461.9|13446.9|13459.9|13444.9|7
1649699800000|2022-04-11 17:56:40|13461.6|13446.6|13465.5|13450.5|13470.7|13455.7|13461.6|13446.6|12
1649699810000|2022-04-11 17:56:50|13465|13450|13463.7|13448.7|13465.5|13450.5|13463.4|13448.4|14
1649699820000|2022-04-11 17:57:00|13462.5|13447.5|13464.9|13449.9|13465.3|13450.3|13461.6|13446.6|8
1649699830000|2022-04-11 17:57:10|13465.3|13450.3|13469.4|13454.4|13469.4|13454.4|13465.3|13450.3|27
1649699840000|2022-04-11 17:57:20|13465.9|13440.9|13459.6|13444.6|13465.9|13446.5|13457.6|13440.9|8
1649699850000|2022-04-11 17:57:30|13457.5|13442.5|13458.1|13443.1|13459.3|13444.3|13457.1|13442.1|18
1649699860000|2022-04-11 17:57:40|13460.1|13445.1|13451.1|13436.1|13460.1|13445.1|13449.1|13434.1|19
1649699870000|2022-04-11 17:57:50|13451.5|13436.5|13451.9|13436.9|13453.9|13438.9|13451.4|13436.4|24
1649699880000|2022-04-11 17:58:00|13451.8|13436.8|13454.9|13439.9|13454.9|13439.9|13451.1|13436.1|15
1649699890000|2022-04-11 17:58:10|13452.8|13437.8|13453.8|13438.8|13453.8|13438.8|13452.8|13437.8|17
1649699900000|2022-04-11 17:58:20|13453.7|13438.7|13456.1|13441.1|13456.6|13441.6|13453.7|13438.7|13
1649699910000|2022-04-11 17:58:30|13455.7|13440.7|13455.5|13440.5|13458|13443|13455.5|13440.5|4
1649699920000|2022-04-11 17:58:40|13455.9|13440.9|13457.1|13442.1|13458.4|13443.4|13454.3|13439.3|6
1649699930000|2022-04-11 17:58:50|13456.6|13441.6|13457.7|13442.7|13459.2|13444.2|13455.8|13440.8|9
1649699940000|2022-04-11 17:59:00|13458|13443|13456.9|13441.9|13459.7|13444.7|13456.5|13441.5|2
1649699950000|2022-04-11 17:59:10|13457.6|13442.6|13458|13443|13458|13443|13457.6|13442.6|0
1649699960000|2022-04-11 17:59:20|13457.1|13442.1|13457.1|13442.1|13458.6|13443.6|13456.7|13441.7|4
1649699970000|2022-04-11 17:59:30|13456.6|13441.6|13456.6|13441.6|13456.6|13441.6|13455.4|13440.4|1
1649699980000|2022-04-11 17:59:40|13456.2|13441.2|13453.2|13438.2|13456.2|13441.2|13453.2|13438.2|2
1649699990000|2022-04-11 17:59:50|13452.3|13437.3|13455.6|13440.6|13455.6|13440.6|13450.3|13435.3|10
1649700000000|2022-04-11 18:00:00|13456|13441|13453.5|13438.5|13456.9|13441.9|13453.5|13438.5|7
1649700010000|2022-04-11 18:00:10|13455.1|13440.1|13453.8|13438.8|13455.1|13440.1|13453.8|13438.8|2
1649700020000|2022-04-11 18:00:20|13451.7|13436.7|13443.3|13428.3|13451.7|13436.7|13440.9|13425.9|10
1649700030000|2022-04-11 18:00:30|13442.9|13427.9|13441.3|13426.3|13442.9|13427.9|13440.9|13425.9|9
1649700040000|2022-04-11 18:00:40|13440.1|13425.1|13443.7|13428.7|13443.7|13428.7|13439.7|13424.7|8
1649700050000|2022-04-11 18:00:50|13444.1|13429.1|13445.1|13430.1|13446.3|13431.3|13444.1|13429.1|8
1649700060000|2022-04-11 18:01:00|13445|13430|13449.7|13434.7|13449.7|13434.7|13445|13430|10
1649700070000|2022-04-11 18:01:10|13450.9|13435.9|13445.3|13430.3|13451.4|13436.4|13443.8|13422.6|6
1649700080000|2022-04-11 18:01:20|13445.8|13430.8|13447.1|13432.1|13448.2|13433.2|13445.8|13430.8|4
1649700090000|2022-04-11 18:01:30|13447.9|13432.9|13448|13433|13449.5|13434.5|13447.9|13432.9|1
1649700100000|2022-04-11 18:01:40|13449.5|13434.5|13449.6|13434.6|13449.6|13434.6|13449.5|13434.5|4
1649700110000|2022-04-11 18:01:50|13448.8|13433.8|13445.3|13430.3|13448.8|13433.8|13445.3|13430.3|19
1649700120000|2022-04-11 18:02:00|13444.9|13429.9|13447.8|13432.8|13449.9|13434.9|13444.9|13429.9|19
1649700130000|2022-04-11 18:02:10|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|1
1649700140000|2022-04-11 18:02:20|13447.3|13432.3|13447.3|13432.3|13447.3|13432.3|13447.3|13432.3|3
1649700150000|2022-04-11 18:02:30|13444.4|13429.4|13441|13426|13444.9|13429.9|13441|13426|6
1649700160000|2022-04-11 18:02:40|13440.5|13425.5|13440.5|13425.5|13443|13428|13440.5|13425.5|6
1649700170000|2022-04-11 18:02:50|13440.1|13425.1|13439.3|13424.3|13442|13427|13438.8|13423.8|14
1649700180000|2022-04-11 18:03:00|13439.4|13424.4|13439.1|13424.1|13440.6|13425.6|13438.8|13423.8|11
1649700190000|2022-04-11 18:03:10|13439.9|13424.9|13436|13421|13439.9|13424.9|13436|13421|7
1649700200000|2022-04-11 18:03:20|13435.9|13420.9|13428.6|13413.6|13435.9|13420.9|13426.2|13411.2|15
1649700210000|2022-04-11 18:03:30|13429|13414|13427.8|13412.8|13429.5|13414.5|13425.7|13410.7|8
1649700220000|2022-04-11 18:03:40|13427.9|13412.9|13427.8|13412.8|13427.9|13412.9|13427.3|13412.3|1
1649700230000|2022-04-11 18:03:50|13427.3|13412.3|13426.7|13411.7|13428.2|13413.2|13426.2|13411.2|32
1649700240000|2022-04-11 18:04:00|13426|13411|13425|13410|13427.3|13412.3|13425|13410|2
1649700250000|2022-04-11 18:04:10|13425.5|13410.5|13425.5|13410.5|13425.5|13410.5|13425.5|13410.5|0
1649700260000|2022-04-11 18:04:20|13425.9|13410.9|13416.7|13401.7|13425.9|13410.9|13416.7|13401.7|20
1649700270000|2022-04-11 18:04:30|13417.1|13402.1|13415.3|13400.3|13418.2|13403.2|13415.3|13400.3|6
1649700280000|2022-04-11 18:04:40|13415.2|13400.2|13409.2|13394.2|13417.3|13402.3|13408.3|13393.3|23
1649700290000|2022-04-11 18:04:50|13409.3|13394.3|13407.4|13392.4|13409.7|13394.7|13407.2|13392.2|4
1649700300000|2022-04-11 18:05:00|13407|13392|13406.7|13391.7|13407|13392|13406.6|13391.6|8
1649700310000|2022-04-11 18:05:10|13405.4|13390.4|13409.8|13394.8|13409.8|13394.8|13404.5|13389.5|19
1649700320000|2022-04-11 18:05:20|13407.3|13392.3|13408.6|13393.6|13409|13394|13405.4|13390.4|21
1649700330000|2022-04-11 18:05:30|13409|13394|13413.5|13398.5|13415.4|13400.4|13408.8|13393.8|23
1649700340000|2022-04-11 18:05:40|13413.6|13398.6|13413.4|13398.4|13414.5|13399.5|13413.4|13398.4|1
1649700350000|2022-04-11 18:05:50|13413.9|13398.9|13415.2|13400.2|13415.2|13400.2|13413.9|13398.9|15
1649700360000|2022-04-11 18:06:00|13414|13399|13395.5|13380.5|13414|13399|13395.5|13380.5|23
1649700370000|2022-04-11 18:06:10|13396.5|13381.5|13399.1|13384.1|13399.7|13384.7|13396|13381|16
1649700380000|2022-04-11 18:06:20|13399.2|13384.2|13412.1|13397.1|13412.1|13397.1|13399.2|13384.2|24
1649700390000|2022-04-11 18:06:30|13412.2|13397.2|13414.2|13399.2|13414.6|13399.6|13412.2|13397.2|11
1649700400000|2022-04-11 18:06:40|13413.7|13398.7|13406.8|13391.8|13413.7|13398.7|13406.8|13391.8|16
1649700410000|2022-04-11 18:06:50|13406.3|13391.3|13410|13395|13410|13395|13406.3|13391.3|9
1649700420000|2022-04-11 18:07:00|||||||||4
1649700430000|2022-04-11 18:07:10|13410.3|13395.3|13409.7|13394.7|13410.3|13395.3|13409.6|13394.6|19
1649700440000|2022-04-11 18:07:20|13410.5|13395.5|13410.7|13395.7|13411.5|13396.5|13410|13395|30
1649700450000|2022-04-11 18:07:30|13409.8|13394.8|13409.9|13394.9|13410.3|13395.3|13409.8|13394.8|8
1649700460000|2022-04-11 18:07:40|13410.1|13395.1|13411.4|13396.4|13412.2|13397.2|13410.1|13395.1|10
1649700470000|2022-04-11 18:07:50|13411.9|13396.9|13415.4|13400.4|13415.4|13400.4|13411.9|13396.9|1
1649700480000|2022-04-11 18:08:00|13416.3|13401.3|13418|13403|13418|13403|13414.9|13399.9|45
1649700490000|2022-04-11 18:08:10|13417.7|13402.7|13425.4|13410.4|13425.4|13410.4|13417.7|13402.7|64
1649700500000|2022-04-11 18:08:20|13423|13408|13421|13406|13423|13408|13417.4|13402.4|35
1649700510000|2022-04-11 18:08:30|13421.1|13406.1|13433|13418|13433|13418|13420.6|13405.6|30
1649700520000|2022-04-11 18:08:40|13426.8|13411.8|13446.9|13431.9|13452.2|13437.2|13426.8|13411.8|10
1649700530000|2022-04-11 18:08:50|13447|13432|13443.5|13418.5|13447|13432|13440.4|13418.3|32
1649700540000|2022-04-11 18:09:00|13443.1|13418.1|13435.5|13410.5|13444|13429|13428.6|13410.5|17
1649700550000|2022-04-11 18:09:10|13435|13410|13430|13415|13435.5|13419.5|13429.2|13409.3|2
1649700560000|2022-04-11 18:09:20|13420.5|13405.5|13420.8|13405.8|13420.8|13405.8|13419.5|13404.5|29
1649700570000|2022-04-11 18:09:30|13420.4|13405.4|13419.9|13404.9|13421.9|13406.9|13419.9|13404.9|2
1649700580000|2022-04-11 18:09:40|13420.3|13405.3|13420.7|13405.7|13420.7|13405.7|13420.3|13405.3|3
1649700590000|2022-04-11 18:09:50|13421.8|13406.8|13421.4|13406.4|13423.3|13408.3|13421.4|13406.4|12
1649700600000|2022-04-11 18:10:00|13419.5|13404.5|13419.9|13404.9|13421.4|13406.4|13419.5|13404.5|15
1649700610000|2022-04-11 18:10:10|13420.4|13405.4|13414.1|13399.1|13420.7|13405.7|13414.1|13399.1|46
1649700620000|2022-04-11 18:10:20|13415.1|13400.1|13417.3|13402.3|13417.3|13402.3|13413.6|13398.6|11
1649700630000|2022-04-11 18:10:30|13416.5|13401.5|13416.5|13401.5|13416.5|13401.5|13416.5|13401.5|3
1649700640000|2022-04-11 18:10:40|13415.3|13400.3|13406.9|13391.9|13415.3|13400.3|13406.9|13391.9|9
1649700650000|2022-04-11 18:10:50|13406.5|13391.5|13410.9|13395.9|13417.5|13397.6|13405.1|13390.1|21
1649700660000|2022-04-11 18:11:00|13406|13391|13406.8|13391.8|13406.8|13391.8|13405.6|13390.6|15
1649700670000|2022-04-11 18:11:10|13406|13391|13415.5|13400.5|13415.5|13400.5|13406|13391|18
1649700680000|2022-04-11 18:11:20|13417.2|13402.2|13421.2|13406.2|13421.2|13406.2|13417.2|13402.2|9
1649700690000|2022-04-11 18:11:30|13421.6|13406.6|13419.2|13404.2|13423.7|13408.7|13419.2|13404.2|15
1649700700000|2022-04-11 18:11:40|13415.2|13400.2|13411.7|13396.7|13415.2|13400.2|13411.7|13396.7|8
1649700710000|2022-04-11 18:11:50|13411.3|13396.3|13410.3|13395.3|13411.8|13396.8|13410.3|13395.3|4
1649700720000|2022-04-11 18:12:00|13409.5|13394.5|13410.4|13395.4|13411.9|13396.9|13409|13394|13
1649700730000|2022-04-11 18:12:10|13409.5|13394.5|13409|13394|13409.8|13394.8|13409|13394|14
1649700740000|2022-04-11 18:12:20|13408.6|13393.6|13410.8|13395.8|13410.8|13395.8|13408.6|13393.6|5
1649700750000|2022-04-11 18:12:30|13411.7|13396.7|13412.1|13397.1|13412.1|13397.1|13411.7|13396.7|2
1649700760000|2022-04-11 18:12:40|13411.3|13396.3|13412.6|13397.6|13412.6|13397.6|13411.3|13396.3|9
1649700770000|2022-04-11 18:12:50|13411.7|13396.7|13410.9|13395.9|13411.7|13396.7|13410.9|13395.9|6
1649700780000|2022-04-11 18:13:00|13411|13396|13405.1|13390.1|13411|13396|13405.1|13390.1|37
1649700790000|2022-04-11 18:13:10|13405.2|13390.2|13411.4|13396.4|13411.4|13396.4|13405.2|13390.2|20
1649700800000|2022-04-11 18:13:20|13409.8|13394.8|13402.2|13387.2|13409.8|13394.8|13402|13387|48
1649700810000|2022-04-11 18:13:30|13401.4|13386.4|13402.9|13387.9|13404.1|13389.1|13401.4|13386.4|48
1649700820000|2022-04-11 18:13:40|13402.5|13387.5|13405.9|13390.9|13407.4|13392.4|13402.5|13387.5|19
1649700830000|2022-04-11 18:13:50|13405.5|13390.5|13392.3|13377.3|13406.8|13391.8|13391.7|13376.7|68
1649700840000|2022-04-11 18:14:00|13394|13379|13394.5|13379.5|13414|13384.4|13394|13369.4|179
1649700850000|2022-04-11 18:14:10|13393.5|13378.5|13397.2|13382.2|13398.5|13383.5|13388.7|13373.7|150
1649700860000|2022-04-11 18:14:20|13397.3|13382.3|13388.8|13373.8|13397.7|13382.7|13387.4|13372.4|243
1649700870000|2022-04-11 18:14:30|13388.7|13373.7|13377.7|13362.7|13390.5|13375.5|13377.7|13362.7|184
1649700880000|2022-04-11 18:14:40|13376.8|13361.8|13376.1|13361.1|13381.7|13366.7|13375.7|13360.7|190
1649700890000|2022-04-11 18:14:50|13376|13361|13377.1|13362.1|13386.1|13371.1|13373.5|13358.5|126
1649700900000|2022-04-11 18:15:00|13376.7|13361.7|13389.5|13374.5|13389.5|13374.5|13376.7|13361.7|19
1649700910000|2022-04-11 18:15:10|13390.1|13375.1|13400.1|13385.1|13411.8|13385.9|13390.1|13374.3|44
1649700920000|2022-04-11 18:15:20|13400.6|13385.6|13399.8|13384.8|13401.9|13386.9|13399.8|13384.8|37
1649700930000|2022-04-11 18:15:30|13397.9|13382.9|13397.7|13382.7|13398.5|13383.5|13392.4|13377.4|8
1649700940000|2022-04-11 18:15:40|13396.9|13381.9|13397.3|13382.3|13398.5|13383.5|13396.9|13381.9|31
1649700950000|2022-04-11 18:15:50|13393|13378|13392.5|13377.5|13393|13378|13392.5|13377.5|0
1649700960000|2022-04-11 18:16:00|13392.3|13377.3|13391.3|13376.3|13392.3|13377.3|13391.1|13376.1|18
1649700970000|2022-04-11 18:16:10|13392.4|13377.4|13394.4|13379.4|13394.4|13379.4|13392.4|13377.4|4
1649700980000|2022-04-11 18:16:20|13394.5|13379.5|13392.4|13377.4|13394.5|13379.5|13392.3|13377.3|2
1649701000000|2022-04-11 18:16:40|13391.1|13376.1|13390.7|13375.7|13391.1|13376.1|13390.7|13375.7|6
1649701010000|2022-04-11 18:16:50|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|1
1649701030000|2022-04-11 18:17:10|13390.3|13375.3|13388.3|13373.3|13390.3|13375.3|13388.3|13373.3|35
1649701040000|2022-04-11 18:17:20|13388.6|13373.6|13388.6|13373.6|13388.6|13373.6|13388.6|13373.6|5
1649701050000|2022-04-11 18:17:30|13389.3|13374.3|13382.2|13367.2|13389.3|13374.3|13382.2|13367.2|7
1649701060000|2022-04-11 18:17:40|13382.1|13367.1|13380.7|13365.7|13382.1|13367.1|13380.7|13365.7|1
1649701070000|2022-04-11 18:17:50|||||||||1
1649701080000|2022-04-11 18:18:00|13384.7|13369.7|13384.9|13369.9|13384.9|13369.9|13384.2|13369.2|1
1649701100000|2022-04-11 18:18:20|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1649701110000|2022-04-11 18:18:30|13384.9|13369.9|13388.5|13363.5|13388.5|13369.9|13383.6|13363.5|2
1649701120000|2022-04-11 18:18:40|13383|13368|13383.1|13368.1|13383.5|13368.5|13383|13368|2
1649701130000|2022-04-11 18:18:50|13384.2|13369.2|13383.1|13368.1|13389.1|13374.1|13383.1|13368.1|4
1649701140000|2022-04-11 18:19:00|13388.9|13373.9|13388.9|13373.9|13389|13374|13388.9|13373.9|0
1649701150000|2022-04-11 18:19:10|13389.6|13374.6|13388.9|13373.9|13389.7|13374.7|13388.9|13373.9|1
1649701160000|2022-04-11 18:19:20|13388.8|13373.8|13389.5|13374.5|13389.5|13374.5|13388.8|13373.8|0
1649701170000|2022-04-11 18:19:30|13389.6|13374.6|13390|13375|13390|13375|13389.6|13374.6|1
1649701180000|2022-04-11 18:19:40|13389.2|13374.2|13389.9|13374.9|13389.9|13374.9|13388.9|13373.9|6
1649701190000|2022-04-11 18:19:50|13384|13369|13390.3|13375.3|13390.3|13375.3|13384|13363.8|13
1649701200000|2022-04-11 18:20:00|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|0
1649725200000|2022-04-12 01:00:00|13384.4|13369.4|13391.6|13376.6|13399.3|13384.3|13384.4|13369.4|3
1649725210000|2022-04-12 01:00:10|13391.4|13376.4|13395.2|13380.2|13395.2|13380.2|13390.1|13375.1|0
1649725230000|2022-04-12 01:00:30|13394.5|13379.5|13397|13382|13397|13382|13394.5|13379.5|0
1649725240000|2022-04-12 01:00:40|13394.9|13379.9|13394.9|13379.9|13394.9|13379.9|13394.9|13379.9|0
1649725250000|2022-04-12 01:00:50|13397|13382|13399.1|13384.1|13399.1|13384.1|13397|13382|3
1649725260000|2022-04-12 01:01:00|13399|13384|13398.5|13383.5|13399|13384|13398.5|13383.5|0
1649725270000|2022-04-12 01:01:10|13397.6|13382.6|13399.9|13384.9|13399.9|13384.9|13397.6|13382.6|2
1649725280000|2022-04-12 01:01:20|13401.1|13386.1|13401.5|13386.5|13401.9|13386.9|13401|13386|0
1649725290000|2022-04-12 01:01:30|13401.4|13386.4|13399.1|13384.1|13401.4|13386.4|13399.1|13384.1|0
1649725300000|2022-04-12 01:01:40|13399.4|13384.4|13399.1|13374.1|13399.4|13384.4|13399.1|13374.1|1
1649725320000|2022-04-12 01:02:00|13399.6|13374.6|13400.1|13375.1|13400.1|13375.1|13399.6|13374.6|0
1649725350000|2022-04-12 01:02:30|13399.3|13384.3|13394.8|13379.8|13399.3|13384.3|13394.8|13379.8|1
1649725360000|2022-04-12 01:02:40|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|0
1649725370000|2022-04-12 01:02:50|13395.7|13380.7|13397.3|13382.3|13397.8|13382.8|13395.7|13380.7|1
1649725380000|2022-04-12 01:03:00|13397.7|13382.7|13394.6|13379.6|13397.8|13382.8|13394.6|13379.6|3
1649725390000|2022-04-12 01:03:10|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|1
1649725400000|2022-04-12 01:03:20|13398.1|13383.1|13398.1|13383.1|13400.6|13385.6|13398.1|13383.1|2
1649725410000|2022-04-12 01:03:30|13398.4|13383.4|13398.7|13383.7|13398.8|13383.8|13398.4|13383.4|1
1649725420000|2022-04-12 01:03:40|||||||||1
1649725430000|2022-04-12 01:03:50|13397.9|13382.9|13398|13383|13398|13383|13397.9|13382.9|1
1649725440000|2022-04-12 01:04:00|13396.3|13381.3|13395.5|13380.5|13400.7|13381.3|13395.5|13375.1|1
1649725450000|2022-04-12 01:04:10|13395.4|13380.4|13394|13379|13395.4|13380.4|13394|13379|0
1649725470000|2022-04-12 01:04:30|13393.9|13378.9|13393|13378|13393.9|13378.9|13393|13378|0
1649725500000|2022-04-12 01:05:00|13392.9|13377.9|13392.4|13377.4|13393|13378|13392.4|13377.4|2
1649725530000|2022-04-12 01:05:30|||||||||2
1649725570000|2022-04-12 01:06:10|||||||||1
1649725590000|2022-04-12 01:06:30|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|2
1649725600000|2022-04-12 01:06:40|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|0
1649725620000|2022-04-12 01:07:00|13389.4|13374.4|13388.9|13373.9|13389.4|13374.4|13388.9|13373.9|0
1649725630000|2022-04-12 01:07:10|13390.8|13375.8|13390.8|13375.8|13390.8|13375.8|13390.8|13375.8|0
1649725640000|2022-04-12 01:07:20|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|0
1649725650000|2022-04-12 01:07:30|13391.1|13376.1|13387.2|13372.2|13392.8|13377.8|13387.2|13372.2|0
1649725660000|2022-04-12 01:07:40|13388.9|13373.9|13390.7|13375.7|13390.7|13375.7|13388.9|13373.9|1
1649725670000|2022-04-12 01:07:50|||||||||2
1649725680000|2022-04-12 01:08:00|13390.1|13375.1|13390|13375|13390.1|13375.1|13390|13375|1
1649725690000|2022-04-12 01:08:10|13390.1|13375.1|13390.1|13375.1|13390.1|13375.1|13390.1|13375.1|1
1649725720000|2022-04-12 01:08:40|13390.4|13375.4|13391.6|13376.6|13392.1|13377.1|13390.4|13375.4|0
1649725740000|2022-04-12 01:09:00|13391.8|13376.8|13392.7|13377.7|13393.1|13378.1|13390.2|13375.2|3
1649725750000|2022-04-12 01:09:10|13393.1|13378.1|13393.1|13378.1|13393.1|13378.1|13393.1|13378.1|3
1649725760000|2022-04-12 01:09:20|13392.7|13377.7|13392.6|13377.6|13392.7|13377.7|13392.6|13377.6|1
1649725800000|2022-04-12 01:10:00|13393.1|13378.1|13395.9|13380.9|13395.9|13380.9|13393.1|13378.1|2
1649725810000|2022-04-12 01:10:10|13395.6|13380.6|13396.4|13381.4|13396.4|13381.4|13395.6|13380.6|0
1649725820000|2022-04-12 01:10:20|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|0
1649725830000|2022-04-12 01:10:30|13395.6|13380.6|13395.6|13380.6|13395.6|13380.6|13395.6|13380.6|0
1649725860000|2022-04-12 01:11:00|13395.8|13380.8|13395.5|13380.5|13397.1|13382.1|13395.5|13380.5|1
1649725870000|2022-04-12 01:11:10|13395.1|13380.1|13392.9|13377.9|13395.1|13380.1|13392.9|13377.9|0
1649725880000|2022-04-12 01:11:20|13393|13378|13393|13378|13393|13378|13393|13378|0
1649725910000|2022-04-12 01:11:50|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|0
1649725920000|2022-04-12 01:12:00|13392.8|13377.8|13392.9|13377.9|13392.9|13377.9|13392.8|13377.8|0
1649725930000|2022-04-12 01:12:10|13392.8|13377.8|13392.5|13377.5|13392.8|13377.8|13392.3|13377.3|0
1649725950000|2022-04-12 01:12:30|13393.3|13378.3|13394.3|13379.3|13394.3|13379.3|13393.3|13378.3|0
1649725960000|2022-04-12 01:12:40|13394.8|13379.8|13395.3|13380.3|13395.3|13380.3|13394.8|13379.8|0
1649725980000|2022-04-12 01:13:00|13395.8|13380.8|13396.4|13381.4|13396.4|13381.4|13395.3|13380.3|0
1649726030000|2022-04-12 01:13:50|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|0
1649726040000|2022-04-12 01:14:00|13397|13382|13396.8|13381.8|13397|13382|13396.8|13381.8|0
1649726080000|2022-04-12 01:14:40|13397.3|13382.3|13402.7|13377.7|13402.7|13382.3|13397.3|13377.7|0
1649726100000|2022-04-12 01:15:00|13397.6|13382.6|13398.6|13383.6|13403.5|13385.5|13397.6|13378.5|0
1649726110000|2022-04-12 01:15:10|13399|13384|13399|13384|13399|13384|13399|13384|0
1649726120000|2022-04-12 01:15:20|13404.5|13379.5|13404.5|13379.5|13404.5|13379.5|13404.5|13379.5|0
1649726160000|2022-04-12 01:16:00|13399.4|13384.4|13399.4|13384.4|13399.5|13384.5|13399.4|13384.4|1
1649726170000|2022-04-12 01:16:10|13399.9|13384.9|13399.6|13384.6|13399.9|13384.9|13399.6|13384.6|0
1649726180000|2022-04-12 01:16:20|13399.2|13384.2|13399.2|13384.2|13399.2|13384.2|13399.2|13384.2|0
1649726200000|2022-04-12 01:16:40|13398.2|13383.2|13395.7|13380.7|13398.2|13383.2|13395.7|13380.7|0
1649726220000|2022-04-12 01:17:00|13395.2|13380.2|13395.6|13380.6|13395.7|13380.7|13395.2|13380.2|0
1649726230000|2022-04-12 01:17:10|13397.2|13382.2|13398.2|13383.2|13398.2|13383.2|13397.2|13382.2|0
1649726260000|2022-04-12 01:17:40|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|0
1649726280000|2022-04-12 01:18:00|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|0
1649726290000|2022-04-12 01:18:10|13398.3|13383.3|13398.7|13383.7|13398.7|13383.7|13398.3|13383.3|0
1649726320000|2022-04-12 01:18:40|13398.2|13383.2|13398.3|13383.3|13398.3|13383.3|13398.2|13383.2|0
1649726330000|2022-04-12 01:18:50|13399.2|13384.2|13398.7|13383.7|13399.2|13384.2|13398.7|13383.7|0
1649726340000|2022-04-12 01:19:00|13399.2|13384.2|13399.2|13384.2|13399.7|13384.7|13398.2|13383.2|0
1649726400000|2022-04-12 01:20:00|13399.7|13384.7|13399.2|13384.2|13399.7|13384.7|13399.2|13384.2|0
1649726410000|2022-04-12 01:20:10|13399.7|13384.7|13399.7|13384.7|13399.7|13384.7|13399.7|13384.7|0
1649726460000|2022-04-12 01:21:00|13399.2|13384.2|13399.2|13384.2|13399.2|13384.2|13399.2|13384.2|0
1649726470000|2022-04-12 01:21:10|13399.7|13384.7|13401.8|13386.8|13401.8|13386.8|13399.7|13384.7|0
1649726480000|2022-04-12 01:21:20|13402.1|13387.1|13391.9|13376.9|13402.1|13387.1|13391.9|13376.9|0
1649726490000|2022-04-12 01:21:30|13391|13376|13391.5|13376.5|13391.5|13376.5|13391|13376|1
1649726520000|2022-04-12 01:22:00|13392|13377|13391.9|13376.9|13392|13377|13391.9|13376.9|0
1649726530000|2022-04-12 01:22:10|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|0
1649726540000|2022-04-12 01:22:20|13391.6|13376.6|13392|13377|13392|13377|13391.6|13376.6|0
1649726550000|2022-04-12 01:22:30|13391.5|13376.5|13392|13377|13392|13377|13391.5|13376.5|0
1649726620000|2022-04-12 01:23:40|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|13394.5|13379.5|0
1649726630000|2022-04-12 01:23:50|13392|13377|13392|13377|13392|13377|13392|13377|0
1649726640000|2022-04-12 01:24:00|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|0
1649726670000|2022-04-12 01:24:30|13396.5|13381.5|13396.5|13381.5|13396.5|13381.5|13396.5|13381.5|1
1649726700000|2022-04-12 01:25:00|13400.5|13385.5|13400.8|13385.8|13401|13386|13400.5|13385.5|2
1649726710000|2022-04-12 01:25:10|13400|13385|13393|13378|13400|13385|13393|13378|0
1649726770000|2022-04-12 01:26:10|13393.3|13378.3|13394.5|13379.5|13395|13380|13393.3|13378.3|0
1649726790000|2022-04-12 01:26:30|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|0
1649726820000|2022-04-12 01:27:00|13391.4|13376.4|13385.5|13370.5|13391.4|13376.4|13385.5|13370.5|0
1649726880000|2022-04-12 01:28:00|||||||||1
1649726920000|2022-04-12 01:28:40|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|5
1649726930000|2022-04-12 01:28:50|13397|13382|13398|13383|13398|13383|13397|13382|0
1649726940000|2022-04-12 01:29:00|13398.5|13383.5|13399.5|13384.5|13399.5|13384.5|13398.5|13383.5|0
1649726980000|2022-04-12 01:29:40|13399.4|13384.4|13399|13384|13399.4|13384.4|13399|13384|0
1649727000000|2022-04-12 01:30:00|13398.8|13383.8|13390.8|13375.8|13398.8|13383.8|13390.8|13375.8|0
1649727070000|2022-04-12 01:31:10|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|5
1649727080000|2022-04-12 01:31:20|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|1
1649727180000|2022-04-12 01:33:00|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|3
1649727220000|2022-04-12 01:33:40|13392.5|13377.5|13389.8|13374.8|13397|13382|13389.3|13374.3|0
1649727240000|2022-04-12 01:34:00|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|0
1649727250000|2022-04-12 01:34:10|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|0
1649727260000|2022-04-12 01:34:20|13397.5|13372.5|13397.5|13372.5|13397.5|13372.5|13397.5|13372.5|2
1649727280000|2022-04-12 01:34:40|13397.4|13372.4|13397.4|13372.4|13397.4|13372.4|13397.4|13372.4|0
1649727290000|2022-04-12 01:34:50|13397.5|13372.5|13397.5|13372.5|13397.5|13372.5|13397.5|13372.5|0
1649727330000|2022-04-12 01:35:30|13397.4|13372.4|13397.4|13372.4|13397.4|13372.4|13397.4|13372.4|0
1649727340000|2022-04-12 01:35:40|13397|13372|13397|13372|13397|13372|13397|13372|0
1649727360000|2022-04-12 01:36:00|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|0
1649727370000|2022-04-12 01:36:10|13391|13376|13393|13378|13393|13378|13390.5|13375.5|0
1649727380000|2022-04-12 01:36:20|13389.9|13374.9|13387.9|13372.9|13389.9|13374.9|13387.9|13372.9|0
1649727420000|2022-04-12 01:37:00|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|0
1649727520000|2022-04-12 01:38:40|13391.3|13376.3|13391|13376|13393|13378|13390.4|13375.4|1
1649727530000|2022-04-12 01:38:50|13386.5|13371.5|13391.2|13376.2|13392|13377|13386.5|13371.5|5
1649727540000|2022-04-12 01:39:00|13391.6|13376.6|13392.8|13377.8|13392.8|13377.8|13391.6|13376.6|1
1649727550000|2022-04-12 01:39:10|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|0
1649727560000|2022-04-12 01:39:20|13394|13379|13392.8|13377.8|13394|13379|13392.8|13377.8|0
1649727610000|2022-04-12 01:40:10|13388.4|13373.4|13386.2|13371.2|13388.4|13373.4|13386.2|13371.2|11
1649727620000|2022-04-12 01:40:20|13386|13371|13385.2|13370.2|13386|13371|13385.2|13370.2|0
1649727630000|2022-04-12 01:40:30|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|0
1649727650000|2022-04-12 01:40:50|13385.4|13370.4|13390.7|13375.7|13390.7|13375.7|13385.4|13370.4|1
1649727660000|2022-04-12 01:41:00|13390.8|13375.8|13390.2|13375.2|13391.2|13376.2|13390.2|13375.2|0
1649727670000|2022-04-12 01:41:10|13390.5|13375.5|13390.3|13375.3|13392.2|13377.2|13390.3|13375.3|0
1649727690000|2022-04-12 01:41:30|13390.7|13375.7|13390.6|13375.6|13390.7|13375.7|13390.6|13375.6|0
1649727700000|2022-04-12 01:41:40|13391|13376|13390.9|13375.9|13391|13376|13390.9|13375.9|1
1649727710000|2022-04-12 01:41:50|13391.8|13376.8|13395.9|13380.9|13395.9|13380.9|13391.8|13376.8|0
1649727750000|2022-04-12 01:42:30|13396.3|13381.3|13398.3|13383.3|13398.4|13383.4|13396.3|13381.3|0
1649727760000|2022-04-12 01:42:40|13397.9|13382.9|13395.4|13380.4|13397.9|13382.9|13395.4|13380.4|1
1649727780000|2022-04-12 01:43:00|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|0
1649727820000|2022-04-12 01:43:40|13396|13381|13395.9|13380.9|13396.4|13381.4|13395.9|13380.9|1
1649727860000|2022-04-12 01:44:20|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|0
1649727880000|2022-04-12 01:44:40|13395.7|13380.7|13396.2|13381.2|13396.2|13381.2|13395.7|13380.7|0
1649727900000|2022-04-12 01:45:00|13398.1|13383.1|13395.1|13380.1|13398.5|13383.5|13395.1|13380.1|0
1649727930000|2022-04-12 01:45:30|13395.2|13380.2|13395.1|13380.1|13395.6|13380.6|13395.1|13380.1|0
1649727940000|2022-04-12 01:45:40|13396|13381|13395.1|13380.1|13396|13381|13395.1|13380.1|0
1649727960000|2022-04-12 01:46:00|13395.6|13380.6|13395|13380|13395.6|13380.6|13395|13380|0
1649727990000|2022-04-12 01:46:30|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|10
1649728010000|2022-04-12 01:46:50|13395.1|13380.1|13395.1|13380.1|13395.1|13380.1|13395.1|13380.1|0
1649728120000|2022-04-12 01:48:40|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|0
1649728130000|2022-04-12 01:48:50|13394|13379|13393.7|13378.7|13394|13379|13393.6|13378.6|1
1649728140000|2022-04-12 01:49:00|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|13393.6|13378.6|0
1649728160000|2022-04-12 01:49:20|13393.6|13378.6|13394.1|13379.1|13394.1|13379.1|13393.6|13378.6|0
1649728170000|2022-04-12 01:49:30|13394|13379|13394.1|13379.1|13394.1|13379.1|13393.6|13378.6|0
1649728180000|2022-04-12 01:49:40|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|0
1649728190000|2022-04-12 01:49:50|13394.1|13379.1|13393.9|13378.9|13394.3|13379.3|13393.8|13378.8|0
1649728200000|2022-04-12 01:50:00|13393.6|13378.6|13393.8|13378.8|13394.3|13379.3|13393.6|13378.6|3
1649728210000|2022-04-12 01:50:10|13393.9|13378.9|13394.1|13379.1|13394.3|13379.3|13393.9|13378.9|2
1649728220000|2022-04-12 01:50:20|13394|13379|13394.3|13379.3|13394.3|13379.3|13393.6|13378.6|0
1649728230000|2022-04-12 01:50:30|13394.1|13379.1|13393.8|13378.8|13394.3|13379.3|13393.8|13378.8|0
1649728240000|2022-04-12 01:50:40|13394.4|13379.4|13393.6|13378.6|13394.4|13379.4|13393.6|13378.6|4
1649728250000|2022-04-12 01:50:50|13393.7|13378.7|13393.9|13378.9|13393.9|13378.9|13393.6|13378.6|2
1649728270000|2022-04-12 01:51:10|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|0
1649728280000|2022-04-12 01:51:20|13393.8|13378.8|13393.5|13378.5|13394|13379|13393.5|13378.5|3
1649728290000|2022-04-12 01:51:30|13393.4|13378.4|13393.6|13378.6|13393.8|13378.8|13393.4|13378.4|2
1649728320000|2022-04-12 01:52:00|13393.8|13378.8|13393.7|13378.7|13393.8|13378.8|13393.7|13378.7|0
1649728400000|2022-04-12 01:53:20|13393.8|13378.8|13394.2|13379.2|13394.2|13379.2|13393.8|13378.8|0
1649728410000|2022-04-12 01:53:30|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|13393.9|13378.9|1
1649728420000|2022-04-12 01:53:40|13394.2|13379.2|13394.3|13379.3|13394.3|13379.3|13394.2|13379.2|0
1649728470000|2022-04-12 01:54:30|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|0
1649728480000|2022-04-12 01:54:40|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|0
1649728500000|2022-04-12 01:55:00|13393.9|13378.9|13393.5|13378.5|13393.9|13378.9|13393.5|13378.5|0
1649728520000|2022-04-12 01:55:20|13393.3|13378.3|13392.9|13377.9|13393.3|13378.3|13392.9|13377.9|0
1649728530000|2022-04-12 01:55:30|13393|13378|13392.9|13377.9|13393.3|13378.3|13392.9|13377.9|1
1649728540000|2022-04-12 01:55:40|13393|13378|13393.7|13378.7|13393.7|13378.7|13393|13378|0
1649728550000|2022-04-12 01:55:50|13393.8|13378.8|13393.3|13378.3|13393.8|13378.8|13393.3|13378.3|0
1649728560000|2022-04-12 01:56:00|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|0
1649728570000|2022-04-12 01:56:10|13393.4|13378.4|13393.3|13378.3|13393.4|13378.4|13393.3|13378.3|0
1649728580000|2022-04-12 01:56:20|13393.7|13378.7|13394.6|13379.6|13394.6|13379.6|13393.7|13378.7|2
1649728590000|2022-04-12 01:56:30|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|0
1649728610000|2022-04-12 01:56:50|13393.4|13378.4|13398|13383|13398.5|13383.5|13393.4|13378.4|1
1649728660000|2022-04-12 01:57:40|13398.1|13383.1|13398.1|13383.1|13398.1|13383.1|13398.1|13383.1|0
1649728670000|2022-04-12 01:57:50|13398.3|13383.3|13399.1|13384.1|13399.1|13384.1|13398.3|13383.3|0
1649728690000|2022-04-12 01:58:10|13399.3|13384.3|13398.3|13383.3|13399.3|13384.3|13398.3|13383.3|0
1649728800000|2022-04-12 02:00:00|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|0
1649728810000|2022-04-12 02:00:10|13398.7|13383.7|13400|13385|13400|13385|13398.5|13383.5|0
1649728820000|2022-04-12 02:00:20|13398.5|13383.5|13398.5|13383.5|13400|13385|13398.5|13383.5|0
1649728830000|2022-04-12 02:00:30|13398.7|13383.7|13400|13385|13400|13385|13398.5|13383.5|0
1649728840000|2022-04-12 02:00:40|13400.5|13385.5|13399.3|13384.3|13400.5|13385.5|13399.3|13384.3|0
1649728860000|2022-04-12 02:01:00|13401.3|13386.3|13401.4|13386.4|13401.4|13386.4|13401.3|13386.3|0
1649728870000|2022-04-12 02:01:10|13399.3|13384.3|13399.3|13384.3|13399.4|13384.4|13399.3|13384.3|0
1649728920000|2022-04-12 02:02:00|13403.9|13388.9|13403.9|13388.9|13403.9|13388.9|13403.9|13388.9|0
1649728950000|2022-04-12 02:02:30|13417.6|13380.1|13417.6|13380.1|13417.6|13380.1|13417.6|13380.1|2
1649728980000|2022-04-12 02:03:00|13418.9|13381.4|13418.9|13381.4|13418.9|13381.4|13418.9|13381.4|0
1649729040000|2022-04-12 02:04:00|13419.3|13381.8|13419.3|13381.8|13419.3|13381.8|13419.3|13381.8|0
1649729050000|2022-04-12 02:04:10|13419.5|13382|13421.4|13396.4|13421.5|13401.5|13413.7|13382|0
1649729070000|2022-04-12 02:04:30|13420.1|13395.1|13418.5|13393.5|13420.1|13395.1|13418.5|13393.5|0
1649729080000|2022-04-12 02:04:40|13417.3|13392.3|13417.7|13392.7|13417.7|13392.7|13417.3|13392.3|0
1649729090000|2022-04-12 02:04:50|13417.6|13392.6|13417.2|13392.2|13417.6|13392.6|13417.2|13392.2|0
1649729120000|2022-04-12 02:05:20|13417.3|13392.3|13417.2|13392.2|13417.3|13392.3|13417.2|13392.2|0
1649729130000|2022-04-12 02:05:30|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|13415.1|13390.1|0
1649729220000|2022-04-12 02:07:00|13417.2|13392.2|13420.1|13405.1|13420.1|13405.1|13417.2|13392.2|4
1649729230000|2022-04-12 02:07:10|13423.1|13408.1|13423.3|13408.3|13423.9|13408.9|13423.1|13408.1|1
1649729250000|2022-04-12 02:07:30|13421.6|13406.6|13428.4|13413.4|13428.4|13413.4|13421.6|13406.6|0
1649729260000|2022-04-12 02:07:40|13428.5|13413.5|13429.4|13414.4|13429.4|13414.4|13428.5|13413.5|0
1649729300000|2022-04-12 02:08:20|13428.4|13413.4|13428.4|13413.4|13428.4|13413.4|13428.4|13413.4|1
1649729310000|2022-04-12 02:08:30|13423.4|13408.4|13423.4|13408.4|13423.4|13408.4|13423.4|13408.4|0
1649729350000|2022-04-12 02:09:10|13423|13408|13422|13407|13423|13408|13422|13407|0
1649729360000|2022-04-12 02:09:20|13422.2|13407.2|13423.4|13408.4|13423.4|13408.4|13422.2|13407.2|0
1649729440000|2022-04-12 02:10:40|13424.4|13409.4|13423.4|13408.4|13424.4|13409.4|13423.4|13408.4|1
1649729460000|2022-04-12 02:11:00|13423|13408|13423|13408|13423|13408|13423|13408|0
1649729530000|2022-04-12 02:12:10|13422.6|13407.6|13422.6|13407.6|13422.6|13407.6|13422.6|13407.6|0
1649729590000|2022-04-12 02:13:10|13422.8|13407.8|13422.8|13407.8|13422.8|13407.8|13422.8|13407.8|0
1649729610000|2022-04-12 02:13:30|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|0
1649729630000|2022-04-12 02:13:50|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|0
1649729670000|2022-04-12 02:14:30|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|0
1649729800000|2022-04-12 02:16:40|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|0
1649729820000|2022-04-12 02:17:00|13423|13408|13427.2|13412.2|13427.2|13412.2|13423|13408|1
1649729830000|2022-04-12 02:17:10|13427.6|13412.6|13431.9|13416.9|13432.4|13417.4|13427.6|13412.6|12
1649729840000|2022-04-12 02:17:20|13432|13417|13430.4|13415.4|13432.9|13417.9|13430.4|13415.4|0
1649729850000|2022-04-12 02:17:30|13430|13415|13430|13415|13430|13415|13430|13415|0
1649729870000|2022-04-12 02:17:50|13434|13409|13434|13409|13434|13409|13434|13409|0
1649729970000|2022-04-12 02:19:30|13431.5|13406.5|13431.2|13406.2|13431.5|13406.5|13431.2|13406.2|1
1649730020000|2022-04-12 02:20:20|13426.7|13411.7|13432.4|13417.4|13432.4|13417.4|13426.7|13411.7|0
1649730030000|2022-04-12 02:20:30|13430.4|13415.4|13432|13407|13433|13415.4|13430.4|13407|0
1649730040000|2022-04-12 02:20:40|13431.2|13406.2|13431.2|13406.2|13431.2|13406.2|13431.2|13406.2|0
1649730080000|2022-04-12 02:21:20|13432.4|13407.4|13432.4|13407.4|13432.4|13407.4|13432.4|13407.4|1
1649730100000|2022-04-12 02:21:40|13430.4|13415.4|13430.4|13415.4|13430.4|13415.4|13430.4|13415.4|0
1649730170000|2022-04-12 02:22:50|13432.4|13407.4|13427.9|13412.9|13432.4|13412.9|13427.9|13407.4|0
1649730210000|2022-04-12 02:23:30|13430.8|13415.8|13432.3|13417.3|13432.3|13417.3|13430.8|13415.8|0
1649730280000|2022-04-12 02:24:40|13434.7|13419.7|13430.2|13415.2|13434.7|13419.7|13430.2|13415.2|1
1649730330000|2022-04-12 02:25:30|13429.7|13414.7|13429.7|13414.7|13429.7|13414.7|13429.7|13414.7|0
1649730350000|2022-04-12 02:25:50|13428.7|13413.7|13428.7|13413.7|13428.7|13413.7|13428.7|13413.7|0
1649730400000|2022-04-12 02:26:40|13429.4|13414.4|13429.2|13414.2|13434.2|13419.2|13429.2|13414.2|0
1649730420000|2022-04-12 02:27:00|13428.7|13413.7|13428.2|13413.2|13428.7|13413.7|13428.2|13413.2|0
1649730440000|2022-04-12 02:27:20|13429.7|13414.7|13429.7|13414.7|13429.7|13414.7|13429.7|13414.7|0
1649730460000|2022-04-12 02:27:40|13429.2|13414.2|13429.2|13414.2|13429.2|13414.2|13429.2|13414.2|0
1649730470000|2022-04-12 02:27:50|13429.1|13414.1|13428.2|13413.2|13429.1|13414.1|13428.2|13413.2|0
1649730480000|2022-04-12 02:28:00|13429.7|13414.7|13430.6|13415.6|13430.6|13415.6|13429.7|13414.7|0
1649730520000|2022-04-12 02:28:40|13431|13416|13431|13416|13431|13416|13431|13416|0
1649730540000|2022-04-12 02:29:00|13430.1|13415.1|13430.1|13415.1|13430.1|13415.1|13430.1|13415.1|0
1649730570000|2022-04-12 02:29:30|13430|13415|13429.2|13414.2|13430|13415|13429.2|13414.2|0
1649730610000|2022-04-12 02:30:10|13429.3|13414.3|13429.3|13414.3|13429.3|13414.3|13429.3|13414.3|0
1649730650000|2022-04-12 02:30:50|13430.9|13415.9|13430.9|13415.9|13430.9|13415.9|13430.9|13415.9|3
1649730660000|2022-04-12 02:31:00|13431.9|13416.9|13431.9|13416.9|13431.9|13416.9|13431.9|13416.9|0
1649730700000|2022-04-12 02:31:40|13432|13417|13432|13417|13432|13417|13432|13417|0
1649730760000|2022-04-12 02:32:40|13432.9|13417.9|13433.9|13418.9|13433.9|13418.9|13432.9|13417.9|0
1649730780000|2022-04-12 02:33:00|13434.1|13419.1|13462.7|13425.2|13462.7|13425.2|13434.1|13418.6|4
1649730790000|2022-04-12 02:33:10|13437.7|13422.7|13437.8|13422.8|13437.8|13422.8|13437.7|13422.7|2
1649730800000|2022-04-12 02:33:20|13439.1|13424.1|13442.3|13427.3|13442.3|13427.3|13439.1|13424.1|0
1649730810000|2022-04-12 02:33:30|13442.7|13427.7|13442.8|13427.8|13442.8|13427.8|13442.7|13427.7|0
1649730820000|2022-04-12 02:33:40|13443.2|13428.2|13443.2|13428.2|13443.2|13428.2|13443.2|13428.2|0
1649730840000|2022-04-12 02:34:00|13443.3|13428.3|13443.3|13428.3|13443.3|13428.3|13443.3|13428.3|0
1649730860000|2022-04-12 02:34:20|13443.4|13428.4|13443.4|13428.4|13443.4|13428.4|13443.4|13428.4|0
1649730870000|2022-04-12 02:34:30|13443.9|13428.9|13445.9|13430.9|13445.9|13430.9|13443.9|13428.9|0
1649730880000|2022-04-12 02:34:40|13448.1|13433.1|13447.7|13432.7|13448.3|13433.3|13447.7|13432.7|1
1649730900000|2022-04-12 02:35:00|13449.4|13434.4|13449.6|13434.6|13449.8|13434.8|13449.4|13434.4|1
1649730910000|2022-04-12 02:35:10|13448.7|13433.7|13448.7|13433.7|13448.7|13433.7|13448.7|13433.7|0
1649730970000|2022-04-12 02:36:10|13449|13434|13446.3|13431.3|13452.2|13434|13446.3|13427.2|0
1649730980000|2022-04-12 02:36:20|13451.4|13426.4|13446.6|13431.6|13451.4|13431.9|13446.6|13426.4|0
1649730990000|2022-04-12 02:36:30|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|0
1649731020000|2022-04-12 02:37:00|13445.5|13430.5|13445.4|13430.4|13445.5|13430.5|13445.4|13430.4|2
1649731070000|2022-04-12 02:37:50|13445.6|13430.6|13445.4|13430.4|13446.9|13431.9|13445.4|13430.4|0
1649731080000|2022-04-12 02:38:00|13446.8|13431.8|13446.8|13431.8|13446.8|13431.8|13446.8|13431.8|0
1649731150000|2022-04-12 02:39:10|13447.6|13432.6|13447.6|13432.6|13447.6|13432.6|13447.6|13432.6|0
1649731200000|2022-04-12 02:40:00|||||||||1
1649731240000|2022-04-12 02:40:40|13447.5|13432.5|13447.5|13432.5|13447.5|13432.5|13447.5|13432.5|0
1649731270000|2022-04-12 02:41:10|13448.7|13433.7|13449|13434|13449|13434|13448.7|13433.7|9
1649731290000|2022-04-12 02:41:30|13448.5|13433.5|13448.5|13433.5|13448.5|13433.5|13448.5|13433.5|0
1649731340000|2022-04-12 02:42:20|13448.6|13433.6|13449|13434|13449|13434|13448.6|13433.6|0
1649731380000|2022-04-12 02:43:00|13453.8|13428.8|13453.3|13428.3|13455.5|13430.5|13453.3|13428.3|0
1649731450000|2022-04-12 02:44:10|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|0
1649731470000|2022-04-12 02:44:30|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|0
1649731500000|2022-04-12 02:45:00|13450.5|13435.5|13450.5|13435.5|13450.5|13435.5|13450.5|13435.5|0
1649731540000|2022-04-12 02:45:40|13450|13435|13450|13435|13450|13435|13450|13435|1
1649731560000|2022-04-12 02:46:00|13449.2|13434.2|13449.2|13434.2|13449.2|13434.2|13449.2|13434.2|0
1649731570000|2022-04-12 02:46:10|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|0
1649731970000|2022-04-12 02:52:50|13449|13434|13448.2|13433.2|13449|13434|13448.2|13433.2|0
1649731980000|2022-04-12 02:53:00|13447.7|13432.7|13448.2|13433.2|13448.2|13433.2|13447.7|13432.7|2
1649732040000|2022-04-12 02:54:00|13448.1|13433.1|13448.2|13433.2|13448.2|13433.2|13448.1|13433.1|0
1649732230000|2022-04-12 02:57:10|13451.9|13436.9|13453|13438|13453|13438|13451.9|13436.9|1
1649732370000|2022-04-12 02:59:30|13455|13440|13455.9|13440.9|13455.9|13440.9|13455|13440|0
1649732400000|2022-04-12 03:00:00|13455.8|13440.8|13455.4|13440.4|13455.8|13440.8|13455.4|13440.4|0
1649732790000|2022-04-12 03:06:30|13455.7|13440.7|13457|13442|13457|13442|13455.7|13440.7|0
1649732800000|2022-04-12 03:06:40|13458|13443|13457.9|13442.9|13458|13443|13457.9|13442.9|0
1649732820000|2022-04-12 03:07:00|13457.5|13442.5|13457.5|13442.5|13457.5|13442.5|13457.5|13442.5|0
1649732840000|2022-04-12 03:07:20|13459|13444|13459|13444|13459|13444|13459|13444|0
1649732850000|2022-04-12 03:07:30|13459.5|13444.5|13459.5|13444.5|13459.5|13444.5|13459.5|13444.5|0
1649732920000|2022-04-12 03:08:40|13461.2|13446.2|13461.2|13446.2|13461.2|13446.2|13461.2|13446.2|2
1649732940000|2022-04-12 03:09:00|13460.8|13445.8|13460.8|13445.8|13460.8|13445.8|13460.8|13445.8|0
1649733000000|2022-04-12 03:10:00|13461.2|13446.2|13461.2|13446.2|13461.2|13446.2|13461.2|13446.2|0
1649733010000|2022-04-12 03:10:10|13460.8|13445.8|13460.7|13445.7|13460.8|13445.8|13460.7|13445.7|1
1649733040000|2022-04-12 03:10:40|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|0
1649733050000|2022-04-12 03:10:50|13462.2|13447.2|13462.2|13447.2|13462.2|13447.2|13462.2|13447.2|0
1649733170000|2022-04-12 03:12:50|13462.4|13447.4|13463.2|13448.2|13463.2|13448.2|13462.4|13447.4|0
1649733190000|2022-04-12 03:13:10|13463.1|13448.1|13463.1|13448.1|13463.1|13448.1|13463.1|13448.1|0
1649733210000|2022-04-12 03:13:30|13462.7|13447.7|13462|13447|13462.7|13447.7|13462|13447|0
1649733280000|2022-04-12 03:14:40|13461.4|13446.4|13461.8|13446.8|13461.8|13446.8|13461.4|13446.4|1
1649733300000|2022-04-12 03:15:00|13460.3|13445.3|13460.3|13445.3|13460.3|13445.3|13460.3|13445.3|0
1649733310000|2022-04-12 03:15:10|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|2
1649733340000|2022-04-12 03:15:40|13462.7|13447.7|13462.6|13447.6|13462.7|13447.7|13462.6|13447.6|0
1649733360000|2022-04-12 03:16:00|13462.9|13447.9|13464.1|13449.1|13464.1|13449.1|13462.9|13447.9|0
1649733450000|2022-04-12 03:17:30|13468.8|13453.8|13468.8|13453.8|13468.8|13453.8|13468.8|13453.8|0
1649733460000|2022-04-12 03:17:40|13472|13457|13484.3|13469.3|13484.8|13469.8|13472|13457|5
1649733470000|2022-04-12 03:17:50|13488.7|13463.7|13485.4|13460.4|13488.7|13463.7|13485.4|13460.4|9
1649733480000|2022-04-12 03:18:00|13485.9|13460.9|13485.9|13460.9|13485.9|13460.9|13485.9|13460.9|1
1649733500000|2022-04-12 03:18:20|13492|13477|13492|13477|13492|13477|13492|13477|10
1649733530000|2022-04-12 03:18:50|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|0
1649733550000|2022-04-12 03:19:10|13491|13476|13491|13476|13491|13476|13491|13476|0
1649733560000|2022-04-12 03:19:20|13491.9|13476.9|13492.3|13477.3|13492.4|13477.4|13491.9|13476.9|2
1649733570000|2022-04-12 03:19:30|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|0
1649733580000|2022-04-12 03:19:40|13493.6|13478.6|13493.5|13478.5|13493.6|13478.6|13493.2|13478.2|3
1649733610000|2022-04-12 03:20:10|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|0
1649733640000|2022-04-12 03:20:40|13500|13485|13500|13485|13500|13485|13500|13485|10
1649733660000|2022-04-12 03:21:00|13500.4|13485.4|13500.4|13485.4|13500.4|13485.4|13500.3|13485.3|2
1649733670000|2022-04-12 03:21:10|13500|13485|13500|13485|13500|13485|13500|13485|0
1649733690000|2022-04-12 03:21:30|13500.4|13485.4|13500.4|13485.4|13500.4|13485.4|13500.4|13485.4|0
1649733720000|2022-04-12 03:22:00|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|0
1649733840000|2022-04-12 03:24:00|13500|13485|13509.7|13484.7|13510.2|13493.1|13499.8|13481.5|9
1649733880000|2022-04-12 03:24:40|13509.4|13484.4|13508.6|13483.6|13509.4|13484.4|13508.6|13483.6|0
1649733890000|2022-04-12 03:24:50|13504.4|13489.4|13512.6|13497.6|13512.6|13497.6|13504.4|13489.4|0
1649733900000|2022-04-12 03:25:00|13513|13498|13513|13498|13513|13498|13513|13498|0
1649733910000|2022-04-12 03:25:10|13516.4|13491.4|13516.4|13491.4|13516.4|13491.4|13516.4|13491.4|3
1649733920000|2022-04-12 03:25:20|13520.5|13495.5|13520|13495|13520.5|13495.5|13520|13495|1
1649733960000|2022-04-12 03:26:00|13518.4|13493.4|13518.4|13493.4|13518.4|13493.4|13518.4|13493.4|0
1649733990000|2022-04-12 03:26:30|13516.7|13491.7|13516.7|13491.7|13516.7|13491.7|13516.7|13491.7|0
1649734020000|2022-04-12 03:27:00|13514.6|13489.6|13514.6|13489.6|13514.6|13489.6|13514.6|13489.6|0
1649734050000|2022-04-12 03:27:30|13513.8|13488.8|13513.8|13488.8|13513.8|13488.8|13513.8|13488.8|0
1649734060000|2022-04-12 03:27:40|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|0
1649734090000|2022-04-12 03:28:10|13508|13493|13508|13493|13508|13493|13508|13493|0
1649734190000|2022-04-12 03:29:50|13508.5|13493.5|13508.5|13493.5|13508.5|13493.5|13508.5|13493.5|1
1649734200000|2022-04-12 03:30:00|13508.4|13493.4|13508|13493|13508.4|13493.4|13508|13493|0
1649734220000|2022-04-12 03:30:20|13508.1|13493.1|13508.5|13493.5|13508.5|13493.5|13508.1|13493.1|0
1649734240000|2022-04-12 03:30:40|13508|13493|13508|13493|13508|13493|13508|13493|0
1649734300000|2022-04-12 03:31:40|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|0
1649734320000|2022-04-12 03:32:00|13507.5|13492.5|13507.5|13492.5|13507.5|13492.5|13507.5|13492.5|0
1649734380000|2022-04-12 03:33:00|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|0
1649734390000|2022-04-12 03:33:10|13507.5|13492.5|13510.9|13495.9|13510.9|13495.9|13507.5|13492.5|2
1649734440000|2022-04-12 03:34:00|13516.3|13491.3|13516.3|13491.3|13516.3|13491.3|13516.3|13491.3|0
1649734450000|2022-04-12 03:34:10|13517.7|13492.7|13517.7|13492.7|13517.7|13492.7|13517.7|13492.7|0
1649734460000|2022-04-12 03:34:20|13517.6|13492.6|13517.6|13492.6|13517.7|13492.7|13517.6|13492.6|1
1649734490000|2022-04-12 03:34:50|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|0
1649734500000|2022-04-12 03:35:00|13512.3|13497.3|13511.9|13496.9|13512.3|13497.3|13511.9|13496.9|0
1649734560000|2022-04-12 03:36:00|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|2
1649734600000|2022-04-12 03:36:40|13512.2|13497.2|13509.2|13494.2|13512.2|13497.2|13509.2|13494.2|0
1649734620000|2022-04-12 03:37:00|13508.8|13493.8|13508.8|13493.8|13508.8|13493.8|13508.8|13493.8|1
1649734630000|2022-04-12 03:37:10|13514.3|13489.3|13516.7|13491.7|13516.7|13491.7|13514.3|13489.3|0
1649734690000|2022-04-12 03:38:10|13515.8|13490.8|13515.9|13490.9|13515.9|13490.9|13515.8|13490.8|0
1649734710000|2022-04-12 03:38:30|13516.3|13491.3|13516.3|13491.3|13516.3|13491.3|13516.3|13491.3|0
1649734720000|2022-04-12 03:38:40|13516.4|13491.4|13516.4|13491.4|13516.4|13491.4|13516.4|13491.4|0
1649734730000|2022-04-12 03:38:50|13516.2|13491.2|13516.3|13491.3|13516.3|13491.3|13516.2|13491.2|0
1649734740000|2022-04-12 03:39:00|13516.2|13491.2|13516.3|13491.3|13516.3|13491.3|13516.2|13491.2|0
1649734750000|2022-04-12 03:39:10|13516.2|13491.2|13516.3|13491.3|13516.3|13491.3|13516.2|13491.2|0
1649734900000|2022-04-12 03:41:40|13516.7|13491.7|13516.7|13491.7|13516.7|13491.7|13516.7|13491.7|0
1649734970000|2022-04-12 03:42:50|13516.3|13491.3|13516.2|13491.2|13516.3|13491.3|13516.2|13491.2|1
1649734980000|2022-04-12 03:43:00|13516.6|13491.6|13516.7|13491.7|13516.7|13491.7|13516.6|13491.6|0
1649735000000|2022-04-12 03:43:20|13515.8|13490.8|13515.8|13490.8|13515.8|13490.8|13515.8|13490.8|0
1649735020000|2022-04-12 03:43:40|13516.3|13491.3|13516.3|13491.3|13516.3|13491.3|13516.3|13491.3|0
1649735170000|2022-04-12 03:46:10|13516.8|13491.8|13516.8|13491.8|13516.8|13491.8|13516.8|13491.8|0
1649735220000|2022-04-12 03:47:00|13517.3|13492.3|13517.3|13492.3|13517.3|13492.3|13517.3|13492.3|0
1649735230000|2022-04-12 03:47:10|13517.7|13492.7|13517.7|13492.7|13517.7|13492.7|13517.7|13492.7|0
1649735240000|2022-04-12 03:47:20|13517.8|13492.8|13517.8|13492.8|13517.8|13492.8|13517.8|13492.8|0
1649735300000|2022-04-12 03:48:20|13518.3|13493.3|13518.3|13493.3|13518.3|13493.3|13518.3|13493.3|0
1649735380000|2022-04-12 03:49:40|13513.5|13498.5|13513.5|13498.5|13513.5|13498.5|13513.5|13498.5|0
1649735400000|2022-04-12 03:50:00|13514.7|13499.7|13514.7|13499.7|13514.7|13499.7|13514.7|13499.7|0
1649735410000|2022-04-12 03:50:10|13515.2|13500.2|13515.2|13500.2|13515.2|13500.2|13515.2|13500.2|0
1649735550000|2022-04-12 03:52:30|13514.4|13499.4|13519|13494|13519|13499.4|13514.4|13494|1
1649735620000|2022-04-12 03:53:40|13518.2|13493.2|13518.2|13493.2|13518.2|13493.2|13518.2|13493.2|0
1649735710000|2022-04-12 03:55:10|13518.3|13493.3|13518.3|13493.3|13518.3|13493.3|13518.3|13493.3|0
1649735820000|2022-04-12 03:57:00|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|0
1649735940000|2022-04-12 03:59:00|13513.5|13498.5|13514.9|13499.9|13514.9|13499.9|13513.5|13498.5|3
1649735950000|2022-04-12 03:59:10|13512|13497|13511.9|13496.9|13512|13497|13511.9|13496.9|1
1649736220000|2022-04-12 04:03:40|13512|13497|13511.9|13496.9|13512|13497|13511.5|13496.5|0
1649736240000|2022-04-12 04:04:00|13513.1|13498.1|13513.4|13498.4|13513.4|13498.4|13513.1|13498.1|4
1649736250000|2022-04-12 04:04:10|13513.9|13498.9|13513.8|13498.8|13513.9|13498.9|13513.8|13498.8|0
1649736270000|2022-04-12 04:04:30|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|0
1649736370000|2022-04-12 04:06:10|13513.3|13498.3|13513.3|13498.3|13513.3|13498.3|13513.3|13498.3|1
1649736390000|2022-04-12 04:06:30|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|0
1649736410000|2022-04-12 04:06:50|13511.9|13496.9|13511.9|13496.9|13511.9|13496.9|13511.9|13496.9|2
1649736420000|2022-04-12 04:07:00|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|1
1649736430000|2022-04-12 04:07:10|13512.9|13497.9|13512.9|13497.9|13512.9|13497.9|13512.9|13497.9|0
1649736440000|2022-04-12 04:07:20|13512.8|13497.8|13512.8|13497.8|13512.8|13497.8|13512.8|13497.8|0
1649736470000|2022-04-12 04:07:50|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|0
1649736490000|2022-04-12 04:08:10|13513.1|13498.1|13513.1|13498.1|13513.1|13498.1|13513.1|13498.1|0
1649736560000|2022-04-12 04:09:20|13513|13498|13513|13498|13513|13498|13513|13498|0
1649736670000|2022-04-12 04:11:10|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|0
1649736740000|2022-04-12 04:12:20|13513.7|13498.7|13515.3|13500.3|13515.3|13500.3|13513.7|13498.7|0
1649736800000|2022-04-12 04:13:20|||||||||1
1649736890000|2022-04-12 04:14:50|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|0
1649736950000|2022-04-12 04:15:50|13516.3|13501.3|13517.3|13502.3|13517.3|13502.3|13516.3|13501.3|1
1649737220000|2022-04-12 04:20:20|13519|13504|13522.7|13497.7|13522.7|13504.5|13518.7|13497.7|2
1649737240000|2022-04-12 04:20:40|13518.8|13503.8|13523.3|13498.3|13524.8|13505.3|13518.8|13498.3|2
1649737250000|2022-04-12 04:20:50|13524.3|13499.3|13524.3|13499.3|13524.3|13499.3|13524.3|13499.3|0
1649737260000|2022-04-12 04:21:00|13531|13493.5|13531|13493.5|13531|13493.5|13531|13493.5|0
1649737270000|2022-04-12 04:21:10|13535.2|13497.7|13535.2|13497.7|13535.2|13497.7|13535.2|13497.7|0
1649737360000|2022-04-12 04:22:40|13535.3|13497.8|13535.3|13497.8|13535.3|13497.8|13535.3|13497.8|0
1649737380000|2022-04-12 04:23:00|13535.2|13497.7|13535.2|13497.7|13535.2|13497.7|13535.2|13497.7|0
1649737500000|2022-04-12 04:25:00|13535.3|13497.8|13535.3|13497.8|13535.3|13497.8|13535.3|13497.8|0
1649737510000|2022-04-12 04:25:10|13528.2|13513.2|13535.8|13510.8|13535.8|13513.5|13528.2|13510.8|5
1649737520000|2022-04-12 04:25:20|||||||||1
1649737530000|2022-04-12 04:25:30|13541.4|13503.9|13541.4|13503.9|13541.4|13503.9|13541.4|13503.9|0
1649737540000|2022-04-12 04:25:40|13541|13503.5|13541|13503.5|13541|13503.5|13541|13503.5|0
1649737550000|2022-04-12 04:25:50|13541.1|13503.6|13541.5|13504|13541.5|13504|13541.1|13503.6|0
1649737680000|2022-04-12 04:28:00|13541.1|13503.6|13541.1|13503.6|13541.1|13503.6|13541.1|13503.6|0
1649737730000|2022-04-12 04:28:50|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|0
1649737790000|2022-04-12 04:29:50|13528.8|13513.8|13534.5|13509.5|13534.5|13513.8|13528.8|13509.5|3
1649737800000|2022-04-12 04:30:00|||||||||1
1649737990000|2022-04-12 04:33:10|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|0
1649738070000|2022-04-12 04:34:30|13533.6|13508.6|13539.2|13501.7|13539.2|13508.6|13533.6|13501.7|0
1649738080000|2022-04-12 04:34:40|13535.9|13498.4|13536.4|13498.9|13536.4|13498.9|13535.9|13498.4|0
1649738130000|2022-04-12 04:35:30|13536.3|13498.8|13536.3|13498.8|13536.3|13498.8|13536.3|13498.8|0
1649738290000|2022-04-12 04:38:10|13535.9|13498.4|13535.9|13498.4|13535.9|13498.4|13535.9|13498.4|0
1649738350000|2022-04-12 04:39:10|13534.6|13497.1|13534.6|13497.1|13534.6|13497.1|13534.6|13497.1|0
1649738390000|2022-04-12 04:39:50|13535.6|13498.1|13530.8|13505.8|13535.6|13505.9|13529.9|13498|7
1649738400000|2022-04-12 04:40:00|13530.9|13505.9|13530.9|13505.9|13530.9|13505.9|13530.9|13505.9|0
1649738410000|2022-04-12 04:40:10|13531.7|13506.7|13531.7|13506.7|13531.7|13506.7|13531.7|13506.7|0
1649738430000|2022-04-12 04:40:30|13531.3|13506.3|13531.3|13506.3|13531.3|13506.3|13531.3|13506.3|0
1649738520000|2022-04-12 04:42:00|13529.7|13504.7|13529.7|13504.7|13529.7|13504.7|13529.7|13504.7|1
1649738530000|2022-04-12 04:42:10|13530.4|13505.4|13530.4|13505.4|13530.4|13505.4|13530.4|13505.4|0
1649738540000|2022-04-12 04:42:20|13529.7|13504.7|13529.8|13504.8|13529.8|13504.8|13529.7|13504.7|0
1649738580000|2022-04-12 04:43:00|13531.5|13506.5|13531.5|13506.5|13531.5|13506.5|13531.5|13506.5|0
1649738610000|2022-04-12 04:43:30|13531.9|13506.9|13531.9|13506.9|13531.9|13506.9|13531.9|13506.9|0
1649738650000|2022-04-12 04:44:10|13531.5|13506.5|13531.5|13506.5|13531.5|13506.5|13531.5|13506.5|0
1649738700000|2022-04-12 04:45:00|13532.3|13507.3|13532.3|13507.3|13532.3|13507.3|13532.3|13507.3|0
1649738730000|2022-04-12 04:45:30|13534|13509|13534|13509|13534|13509|13534|13509|0
1649738750000|2022-04-12 04:45:50|13533.9|13508.9|13534|13509|13534|13509|13533.9|13508.9|0
1649738770000|2022-04-12 04:46:10|13533.7|13508.7|13537.9|13512.9|13537.9|13512.9|13533.7|13508.7|0
1649738800000|2022-04-12 04:46:40|13533.3|13518.3|13533.3|13518.3|13533.3|13518.3|13533.3|13518.3|0
1649738810000|2022-04-12 04:46:50|13537.9|13512.9|13533.1|13518.1|13537.9|13518.1|13533.1|13512.9|0
1649738820000|2022-04-12 04:47:00|13533|13518|13530.6|13515.6|13533|13518|13530.6|13515.6|0
1649738850000|2022-04-12 04:47:30|13529.7|13514.7|13534.2|13509.2|13534.2|13514.7|13529.7|13509.2|0
1649738860000|2022-04-12 04:47:40|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|0
1649738870000|2022-04-12 04:47:50|13527.5|13512.5|13527.5|13512.5|13527.5|13512.5|13527.5|13512.5|0
1649738940000|2022-04-12 04:49:00|13527.9|13512.9|13527.9|13512.9|13527.9|13512.9|13527.9|13512.9|0
1649739070000|2022-04-12 04:51:10|13528.4|13513.4|13535.4|13520.4|13535.4|13520.4|13528.4|13513.4|0
1649739080000|2022-04-12 04:51:20|13535.8|13520.8|13535.8|13520.8|13535.8|13520.8|13535.8|13520.8|0
1649739100000|2022-04-12 04:51:40|13529.1|13514.1|13529.1|13514.1|13529.1|13514.1|13529.1|13514.1|0
1649739110000|2022-04-12 04:51:50|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|0
1649739120000|2022-04-12 04:52:00|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|0
1649739130000|2022-04-12 04:52:10|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|0
1649739220000|2022-04-12 04:53:40|13527.6|13512.6|13527.6|13512.6|13527.6|13512.6|13527.6|13512.6|0
1649739240000|2022-04-12 04:54:00|13529.7|13514.7|13529.7|13514.7|13529.7|13514.7|13529.7|13514.7|0
1649739250000|2022-04-12 04:54:10|13530|13515|13529.7|13514.7|13530|13515|13529.7|13514.7|0
1649739260000|2022-04-12 04:54:20|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|0
1649739300000|2022-04-12 04:55:00|13538.8|13523.8|13530.5|13515.5|13538.8|13523.8|13530.5|13510.7|1
1649739310000|2022-04-12 04:55:10|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|0
1649739320000|2022-04-12 04:55:20|13534.9|13509.9|13530.5|13515.5|13534.9|13515.6|13530.4|13509.9|0
1649739330000|2022-04-12 04:55:30|13535|13510|13530.3|13515.3|13535|13515.3|13530.3|13510|0
1649739370000|2022-04-12 04:56:10|13535.8|13510.8|13530.3|13515.3|13535.8|13515.3|13530.3|13510.8|0
1649739380000|2022-04-12 04:56:20|13530.5|13515.5|13530.6|13515.6|13530.6|13515.6|13530.5|13515.5|0
1649739430000|2022-04-12 04:57:10|13530.5|13515.5|13530.8|13515.8|13530.8|13515.8|13530.5|13515.5|0
1649739450000|2022-04-12 04:57:30|13530.9|13515.9|13530.9|13515.9|13530.9|13515.9|13530.9|13515.9|0
1649739470000|2022-04-12 04:57:50|13531|13516|13531|13516|13531|13516|13531|13516|0
1649739480000|2022-04-12 04:58:00|13530.8|13515.8|13533.4|13508.4|13533.4|13515.8|13529.1|13508.4|2
1649739510000|2022-04-12 04:58:30|13532.5|13507.5|13532.5|13507.5|13532.5|13507.5|13532.5|13507.5|0
1649739750000|2022-04-12 05:02:30|13533.4|13508.4|13533.4|13508.4|13533.4|13508.4|13533.4|13508.4|0
1649739760000|2022-04-12 05:02:40|13533.3|13508.3|13533.3|13508.3|13533.3|13508.3|13533.3|13508.3|0
1649739800000|2022-04-12 05:03:20|13537.6|13512.6|13538.1|13513.1|13538.1|13513.1|13537.6|13512.6|0
1649739810000|2022-04-12 05:03:30|13538|13513|13537.7|13512.7|13538|13513|13537.6|13512.6|0
1649739820000|2022-04-12 05:03:40|13537.6|13512.6|13537.3|13512.3|13537.7|13512.7|13537.3|13512.3|0
1649739830000|2022-04-12 05:03:50|13537.2|13512.2|13537.7|13512.7|13537.7|13512.7|13537.2|13512.2|0
1649739850000|2022-04-12 05:04:10|13537.2|13512.2|13537.2|13512.2|13537.2|13512.2|13537.2|13512.2|0
1649739880000|2022-04-12 05:04:40|13537.7|13512.7|13537.7|13512.7|13537.7|13512.7|13537.7|13512.7|0
1649740000000|2022-04-12 05:06:40|13537.2|13512.2|13537.7|13512.7|13537.7|13512.7|13537.2|13512.2|0
1649740330000|2022-04-12 05:12:10|||||||||1
1649740570000|2022-04-12 05:16:10|13537.6|13512.6|13537.6|13512.6|13537.6|13512.6|13537.6|13512.6|0
1649740680000|2022-04-12 05:18:00|13537.1|13512.1|13537.1|13512.1|13537.1|13512.1|13537.1|13512.1|0
1649740730000|2022-04-12 05:18:50|13541.5|13504|13541.5|13504|13541.5|13504|13541.5|13504|0
1649740830000|2022-04-12 05:20:30|13541.9|13504.4|13541.9|13504.4|13541.9|13504.4|13541.9|13504.4|0
1649740840000|2022-04-12 05:20:40|13539.4|13501.9|13539.4|13501.9|13539.4|13501.9|13539.4|13501.9|0
1649740860000|2022-04-12 05:21:00|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|0
1649740990000|2022-04-12 05:23:10|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|0
1649741010000|2022-04-12 05:23:30|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|0
1649741030000|2022-04-12 05:23:50|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|0
1649741050000|2022-04-12 05:24:10|13529.1|13514.1|13529.1|13514.1|13529.1|13514.1|13529.1|13514.1|0
1649741060000|2022-04-12 05:24:20|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|0
1649741090000|2022-04-12 05:24:50|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|0
1649741120000|2022-04-12 05:25:20|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|0
1649741140000|2022-04-12 05:25:40|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|0
1649741270000|2022-04-12 05:27:50|13533.5|13508.5|13533.1|13508.1|13533.5|13508.5|13533.1|13508.1|0
1649741320000|2022-04-12 05:28:40|13531.9|13506.9|13531.9|13506.9|13531.9|13506.9|13531.9|13506.9|0
1649741340000|2022-04-12 05:29:00|13533.1|13508.1|13533.1|13508.1|13533.1|13508.1|13533.1|13508.1|0
1649741370000|2022-04-12 05:29:30|13529|13514|13529|13514|13529|13514|13529|13514|0
1649741400000|2022-04-12 05:30:00|13526.9|13511.9|13525.9|13510.9|13526.9|13511.9|13525.9|13510.9|1
1649741410000|2022-04-12 05:30:10|13526|13511|13526.1|13511.1|13528|13513|13525.5|13510.5|0
1649741420000|2022-04-12 05:30:20|13528.9|13513.9|13525.6|13510.6|13528.9|13513.9|13525.6|13510.6|0
1649741430000|2022-04-12 05:30:30|13529.5|13504.5|13529.5|13504.5|13529.5|13504.5|13529.5|13504.5|1
1649741440000|2022-04-12 05:30:40|13518.8|13503.8|13518.7|13503.7|13518.8|13503.8|13518.3|13503.3|0
1649741450000|2022-04-12 05:30:50|13521.7|13506.7|13516|13501|13527.2|13506.7|13516|13501|0
1649741460000|2022-04-12 05:31:00|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|0
1649741470000|2022-04-12 05:31:10|13516.4|13501.4|13516.4|13501.4|13516.4|13501.4|13516.4|13501.4|0
1649741490000|2022-04-12 05:31:30|13519.4|13504.4|13525.1|13500.1|13525.1|13504.4|13519.4|13500.1|0
1649741500000|2022-04-12 05:31:40|13527.2|13502.2|13527.2|13502.2|13527.2|13502.2|13527.2|13502.2|0
1649741530000|2022-04-12 05:32:10|13528.9|13503.9|13528.9|13503.9|13528.9|13503.9|13528.9|13503.9|0
1649741540000|2022-04-12 05:32:20|13528.4|13503.4|13528.4|13503.4|13528.4|13503.4|13528.4|13503.4|0
1649741610000|2022-04-12 05:33:30|13528.3|13503.3|13528.4|13503.4|13528.4|13503.4|13528.3|13503.3|0
1649741660000|2022-04-12 05:34:20|13528.3|13503.3|13528.3|13503.3|13528.3|13503.3|13528.3|13503.3|0
1649741670000|2022-04-12 05:34:30|13522.4|13507.4|13522.4|13507.4|13522.4|13507.4|13522.4|13507.4|0
1649741850000|2022-04-12 05:37:30|13522.6|13507.6|13525.5|13510.5|13525.5|13510.5|13522.6|13507.6|0
1649741860000|2022-04-12 05:37:40|13526.1|13511.1|13526.4|13511.4|13526.9|13511.9|13526.1|13511.1|0
1649741870000|2022-04-12 05:37:50|13528.5|13513.5|13528.5|13513.5|13528.5|13513.5|13528.5|13513.5|0
1649741880000|2022-04-12 05:38:00|13528.4|13513.4|13528.5|13513.5|13528.5|13513.5|13528.4|13513.4|0
1649741920000|2022-04-12 05:38:40|13523|13508|13522.9|13507.9|13523|13508|13522.9|13507.9|0
1649741930000|2022-04-12 05:38:50|13523.8|13508.8|13523.8|13508.8|13523.9|13508.9|13523.8|13508.8|0
1649742120000|2022-04-12 05:42:00|13522.9|13507.9|13523.5|13508.5|13523.5|13508.5|13522.9|13507.9|0
1649742130000|2022-04-12 05:42:10|13522.7|13507.7|13522|13507|13522.7|13507.7|13522|13507|0
1649742140000|2022-04-12 05:42:20|13521.1|13506.1|13521.1|13506.1|13521.1|13506.1|13521.1|13506.1|0
1649742150000|2022-04-12 05:42:30|13519.9|13504.9|13519.9|13504.9|13519.9|13504.9|13519.9|13504.9|0
1649742160000|2022-04-12 05:42:40|13519.4|13504.4|13518.8|13503.8|13519.4|13504.4|13518.8|13503.8|3
1649742170000|2022-04-12 05:42:50|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|0
1649742180000|2022-04-12 05:43:00|13519.7|13504.7|13520.1|13505.1|13520.1|13505.1|13519.7|13504.7|1
1649742190000|2022-04-12 05:43:10|13520.2|13505.2|13522.7|13507.7|13523.2|13508.2|13520.2|13505.2|1
1649742200000|2022-04-12 05:43:20|13523.1|13508.1|13523.7|13508.7|13523.7|13508.7|13522.7|13507.7|2
1649742250000|2022-04-12 05:44:10|13522.9|13507.9|13527.2|13502.2|13527.2|13507.9|13522.9|13502.2|1
1649742270000|2022-04-12 05:44:30|13522.7|13507.7|13523.7|13508.7|13523.7|13508.7|13522.7|13507.7|0
1649742280000|2022-04-12 05:44:40|||||||||2
1649742290000|2022-04-12 05:44:50|13523.9|13508.9|13523.7|13508.7|13523.9|13508.9|13523.7|13508.7|0
1649742300000|2022-04-12 05:45:00|13526.2|13511.2|13526.2|13511.2|13526.2|13511.2|13526.2|13511.2|0
1649742330000|2022-04-12 05:45:30|13526.3|13511.3|13527.1|13512.1|13527.1|13512.1|13526.3|13511.3|0
1649742360000|2022-04-12 05:46:00|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|0
1649742430000|2022-04-12 05:47:10|13525.3|13510.3|13525.3|13510.3|13525.3|13510.3|13525.3|13510.3|0
1649742460000|2022-04-12 05:47:40|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|0
1649742470000|2022-04-12 05:47:50|13529.7|13504.7|13529.7|13504.7|13529.7|13504.7|13529.7|13504.7|0
1649742480000|2022-04-12 05:48:00|13524.6|13509.6|13524.1|13509.1|13524.6|13509.6|13524.1|13509.1|0
1649742490000|2022-04-12 05:48:10|||||||||1
1649742510000|2022-04-12 05:48:30|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|0
1649742570000|2022-04-12 05:49:30|13523.6|13508.6|13523.6|13508.6|13523.6|13508.6|13523.6|13508.6|0
1649742600000|2022-04-12 05:50:00|13527.6|13502.6|13527.6|13502.6|13527.6|13502.6|13527.6|13502.6|4
1649742630000|2022-04-12 05:50:30|13528|13503|13528|13503|13528|13503|13528|13503|0
1649742670000|2022-04-12 05:51:10|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|0
1649742690000|2022-04-12 05:51:30|13522.1|13507.1|13521.8|13506.8|13522.1|13507.1|13521.8|13506.8|0
1649742700000|2022-04-12 05:51:40|13518.1|13503.1|13516.5|13501.5|13518.1|13503.1|13516.5|13501.5|1
1649742820000|2022-04-12 05:53:40|13514.4|13499.4|13514|13499|13514.4|13499.4|13514|13499|1
1649742870000|2022-04-12 05:54:30|13513.2|13498.2|13513.7|13498.7|13513.7|13498.7|13513.2|13498.2|1
1649742880000|2022-04-12 05:54:40|13517.4|13502.4|13517.4|13502.4|13517.4|13502.4|13517.4|13502.4|0
1649742900000|2022-04-12 05:55:00|13525.8|13500.8|13525.9|13500.9|13525.9|13500.9|13525.8|13500.8|16
1649742930000|2022-04-12 05:55:30|13525.8|13500.8|13525.8|13500.8|13525.8|13500.8|13525.8|13500.8|0
1649742960000|2022-04-12 05:56:00|13523.7|13498.7|13523.7|13498.7|13523.7|13498.7|13523.7|13498.7|0
1649743000000|2022-04-12 05:56:40|13519|13504|13519|13504|13519|13504|13519|13504|0
1649743010000|2022-04-12 05:56:50|13524.2|13499.2|13524.3|13499.3|13530.3|13499.3|13524.2|13492.8|2
1649743040000|2022-04-12 05:57:20|13524.7|13499.7|13525.7|13500.7|13525.7|13500.7|13524.7|13499.7|13
1649743080000|2022-04-12 05:58:00|13525.2|13500.2|13525.2|13500.2|13525.2|13500.2|13525.2|13500.2|0
1649743170000|2022-04-12 05:59:30|13525.7|13500.7|13525.7|13500.7|13525.7|13500.7|13525.7|13500.7|0
1649743200000|2022-04-12 06:00:00|13538.2||13538.2||13538.2||13538.2||1
1649743210000|2022-04-12 06:00:10|13537.7|13500.2|13537.5|13500|13537.7|13500.2|13537.5|13500|1
1649743230000|2022-04-12 06:00:30|13537.9|13500.4|13538.3|13500.8|13538.3|13500.8|13537.9|13500.4|1
1649743270000|2022-04-12 06:01:10|13538.7|13501.2|13538.7|13501.2|13538.7|13501.2|13538.7|13501.2|0
1649743300000|2022-04-12 06:01:40|13537.5|13500|13537.5|13500|13537.5|13500|13537.5|13500|0
1649743350000|2022-04-12 06:02:30|13537.1|13499.6|13537.1|13499.6|13537.1|13499.6|13537.1|13499.6|0
1649743370000|2022-04-12 06:02:50|13536.9|13499.4|13536.9|13499.4|13536.9|13499.4|13536.9|13499.4|0
1649743510000|2022-04-12 06:05:10|13536.1|13498.6|13536.1|13498.6|13536.1|13498.6|13536.1|13498.6|0
1649743560000|2022-04-12 06:06:00|13537.7|13500.2|13537.7|13500.2|13537.7|13500.2|13537.7|13500.2|0
1649743570000|2022-04-12 06:06:10|13538.6|13501.1|13538.6|13501.1|13538.6|13501.1|13538.6|13501.1|0
1649743620000|2022-04-12 06:07:00|13536.9|13499.4|13537.9|13500.4|13537.9|13500.4|13536.9|13499.4|0
1649743630000|2022-04-12 06:07:10|13537.8|13500.3|13537.8|13500.3|13537.8|13500.3|13537.8|13500.3|0
1649743680000|2022-04-12 06:08:00|13538.8|13501.3|13538.8|13501.3|13538.8|13501.3|13538.8|13501.3|0
1649743710000|2022-04-12 06:08:30|13540.5|13503|13533.3|13518.3|13540.5|13518.3|13533.3|13503|0
1649743720000|2022-04-12 06:08:40|13533.7|13518.7|13533.7|13518.7|13533.7|13518.7|13533.7|13518.7|0
1649743730000|2022-04-12 06:08:50|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|0
1649743740000|2022-04-12 06:09:00|13534.1|13519.1|13533.6|13518.6|13534.1|13519.1|13533.6|13518.6|0
1649743770000|2022-04-12 06:09:30|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|0
1649743800000|2022-04-12 06:10:00|13533.3|13518.3|13534.1|13519.1|13534.1|13519.1|13533.3|13518.3|0
1649743860000|2022-04-12 06:11:00|13534|13519|13533.3|13518.3|13534|13519|13533.2|13518.2|0
1649743870000|2022-04-12 06:11:10|13538.5|13523.5|13539|13524|13539|13524|13538.5|13523.5|0
1649743920000|2022-04-12 06:12:00|13539.1|13524.1|13539.5|13524.5|13539.5|13524.5|13539.1|13524.1|0
1649743980000|2022-04-12 06:13:00|13539|13524|13539.5|13524.5|13539.5|13524.5|13539|13524|0
1649744010000|2022-04-12 06:13:30|13540.9|13503.4|13536.6|13511.6|13540.9|13511.6|13536.6|13503.4|0
1649744020000|2022-04-12 06:13:40|13539.5|13514.5|13539.5|13514.5|13539.5|13514.5|13539.5|13514.5|0
1649744040000|2022-04-12 06:14:00|13540.5|13515.5|13540.5|13515.5|13540.5|13515.5|13540.5|13515.5|0
1649744100000|2022-04-12 06:15:00|13536.5|13521.5|13541.5|13516.5|13541.5|13521.5|13536.5|13516.5|0
1649744110000|2022-04-12 06:15:10|13541.9|13516.9|13541.9|13516.9|13541.9|13516.9|13541.9|13516.9|0
1649744160000|2022-04-12 06:16:00|13540.8|13515.8|13542|13517|13542|13517|13540.8|13515.8|0
1649744170000|2022-04-12 06:16:10|13539.4|13524.4|13539.5|13524.5|13539.5|13524.5|13539.4|13524.4|2
1649744230000|2022-04-12 06:17:10|13540|13525|13540|13525|13540|13525|13540|13525|0
1649744280000|2022-04-12 06:18:00|13540.1|13525.1|13540.5|13525.5|13540.5|13525.5|13540.1|13525.1|0
1649744300000|2022-04-12 06:18:20|13539.2|13524.2|13541.4|13526.4|13541.4|13526.4|13539.2|13524.2|0
1649744330000|2022-04-12 06:18:50|13541.6|13526.6|13541.6|13526.6|13541.6|13526.6|13541.6|13526.6|1
1649744350000|2022-04-12 06:19:10|||||||||1
1649744380000|2022-04-12 06:19:40|13541.2|13526.2|13541.4|13526.4|13541.4|13526.4|13541|13526|1
1649744410000|2022-04-12 06:20:10|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|0
1649744420000|2022-04-12 06:20:20|13541.4|13526.4|13541.4|13526.4|13541.4|13526.4|13541.4|13526.4|0
1649744440000|2022-04-12 06:20:40|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|0
1649744470000|2022-04-12 06:21:10|13541.1|13526.1|13541|13526|13541.1|13526.1|13541|13526|0
1649744480000|2022-04-12 06:21:20|13527.3|13512.3|13543.1|13505.6|13543.1|13512.3|13525.2|13505.6|1
1649744490000|2022-04-12 06:21:30|13543|13505.5|13543|13505.5|13543|13505.5|13543|13505.5|0
1649744520000|2022-04-12 06:22:00|13543.9|13506.4|13539.9|13514.9|13543.9|13514.9|13537.8|13506.4|0
1649744530000|2022-04-12 06:22:10|13539.6|13514.6|13538.9|13513.9|13539.6|13514.6|13538.9|13513.9|0
1649744550000|2022-04-12 06:22:30|13539.7|13514.7|13539.7|13514.7|13539.7|13514.7|13539.7|13514.7|0
1649744580000|2022-04-12 06:23:00|13540.2|13515.2|13540.2|13515.2|13540.2|13515.2|13540.2|13515.2|0
1649744640000|2022-04-12 06:24:00|13540.1|13515.1|13539.8|13514.8|13540.1|13515.1|13539.7|13514.7|0
1649744650000|2022-04-12 06:24:10|13540.2|13515.2|13540.2|13515.2|13540.2|13515.2|13540.2|13515.2|0
1649744680000|2022-04-12 06:24:40|13535.1|13520.1|13533.8|13518.8|13535.1|13520.1|13533.8|13518.8|0
1649744700000|2022-04-12 06:25:00|13538.8|13513.8|13533.8|13518.8|13538.8|13518.8|13533.8|13513.8|0
1649744710000|2022-04-12 06:25:10|13533.4|13518.4|13543.9|13506.4|13543.9|13518.4|13533.4|13506.4|1
1649744720000|2022-04-12 06:25:20|13538.3|13513.3|13538.3|13513.3|13538.3|13513.3|13538.3|13513.3|0
1649744750000|2022-04-12 06:25:50|13533.7|13518.7|13538.3|13523.3|13538.3|13523.3|13533.7|13518.7|0
1649744760000|2022-04-12 06:26:00|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|0
1649744770000|2022-04-12 06:26:10|13539.9|13524.9|13542|13527|13542|13527|13539.9|13524.9|0
1649744820000|2022-04-12 06:27:00|13541.2|13526.2|13542.5|13505|13542.5|13526.2|13536.6|13505|2
1649744830000|2022-04-12 06:27:10|13537.5|13500|13537.5|13500|13537.5|13500|13537.5|13500|0
1649744860000|2022-04-12 06:27:40|13537.3|13499.8|13537.3|13499.8|13537.3|13499.8|13537.3|13499.8|0
1649744890000|2022-04-12 06:28:10|13531.6|13506.6|13538.7|13513.7|13538.7|13513.7|13531.6|13506.6|0
1649745000000|2022-04-12 06:30:00|13538.8|13513.8|13534.3|13519.3|13538.8|13519.3|13534.3|13513.8|0
1649745030000|2022-04-12 06:30:30|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|0
1649745060000|2022-04-12 06:31:00|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|0
1649745090000|2022-04-12 06:31:30|13537.7|13522.7|13537.7|13522.7|13537.7|13522.7|13537.7|13522.7|0
1649745110000|2022-04-12 06:31:50|13539.4|13524.4|13540.1|13525.1|13540.1|13525.1|13539.4|13524.4|1
1649745130000|2022-04-12 06:32:10|13539.7|13524.7|13539.7|13524.7|13539.7|13524.7|13539.7|13524.7|0
1649745150000|2022-04-12 06:32:30|13541.3|13526.3|13541.3|13526.3|13541.3|13526.3|13541.3|13526.3|0
1649745170000|2022-04-12 06:32:50|13546.6|13521.6|13546.6|13521.6|13546.6|13521.6|13546.6|13521.6|1
1649745190000|2022-04-12 06:33:10|13543.4|13528.4|13543.4|13528.4|13543.4|13528.4|13543.4|13528.4|0
1649745200000|2022-04-12 06:33:20|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|3
1649745210000|2022-04-12 06:33:30|13541.6|13526.6|13544.8|13519.8|13544.8|13526.6|13541.6|13519.8|1
1649745230000|2022-04-12 06:33:50|13543.8|13518.8|13543.8|13518.8|13543.8|13518.8|13543.8|13518.8|0
1649745240000|2022-04-12 06:34:00|13544.3|13519.3|13544.3|13519.3|13544.3|13519.3|13544.3|13519.3|0
1649745250000|2022-04-12 06:34:10|13544.7|13519.7|13552|13514.5|13552.5|13519.7|13544.7|13514.5|2
1649745280000|2022-04-12 06:34:40|13551.9|13514.4|13552|13514.5|13552|13514.5|13551.9|13514.4|0
1649745310000|2022-04-12 06:35:10|13552.8|13515.3|13552.9|13515.4|13552.9|13515.4|13552.8|13515.3|0
1649745320000|2022-04-12 06:35:20|13552.8|13515.3|13552.8|13515.3|13552.8|13515.3|13552.8|13515.3|0
1649745350000|2022-04-12 06:35:50|13546.7|13521.7|13546.7|13521.7|13546.7|13521.7|13546.7|13521.7|0
1649745370000|2022-04-12 06:36:10|13547.1|13522.1|13547.1|13522.1|13547.1|13522.1|13547.1|13522.1|0
1649745390000|2022-04-12 06:36:30|13548.4|13523.4|13548.2|13523.2|13548.4|13523.4|13548.2|13523.2|0
1649745400000|2022-04-12 06:36:40|13545.2|13520.2|13545.2|13520.2|13545.2|13520.2|13545.2|13520.2|0
1649745420000|2022-04-12 06:37:00|13545.7|13520.7|13547.8|13522.8|13548.6|13523.6|13545.7|13520.7|0
1649745430000|2022-04-12 06:37:10|13542.7|13527.7|13539|13524|13542.7|13527.7|13538.9|13523.9|1
1649745440000|2022-04-12 06:37:20|13537.7|13522.7|13537.7|13522.7|13537.7|13522.7|13537.7|13522.7|0
1649745460000|2022-04-12 06:37:40|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|0
1649745490000|2022-04-12 06:38:10|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|0
1649745530000|2022-04-12 06:38:50|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|0
1649745550000|2022-04-12 06:39:10|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|0
1649745560000|2022-04-12 06:39:20|13541.8|13526.8|13539.7|13524.7|13541.8|13526.8|13539.7|13524.7|0
1649745600000|2022-04-12 06:40:00|13538.9|13523.9|13538.3|13523.3|13538.9|13523.9|13538.3|13523.3|2
1649745670000|2022-04-12 06:41:10|13538.1|13523.1|13553.3|13515.8|13553.3|13523.1|13538.1|13515.8|44
1649745680000|2022-04-12 06:41:20|13553.2|13515.7|13553.2|13515.7|13553.2|13515.7|13553.2|13515.7|0
1649745700000|2022-04-12 06:41:40|13553.4|13515.9|13553.4|13515.9|13553.4|13515.9|13553.4|13515.9|0
1649745710000|2022-04-12 06:41:50|13553.2|13515.7|13553.2|13515.7|13553.2|13515.7|13553.2|13515.7|0
1649745720000|2022-04-12 06:42:00|||||||||1
1649745740000|2022-04-12 06:42:20|13553.1|13515.6|13553.1|13515.6|13553.1|13515.6|13553.1|13515.6|0
1649745790000|2022-04-12 06:43:10|13553.4|13515.9|13553.4|13515.9|13553.4|13515.9|13553.4|13515.9|0
1649745800000|2022-04-12 06:43:20|13553.3|13515.8|13553.3|13515.8|13553.3|13515.8|13553.3|13515.8|0
1649745900000|2022-04-12 06:45:00|13547.6|13522.6|13547.6|13522.6|13547.6|13522.6|13547.6|13522.6|0
1649745910000|2022-04-12 06:45:10|13547.1|13522.1|13547.5|13522.5|13547.5|13522.5|13547.1|13522.1|0
1649745920000|2022-04-12 06:45:20|13548|13523|13548|13523|13548|13523|13548|13523|0
1649745930000|2022-04-12 06:45:30|13548.1|13523.1|13548.1|13523.1|13548.1|13523.1|13548.1|13523.1|0
1649745970000|2022-04-12 06:46:10|13548.5|13523.5|13548.5|13523.5|13548.5|13523.5|13548.5|13523.5|0
1649746020000|2022-04-12 06:47:00|13548.1|13523.1|13548.6|13523.6|13548.6|13523.6|13548.1|13523.1|0
1649746030000|2022-04-12 06:47:10|13548.2|13523.2|13548.2|13523.2|13548.2|13523.2|13548.2|13523.2|0
1649746040000|2022-04-12 06:47:20|13544.5|13529.5|13544.5|13529.5|13544.5|13529.5|13544.5|13529.5|0
1649746050000|2022-04-12 06:47:30|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|0
1649746060000|2022-04-12 06:47:40|13549.1|13524.1|13549.1|13524.1|13549.1|13524.1|13549.1|13524.1|0
1649746080000|2022-04-12 06:48:00|13547.9|13522.9|13547.9|13522.9|13547.9|13522.9|13547.9|13522.9|1
1649746320000|2022-04-12 06:52:00|13548.7|13523.7|13548.7|13523.7|13548.7|13523.7|13548.7|13523.7|0
1649746330000|2022-04-12 06:52:10|13549.1|13524.1|13549.1|13524.1|13549.1|13524.1|13549.1|13524.1|0
1649746390000|2022-04-12 06:53:10|13549.5|13524.5|13549.5|13524.5|13549.5|13524.5|13549.5|13524.5|0
1649746450000|2022-04-12 06:54:10|13549|13524|13544|13529|13549|13529|13544|13524|0
1649746520000|2022-04-12 06:55:20|13544.5|13529.5|13546.8|13531.8|13546.8|13531.8|13544.4|13529.4|0
1649746560000|2022-04-12 06:56:00|13546.9|13531.9|13547.3|13532.3|13547.3|13532.3|13546.9|13531.9|0
1649746620000|2022-04-12 06:57:00|13547.2|13532.2|13546.9|13531.9|13547.2|13532.2|13546.9|13531.9|0
1649746630000|2022-04-12 06:57:10|13547.8|13532.8|13547.8|13532.8|13547.8|13532.8|13547.8|13532.8|0
1649746680000|2022-04-12 06:58:00|13546.9|13531.9|13546.3|13531.3|13546.9|13531.9|13546.3|13531.3|1
1649746690000|2022-04-12 06:58:10|13546.9|13531.9|13546.9|13531.9|13546.9|13531.9|13546.9|13531.9|1
1649746740000|2022-04-12 06:59:00|13547|13532|13547.4|13532.4|13547.4|13532.4|13547|13532|1
1649746790000|2022-04-12 06:59:50|||||||||1
1649746800000|2022-04-12 07:00:00|13547.5|13532.5|13549.6|13524.6|13549.6|13532.5|13547.5|13524.2|1
1649746810000|2022-04-12 07:00:10|13549.5|13524.5|13549.5|13524.5|13549.5|13524.5|13549.5|13524.5|0
1649746910000|2022-04-12 07:01:50|||||||||2
1649746930000|2022-04-12 07:02:10|13549.9|13524.9|13549.9|13524.9|13549.9|13524.9|13549.9|13524.9|0
1649746940000|2022-04-12 07:02:20|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|0
1649746980000|2022-04-12 07:03:00|13543.6|13528.6|13543|13528|13543.6|13528.6|13543|13528|2
1649746990000|2022-04-12 07:03:10|13543.1|13528.1|13543.9|13528.9|13543.9|13528.9|13543.1|13528.1|0
1649747050000|2022-04-12 07:04:10|13544.8|13529.8|13544.8|13529.8|13544.8|13529.8|13544.8|13529.8|0
1649747060000|2022-04-12 07:04:20|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|1
1649747070000|2022-04-12 07:04:30|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|0
1649747090000|2022-04-12 07:04:50|13544.5|13529.5|13540.3|13525.3|13544.5|13529.5|13540.3|13525.3|1
1649747100000|2022-04-12 07:05:00|13543.2|13528.2|13543.2|13528.2|13543.2|13528.2|13543.2|13528.2|0
1649747110000|2022-04-12 07:05:10|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|0
1649747150000|2022-04-12 07:05:50|13543.7|13528.7|13549.1|13511.6|13549.1|13528.7|13540.7|13511.6|2
1649747220000|2022-04-12 07:07:00|13548.6|13511.1|13548.6|13511.1|13548.6|13511.1|13548.6|13511.1|0
1649747230000|2022-04-12 07:07:10|13545.7|13508.2|13545.3|13507.8|13545.7|13508.2|13545.3|13507.8|0
1649747290000|2022-04-12 07:08:10|13547.1|13509.6|13547.1|13509.6|13547.1|13509.6|13547.1|13509.6|0
1649747340000|2022-04-12 07:09:00|13547.3|13509.8|13548.1|13510.6|13548.1|13510.6|13547.3|13509.8|0
1649747380000|2022-04-12 07:09:40|13546.4|13508.9|13540.7|13515.7|13546.4|13515.7|13539.8|13508.9|0
1649747400000|2022-04-12 07:10:00|13540.4|13515.4|13541.3|13516.3|13541.3|13516.3|13540.4|13515.4|0
1649747410000|2022-04-12 07:10:10|13541.7|13516.7|13539.9|13514.9|13541.7|13516.7|13539.9|13514.9|0
1649747420000|2022-04-12 07:10:20|13540|13515|13540.3|13515.3|13540.8|13515.8|13540|13515|0
1649747460000|2022-04-12 07:11:00|13540.8|13515.8|13541.8|13516.8|13541.8|13516.8|13540.5|13515.5|0
1649747490000|2022-04-12 07:11:30|13541.7|13516.7|13540.8|13515.8|13541.7|13516.7|13540.8|13515.8|0
1649747520000|2022-04-12 07:12:00|13540.5|13515.5|13540.5|13515.5|13540.5|13515.5|13540.5|13515.5|0
1649747530000|2022-04-12 07:12:10|13541.3|13516.3|13541.3|13516.3|13541.3|13516.3|13541.3|13516.3|0
1649747550000|2022-04-12 07:12:30|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|0
1649747560000|2022-04-12 07:12:40|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|0
1649747580000|2022-04-12 07:13:00|13534.7|13519.7|13534.5|13519.5|13534.7|13519.7|13534.5|13519.5|0
1649747590000|2022-04-12 07:13:10|13535.3|13520.3|13535.3|13520.3|13535.3|13520.3|13535.3|13520.3|0
1649747640000|2022-04-12 07:14:00|13535.2|13520.2|13535.2|13520.2|13535.2|13520.2|13535.2|13520.2|0
1649747650000|2022-04-12 07:14:10|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|0
1649747700000|2022-04-12 07:15:00|13534.7|13519.7|13535.3|13520.3|13535.3|13520.3|13534.7|13519.7|0
1649747750000|2022-04-12 07:15:50|13536.1|13521.1|13534.8|13519.8|13536.1|13521.1|13534.8|13519.8|0
1649747760000|2022-04-12 07:16:00|13534.6|13519.6|13533.4|13518.4|13534.6|13519.6|13533.4|13518.4|0
1649747770000|2022-04-12 07:16:10|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|0
1649747820000|2022-04-12 07:17:00|13534.1|13519.1|13533.5|13518.5|13534.1|13519.1|13533.5|13518.5|0
1649747830000|2022-04-12 07:17:10|13534.7|13519.7|13534.7|13519.7|13534.7|13519.7|13534.7|13519.7|0
1649747880000|2022-04-12 07:18:00|13533.2|13518.2|13534.2|13519.2|13534.2|13519.2|13533.2|13518.2|0
1649747910000|2022-04-12 07:18:30|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|0
1649747940000|2022-04-12 07:19:00|13532.9|13517.9|13532.9|13517.9|13532.9|13517.9|13532.9|13517.9|0
1649747950000|2022-04-12 07:19:10|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|0
1649748000000|2022-04-12 07:20:00|13534|13519|13533|13518|13534|13519|13533|13518|0
1649748010000|2022-04-12 07:20:10|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|0
1649748040000|2022-04-12 07:20:40|13534.3|13519.3|13534.8|13519.8|13534.8|13519.8|13534.3|13519.3|0
1649748060000|2022-04-12 07:21:00|13532.6|13517.6|13532.6|13517.6|13533.1|13518.1|13532.6|13517.6|0
1649748090000|2022-04-12 07:21:30|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|0
1649748100000|2022-04-12 07:21:40|13532.6|13517.6|13532.6|13517.6|13532.6|13517.6|13532.6|13517.6|0
1649748110000|2022-04-12 07:21:50|13532.2|13517.2|13532.2|13517.2|13532.2|13517.2|13532.2|13517.2|1
1649748150000|2022-04-12 07:22:30|13532.1|13517.1|13531.7|13516.7|13532.1|13517.1|13531.7|13516.7|0
1649748260000|2022-04-12 07:24:20|13531.2|13516.2|13531.2|13516.2|13531.2|13516.2|13531.2|13516.2|0
1649748330000|2022-04-12 07:25:30|13531|13516|13531|13516|13531|13516|13531|13516|1
1649748340000|2022-04-12 07:25:40|13530.6|13515.6|13530.6|13515.6|13530.6|13515.6|13530.6|13515.6|0
1649748350000|2022-04-12 07:25:50|13531.6|13516.6|13531.6|13516.6|13531.6|13516.6|13531.6|13516.6|0
1649748360000|2022-04-12 07:26:00|13533.5|13508.5|13533.5|13508.5|13533.5|13508.5|13533.5|13508.5|2
1649748400000|2022-04-12 07:26:40|13531.4|13506.4|13531.4|13506.4|13531.4|13506.4|13531.4|13506.4|0
1649748410000|2022-04-12 07:26:50|13531.3|13506.3|13526.2|13511.2|13531.3|13511.2|13526.2|13506.3|0
1649748430000|2022-04-12 07:27:10|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|0
1649748460000|2022-04-12 07:27:40|13522.8|13507.8|13522.8|13507.8|13522.8|13507.8|13522.8|13507.8|0
1649748490000|2022-04-12 07:28:10|13523.2|13508.2|13523.2|13508.2|13523.2|13508.2|13523.2|13508.2|0
1649748540000|2022-04-12 07:29:00|13520.5|13505.5|13520.5|13505.5|13520.5|13505.5|13520.5|13505.5|0
1649748550000|2022-04-12 07:29:10|13521|13506|13521|13506|13521|13506|13516.5|13501.5|0
1649748570000|2022-04-12 07:29:30|13526.2|13501.2|13526.2|13501.2|13526.2|13501.2|13526.2|13501.2|0
1649748580000|2022-04-12 07:29:40|13517.5|13502.5|13535.2|13497.7|13535.2|13502.5|13517.5|13496.5|0
1649748610000|2022-04-12 07:30:10|13534.4|13496.9|13534.4|13496.9|13534.4|13496.9|13534.4|13496.9|0
1649748710000|2022-04-12 07:31:50|13528|13503|13528.3|13503.3|13528.3|13503.3|13528|13503|0
1649748730000|2022-04-12 07:32:10|13528.7|13503.7|13528.7|13503.7|13528.7|13503.7|13528.7|13503.7|0
1649748750000|2022-04-12 07:32:30|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|0
1649748760000|2022-04-12 07:32:40|13519.1|13504.1|13519.1|13504.1|13519.1|13504.1|13519.1|13504.1|0
1649748780000|2022-04-12 07:33:00|13522|13507|13534.4|13496.9|13534.4|13507|13522|13496.9|1
1649748850000|2022-04-12 07:34:10|13534.8|13497.3|13534.8|13497.3|13534.8|13497.3|13534.8|13497.3|0
1649748970000|2022-04-12 07:36:10|13535.2|13497.7|13535.2|13497.7|13535.2|13497.7|13535.2|13497.7|0
1649749030000|2022-04-12 07:37:10|13535.6|13498.1|13535.6|13498.1|13535.6|13498.1|13535.6|13498.1|0
1649749080000|2022-04-12 07:38:00|13528.2|13503.2|13528.2|13503.2|13528.2|13503.2|13528.2|13503.2|0
1649749090000|2022-04-12 07:38:10|13529.9|13504.9|13529.9|13504.9|13529.9|13504.9|13529.9|13504.9|0
1649749110000|2022-04-12 07:38:30|13529.4|13504.4|13529.4|13504.4|13529.4|13504.4|13529.4|13504.4|0
1649749140000|2022-04-12 07:39:00|13527.6|13502.6|13527.6|13502.6|13527.6|13502.6|13527.6|13502.6|0
1649749150000|2022-04-12 07:39:10|13528|13503|13528|13503|13528|13503|13528|13503|0
1649749200000|2022-04-12 07:40:00|13527.9|13502.9|13527.9|13502.9|13527.9|13502.9|13527.9|13502.9|0
1649749280000|2022-04-12 07:41:20|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|0
1649749310000|2022-04-12 07:41:50|13523.8|13508.8|13521.3|13506.3|13523.8|13508.8|13521.3|13506.3|0
1649749330000|2022-04-12 07:42:10|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|0
1649749350000|2022-04-12 07:42:30|13521.8|13506.8|13521.8|13506.8|13521.8|13506.8|13521.8|13506.8|0
1649749390000|2022-04-12 07:43:10|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|0
1649749400000|2022-04-12 07:43:20|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|1
1649749440000|2022-04-12 07:44:00|13521.9|13506.9|13520|13505|13521.9|13506.9|13519.6|13504.6|2
1649749560000|2022-04-12 07:46:00|13519.9|13504.9|13519.2|13504.2|13519.9|13504.9|13519.1|13504.1|0
1649749570000|2022-04-12 07:46:10|13520|13505|13520|13505|13520|13505|13520|13505|0
1649749620000|2022-04-12 07:47:00|13519.1|13504.1|13520|13505|13520|13505|13519.1|13504.1|0
1649749680000|2022-04-12 07:48:00|13519.1|13504.1|13519.6|13504.6|13520.1|13505.1|13519.1|13504.1|2
1649749690000|2022-04-12 07:48:10|13519.7|13504.7|13520.1|13505.1|13520.1|13505.1|13519.7|13504.7|1
1649749710000|2022-04-12 07:48:30|13520.2|13505.2|13520.3|13505.3|13520.3|13505.3|13520.2|13505.2|0
1649749720000|2022-04-12 07:48:40|13519.8|13504.8|13519.8|13504.8|13519.8|13504.8|13519.8|13504.8|0
1649749740000|2022-04-12 07:49:00|13519.7|13504.7|13520.3|13505.3|13520.3|13505.3|13519.3|13504.3|3
1649749750000|2022-04-12 07:49:10|13520.2|13505.2|13520.3|13505.3|13520.3|13505.3|13520.2|13505.2|4
1649749800000|2022-04-12 07:50:00|13520.2|13505.2|13520.3|13505.3|13520.3|13505.3|13519.3|13504.3|0
1649749860000|2022-04-12 07:51:00|13520.8|13505.8|13520.8|13505.8|13520.8|13505.8|13520.8|13505.8|0
1649749880000|2022-04-12 07:51:20|13520.9|13505.9|13521.3|13506.3|13521.3|13506.3|13520.9|13505.9|0
1649749900000|2022-04-12 07:51:40|13520.8|13505.8|13521.3|13506.3|13521.3|13506.3|13520.8|13505.8|0
1649749920000|2022-04-12 07:52:00|13521.2|13506.2|13521.8|13506.8|13521.8|13506.8|13521.2|13506.2|0
1649749970000|2022-04-12 07:52:50|13521.9|13506.9|13521.8|13506.8|13522.3|13507.3|13521.8|13506.8|0
1649749980000|2022-04-12 07:53:00|13521.9|13506.9|13522.3|13507.3|13522.3|13507.3|13521.9|13506.9|0
1649750040000|2022-04-12 07:54:00|13522.2|13507.2|13520.8|13505.8|13522.2|13507.2|13520.8|13505.8|0
1649750050000|2022-04-12 07:54:10|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|0
1649750100000|2022-04-12 07:55:00|13522.8|13507.8|13520.5|13505.5|13522.8|13507.8|13520.2|13505.2|2
1649750110000|2022-04-12 07:55:10|13521.3|13506.3|13521.3|13506.3|13521.3|13506.3|13521.3|13506.3|0
1649750160000|2022-04-12 07:56:00|13520.6|13505.6|13521.8|13506.8|13521.8|13506.8|13520.6|13505.6|0
1649750210000|2022-04-12 07:56:50|13521.9|13506.9|13522.3|13507.3|13522.3|13507.3|13521.9|13506.9|0
1649750220000|2022-04-12 07:57:00|13522.5|13507.5|13522.9|13507.9|13523|13508|13522.5|13507.5|0
1649750260000|2022-04-12 07:57:40|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|0
1649750280000|2022-04-12 07:58:00|13520.9|13505.9|13523.8|13508.8|13523.8|13508.8|13520.9|13505.9|0
1649750340000|2022-04-12 07:59:00|13522.7|13507.7|13520.3|13505.3|13522.8|13507.8|13520.2|13505.2|3
1649750360000|2022-04-12 07:59:20|13520.2|13505.2|13520.2|13505.2|13520.2|13505.2|13520.2|13505.2|0
1649750390000|2022-04-12 07:59:50|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|0
1649750580000|2022-04-12 08:03:00|13520.4|13505.4|13520.8|13505.8|13520.8|13505.8|13520.3|13505.3|0
1649750640000|2022-04-12 08:04:00|13521.3|13506.3|13521.3|13506.3|13521.3|13506.3|13521.3|13506.3|0
1649750650000|2022-04-12 08:04:10|13521.4|13506.4|13521.8|13506.8|13521.8|13506.8|13521.4|13506.4|0
1649750700000|2022-04-12 08:05:00|13522.3|13507.3|13522.2|13507.2|13522.3|13507.3|13522.2|13507.2|0
1649750710000|2022-04-12 08:05:10|13521.8|13506.8|13521.8|13506.8|13521.8|13506.8|13521.8|13506.8|0
1649750760000|2022-04-12 08:06:00|13521.9|13506.9|13522.3|13507.3|13522.3|13507.3|13521.9|13506.9|0
1649750770000|2022-04-12 08:06:10|13522|13507|13520.3|13505.3|13522|13507|13520.3|13505.3|0
1649750820000|2022-04-12 08:07:00|13520.4|13505.4|13520.3|13505.3|13520.4|13505.4|13520.3|13505.3|0
1649750880000|2022-04-12 08:08:00|13517.7|13502.7|13516.6|13501.6|13517.7|13502.7|13516.6|13501.6|4
1649750890000|2022-04-12 08:08:10|13516.7|13501.7|13517.6|13502.6|13517.6|13502.6|13516.6|13501.6|0
1649750900000|2022-04-12 08:08:20|13518.1|13503.1|13518.1|13503.1|13518.1|13503.1|13518.1|13503.1|0
1649750910000|2022-04-12 08:08:30|13518|13503|13517.6|13502.6|13518|13503|13517.6|13502.6|0
1649750920000|2022-04-12 08:08:40|13517.7|13502.7|13518.1|13503.1|13518.1|13503.1|13517.7|13502.7|0
1649750940000|2022-04-12 08:09:00|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|0
1649751000000|2022-04-12 08:10:00|13517.9|13502.9|13518.8|13503.8|13518.8|13503.8|13517.9|13502.9|0
1649751020000|2022-04-12 08:10:20|13518.7|13503.7|13518.3|13503.3|13518.7|13503.7|13518.3|13503.3|0
1649751120000|2022-04-12 08:12:00|13517.8|13502.8|13518.3|13503.3|13518.5|13503.5|13517.7|13502.7|0
1649751130000|2022-04-12 08:12:10|13518.5|13503.5|13518.9|13503.9|13518.9|13503.9|13518.2|13503.2|1
1649751150000|2022-04-12 08:12:30|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|0
1649751200000|2022-04-12 08:13:20|13517.9|13502.9|13517.9|13502.9|13517.9|13502.9|13517.9|13502.9|0
1649751240000|2022-04-12 08:14:00|13517.8|13502.8|13517.8|13502.8|13517.8|13502.8|13517.8|13502.8|0
1649751300000|2022-04-12 08:15:00|13518.7|13503.7|13514.3|13499.3|13518.7|13503.7|13514.3|13499.3|0
1649751310000|2022-04-12 08:15:10|13514.2|13499.2|13499.8|13484.8|13514.2|13499.2|13499.8|13484.8|2
1649751320000|2022-04-12 08:15:20|13497.3|13482.3|13498.5|13483.5|13499|13484|13497.3|13482.3|1
1649751330000|2022-04-12 08:15:30|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|0
1649751360000|2022-04-12 08:16:00|13498.5|13483.5|13499.2|13484.2|13499.3|13484.3|13498.1|13483.1|4
1649751400000|2022-04-12 08:16:40|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|0
1649751420000|2022-04-12 08:17:00|13496.6|13481.6|13491.6|13476.6|13496.6|13481.6|13488.5|13473.5|11
1649751430000|2022-04-12 08:17:10|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|0
1649751440000|2022-04-12 08:17:20|13498.8|13483.8|13498.8|13483.8|13498.8|13483.8|13498.8|13483.8|0
1649751460000|2022-04-12 08:17:40|13499|13484|13499|13484|13499|13484|13499|13484|0
1649751480000|2022-04-12 08:18:00|13499.9|13484.9|13499.9|13484.9|13499.9|13484.9|13499.9|13484.9|0
1649751490000|2022-04-12 08:18:10|13504.4|13489.4|13504.9|13489.9|13504.9|13489.9|13504.4|13489.4|0
1649751500000|2022-04-12 08:18:20|13505.4|13490.4|13516.2|13491.2|13516.2|13491.2|13505.4|13490.4|1
1649751510000|2022-04-12 08:18:30|13519.9|13504.9|13519.7|13482.2|13520.2|13504.9|13513.4|13482.2|4
1649751520000|2022-04-12 08:18:40|13513.9|13488.9|13508.9|13493.9|13514.1|13493.9|13508.9|13488.9|0
1649751530000|2022-04-12 08:18:50|13508.8|13493.8|13508.8|13493.8|13508.8|13493.8|13508.8|13493.8|0
1649751540000|2022-04-12 08:19:00|13508.7|13493.7|13508.5|13493.5|13508.7|13493.7|13508.5|13493.5|0
1649751550000|2022-04-12 08:19:10|13508.1|13493.1|13508|13493|13508.1|13493.1|13508|13493|0
1649751560000|2022-04-12 08:19:20|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|0
1649751570000|2022-04-12 08:19:30|13508|13493|13507.9|13492.9|13508|13493|13507.9|13492.9|0
1649751580000|2022-04-12 08:19:40|13508|13493|13507.9|13492.9|13508|13493|13507.9|13492.9|1
1649751610000|2022-04-12 08:20:10|13508|13493|13508|13493|13508|13493|13508|13493|0
1649751620000|2022-04-12 08:20:20|13508.4|13493.4|13508.4|13493.4|13508.4|13493.4|13508.4|13493.4|0
1649751660000|2022-04-12 08:21:00|13509.1|13494.1|13510.3|13495.3|13510.3|13495.3|13509.1|13494.1|0
1649751700000|2022-04-12 08:21:40|13510.7|13495.7|13510.7|13495.7|13510.7|13495.7|13510.7|13495.7|0
1649751710000|2022-04-12 08:21:50|13510.4|13495.4|13509|13494|13510.5|13495.5|13509|13494|0
1649751720000|2022-04-12 08:22:00|13508.9|13493.9|13508.8|13493.8|13508.9|13493.9|13508.8|13493.8|1
1649751730000|2022-04-12 08:22:10|13508.6|13493.6|13508.2|13493.2|13508.6|13493.6|13508.2|13493.2|1
1649751750000|2022-04-12 08:22:30|13507.8|13492.8|13507.7|13492.7|13507.8|13492.8|13507.7|13492.7|0
1649751760000|2022-04-12 08:22:40|13507.8|13492.8|13507.8|13492.8|13507.8|13492.8|13507.8|13492.8|0
1649751800000|2022-04-12 08:23:20|13507.7|13492.7|13507.6|13492.6|13507.7|13492.7|13507.6|13492.6|0
1649751810000|2022-04-12 08:23:30|13507.7|13492.7|13507.7|13492.7|13507.7|13492.7|13507.7|13492.7|0
1649751870000|2022-04-12 08:24:30|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|0
1649751880000|2022-04-12 08:24:40|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|0
1649751990000|2022-04-12 08:26:30|13507.1|13492.1|13505.8|13490.8|13507.1|13492.1|13505.8|13490.8|0
1649752010000|2022-04-12 08:26:50|13506.1|13491.1|13510.4|13495.4|13510.4|13495.4|13506.1|13491.1|1
1649752030000|2022-04-12 08:27:10|13510.3|13495.3|13510.5|13495.5|13510.7|13495.7|13510|13495|0
1649752050000|2022-04-12 08:27:30|13510.4|13495.4|13509.6|13494.6|13510.4|13495.4|13509.6|13494.6|0
1649752060000|2022-04-12 08:27:40|13510.1|13495.1|13510.1|13495.1|13510.1|13495.1|13510.1|13495.1|0
1649752080000|2022-04-12 08:28:00|13510|13495|13510|13495|13510.1|13495.1|13509.6|13494.6|0
1649752090000|2022-04-12 08:28:10|13510.1|13495.1|13510.2|13495.2|13510.2|13495.2|13510.1|13495.1|0
1649752140000|2022-04-12 08:29:00|13509.7|13494.7|13509.7|13494.7|13509.7|13494.7|13509.7|13494.7|0
1649752160000|2022-04-12 08:29:20|13510.5|13495.5|13510.5|13495.5|13510.5|13495.5|13510.5|13495.5|0
1649752170000|2022-04-12 08:29:30|13511.1|13496.1|13511.1|13496.1|13511.1|13496.1|13511.1|13496.1|0
1649752180000|2022-04-12 08:29:40|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|0
1649752210000|2022-04-12 08:30:10|13513.1|13498.1|13512.7|13497.7|13513.1|13498.1|13512.7|13497.7|0
1649752220000|2022-04-12 08:30:20|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|0
1649752320000|2022-04-12 08:32:00|13512.5|13497.5|13513.3|13498.3|13513.3|13498.3|13512.5|13497.5|0
1649752340000|2022-04-12 08:32:20|13515|13500|13515.4|13500.4|13520.2|13500.4|13515|13495.2|1
1649752380000|2022-04-12 08:33:00|13516.4|13501.4|13516.4|13501.4|13516.4|13501.4|13516.4|13501.4|0
1649752440000|2022-04-12 08:34:00|13515.4|13500.4|13516.9|13501.9|13516.9|13501.9|13515.4|13500.4|0
1649752460000|2022-04-12 08:34:20|13516.8|13501.8|13516.5|13501.5|13516.8|13501.8|13516.5|13501.5|0
1649752500000|2022-04-12 08:35:00|13516.9|13501.9|13518.3|13503.3|13518.3|13503.3|13516.9|13501.9|1
1649752560000|2022-04-12 08:36:00|13517.9|13502.9|13518.2|13503.2|13518.4|13503.4|13517.2|13502.2|0
1649752620000|2022-04-12 08:37:00|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|0
1649752640000|2022-04-12 08:37:20|13518.6|13503.6|13518.6|13503.6|13518.6|13503.6|13518.6|13503.6|0
1649752650000|2022-04-12 08:37:30|13518.5|13503.5|13518.5|13503.5|13518.5|13503.5|13518.5|13503.5|0
1649752680000|2022-04-12 08:38:00|13518.3|13503.3|13517.1|13502.1|13518.3|13503.3|13517.1|13502.1|0
1649752690000|2022-04-12 08:38:10|13517.5|13502.5|13517.5|13502.5|13517.5|13502.5|13517.5|13502.5|0
1649752710000|2022-04-12 08:38:30|13517.6|13502.6|13517.6|13502.6|13517.6|13502.6|13517.6|13502.6|1
1649752720000|2022-04-12 08:38:40|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|0
1649752740000|2022-04-12 08:39:00|13517.1|13502.1|13517.2|13502.2|13517.2|13502.2|13516.7|13501.7|0
1649752760000|2022-04-12 08:39:20|13516.9|13501.9|13516.9|13501.9|13516.9|13501.9|13516.9|13501.9|1
1649752800000|2022-04-12 08:40:00|13516.8|13501.8|13516.5|13501.5|13516.8|13501.8|13516.4|13501.4|0
1649752810000|2022-04-12 08:40:10|13516.9|13501.9|13516.9|13501.9|13516.9|13501.9|13516.9|13501.9|0
1649752850000|2022-04-12 08:40:50|13517|13502|13517|13502|13517|13502|13517|13502|0
1649752860000|2022-04-12 08:41:00|13516.9|13501.9|13517|13502|13517|13502|13516.5|13501.5|0
1649752870000|2022-04-12 08:41:10|13516.1|13501.1|13516.1|13501.1|13516.1|13501.1|13516.1|13501.1|0
1649752920000|2022-04-12 08:42:00|13515.6|13500.6|13516.6|13501.6|13516.6|13501.6|13515.6|13500.6|0
1649752940000|2022-04-12 08:42:20|13516.5|13501.5|13516.5|13501.5|13516.5|13501.5|13516.5|13501.5|0
1649752950000|2022-04-12 08:42:30|13516.6|13501.6|13516.6|13501.6|13516.6|13501.6|13516.6|13501.6|0
1649752980000|2022-04-12 08:43:00|13515.6|13500.6|13515.9|13500.9|13515.9|13500.9|13515.6|13500.6|0
1649752990000|2022-04-12 08:43:10|13517.1|13502.1|13517.1|13502.1|13517.1|13502.1|13517.1|13502.1|0
1649753040000|2022-04-12 08:44:00|13516.9|13501.9|13517.6|13502.6|13517.6|13502.6|13516.9|13501.9|0
1649753090000|2022-04-12 08:44:50|13520.9|13505.9|13523.1|13508.1|13523.5|13508.5|13520.9|13505.9|20
1649753100000|2022-04-12 08:45:00|13523|13508|13524.9|13509.9|13524.9|13509.9|13523|13508|3
1649753130000|2022-04-12 08:45:30|13525.4|13510.4|13531.3|13516.3|13531.3|13516.3|13525.4|13510.4|0
1649753140000|2022-04-12 08:45:40|13531.1|13516.1|13531.2|13516.2|13531.2|13516.2|13530.3|13515.3|1
1649753150000|2022-04-12 08:45:50|13536.1|13511.1|13553.9|13516.4|13554.6|13517.8|13532.3|13509.9|43
1649753160000|2022-04-12 08:46:00|13554|13516.5|13549.4|13524.4|13554|13524.4|13547.5|13516|1
1649753170000|2022-04-12 08:46:10|13549.2|13524.2|13548.4|13523.4|13549.2|13524.2|13548.4|13523.4|0
1649753180000|2022-04-12 08:46:20|13543.8|13528.8|13547.4|13532.4|13547.4|13532.4|13543.8|13528.8|0
1649753190000|2022-04-12 08:46:30|13549.3|13534.3|13547.1|13532.1|13549.3|13534.3|13547|13532|1
1649753200000|2022-04-12 08:46:40|13547.2|13532.2|13547.6|13532.6|13547.7|13532.7|13547.2|13532.2|1
1649753210000|2022-04-12 08:46:50|13547.2|13532.2|13557.9|13532.9|13557.9|13532.9|13547.2|13532.2|1
1649753220000|2022-04-12 08:47:00|13559.1|13534.1|13556.5|13541.5|13559.1|13541.5|13555|13534|1
1649753230000|2022-04-12 08:47:10|13557.9|13542.9|13557.9|13542.9|13557.9|13542.9|13557.9|13542.9|1
1649753240000|2022-04-12 08:47:20|13556.5|13541.5|13556.5|13541.5|13556.5|13541.5|13556.5|13541.5|0
1649753250000|2022-04-12 08:47:30|||||||||1
1649753260000|2022-04-12 08:47:40|13562|13547|13561.5|13546.5|13562.5|13547.5|13561.5|13546.5|15
1649753270000|2022-04-12 08:47:50|13562|13547|13562|13547|13562|13547|13562|13547|2
1649753280000|2022-04-12 08:48:00|13566.3|13551.3|13577.3|13562.3|13577.3|13562.3|13566.3|13551.3|13
1649753300000|2022-04-12 08:48:20|13577|13562|13577.2|13562.2|13577.2|13562.2|13577|13562|2
1649753320000|2022-04-12 08:48:40|13584.3|13569.3|13588.2|13573.2|13588.2|13573.2|13584.3|13569.3|2
1649753330000|2022-04-12 08:48:50|13589|13574|13590.5|13575.5|13591.4|13576.4|13589|13574|11
1649753340000|2022-04-12 08:49:00|13591|13576|13591|13576|13591|13576|13590.9|13575.9|0
1649753380000|2022-04-12 08:49:40|13586.5|13571.5|13587.1|13572.1|13587.1|13572.1|13586.5|13571.5|2
1649753390000|2022-04-12 08:49:50|13587.4|13572.4|13587.1|13572.1|13587.5|13572.5|13585.7|13570.7|4
1649753400000|2022-04-12 08:50:00|13586.7|13571.7|13587.4|13572.4|13587.5|13572.5|13586.7|13571.7|3
1649753410000|2022-04-12 08:50:10|13586.6|13571.6|13585|13570|13587.4|13572.4|13585|13570|5
1649753420000|2022-04-12 08:50:20|13585.5|13570.5|13585.1|13570.1|13585.5|13570.5|13585.1|13570.1|4
1649753450000|2022-04-12 08:50:50|13586.9|13571.9|13586.9|13571.9|13586.9|13571.9|13586.9|13571.9|0
1649753460000|2022-04-12 08:51:00|13587|13572|13586.9|13571.9|13587|13572|13586.9|13571.9|0
1649753470000|2022-04-12 08:51:10|13587|13572|13587|13572|13587.2|13572.2|13587|13572|0
1649753490000|2022-04-12 08:51:30|13587.4|13572.4|13587.5|13572.5|13587.5|13572.5|13587.4|13572.4|0
1649753530000|2022-04-12 08:52:10|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|0
1649753560000|2022-04-12 08:52:40|13587|13572|13587|13572|13587|13572|13587|13572|0
1649753610000|2022-04-12 08:53:30|13587.1|13572.1|13587.9|13572.9|13587.9|13572.9|13587.1|13572.1|0
1649753620000|2022-04-12 08:53:40|13588|13573|13588.4|13573.4|13588.4|13573.4|13588|13573|0
1649753630000|2022-04-12 08:53:50|13588.5|13573.5|13588.9|13573.9|13588.9|13573.9|13588.5|13573.5|0
1649753640000|2022-04-12 08:54:00|13588.5|13573.5|13588.9|13573.9|13588.9|13573.9|13588.1|13573.1|1
1649753650000|2022-04-12 08:54:10|13588.5|13573.5|13588.9|13573.9|13588.9|13573.9|13588.1|13573.1|1
1649753670000|2022-04-12 08:54:30|13589.4|13574.4|13590.9|13575.9|13590.9|13575.9|13589.4|13574.4|0
1649753680000|2022-04-12 08:54:40|13591.9|13576.9|13592.1|13577.1|13592.1|13577.1|13590.6|13575.6|1
1649753690000|2022-04-12 08:54:50|13592.5|13577.5|13594.4|13579.4|13594.4|13579.4|13592.5|13577.5|2
1649753700000|2022-04-12 08:55:00|13594.9|13579.9|13597.4|13582.4|13597.4|13582.4|13594.9|13579.9|2
1649753710000|2022-04-12 08:55:10|13597.5|13582.5|13594|13579|13597.9|13582.9|13593.9|13578.9|0
1649753750000|2022-04-12 08:55:50|13591.9|13576.9|13591.9|13576.9|13591.9|13576.9|13591.9|13576.9|1
1649753760000|2022-04-12 08:56:00|13599.6|13584.6|13602.1|13587.1|13602.1|13587.1|13599.6|13584.6|7
1649753770000|2022-04-12 08:56:10|13602.8|13587.8|13606.5|13591.5|13606.5|13591.5|13602.8|13587.8|2
1649753780000|2022-04-12 08:56:20|13606.3|13591.3|13604.9|13589.9|13606.3|13591.3|13604.9|13589.9|0
1649753800000|2022-04-12 08:56:40|13604.4|13589.4|13604.4|13589.4|13604.4|13589.4|13604.4|13589.4|0
1649753840000|2022-04-12 08:57:20|13605|13590|13610.6|13595.6|13610.6|13595.6|13605|13590|1
1649753850000|2022-04-12 08:57:30|13612.3|13597.3|13625.4|13600.4|13635.1|13603.3|13612.3|13597.3|6
1649753860000|2022-04-12 08:57:40|13639.4|13601.9|13626.5|13611.5|13639.4|13612.3|13626.5|13601.9|1
1649753870000|2022-04-12 08:57:50|13626|13611|13625.2|13610.2|13626|13611|13625.2|13610.2|0
1649753880000|2022-04-12 08:58:00|13629.9|13604.9|13627.9|13602.9|13629.9|13604.9|13627.9|13602.9|0
1649753900000|2022-04-12 08:58:20|13627.8|13602.8|13627.8|13602.8|13627.8|13602.8|13627.8|13602.8|1
1649753930000|2022-04-12 08:58:50|13627.7|13602.7|13627.7|13602.7|13627.7|13602.7|13627.7|13602.7|0
1649753940000|2022-04-12 08:59:00|13626.9|13601.9|13638.4|13600.9|13638.4|13602.8|13626.9|13596.4|0
1649753950000|2022-04-12 08:59:10|13638.9|13601.4|13650.6|13625.6|13654.4|13625.6|13638.9|13601.4|0
1649753970000|2022-04-12 08:59:30|13646|13631|13652.1|13637.1|13652.1|13637.1|13646|13631|2
1649753980000|2022-04-12 08:59:40|13652.2|13637.2|13653.1|13638.1|13653.1|13638.1|13652.2|13637.2|0
1649754000000|2022-04-12 09:00:00|13653|13638|13653|13638|13653|13638|13653|13638|0
1649754030000|2022-04-12 09:00:30|13653.2|13638.2|13653.2|13638.2|13653.2|13638.2|13653.2|13638.2|0
1649754050000|2022-04-12 09:00:50|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|0
1649754070000|2022-04-12 09:01:10|13651.2|13613.7|13646.9|13609.4|13651.4|13613.9|13646.9|13609.4|2
1649754080000|2022-04-12 09:01:20|13646.4|13608.9|13646.9|13609.4|13646.9|13609.4|13643.9|13606.4|0
1649754090000|2022-04-12 09:01:30|13646.6|13609.1|13646.5|13609|13646.6|13609.1|13646.5|13609|0
1649754100000|2022-04-12 09:01:40|13646.9|13609.4|13646.9|13609.4|13646.9|13609.4|13646.9|13609.4|0
1649754110000|2022-04-12 09:01:50|13647.3|13609.8|13647.3|13609.8|13647.3|13609.8|13647.3|13609.8|0
1649754160000|2022-04-12 09:02:40|13645.2|13607.7|13645.2|13607.7|13645.2|13607.7|13645.2|13607.7|0
1649754180000|2022-04-12 09:03:00|13645.6|13608.1|13645.7|13608.2|13645.7|13608.2|13645.6|13608.1|0
1649754190000|2022-04-12 09:03:10|13645.5|13608|13645|13607.5|13645.5|13608|13645|13607.5|0
1649754200000|2022-04-12 09:03:20|13646.8|13609.3|13645.8|13608.3|13646.8|13609.3|13645.8|13608.3|0
1649754210000|2022-04-12 09:03:30|13645.7|13608.2|13645.3|13607.8|13645.7|13608.2|13645.3|13607.8|0
1649754310000|2022-04-12 09:05:10|13645.8|13608.3|13647.9|13610.4|13647.9|13610.4|13645.8|13608.3|0
1649754340000|2022-04-12 09:05:40|13637.5|13622.5|13642.7|13627.7|13642.7|13627.7|13637.5|13622.5|0
1649754350000|2022-04-12 09:05:50|13642.6|13627.6|13643.1|13628.1|13643.1|13628.1|13642.6|13627.6|0
1649754370000|2022-04-12 09:06:10|13645.2|13630.2|13645.5|13630.5|13645.5|13630.5|13645.2|13630.2|1
1649754380000|2022-04-12 09:06:20|13645.6|13630.6|13644.6|13629.6|13645.6|13630.6|13644.6|13629.6|3
1649754390000|2022-04-12 09:06:30|13644.7|13629.7|13644.6|13629.6|13644.7|13629.7|13644.2|13629.2|0
1649754400000|2022-04-12 09:06:40|13643.9|13628.9|13643.9|13628.9|13643.9|13628.9|13643.9|13628.9|0
1649754410000|2022-04-12 09:06:50|13644.4|13629.4|13644.1|13629.1|13644.4|13629.4|13644.1|13629.1|1
1649754420000|2022-04-12 09:07:00|13644.8|13629.8|13646.4|13631.4|13646.4|13631.4|13644.8|13629.8|1
1649754430000|2022-04-12 09:07:10|13643.5|13628.5|13643.9|13628.9|13643.9|13628.9|13643.5|13628.5|3
1649754440000|2022-04-12 09:07:20|13644.2|13619.2|13650.3|13612.8|13650.3|13619.2|13644.2|13612.8|0
1649754450000|2022-04-12 09:07:30|13649|13611.5|13649.1|13611.6|13649.1|13611.6|13649|13611.5|0
1649754460000|2022-04-12 09:07:40|13633.1|13618.1|13641.5|13626.5|13644.2|13629.2|13633.1|13618.1|1
1649754470000|2022-04-12 09:07:50|13641.1|13626.1|13662|13624.5|13662|13626.1|13641.1|13624.3|48
1649754480000|2022-04-12 09:08:00|13661.9|13624.4|13655.1|13630.1|13661.9|13630.3|13654.9|13623.6|1
1649754500000|2022-04-12 09:08:20|13661.1|13623.6|13661.1|13623.6|13661.1|13623.6|13661.1|13623.6|0
1649754510000|2022-04-12 09:08:30|13660.7|13623.2|13660.7|13623.2|13660.7|13623.2|13660.7|13623.2|1
1649754530000|2022-04-12 09:08:50|13654.9|13629.9|13657.9|13632.9|13657.9|13640.3|13654.8|13629.9|2
1649754540000|2022-04-12 09:09:00|13657.8|13632.8|13656.3|13641.3|13659.2|13641.3|13653|13632.8|1
1649754550000|2022-04-12 09:09:10|13655.9|13640.9|13657.3|13642.3|13657.3|13642.3|13655.9|13640.9|0
1649754560000|2022-04-12 09:09:20|13658.3|13643.3|13661.4|13646.4|13661.4|13646.4|13656.8|13641.8|4
1649754570000|2022-04-12 09:09:30|13657.9|13642.9|13657.9|13642.9|13657.9|13642.9|13657.9|13642.9|1
1649754580000|2022-04-12 09:09:40|13658.4|13643.4|13659.5|13644.5|13659.5|13644.5|13658.4|13643.4|2
1649754590000|2022-04-12 09:09:50|13659|13644|13662.1|13637.1|13662.1|13644|13657.3|13637.1|8
1649754600000|2022-04-12 09:10:00|13656.9|13641.9|13656.6|13641.6|13656.9|13641.9|13656.6|13641.6|1
1649754610000|2022-04-12 09:10:10|13656.8|13641.8|13656.8|13641.8|13656.8|13641.8|13656.8|13641.8|0
1649754620000|2022-04-12 09:10:20|13657.3|13642.3|13656.9|13641.9|13657.3|13642.3|13656.8|13641.8|0
1649754650000|2022-04-12 09:10:50|13657|13642|13657|13642|13657.4|13642.4|13656.9|13641.9|0
1649754660000|2022-04-12 09:11:00|13657.4|13642.4|13669.8|13654.8|13669.8|13654.8|13657.4|13642.4|7
1649754670000|2022-04-12 09:11:10|13670.3|13655.3|13673.8|13658.8|13673.8|13658.8|13670.3|13655.3|9
1649754680000|2022-04-12 09:11:20|13673.9|13658.9|13674.3|13659.3|13674.3|13659.3|13673.9|13658.9|0
1649754690000|2022-04-12 09:11:30|13676|13661|13676.1|13661.1|13676.1|13661.1|13676|13661|1
1649754700000|2022-04-12 09:11:40|13676.9|13661.9|13695.7|13680.7|13695.7|13680.7|13676.9|13661.9|15
1649754710000|2022-04-12 09:11:50|13696.9|13681.9|13698.5|13683.5|13698.5|13683.5|13695.1|13680.1|11
1649754720000|2022-04-12 09:12:00|13698.6|13683.6|13695.7|13680.7|13698.6|13683.6|13694.4|13679.4|5
1649754730000|2022-04-12 09:12:10|13695.2|13680.2|13695.2|13680.2|13696.1|13681.1|13694.9|13679.9|3
1649754740000|2022-04-12 09:12:20|13695.1|13680.1|13695.1|13680.1|13695.2|13680.2|13694.2|13679.2|0
1649754750000|2022-04-12 09:12:30|13695.2|13680.2|13695.2|13680.2|13695.3|13680.3|13695.2|13680.2|0
1649754760000|2022-04-12 09:12:40|13694.7|13679.7|13688.2|13673.2|13695.2|13680.2|13688.2|13673.2|3
1649754770000|2022-04-12 09:12:50|13687.8|13672.8|13691.7|13676.7|13692.5|13677.5|13687.8|13672.8|1
1649754780000|2022-04-12 09:13:00|13691.5|13676.5|13691.8|13676.8|13691.9|13676.9|13690.7|13675.7|4
1649754790000|2022-04-12 09:13:10|13692.2|13677.2|13685.4|13670.4|13692.2|13677.2|13685.4|13670.4|1
1649754800000|2022-04-12 09:13:20|13685.3|13670.3|13685.2|13670.2|13685.7|13670.7|13685.2|13670.2|1
1649754810000|2022-04-12 09:13:30|13684.4|13669.4|13684.4|13669.4|13684.4|13669.4|13684.4|13669.4|0
1649754820000|2022-04-12 09:13:40|13684.5|13669.5|13684.1|13669.1|13684.5|13669.5|13684.1|13669.1|0
1649754840000|2022-04-12 09:14:00|13680.6|13665.6|13680.7|13665.7|13681.2|13666.2|13680.6|13665.6|6
1649754850000|2022-04-12 09:14:10|13681.2|13666.2|13686.7|13671.7|13686.7|13671.7|13681.2|13666.2|0
1649754880000|2022-04-12 09:14:40|13686.9|13671.9|13686.9|13671.9|13686.9|13671.9|13686.9|13671.9|1
1649754890000|2022-04-12 09:14:50|13686.8|13671.8|13686.8|13671.8|13686.9|13671.9|13686.3|13671.3|1
1649754900000|2022-04-12 09:15:00|13686.9|13671.9|13686.9|13671.9|13686.9|13671.9|13686.9|13671.9|0
1649754910000|2022-04-12 09:15:10|13686.8|13671.8|13690.1|13675.1|13690.4|13675.4|13686.8|13671.8|10
1649754920000|2022-04-12 09:15:20|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|1
1649754940000|2022-04-12 09:15:40|13692.8|13677.8|13693.7|13678.7|13693.7|13678.7|13692.8|13677.8|7
1649754950000|2022-04-12 09:15:50|||||||||1
1649754960000|2022-04-12 09:16:00|13694.1|13679.1|13694.4|13679.4|13694.4|13679.4|13694.1|13679.1|3
1649754970000|2022-04-12 09:16:10|13694.5|13679.5|13694.9|13679.9|13694.9|13679.9|13694.5|13679.5|0
1649754980000|2022-04-12 09:16:20|||||||||1
1649754990000|2022-04-12 09:16:30|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|5
1649755000000|2022-04-12 09:16:40|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|1
1649755010000|2022-04-12 09:16:50|13700.4|13685.4|13700.9|13685.9|13701.2|13686.2|13700.3|13685.3|5
1649755020000|2022-04-12 09:17:00|13700.6|13685.6|13699.9|13684.9|13700.6|13685.6|13699.8|13684.8|5
1649755050000|2022-04-12 09:17:30|||||||||1
1649755060000|2022-04-12 09:17:40|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|0
1649755080000|2022-04-12 09:18:00|13704|13689|13704|13689|13704|13689|13704|13689|4
1649755090000|2022-04-12 09:18:10|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|1
1649755100000|2022-04-12 09:18:20|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|1
1649755140000|2022-04-12 09:19:00|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|1
1649755150000|2022-04-12 09:19:10|13705.2|13690.2|13705.3|13690.3|13705.3|13690.3|13705.2|13690.2|1
1649755170000|2022-04-12 09:19:30|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|0
1649755180000|2022-04-12 09:19:40|13705.3|13690.3|13724.1|13709.1|13724.2|13709.2|13705.3|13690.3|1
1649755190000|2022-04-12 09:19:50|13724.2|13709.2|13720.7|13705.7|13725.2|13710.2|13720.7|13705.7|0
1649755200000|2022-04-12 09:20:00|13721.1|13706.1|13726.5|13711.5|13726.6|13711.6|13721.1|13706.1|0
1649755210000|2022-04-12 09:20:10|13726.6|13711.6|13725.6|13710.6|13726.6|13711.6|13725.6|13710.6|1
1649755220000|2022-04-12 09:20:20|13727.1|13712.1|13727.1|13712.1|13727.1|13712.1|13727.1|13712.1|0
1649755230000|2022-04-12 09:20:30|13727.3|13712.3|13727.3|13712.3|13727.3|13712.3|13727.3|13712.3|0
1649755250000|2022-04-12 09:20:50|13729|13714|13729.9|13714.9|13729.9|13714.9|13729|13714|1
1649755260000|2022-04-12 09:21:00|13731.1|13716.1|13724.4|13709.4|13734.3|13716.1|13724|13706.4|2
1649755270000|2022-04-12 09:21:10|13723.5|13708.5|13723.9|13708.9|13724|13709|13723.5|13708.5|2
1649755280000|2022-04-12 09:21:20|13722.9|13707.9|13724.5|13709.5|13724.5|13709.5|13722.9|13707.9|3
1649755290000|2022-04-12 09:21:30|13724.6|13709.6|13725|13710|13725|13710|13724.6|13709.6|1
1649755300000|2022-04-12 09:21:40|13724.9|13709.9|13724.6|13709.6|13724.9|13709.9|13724.6|13709.6|0
1649755310000|2022-04-12 09:21:50|13724.7|13709.7|13725.1|13710.1|13725.1|13710.1|13724.7|13709.7|0
1649755330000|2022-04-12 09:22:10|13724.2|13709.2|13724.3|13709.3|13724.3|13709.3|13724.2|13709.2|0
1649755350000|2022-04-12 09:22:30|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|0
1649755360000|2022-04-12 09:22:40|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1649755370000|2022-04-12 09:22:50|13724.2|13709.2|13724.1|13709.1|13724.2|13709.2|13724.1|13709.1|1
1649755390000|2022-04-12 09:23:10|13724|13709|13723.2|13708.2|13724|13709|13723.2|13708.2|0
1649755410000|2022-04-12 09:23:30|13724|13709|13724|13709|13724|13709|13724|13709|0
1649755420000|2022-04-12 09:23:40|13724.1|13709.1|13724.5|13709.5|13724.5|13709.5|13724.1|13709.1|0
1649755450000|2022-04-12 09:24:10|13723.6|13708.6|13723.6|13708.6|13723.6|13708.6|13723.6|13708.6|1
1649755460000|2022-04-12 09:24:20|13726.4|13688.9|13725.9|13688.4|13726.4|13688.9|13725.9|13688.4|0
1649755470000|2022-04-12 09:24:30|13726|13688.5|13726.1|13688.6|13726.4|13688.9|13726|13688.5|0
1649755480000|2022-04-12 09:24:40|13726|13688.5|13723.4|13685.9|13726.1|13688.6|13723.4|13685.9|1
1649755490000|2022-04-12 09:24:50|13714.4|13689.4|13714.4|13689.4|13714.4|13689.4|13714.4|13689.4|0
1649755500000|2022-04-12 09:25:00|13708.9|13693.9|13708.9|13693.9|13708.9|13693.9|13708.8|13693.8|0
1649755510000|2022-04-12 09:25:10|13708.8|13693.8|13707.6|13692.6|13712|13693.8|13707.1|13687|0
1649755520000|2022-04-12 09:25:20|13707.1|13692.1|13707.1|13692.1|13707.1|13692.1|13707.1|13692.1|0
1649755530000|2022-04-12 09:25:30|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|0
1649755670000|2022-04-12 09:27:50|13708.5|13693.5|13707.2|13692.2|13708.5|13693.5|13707.2|13692.2|0
1649755680000|2022-04-12 09:28:00|13707.4|13692.4|13707.2|13692.2|13707.8|13692.8|13707.2|13692.2|0
1649755690000|2022-04-12 09:28:10|13704.8|13689.8|13713.2|13675.7|13713.2|13689.9|13692.7|13674.7|4
1649755700000|2022-04-12 09:28:20|13712.7|13675.2|13697.3|13682.3|13712.7|13682.3|13696.5|13675.2|1
1649755710000|2022-04-12 09:28:30|13702.1|13677.1|13702.3|13677.3|13702.3|13677.3|13702.1|13677.1|3
1649755740000|2022-04-12 09:29:00|13702.4|13677.4|13702.3|13677.3|13702.4|13677.4|13702.3|13677.3|0
1649755810000|2022-04-12 09:30:10|13696.9|13681.9|13695.6|13680.6|13696.9|13681.9|13695.5|13680.5|0
1649755820000|2022-04-12 09:30:20|13695.9|13680.9|13696|13681|13696|13681|13694.7|13679.7|0
1649755830000|2022-04-12 09:30:30|13691.3|13676.3|13696|13681|13696|13681|13691.3|13676.3|0
1649755860000|2022-04-12 09:31:00|13695.9|13680.9|13695.5|13680.5|13695.9|13680.9|13695.5|13680.5|0
1649755870000|2022-04-12 09:31:10|13695.4|13680.4|13694.5|13679.5|13695.4|13680.4|13694.5|13679.5|0
1649755880000|2022-04-12 09:31:20|13690.5|13675.5|13686.2|13671.2|13691.3|13676.3|13686.2|13671.2|1
1649755890000|2022-04-12 09:31:30|13690.3|13665.3|13677.7|13662.7|13690.3|13665.3|13675.2|13660.2|2
1649755900000|2022-04-12 09:31:40|13677.3|13662.3|13673.7|13658.7|13677.3|13662.3|13673.7|13658.7|0
1649755910000|2022-04-12 09:31:50|13673.6|13658.6|13672.7|13657.7|13673.6|13658.6|13672.7|13657.7|1
1649755920000|2022-04-12 09:32:00|13672.8|13657.8|13672.8|13657.8|13672.8|13657.8|13672.8|13657.8|0
1649755930000|2022-04-12 09:32:10|13672.7|13657.7|13672.7|13657.7|13672.8|13657.8|13672.7|13657.7|0
1649755950000|2022-04-12 09:32:30|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|13672.2|13657.2|2
1649755960000|2022-04-12 09:32:40|13672.2|13657.2|13672.2|13657.2|13672.2|13657.2|13672.2|13657.2|0
1649755980000|2022-04-12 09:33:00|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|13671.8|13656.8|0
1649756020000|2022-04-12 09:33:40|13672.2|13657.2|13671.3|13656.3|13672.2|13657.2|13671.3|13656.3|0
1649756040000|2022-04-12 09:34:00|13675.8|13660.8|13675.3|13660.3|13676|13661|13675.3|13660.3|2
1649756050000|2022-04-12 09:34:10|13674.4|13659.4|13678.3|13663.3|13678.3|13663.3|13674|13659|0
1649756060000|2022-04-12 09:34:20|13679.8|13664.8|13679.8|13664.8|13679.8|13664.8|13679.3|13664.3|0
1649756070000|2022-04-12 09:34:30|13680.2|13665.2|13685.3|13660.3|13685.4|13665.2|13680.2|13660.3|3
1649756080000|2022-04-12 09:34:40|13680.2|13665.2|13684.1|13669.1|13689.3|13669.8|13680.2|13660.3|2
1649756090000|2022-04-12 09:34:50|13697.9|13660.4|13692.8|13667.8|13699.2|13667.8|13691.6|13660.4|0
1649756100000|2022-04-12 09:35:00|13692.9|13667.9|13695.1|13670.1|13695.1|13670.1|13692.9|13667.9|0
1649756130000|2022-04-12 09:35:30|13695.5|13670.5|13695.5|13670.5|13695.5|13670.5|13695.5|13670.5|0
1649756160000|2022-04-12 09:36:00|13701.3|13663.8|13696.7|13671.7|13701.3|13671.7|13694.7|13663.8|2
1649756210000|2022-04-12 09:36:50|13697.8|13672.8|13692.8|13677.8|13697.8|13677.8|13692.4|13672.3|1
1649756220000|2022-04-12 09:37:00|13697.8|13672.8|13697.8|13672.8|13697.8|13672.8|13697.8|13672.8|0
1649756230000|2022-04-12 09:37:10|13697.3|13672.3|13697.3|13672.3|13697.3|13672.3|13697.3|13672.3|0
1649756240000|2022-04-12 09:37:20|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|0
1649756250000|2022-04-12 09:37:30|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|0
1649756260000|2022-04-12 09:37:40|13696.9|13671.9|13696.9|13671.9|13696.9|13671.9|13696.9|13671.9|0
1649756310000|2022-04-12 09:38:30|13691.8|13676.8|13689.6|13674.6|13691.8|13676.8|13689.6|13674.6|0
1649756320000|2022-04-12 09:38:40|13689.9|13674.9|13689.4|13674.4|13689.9|13674.9|13689.4|13674.4|0
1649756340000|2022-04-12 09:39:00|13689.8|13674.8|13703.4|13688.4|13703.5|13688.5|13685.8|13670.8|8
1649756350000|2022-04-12 09:39:10|13703.2|13688.2|13710.3|13695.3|13710.5|13695.5|13703.2|13688.2|2
1649756360000|2022-04-12 09:39:20|13715|13690|13714.9|13689.9|13715|13690|13714.9|13689.9|0
1649756380000|2022-04-12 09:39:40|13709.7|13694.7|13708.2|13693.2|13709.7|13694.7|13708.2|13693.2|1
1649756390000|2022-04-12 09:39:50|13706.7|13691.7|13711.7|13696.7|13711.9|13696.9|13706|13691|4
1649756400000|2022-04-12 09:40:00|13708.2|13693.2|13708.4|13693.4|13708.4|13693.4|13706.3|13691.3|1
1649756410000|2022-04-12 09:40:10|13708.6|13693.6|13709.4|13694.4|13709.4|13694.4|13708.6|13693.6|1
1649756420000|2022-04-12 09:40:20|13709.1|13694.1|13708.9|13693.9|13709.4|13694.4|13708.9|13693.9|3
1649756430000|2022-04-12 09:40:30|13709.5|13694.5|13710.5|13695.5|13711.3|13696.3|13709.5|13694.5|3
1649756440000|2022-04-12 09:40:40|13711.7|13696.7|13715.7|13700.7|13715.7|13700.7|13711.7|13696.7|2
1649756450000|2022-04-12 09:40:50|13718.2|13703.2|13719.2|13704.2|13719.3|13704.3|13718.2|13703.2|0
1649756460000|2022-04-12 09:41:00|13719.7|13704.7|13719.8|13704.8|13719.8|13704.8|13719.7|13704.7|0
1649756490000|2022-04-12 09:41:30|13718.3|13703.3|13726.8|13711.8|13727.8|13712.8|13718.3|13703.3|1
1649756500000|2022-04-12 09:41:40|13731.2|13693.7|13720.9|13695.9|13731.2|13699.4|13720.9|13693.7|0
1649756510000|2022-04-12 09:41:50|13720.8|13695.8|13720.4|13695.4|13720.8|13695.8|13720|13695|0
1649756550000|2022-04-12 09:42:30|13720.2|13695.2|13719.3|13694.3|13720.2|13695.2|13719.3|13694.3|0
1649756570000|2022-04-12 09:42:50|13719.4|13694.4|13719.4|13694.4|13719.4|13694.4|13719.4|13694.4|0
1649756620000|2022-04-12 09:43:40|13721.2|13683.7|13721.2|13683.7|13721.2|13683.7|13721.2|13683.7|0
1649756630000|2022-04-12 09:43:50|13720.8|13683.3|13699.4|13674.4|13720.8|13685.7|13699.4|13674.4|0
1649756640000|2022-04-12 09:44:00|13702.3|13677.3|13704.2|13679.2|13704.2|13679.2|13702.3|13677.3|0
1649756670000|2022-04-12 09:44:30|13706.3|13681.3|13706.3|13681.3|13706.3|13681.3|13706.3|13681.3|0
1649756800000|2022-04-12 09:46:40|13706.5|13681.5|13707.3|13682.3|13707.3|13682.3|13706.5|13681.5|0
1649756820000|2022-04-12 09:47:00|13703.3|13688.3|13703.5|13688.5|13703.5|13688.5|13703.3|13688.3|0
1649756830000|2022-04-12 09:47:10|13704.3|13689.3|13704.3|13689.3|13704.3|13689.3|13704.3|13689.3|0
1649756840000|2022-04-12 09:47:20|||||||||1
1649756870000|2022-04-12 09:47:50|13699.7|13684.7|13699.3|13684.3|13699.7|13684.7|13699.3|13684.3|2
1649756890000|2022-04-12 09:48:10|13696.8|13681.8|13696.8|13681.8|13696.8|13681.8|13696.7|13681.7|0
1649756900000|2022-04-12 09:48:20|13698.3|13683.3|13698.3|13683.3|13698.3|13683.3|13698.3|13683.3|0
1649756910000|2022-04-12 09:48:30|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|0
1649756920000|2022-04-12 09:48:40|13697.5|13682.5|13698|13683|13698|13683|13697.5|13682.5|0
1649756930000|2022-04-12 09:48:50|13697.9|13682.9|13697.5|13682.5|13698|13683|13697.5|13682.5|0
1649756940000|2022-04-12 09:49:00|13698|13683|13698|13683|13698|13683|13698|13683|0
1649756950000|2022-04-12 09:49:10|13697.9|13682.9|13698|13683|13698|13683|13697.6|13682.6|0
1649756970000|2022-04-12 09:49:30|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|0
1649757080000|2022-04-12 09:51:20|13698.9|13683.9|13699.3|13684.3|13699.3|13684.3|13698.9|13683.9|0
1649757120000|2022-04-12 09:52:00|13699.2|13684.2|13696.2|13681.2|13699.2|13684.2|13696.2|13681.2|0
1649757140000|2022-04-12 09:52:20|13695.9|13680.9|13696.8|13681.8|13697.2|13682.2|13693.8|13678.8|0
1649757190000|2022-04-12 09:53:10|13697.7|13682.7|13697.6|13682.6|13697.7|13682.7|13697.6|13682.6|1
1649757210000|2022-04-12 09:53:30|13697.2|13682.2|13697.2|13682.2|13697.2|13682.2|13697.2|13682.2|0
1649757240000|2022-04-12 09:54:00|13696.3|13681.3|13696.3|13681.3|13696.8|13681.8|13696.3|13681.3|2
1649757310000|2022-04-12 09:55:10|13696.7|13681.7|13697.2|13682.2|13697.2|13682.2|13696.7|13681.7|0
1649757340000|2022-04-12 09:55:40|||||||||1
1649757390000|2022-04-12 09:56:30|13696.9|13681.9|13697.1|13682.1|13697.1|13682.1|13695.1|13680.1|3
1649757400000|2022-04-12 09:56:40|13696.9|13681.9|13695.6|13680.6|13696.9|13681.9|13695.6|13680.6|0
1649757420000|2022-04-12 09:57:00|13699|13684|13699.9|13684.9|13699.9|13684.9|13699|13684|2
1649757440000|2022-04-12 09:57:20|13699.5|13684.5|13697.8|13682.8|13699.5|13684.5|13697.8|13682.8|0
1649757460000|2022-04-12 09:57:40|13698.5|13683.5|13703.1|13688.1|13703.2|13688.2|13698.5|13683.5|5
1649757480000|2022-04-12 09:58:00|13706.4|13691.4|13706.2|13691.2|13706.4|13691.4|13706.2|13691.2|4
1649757550000|2022-04-12 09:59:10|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|0
1649757580000|2022-04-12 09:59:40|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|0
1649757660000|2022-04-12 10:01:00|13711.6|13696.6|13708.9|13693.9|13716.5|13696.8|13708.9|13691.5|2
1649757720000|2022-04-12 10:02:00|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|0
1649757890000|2022-04-12 10:04:50|13708.9|13693.9|13709.7|13694.7|13709.7|13694.7|13708.9|13693.9|0
1649757910000|2022-04-12 10:05:10|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|0
1649757930000|2022-04-12 10:05:30|13708.8|13693.8|13701.3|13686.3|13708.8|13693.8|13701.3|13686.3|1
1649757940000|2022-04-12 10:05:40|13702.9|13687.9|13705.8|13680.8|13706.3|13687.9|13702.9|13680.8|4
1649757970000|2022-04-12 10:06:10|13700.4|13685.4|13698.7|13683.7|13700.4|13685.4|13698.7|13683.7|0
1649757990000|2022-04-12 10:06:30|13698.8|13683.8|13698.7|13683.7|13698.8|13683.8|13698.7|13683.7|0
1649758000000|2022-04-12 10:06:40|13703.1|13678.1|13707.1|13669.6|13707.1|13678.7|13700.6|13669.6|2
1649758010000|2022-04-12 10:06:50|13704.3|13666.8|13686.2|13648.7|13704.3|13666.8|13686.2|13648.7|0
1649758020000|2022-04-12 10:07:00|13685|13647.5|13678.6|13641.1|13685|13647.5|13678.6|13641.1|0
1649758030000|2022-04-12 10:07:10|13678.3|13640.8|13676.5|13639|13678.3|13640.8|13676.5|13639|0
1649758050000|2022-04-12 10:07:30|13675|13637.5|13675|13637.5|13675|13637.5|13675|13637.5|0
1649758060000|2022-04-12 10:07:40|13669.3|13644.3|13668.9|13643.9|13675.5|13644.3|13668.9|13637.5|0
1649758070000|2022-04-12 10:07:50|13671.9|13646.9|13671.4|13646.4|13671.9|13646.9|13671.4|13646.4|0
1649758090000|2022-04-12 10:08:10|13672.4|13647.4|13672.4|13647.4|13672.4|13647.4|13672.4|13647.4|0
1649758110000|2022-04-12 10:08:30|13672.5|13647.5|13672.5|13647.5|13672.5|13647.5|13672.5|13647.5|0
1649758120000|2022-04-12 10:08:40|13669.9|13644.9|13669.9|13644.9|13669.9|13644.9|13669.9|13644.9|0
1649758170000|2022-04-12 10:09:30|13673|13648|13673|13648|13673|13648|13673|13648|0
1649758200000|2022-04-12 10:10:00|13675.5|13650.5|13682.7|13645.2|13682.7|13650.5|13675.5|13645.2|3
1649758210000|2022-04-12 10:10:10|13684.8|13647.3|13684.8|13647.3|13684.8|13647.3|13684.8|13647.3|0
1649758230000|2022-04-12 10:10:30|13681.9|13656.9|13681.9|13656.9|13681.9|13656.9|13681.9|13656.9|0
1649758300000|2022-04-12 10:11:40|13681|13666|13681|13666|13681|13666|13681|13666|0
1649758310000|2022-04-12 10:11:50|13682.4|13667.4|13682.4|13667.4|13682.4|13667.4|13682.4|13667.4|0
1649758320000|2022-04-12 10:12:00|13682.6|13667.6|13683.4|13668.4|13683.4|13668.4|13682.6|13667.6|0
1649758330000|2022-04-12 10:12:10|13683.6|13668.6|13684.4|13669.4|13684.4|13669.4|13683.6|13668.6|0
1649758340000|2022-04-12 10:12:20|13684|13669|13684|13669|13684|13669|13684|13669|0
1649758350000|2022-04-12 10:12:30|13684.4|13669.4|13683.4|13668.4|13684.4|13669.4|13683.4|13668.4|0
1649758360000|2022-04-12 10:12:40|13682.9|13667.9|13682.9|13667.9|13682.9|13667.9|13682.9|13667.9|0
1649758380000|2022-04-12 10:13:00|13683|13668|13682.7|13667.7|13683.4|13668.4|13682.7|13667.7|0
1649758390000|2022-04-12 10:13:10|13683.9|13668.9|13683.9|13668.9|13683.9|13668.9|13683.9|13668.9|0
1649758400000|2022-04-12 10:13:20|13684|13669|13683.5|13668.5|13684.4|13669.4|13683.5|13668.5|0
1649758430000|2022-04-12 10:13:50|13684|13669|13684|13669|13684|13669|13684|13669|0
1649758440000|2022-04-12 10:14:00|13683.5|13668.5|13684.9|13669.9|13684.9|13669.9|13683.5|13668.5|0
1649758450000|2022-04-12 10:14:10|13684.5|13669.5|13684.5|13669.5|13684.5|13669.5|13684.5|13669.5|0
1649758500000|2022-04-12 10:15:00|13681.5|13666.5|13685|13670|13685|13670|13681.5|13666.5|0
1649758520000|2022-04-12 10:15:20|13684.3|13669.3|13680.6|13665.6|13684.3|13669.3|13680.6|13665.6|0
1649758530000|2022-04-12 10:15:30|13678.5|13663.5|13678.4|13663.4|13678.5|13663.5|13678.3|13663.3|3
1649758540000|2022-04-12 10:15:40|13679.4|13664.4|13679.9|13664.9|13679.9|13664.9|13679.4|13664.4|0
1649758570000|2022-04-12 10:16:10|13680.3|13665.3|13680.3|13665.3|13680.3|13665.3|13680.3|13665.3|0
1649758580000|2022-04-12 10:16:20|||||||||3
1649758590000|2022-04-12 10:16:30|13680.4|13665.4|13680.4|13665.4|13680.4|13665.4|13680.4|13665.4|3
1649758600000|2022-04-12 10:16:40|13680.8|13665.8|13680.8|13665.8|13680.8|13665.8|13680.8|13665.8|0
1649758640000|2022-04-12 10:17:20|13680.7|13665.7|13680.7|13665.7|13680.7|13665.7|13680.7|13665.7|0
1649758740000|2022-04-12 10:19:00|13680.2|13665.2|13680.2|13665.2|13680.2|13665.2|13680.2|13665.2|0
1649758750000|2022-04-12 10:19:10|13680.3|13665.3|13680.7|13665.7|13680.7|13665.7|13680.3|13665.3|0
1649758840000|2022-04-12 10:20:40|13680.6|13665.6|13679.4|13664.4|13680.6|13665.6|13679.4|13664.4|1
1649758850000|2022-04-12 10:20:50|13678.5|13663.5|13677.6|13662.6|13678.5|13663.5|13677.6|13662.6|0
1649758860000|2022-04-12 10:21:00|13677.7|13662.7|13677.9|13662.9|13679.6|13664.6|13677.7|13662.7|3
1649758870000|2022-04-12 10:21:10|13678|13663|13677.4|13662.4|13678.4|13663.4|13677.4|13662.4|0
1649758880000|2022-04-12 10:21:20|13676.2|13661.2|13673.4|13658.4|13676.2|13661.2|13672.9|13657.9|7
1649758890000|2022-04-12 10:21:30|13673.5|13658.5|13695.4|13657.9|13695.8|13667.7|13673.5|13657.9|1
1649758900000|2022-04-12 10:21:40|13691.7|13666.7|13691.7|13666.7|13691.7|13666.7|13691.7|13666.7|0
1649758910000|2022-04-12 10:21:50|13691.8|13666.8|13693.9|13668.9|13693.9|13668.9|13691.8|13666.8|0
1649758920000|2022-04-12 10:22:00|13689.2|13674.2|13685.3|13670.3|13689.4|13674.4|13685.3|13670.3|5
1649758930000|2022-04-12 10:22:10|13685.8|13670.8|13684|13669|13685.8|13670.8|13684|13669|1
1649758940000|2022-04-12 10:22:20|13685.8|13670.8|13685.8|13670.8|13685.9|13670.9|13684|13669|3
1649758950000|2022-04-12 10:22:30|||||||||3
1649758960000|2022-04-12 10:22:40|13685.7|13670.7|13685.7|13670.7|13685.7|13670.7|13685.7|13670.7|4
1649758970000|2022-04-12 10:22:50|13685.8|13670.8|13684.4|13669.4|13685.8|13670.8|13683.6|13668.6|5
1649758980000|2022-04-12 10:23:00|13684.5|13669.5|13682.3|13667.3|13684.9|13669.9|13681.7|13666.7|5
1649758990000|2022-04-12 10:23:10|13684.9|13669.9|13684.9|13669.9|13685.7|13670.7|13682.1|13667.1|4
1649759000000|2022-04-12 10:23:20|13684.2|13669.2|13684.9|13669.9|13684.9|13669.9|13682.4|13667.4|3
1649759010000|2022-04-12 10:23:30|13681.7|13666.7|13675.7|13660.7|13682.1|13667.1|13675.2|13660.2|16
1649759020000|2022-04-12 10:23:40|13678.7|13663.7|13680|13665|13680.6|13665.6|13675.6|13660.6|4
1649759030000|2022-04-12 10:23:50|13679.6|13664.6|13681.9|13666.9|13681.9|13666.9|13675.6|13660.6|3
1649759040000|2022-04-12 10:24:00|13681.4|13666.4|13680.1|13665.1|13682.7|13667.7|13676.6|13661.6|2
1649759050000|2022-04-12 10:24:10|13676.6|13661.6|13673|13658|13681.3|13661.6|13673|13656.3|1
1649759060000|2022-04-12 10:24:20|13672.1|13657.1|13675.9|13660.9|13675.9|13660.9|13671.5|13656.5|1
1649759070000|2022-04-12 10:24:30|13672.3|13657.3|13671.1|13656.1|13672.8|13657.8|13671.1|13656.1|5
1649759080000|2022-04-12 10:24:40|13671|13656|13672.6|13657.6|13672.8|13657.8|13671|13656|0
1649759090000|2022-04-12 10:24:50|13671.8|13656.8|13672.8|13657.8|13672.8|13657.8|13671.8|13656.8|3
1649759100000|2022-04-12 10:25:00|13673.3|13658.3|13672.9|13657.9|13673.3|13658.3|13671.5|13656.5|4
1649759110000|2022-04-12 10:25:10|13670.5|13655.5|13670.5|13655.5|13673.8|13658.8|13670.5|13655.5|3
1649759120000|2022-04-12 10:25:20|13670.4|13655.4|13669.3|13654.3|13670.8|13655.8|13669.3|13654.3|2
1649759130000|2022-04-12 10:25:30|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|0
1649759160000|2022-04-12 10:26:00|13668.3|13653.3|13669.8|13654.8|13669.8|13654.8|13668.3|13653.3|2
1649759170000|2022-04-12 10:26:10|13663.6|13648.6|13663.6|13648.6|13663.6|13648.6|13663.6|13648.6|1
1649759190000|2022-04-12 10:26:30|13664|13649|13664|13649|13664|13649|13664|13649|0
1649759200000|2022-04-12 10:26:40|13664.4|13649.4|13664.4|13649.4|13664.4|13649.4|13664.4|13649.4|23
1649759220000|2022-04-12 10:27:00|13664|13649|13662.7|13647.7|13664|13649|13662.7|13647.7|0
1649759230000|2022-04-12 10:27:10|13662.2|13647.2|13654.8|13639.8|13662.2|13647.2|13654.8|13639.8|1
1649759250000|2022-04-12 10:27:30|13654.7|13639.7|13654|13639|13654.7|13639.7|13654|13639|0
1649759260000|2022-04-12 10:27:40|13653.8|13638.8|13653.6|13638.6|13653.8|13638.8|13652.7|13637.7|0
1649759300000|2022-04-12 10:28:20|13654.5|13639.5|13655.1|13640.1|13655.1|13640.1|13654.5|13639.5|1
1649759320000|2022-04-12 10:28:40|13655.5|13640.5|13655.3|13640.3|13655.5|13640.5|13655.3|13640.3|1
1649759350000|2022-04-12 10:29:10|13655.8|13640.8|13655.8|13640.8|13655.8|13640.8|13655.8|13640.8|1
1649759360000|2022-04-12 10:29:20|13656.2|13641.2|13634.9|13619.9|13656.2|13641.2|13634.9|13613.2|9
1649759380000|2022-04-12 10:29:40|13638.2|13623.2|13636.4|13621.4|13638.2|13623.2|13636.4|13621.4|0
1649759400000|2022-04-12 10:30:00|13638.1|13623.1|13638.2|13623.2|13638.2|13623.2|13638.1|13623.1|0
1649759410000|2022-04-12 10:30:10|13639.1|13624.1|13647.6|13622.6|13656.6|13629.5|13639.1|13616.4|1
1649759420000|2022-04-12 10:30:20|13641.3|13626.3|13645.1|13630.1|13645.1|13630.1|13639.3|13624.3|1
1649759430000|2022-04-12 10:30:30|13650.9|13625.9|13644.8|13629.8|13650.9|13632.6|13644.8|13625.9|3
1649759440000|2022-04-12 10:30:40|13644.3|13629.3|13645.1|13630.1|13645.1|13630.1|13643.3|13628.3|1
1649759450000|2022-04-12 10:30:50|13645.5|13630.5|13648.3|13633.3|13648.3|13633.3|13645.5|13630.5|3
1649759460000|2022-04-12 10:31:00|13652.8|13637.8|13652.3|13637.3|13652.8|13637.8|13652.3|13637.3|5
1649759470000|2022-04-12 10:31:10|13652.2|13637.2|13650.8|13635.8|13652.2|13637.2|13650.8|13635.8|0
1649759490000|2022-04-12 10:31:30|13650.4|13635.4|13649.4|13634.4|13650.4|13635.4|13649.4|13634.4|0
1649759510000|2022-04-12 10:31:50|13649.7|13634.7|13649.3|13634.3|13649.7|13634.7|13649.3|13634.3|0
1649759520000|2022-04-12 10:32:00|13648.9|13633.9|13650.3|13635.3|13650.3|13635.3|13648.5|13633.5|1
1649759530000|2022-04-12 10:32:10|13649.8|13634.8|13655.2|13640.2|13655.5|13640.5|13649.8|13634.8|2
1649759560000|2022-04-12 10:32:40|13654.7|13639.7|13656.2|13641.2|13657|13642|13654.2|13639.2|2
1649759570000|2022-04-12 10:32:50|13658.6|13643.6|13657.8|13642.8|13658.6|13643.6|13657.8|13642.8|2
1649759580000|2022-04-12 10:33:00|13657.2|13642.2|13656.7|13641.7|13659.6|13644.6|13655.8|13640.8|2
1649759590000|2022-04-12 10:33:10|13655.7|13640.7|13660.1|13645.1|13660.1|13645.1|13655.7|13640.7|1
1649759600000|2022-04-12 10:33:20|13659.2|13644.2|13656.8|13641.8|13659.2|13644.2|13656.2|13641.2|0
1649759610000|2022-04-12 10:33:30|13655.9|13640.9|13655.8|13640.8|13656.3|13641.3|13655.4|13640.4|1
1649759620000|2022-04-12 10:33:40|13655.7|13640.7|13655.3|13640.3|13655.7|13640.7|13654.9|13639.9|2
1649759630000|2022-04-12 10:33:50|13654.9|13639.9|13656.7|13641.7|13656.7|13641.7|13654.9|13639.9|10
1649759640000|2022-04-12 10:34:00|13656.2|13641.2|13656.2|13641.2|13660|13645|13656.2|13641.2|5
1649759650000|2022-04-12 10:34:10|13656.1|13641.1|13656.1|13641.1|13656.1|13641.1|13656.1|13641.1|4
1649759660000|2022-04-12 10:34:20|||||||||2
1649759670000|2022-04-12 10:34:30|13656.7|13641.7|13656.1|13641.1|13659.2|13644.2|13656.1|13641.1|3
1649759680000|2022-04-12 10:34:40|13659.7|13644.7|13677.5|13640|13677.6|13644.7|13656.1|13640|21
1649759690000|2022-04-12 10:34:50|13675.5|13638|13658.2|13643.2|13675.5|13645.2|13658.2|13638|0
1649759700000|2022-04-12 10:35:00|13657.7|13642.7|13669.3|13654.3|13669.3|13654.3|13657.7|13642.7|3
1649759710000|2022-04-12 10:35:10|13666|13651|13670.3|13645.3|13670.3|13651|13666|13645.3|1
1649759740000|2022-04-12 10:35:40|13659.6|13644.6|13660.4|13645.4|13660.9|13645.9|13659.6|13644.6|0
1649759750000|2022-04-12 10:35:50|13660.3|13645.3|13660.3|13645.3|13660.3|13645.3|13660.3|13645.3|0
1649759760000|2022-04-12 10:36:00|13659.8|13644.8|13659.9|13644.9|13659.9|13644.9|13659.8|13644.8|1
1649759770000|2022-04-12 10:36:10|13659.6|13644.6|13663.9|13648.9|13663.9|13648.9|13659.2|13644.2|2
1649759780000|2022-04-12 10:36:20|13663.2|13648.2|13659.8|13644.8|13663.2|13648.2|13659.3|13644.3|4
1649759790000|2022-04-12 10:36:30|13664.3|13649.3|13660.2|13645.2|13664.3|13649.3|13659.8|13644.8|3
1649759800000|2022-04-12 10:36:40|13659.4|13644.4|13664.4|13649.4|13664.4|13649.4|13659.3|13644.3|2
1649759810000|2022-04-12 10:36:50|13660.2|13645.2|13660.2|13645.2|13660.2|13645.2|13660.2|13645.2|0
1649759820000|2022-04-12 10:37:00|13660.9|13645.9|13660.4|13645.4|13660.9|13645.9|13660.4|13645.4|0
1649759830000|2022-04-12 10:37:10|13660.9|13645.9|13663.4|13648.4|13663.4|13648.4|13659.8|13644.8|0
1649759840000|2022-04-12 10:37:20|13663.6|13648.6|13664.1|13649.1|13664.1|13649.1|13663.6|13648.6|0
1649759860000|2022-04-12 10:37:40|||||||||1
1649759870000|2022-04-12 10:37:50|13664.2|13649.2|13664.1|13649.1|13665.1|13650.1|13664.1|13649.1|3
1649759880000|2022-04-12 10:38:00|13667|13652|13667.9|13652.9|13667.9|13652.9|13666.9|13651.9|3
1649759890000|2022-04-12 10:38:10|||||||||1
1649759910000|2022-04-12 10:38:30|13668.2|13653.2|13672.6|13657.6|13672.6|13657.6|13668.2|13653.2|0
1649759920000|2022-04-12 10:38:40|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|0
1649759930000|2022-04-12 10:38:50|||||||||1
1649759950000|2022-04-12 10:39:10|13672.1|13657.1|13672.6|13657.6|13673|13658|13672.1|13657.1|3
1649759960000|2022-04-12 10:39:20|13671|13656|13672.6|13657.6|13672.6|13657.6|13671|13656|2
1649759970000|2022-04-12 10:39:30|13672.1|13657.1|13695.6|13658.1|13695.6|13663.5|13672.1|13655.3|5
1649759980000|2022-04-12 10:39:40|13695.1|13657.6|13695.1|13657.6|13695.1|13657.6|13695.1|13657.6|0
1649759990000|2022-04-12 10:39:50|||||||||1
1649760000000|2022-04-12 10:40:00|13695.2|13657.7|13690.4|13665.4|13697.3|13666.2|13690.2|13657.7|0
1649760010000|2022-04-12 10:40:10|13691.6|13666.6|13698.3|13660.8|13698.4|13666.6|13691.6|13660.8|0
1649760040000|2022-04-12 10:40:40|13697.9|13660.4|13697.9|13660.4|13697.9|13660.4|13697.9|13660.4|0
1649760050000|2022-04-12 10:40:50|13691.8|13666.8|13692.5|13667.5|13692.5|13667.5|13690.9|13665.9|1
1649760060000|2022-04-12 10:41:00|13692.9|13667.9|13688.6|13663.6|13693|13672.6|13682.3|13663.6|3
1649760070000|2022-04-12 10:41:10|13682.1|13667.1|13693.8|13668.8|13693.8|13671.9|13681.1|13662.2|5
1649760080000|2022-04-12 10:41:20|13688.4|13663.4|13682|13667|13688.4|13667.8|13682|13663.4|1
1649760090000|2022-04-12 10:41:30|13681.7|13666.7|13681.7|13666.7|13681.7|13666.7|13681.7|13666.7|1
1649760100000|2022-04-12 10:41:40|13679.6|13664.6|13678.6|13653.6|13679.6|13664.6|13678.6|13653.6|2
1649760110000|2022-04-12 10:41:50|13678.7|13653.7|13678.6|13653.6|13679.1|13654.1|13678.6|13653.6|0
1649760120000|2022-04-12 10:42:00|13673.5|13658.5|13671.6|13656.6|13673.5|13658.5|13671.6|13656.6|0
1649760130000|2022-04-12 10:42:10|||||||||1
1649760140000|2022-04-12 10:42:20|13671.5|13656.5|13670.2|13655.2|13671.5|13656.5|13670.2|13655.2|2
1649760150000|2022-04-12 10:42:30|13670.6|13655.6|13669.6|13654.6|13670.6|13655.6|13669.6|13654.6|2
1649760160000|2022-04-12 10:42:40|13673.1|13658.1|13673.2|13658.2|13673.2|13658.2|13669.2|13654.2|2
1649760170000|2022-04-12 10:42:50|13672.6|13657.6|13671.6|13656.6|13682.9|13660.4|13669.2|13654.2|10
1649760180000|2022-04-12 10:43:00|13671.5|13656.5|13670.6|13655.6|13671.5|13656.5|13670.6|13655.6|3
1649760190000|2022-04-12 10:43:10|13670.1|13655.1|13669.2|13654.2|13670.1|13655.1|13669.2|13654.2|4
1649760200000|2022-04-12 10:43:20|13674.1|13659.1|13668.8|13653.8|13674.1|13659.1|13668.7|13653.7|3
1649760210000|2022-04-12 10:43:30|13669.2|13654.2|13669.2|13654.2|13669.2|13654.2|13669.1|13654.1|4
1649760220000|2022-04-12 10:43:40|13668.8|13653.8|13668.8|13653.8|13673.3|13658.3|13668.8|13653.8|6
1649760230000|2022-04-12 10:43:50|13670|13655|13675.4|13660.4|13675.4|13660.4|13670|13655|13
1649760240000|2022-04-12 10:44:00|13676.6|13661.6|13677.1|13662.1|13677.1|13662.1|13676.6|13661.6|1
1649760250000|2022-04-12 10:44:10|13677.3|13662.3|13677.7|13662.7|13678.2|13663.2|13677.3|13662.3|0
1649760260000|2022-04-12 10:44:20|13677.8|13662.8|13677.2|13662.2|13678.2|13663.2|13676.2|13661.2|0
1649760280000|2022-04-12 10:44:40|13677.7|13662.7|13673.2|13658.2|13677.7|13662.7|13673.2|13658.2|11
1649760290000|2022-04-12 10:44:50|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|0
1649760300000|2022-04-12 10:45:00|13674.5|13659.5|13677.1|13662.1|13677.1|13662.1|13674.5|13659.5|0
1649760310000|2022-04-12 10:45:10|13673.7|13658.7|13674.7|13659.7|13677.2|13662.2|13673.7|13658.7|4
1649760320000|2022-04-12 10:45:20|13677.6|13662.6|13678|13663|13678|13663|13676|13661|3
1649760330000|2022-04-12 10:45:30|13676|13661|13676|13661|13678|13663|13676|13661|7
1649760340000|2022-04-12 10:45:40|13676.4|13661.4|13675.5|13660.5|13678|13663|13674.5|13659.5|4
1649760350000|2022-04-12 10:45:50|13677.9|13662.9|13677.1|13662.1|13677.9|13662.9|13676.2|13661.2|1
1649760360000|2022-04-12 10:46:00|13676.5|13661.5|13673|13658|13676.5|13661.5|13673|13658|1
1649760370000|2022-04-12 10:46:10|13672.9|13657.9|13670.1|13655.1|13672.9|13657.9|13669.7|13654.7|4
1649760380000|2022-04-12 10:46:20|13670.5|13655.5|13669.1|13654.1|13673.1|13658.1|13669.1|13654.1|3
1649760390000|2022-04-12 10:46:30|13668.7|13653.7|13669.1|13654.1|13673.1|13658.1|13668.6|13653.6|4
1649760400000|2022-04-12 10:46:40|13669.8|13654.8|13671|13656|13675.8|13660.8|13669.8|13654.8|5
1649760410000|2022-04-12 10:46:50|13671.5|13656.5|13676.5|13661.5|13676.5|13661.5|13671.5|13656.5|3
1649760420000|2022-04-12 10:47:00|13676|13661|13675.9|13660.9|13677.1|13662.1|13674.4|13659.4|4
1649760430000|2022-04-12 10:47:10|13676|13661|13675.7|13660.7|13678.5|13663.5|13675.7|13660.7|0
1649760440000|2022-04-12 10:47:20|13676.4|13661.4|13691.5|13654|13691.5|13661.4|13676.4|13654|3
1649760450000|2022-04-12 10:47:30|13691.3|13653.8|13691.5|13654|13691.5|13660.1|13685.1|13653.8|1
1649760460000|2022-04-12 10:47:40|13692.4|13654.9|13692.5|13655|13692.5|13655|13692.4|13654.9|1
1649760470000|2022-04-12 10:47:50|13692.3|13654.8|13691.8|13666.8|13692.3|13673|13680.7|13654|2
1649760480000|2022-04-12 10:48:00|13686.4|13661.4|13686.5|13661.5|13686.5|13661.5|13686.4|13661.4|1
1649760490000|2022-04-12 10:48:10|13686.2|13661.2|13689|13664|13690.5|13675.5|13681.3|13661.2|3
1649760510000|2022-04-12 10:48:30|13685.6|13670.6|13688|13663|13693.5|13678.5|13685.6|13663|1
1649760520000|2022-04-12 10:48:40|13684.3|13669.3|13686.5|13661.5|13692|13677|13684.3|13661.5|2
1649760530000|2022-04-12 10:48:50|13681.4|13666.4|13683|13668|13688.8|13673.8|13681.4|13661.9|1
1649760540000|2022-04-12 10:49:00|13683.9|13668.9|13687|13662|13689|13674|13681.4|13662|1
1649760550000|2022-04-12 10:49:10|13681.5|13666.5|13687|13662|13687.4|13667.3|13681.5|13661.5|0
1649760560000|2022-04-12 10:49:20|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|0
1649760570000|2022-04-12 10:49:30|13680.9|13665.9|13679.9|13664.9|13680.9|13665.9|13679.9|13664.9|1
1649760580000|2022-04-12 10:49:40|13685|13670|13680.5|13665.5|13685.3|13670.3|13680.4|13665.4|3
1649760590000|2022-04-12 10:49:50|13680.6|13665.6|13680.4|13665.4|13680.6|13665.6|13680.4|13665.4|2
1649760600000|2022-04-12 10:50:00|13686.1|13671.1|13679.5|13664.5|13686.1|13671.1|13679.5|13664.5|0
1649760610000|2022-04-12 10:50:10|13679.6|13664.6|13679.4|13664.4|13684.8|13669.8|13679.4|13664.4|0
1649760620000|2022-04-12 10:50:20|13686.6|13671.6|13681.9|13666.9|13686.6|13671.6|13681.9|13666.9|0
1649760630000|2022-04-12 10:50:30|13681.4|13666.4|13680.4|13665.4|13681.4|13666.4|13680.4|13665.4|0
1649760650000|2022-04-12 10:50:50|||||||||1
1649760660000|2022-04-12 10:51:00|13685.2|13670.2|13680.4|13665.4|13685.2|13670.2|13680.4|13665.4|0
1649760670000|2022-04-12 10:51:10|13680.9|13665.9|13680.9|13665.9|13681|13666|13679.9|13664.9|0
1649760680000|2022-04-12 10:51:20|13680.8|13665.8|13680.8|13665.8|13685.9|13670.9|13679.9|13664.9|0
1649760690000|2022-04-12 10:51:30|13681.3|13666.3|13681.3|13666.3|13681.3|13666.3|13681.3|13666.3|0
1649760700000|2022-04-12 10:51:40|||||||||1
1649760710000|2022-04-12 10:51:50|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|0
1649760720000|2022-04-12 10:52:00|13682.6|13667.6|13682.6|13667.6|13682.6|13667.6|13682.6|13667.6|0
1649760730000|2022-04-12 10:52:10|13688|13663|13688|13663|13688|13663|13688|13663|1
1649760740000|2022-04-12 10:52:20|13687.9|13662.9|13687.9|13662.9|13687.9|13662.9|13687.9|13662.9|0
1649760750000|2022-04-12 10:52:30|13687.5|13662.5|13687.5|13662.5|13687.5|13662.5|13687.5|13662.5|0
1649760760000|2022-04-12 10:52:40|13688.6|13663.6|13688.5|13663.5|13688.6|13663.6|13688.5|13663.5|1
1649760770000|2022-04-12 10:52:50|13682.9|13667.9|13683.4|13668.4|13688.2|13673.2|13682.9|13667.9|2
1649760780000|2022-04-12 10:53:00|13684.5|13669.5|13688.1|13663.1|13688.3|13673.3|13683.3|13663.1|3
1649760790000|2022-04-12 10:53:10|13685.1|13670.1|13685.5|13670.5|13685.5|13670.5|13685.1|13670.1|0
1649760810000|2022-04-12 10:53:30|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|0
1649760820000|2022-04-12 10:53:40|13686.3|13671.3|13686.4|13671.4|13686.4|13671.4|13685.9|13670.9|0
1649760840000|2022-04-12 10:54:00|13685.5|13670.5|13685.5|13670.5|13685.5|13670.5|13685.5|13670.5|1
1649760870000|2022-04-12 10:54:30|13685.4|13670.4|13689.2|13674.2|13689.3|13674.3|13685.4|13670.4|1
1649760880000|2022-04-12 10:54:40|13686.3|13671.3|13685.8|13670.8|13686.3|13671.3|13685.8|13670.8|1
1649760890000|2022-04-12 10:54:50|13689.8|13674.8|13687.9|13672.9|13689.8|13674.8|13687.8|13672.8|5
1649760900000|2022-04-12 10:55:00|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1649760910000|2022-04-12 10:55:10|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|0
1649760930000|2022-04-12 10:55:30|13689.3|13674.3|13687.9|13672.9|13689.3|13674.3|13687.6|13672.6|0
1649760950000|2022-04-12 10:55:50|||||||||1
1649760980000|2022-04-12 10:56:20|13687.8|13672.8|13687.9|13672.9|13687.9|13672.9|13687.8|13672.8|0
1649760990000|2022-04-12 10:56:30|13688|13673|13687.1|13672.1|13688.3|13673.3|13687.1|13672.1|0
1649761000000|2022-04-12 10:56:40|13687.2|13672.2|13687.8|13672.8|13688|13673|13687.2|13672.2|0
1649761010000|2022-04-12 10:56:50|||||||||1
1649761020000|2022-04-12 10:57:00|||||||||1
1649761030000|2022-04-12 10:57:10|13687.1|13672.1|13687.1|13672.1|13687.1|13672.1|13687.1|13672.1|1
1649761040000|2022-04-12 10:57:20|13687.4|13672.4|13687.5|13672.5|13687.5|13672.5|13687.4|13672.4|1
1649761050000|2022-04-12 10:57:30|13687.6|13672.6|13687.5|13672.5|13687.6|13672.6|13687.4|13672.4|1
1649761070000|2022-04-12 10:57:50|||||||||1
1649761090000|2022-04-12 10:58:10|13687.3|13672.3|13687.5|13672.5|13687.5|13672.5|13686.9|13671.9|0
1649761110000|2022-04-12 10:58:30|13687|13672|13687|13672|13687|13672|13687|13672|1
1649761120000|2022-04-12 10:58:40|13687.5|13672.5|13686.8|13671.8|13688.4|13673.4|13685.4|13670.4|1
1649761130000|2022-04-12 10:58:50|13686.3|13671.3|13685.8|13670.8|13686.3|13671.3|13685.8|13670.8|2
1649761140000|2022-04-12 10:59:00|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|0
1649761150000|2022-04-12 10:59:10|13690.3|13675.3|13685.5|13670.5|13690.3|13675.3|13685|13670|1
1649761160000|2022-04-12 10:59:20|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|0
1649761170000|2022-04-12 10:59:30|13686.3|13671.3|13685.8|13670.8|13686.3|13671.3|13685.3|13670.3|0
1649761190000|2022-04-12 10:59:50|||||||||2
1649761200000|2022-04-12 11:00:00|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|0
1649761240000|2022-04-12 11:00:40|13684.9|13669.9|13685.8|13670.8|13685.8|13670.8|13684.9|13669.9|0
1649761260000|2022-04-12 11:01:00|13684.9|13669.9|13684.9|13669.9|13684.9|13669.9|13684.9|13669.9|0
1649761270000|2022-04-12 11:01:10|13685|13670|13685.3|13670.3|13685.8|13670.8|13685|13670|0
1649761330000|2022-04-12 11:02:10|13685.4|13670.4|13684.8|13669.8|13685.8|13670.8|13684.8|13669.8|0
1649761340000|2022-04-12 11:02:20|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|0
1649761350000|2022-04-12 11:02:30|13683.7|13668.7|13683.7|13668.7|13683.7|13668.7|13683.7|13668.7|0
1649761360000|2022-04-12 11:02:40|13682|13667|13682|13667|13682|13667|13682|13667|0
1649761370000|2022-04-12 11:02:50|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|0
1649761390000|2022-04-12 11:03:10|13681.8|13666.8|13681.9|13666.9|13682.1|13667.1|13681.8|13666.8|0
1649761410000|2022-04-12 11:03:30|13683.2|13668.2|13683.2|13668.2|13683.2|13668.2|13683.2|13668.2|0
1649761420000|2022-04-12 11:03:40|13682.7|13667.7|13682.7|13667.7|13682.7|13667.7|13682.7|13667.7|0
1649761450000|2022-04-12 11:04:10|13682.9|13667.9|13682.9|13667.9|13682.9|13667.9|13682.9|13667.9|0
1649761480000|2022-04-12 11:04:40|13678.3|13663.3|13676.5|13661.5|13682.5|13663.3|13676.5|13657.5|1
1649761500000|2022-04-12 11:05:00|13676.4|13661.4|13676.4|13661.4|13676.4|13661.4|13676.4|13661.4|0
1649761510000|2022-04-12 11:05:10|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|0
1649761530000|2022-04-12 11:05:30|13675.2|13660.2|13674.3|13659.3|13675.2|13660.2|13674.3|13659.3|4
1649761540000|2022-04-12 11:05:40|13674.2|13659.2|13674.2|13659.2|13674.2|13659.2|13674.2|13659.2|0
1649761560000|2022-04-12 11:06:00|13673.4|13658.4|13676.1|13661.1|13676.1|13661.1|13673.4|13658.4|0
1649761570000|2022-04-12 11:06:10|13676|13661|13674.1|13659.1|13676|13661|13671.5|13656.5|1
1649761580000|2022-04-12 11:06:20|13677.9|13662.9|13674.2|13659.2|13677.9|13662.9|13674|13659|4
1649761600000|2022-04-12 11:06:40|||||||||2
1649761610000|2022-04-12 11:06:50|13674.1|13659.1|13672.8|13657.8|13678.4|13663.4|13672.8|13657.8|2
1649761620000|2022-04-12 11:07:00|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|2
1649761630000|2022-04-12 11:07:10|13671.9|13656.9|13671.4|13656.4|13671.9|13656.9|13671.4|13656.4|1
1649761640000|2022-04-12 11:07:20|13676|13661|13671.4|13656.4|13676.5|13661.5|13671|13656|2
1649761650000|2022-04-12 11:07:30|13671|13656|13671.4|13656.4|13676.5|13661.5|13671|13656|0
1649761660000|2022-04-12 11:07:40|13671|13656|13671|13656|13671|13656|13671|13656|0
1649761670000|2022-04-12 11:07:50|13671.1|13656.1|13671.1|13656.1|13671.5|13656.5|13671.1|13656.1|0
1649761680000|2022-04-12 11:08:00|13671.6|13656.6|13670.9|13655.9|13671.6|13656.6|13670.9|13655.9|0
1649761720000|2022-04-12 11:08:40|13670.1|13655.1|13670.1|13655.1|13670.1|13655.1|13670.1|13655.1|0
1649761730000|2022-04-12 11:08:50|13673.6|13658.6|13670.6|13655.6|13675.1|13660.1|13670.1|13655.1|4
1649761740000|2022-04-12 11:09:00|13671|13656|13672.6|13657.6|13672.6|13657.6|13671|13656|0
1649761750000|2022-04-12 11:09:10|13672.4|13657.4|13676.1|13661.1|13676.1|13661.1|13672.4|13657.4|4
1649761760000|2022-04-12 11:09:20|13676.3|13661.3|13681.1|13666.1|13681.1|13666.1|13676.3|13661.3|0
1649761780000|2022-04-12 11:09:40|13682.1|13667.1|13682.6|13667.6|13682.6|13667.6|13682.1|13667.1|1
1649761800000|2022-04-12 11:10:00|13683.2|13668.2|13685.6|13670.6|13685.6|13670.6|13683.2|13668.2|1
1649761810000|2022-04-12 11:10:10|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|0
1649761850000|2022-04-12 11:10:50|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|0
1649761880000|2022-04-12 11:11:20|13687.7|13672.7|13689.5|13674.5|13689.5|13674.5|13687.7|13672.7|2
1649761890000|2022-04-12 11:11:30|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|0
1649761900000|2022-04-12 11:11:40|13689.1|13674.1|13690.6|13675.6|13690.6|13675.6|13689.1|13674.1|0
1649761920000|2022-04-12 11:12:00|13689.6|13674.6|13694.1|13679.1|13694.1|13679.1|13689.6|13674.6|1
1649761930000|2022-04-12 11:12:10|13694.6|13679.6|13697.4|13682.4|13697.4|13682.4|13694.6|13679.6|0
1649761940000|2022-04-12 11:12:20|13697.5|13682.5|13697.5|13682.5|13697.5|13682.5|13697.5|13682.5|0
1649761950000|2022-04-12 11:12:30|13698|13683|13699.3|13684.3|13699.3|13684.3|13697.1|13682.1|1
1649762020000|2022-04-12 11:13:40|||||||||1
1649762100000|2022-04-12 11:15:00|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|0
1649762140000|2022-04-12 11:15:40|||||||||1
1649762150000|2022-04-12 11:15:50|13700.1|13685.1|13700.5|13685.5|13700.5|13685.5|13700.1|13685.1|1
1649762210000|2022-04-12 11:16:50|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|0
1649762220000|2022-04-12 11:17:00|13702|13687|13702.4|13687.4|13702.4|13687.4|13702|13687|2
1649762230000|2022-04-12 11:17:10|13702.8|13687.8|13702.8|13687.8|13702.8|13687.8|13702.8|13687.8|0
1649762260000|2022-04-12 11:17:40|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|0
1649762280000|2022-04-12 11:18:00|13702.5|13687.5|13702.4|13687.4|13703.1|13688.1|13702|13687|9
1649762290000|2022-04-12 11:18:10|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|1
1649762330000|2022-04-12 11:18:50|||||||||9
1649762340000|2022-04-12 11:19:00|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|1
1649762420000|2022-04-12 11:20:20|||||||||1
1649762460000|2022-04-12 11:21:00|||||||||11
1649762490000|2022-04-12 11:21:30|13704|13689|13704.1|13689.1|13704.1|13689.1|13704|13689|3
1649762500000|2022-04-12 11:21:40|13703.7|13688.7|13706.9|13691.9|13706.9|13691.9|13703.7|13688.7|6
1649762520000|2022-04-12 11:22:00|13706.4|13691.4|13706.4|13691.4|13706.4|13691.4|13706.4|13691.4|0
1649762530000|2022-04-12 11:22:10|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|0
1649762550000|2022-04-12 11:22:30|13706|13691|13706|13691|13706|13691|13706|13691|0
1649762560000|2022-04-12 11:22:40|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|0
1649762590000|2022-04-12 11:23:10|13704.8|13689.8|13703.7|13688.7|13704.8|13689.8|13703.7|13688.7|4
1649762640000|2022-04-12 11:24:00|||||||||1
1649762670000|2022-04-12 11:24:30|13703.8|13688.8|13704.2|13689.2|13704.2|13689.2|13703.8|13688.8|4
1649762680000|2022-04-12 11:24:40|13702.1|13687.1|13703.3|13688.3|13703.3|13688.3|13701.3|13686.3|11
1649762710000|2022-04-12 11:25:10|13703.8|13688.8|13703.8|13688.8|13703.8|13688.8|13703.8|13688.8|0
1649762740000|2022-04-12 11:25:40|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|0
1649762810000|2022-04-12 11:26:50|13705.7|13690.7|13706|13691|13706|13691|13705.7|13690.7|0
1649762840000|2022-04-12 11:27:20|13705.4|13690.4|13706|13691|13706|13691|13705.4|13690.4|9
1649762850000|2022-04-12 11:27:30|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|0
1649762890000|2022-04-12 11:28:10|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|0
1649762910000|2022-04-12 11:28:30|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|0
1649763080000|2022-04-12 11:31:20|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|1
1649763100000|2022-04-12 11:31:40|13709.7|13694.7|13709.3|13694.3|13709.7|13694.7|13709.3|13694.3|0
1649763110000|2022-04-12 11:31:50|13709.2|13694.2|13709.2|13694.2|13709.2|13694.2|13709.2|13694.2|1
1649763160000|2022-04-12 11:32:40|13707.4|13692.4|13706.5|13691.5|13707.4|13692.4|13706.5|13691.5|0
1649763170000|2022-04-12 11:32:50|13704.2|13689.2|13703.7|13688.7|13704.2|13689.2|13703.7|13688.7|0
1649763200000|2022-04-12 11:33:20|13707.5|13692.5|13706.3|13691.3|13707.5|13692.5|13706.3|13691.3|13
1649763210000|2022-04-12 11:33:30|13706.6|13691.6|13706.7|13691.7|13707.4|13692.4|13706.6|13691.6|1
1649763220000|2022-04-12 11:33:40|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|0
1649763240000|2022-04-12 11:34:00|13705.6|13690.6|13705.6|13690.6|13705.6|13690.6|13705.6|13690.6|0
1649763250000|2022-04-12 11:34:10|13706.8|13691.8|13706.8|13691.8|13706.8|13691.8|13706.8|13691.8|0
1649763260000|2022-04-12 11:34:20|13706.6|13691.6|13705.7|13690.7|13706.6|13691.6|13705.7|13690.7|0
1649763270000|2022-04-12 11:34:30|13705.2|13690.2|13705.5|13690.5|13706|13691|13705.2|13690.2|1
1649763280000|2022-04-12 11:34:40|13706|13691|13704.3|13689.3|13706|13691|13704.3|13689.3|0
1649763290000|2022-04-12 11:34:50|13705.1|13690.1|13705.6|13690.6|13706|13691|13704.2|13689.2|3
1649763300000|2022-04-12 11:35:00|13705.7|13690.7|13708.9|13693.9|13708.9|13693.9|13705.7|13690.7|6
1649763310000|2022-04-12 11:35:10|13710.4|13695.4|13712.3|13697.3|13712.3|13697.3|13710.4|13695.4|0
1649763340000|2022-04-12 11:35:40|13711.9|13696.9|13711.9|13696.9|13711.9|13696.9|13711.9|13696.9|0
1649763390000|2022-04-12 11:36:30|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|0
1649763410000|2022-04-12 11:36:50|13711.6|13696.6|13711.6|13696.6|13711.6|13696.6|13711.6|13696.6|0
1649763420000|2022-04-12 11:37:00|13712.9|13697.9|13713|13698|13713|13698|13712.9|13697.9|1
1649763430000|2022-04-12 11:37:10|13713.4|13698.4|13708.8|13693.8|13713.4|13698.4|13708.8|13693.8|1
1649763440000|2022-04-12 11:37:20|13708.7|13693.7|13709.9|13694.9|13709.9|13694.9|13708.7|13693.7|1
1649763460000|2022-04-12 11:37:40|13709|13694|13709|13694|13709|13694|13709|13694|0
1649763480000|2022-04-12 11:38:00|13709.4|13694.4|13710.6|13695.6|13710.6|13695.6|13709.4|13694.4|1
1649763510000|2022-04-12 11:38:30|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|0
1649763520000|2022-04-12 11:38:40|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|0
1649763530000|2022-04-12 11:38:50|13712.4|13697.4|13712.4|13697.4|13712.4|13697.4|13712.4|13697.4|0
1649763540000|2022-04-12 11:39:00|13712|13697|13712|13697|13712.1|13697.1|13712|13697|1
1649763550000|2022-04-12 11:39:10|13712.3|13697.3|13714.1|13699.1|13714.1|13699.1|13712.3|13697.3|0
1649763560000|2022-04-12 11:39:20|13714.3|13699.3|13714.6|13699.6|13714.6|13699.6|13714.3|13699.3|1
1649763570000|2022-04-12 11:39:30|13715.1|13700.1|13715.5|13700.5|13715.5|13700.5|13715.1|13700.1|0
1649763580000|2022-04-12 11:39:40|13715.9|13700.9|13715.9|13700.9|13715.9|13700.9|13715.9|13700.9|5
1649763590000|2022-04-12 11:39:50|13716.4|13701.4|13715.9|13700.9|13716.4|13701.4|13715.9|13700.9|1
1649763600000|2022-04-12 11:40:00|13717.3|13702.3|13725.5|13710.5|13725.5|13710.5|13717.3|13702.3|3
1649763620000|2022-04-12 11:40:20|13725.7|13710.7|13726.2|13711.2|13726.2|13711.2|13725.7|13710.7|2
1649763630000|2022-04-12 11:40:30|13726.4|13711.4|13728.5|13713.5|13728.5|13713.5|13726.4|13711.4|2
1649763640000|2022-04-12 11:40:40|13728.9|13713.9|13729.2|13714.2|13729.2|13714.2|13728.9|13713.9|2
1649763650000|2022-04-12 11:40:50|13729.4|13714.4|13731.1|13716.1|13731.1|13716.1|13729.4|13714.4|23
1649763660000|2022-04-12 11:41:00|13731.5|13716.5|13724.2|13709.2|13731.5|13716.5|13724.2|13709.2|17
1649763670000|2022-04-12 11:41:10|13723.7|13708.7|13724.1|13709.1|13724.1|13709.1|13723.7|13708.7|0
1649763710000|2022-04-12 11:41:50|13725|13710|13726.4|13711.4|13726.9|13711.9|13725|13710|0
1649763720000|2022-04-12 11:42:00|13726.5|13711.5|13726.5|13711.5|13726.5|13711.5|13726.5|13711.5|0
1649763760000|2022-04-12 11:42:40|||||||||2
1649763780000|2022-04-12 11:43:00|13726|13711|13726|13711|13726|13711|13725.5|13710.5|1
1649763800000|2022-04-12 11:43:20|13727|13712|13727.2|13712.2|13727.3|13712.3|13727|13712|1
1649763810000|2022-04-12 11:43:30|13727.6|13712.6|13728.8|13713.8|13729|13714|13727.6|13712.6|0
1649763820000|2022-04-12 11:43:40|13727.5|13712.5|13727.5|13712.5|13727.5|13712.5|13727.5|13712.5|0
1649763850000|2022-04-12 11:44:10|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|0
1649763890000|2022-04-12 11:44:50|13727.5|13712.5|13727.4|13712.4|13727.5|13712.5|13727.4|13712.4|1
1649763900000|2022-04-12 11:45:00|13728|13713|13728|13713|13728|13713|13728|13713|2
1649763910000|2022-04-12 11:45:10|13726.7|13711.7|13726.7|13711.7|13726.7|13711.7|13726.7|13711.7|0
1649763930000|2022-04-12 11:45:30|13726.8|13711.8|13727.5|13712.5|13727.7|13712.7|13726.8|13711.8|0
1649763940000|2022-04-12 11:45:40|13727.6|13712.6|13727.6|13712.6|13727.6|13712.6|13727.6|13712.6|0
1649763950000|2022-04-12 11:45:50|13727.5|13712.5|13727.2|13712.2|13727.5|13712.5|13727.1|13712.1|0
1649763960000|2022-04-12 11:46:00|13727.6|13712.6|13727.1|13712.1|13727.6|13712.6|13727.1|13712.1|0
1649763980000|2022-04-12 11:46:20|13726.1|13711.1|13726.1|13711.1|13726.1|13711.1|13726.1|13711.1|0
1649763990000|2022-04-12 11:46:30|13723.6|13708.6|13723.4|13708.4|13723.6|13708.6|13723.4|13708.4|1
1649764010000|2022-04-12 11:46:50|||||||||1
1649764020000|2022-04-12 11:47:00|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|1
1649764040000|2022-04-12 11:47:20|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|0
1649764050000|2022-04-12 11:47:30|13724.5|13709.5|13724.5|13709.5|13724.5|13709.5|13724.5|13709.5|1
1649764060000|2022-04-12 11:47:40|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|3
1649764070000|2022-04-12 11:47:50|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|0
1649764080000|2022-04-12 11:48:00|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|1
1649764090000|2022-04-12 11:48:10|13725.4|13710.4|13723.3|13708.3|13725.4|13710.4|13722.9|13707.9|1
1649764110000|2022-04-12 11:48:30|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|0
1649764140000|2022-04-12 11:49:00|13726.4|13711.4|13733|13718|13733|13718|13726.4|13711.4|2
1649764150000|2022-04-12 11:49:10|||||||||1
1649764160000|2022-04-12 11:49:20|13731.3|13716.3|13731.3|13716.3|13731.3|13716.3|13731.3|13716.3|0
1649764170000|2022-04-12 11:49:30|13731|13716|13729.8|13714.8|13731|13716|13729.8|13714.8|2
1649764180000|2022-04-12 11:49:40|13726|13711|13725.3|13710.3|13726|13711|13725.3|13710.3|1
1649764210000|2022-04-12 11:50:10|13724.9|13709.9|13724.4|13709.4|13724.9|13709.9|13724.4|13709.4|0
1649764230000|2022-04-12 11:50:30|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|0
1649764260000|2022-04-12 11:51:00|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|1
1649764300000|2022-04-12 11:51:40|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|0
1649764320000|2022-04-12 11:52:00|13724.5|13709.5|13724.8|13709.8|13724.8|13709.8|13724.3|13709.3|3
1649764350000|2022-04-12 11:52:30|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|0
1649764380000|2022-04-12 11:53:00|||||||||4
1649764390000|2022-04-12 11:53:10|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|2
1649764420000|2022-04-12 11:53:40|||||||||1
1649764440000|2022-04-12 11:54:00|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|2
1649764460000|2022-04-12 11:54:20|13724.5|13709.5|13725.8|13710.8|13725.8|13710.8|13724.5|13709.5|0
1649764490000|2022-04-12 11:54:50|13726.3|13711.3|13726.3|13711.3|13726.3|13711.3|13726.3|13711.3|0
1649764500000|2022-04-12 11:55:00|13726.1|13711.1|13754.8|13739.8|13755.2|13740.2|13723.8|13708.8|27
1649764510000|2022-04-12 11:55:10|13752.6|13737.6|13752.7|13737.7|13752.7|13737.7|13752.6|13737.6|1
1649764520000|2022-04-12 11:55:20|13752.8|13737.8|13754.8|13739.8|13755.3|13740.3|13752.8|13737.8|1
1649764530000|2022-04-12 11:55:30|13754.9|13739.9|13755.3|13740.3|13755.3|13740.3|13754.8|13739.8|1
1649764540000|2022-04-12 11:55:40|13754.9|13739.9|13749.3|13734.3|13754.9|13739.9|13747.8|13732.8|8
1649764550000|2022-04-12 11:55:50|13750.1|13735.1|13749.9|13734.9|13750.1|13735.1|13749.9|13734.9|0
1649764560000|2022-04-12 11:56:00|13749.8|13734.8|13743.2|13728.2|13749.8|13734.8|13743.2|13728.2|4
1649764570000|2022-04-12 11:56:10|13743.1|13728.1|13742|13727|13746|13731|13742|13727|4
1649764580000|2022-04-12 11:56:20|13742.2|13727.2|13747.4|13732.4|13747.4|13732.4|13742.2|13727.2|5
1649764590000|2022-04-12 11:56:30|13747.9|13732.9|13748.8|13733.8|13748.8|13733.8|13747.9|13732.9|0
1649764600000|2022-04-12 11:56:40|13749|13734|13754.3|13739.3|13754.3|13739.3|13749|13734|1
1649764610000|2022-04-12 11:56:50|13753.9|13738.9|13754.3|13739.3|13754.3|13739.3|13753.8|13738.8|1
1649764620000|2022-04-12 11:57:00|13753.5|13738.5|13753.8|13738.8|13756.2|13741.2|13753.5|13738.5|37
1649764630000|2022-04-12 11:57:10|13753.9|13738.9|13755.3|13740.3|13756.3|13741.3|13753.9|13738.9|1
1649764640000|2022-04-12 11:57:20|13755.4|13740.4|13751.8|13736.8|13757.8|13742.8|13751.7|13736.7|14
1649764650000|2022-04-12 11:57:30|13752.7|13737.7|13757.8|13742.8|13757.8|13742.8|13752.7|13737.7|31
1649764660000|2022-04-12 11:57:40|13757.4|13742.4|13755.8|13740.8|13757.4|13742.4|13755.7|13740.7|2
1649764680000|2022-04-12 11:58:00|13755.7|13740.7|13757.3|13742.3|13757.3|13742.3|13755.3|13740.3|3
1649764690000|2022-04-12 11:58:10|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|0
1649764710000|2022-04-12 11:58:30|13755.6|13740.6|13755.2|13740.2|13755.7|13740.7|13755.2|13740.2|2
1649764720000|2022-04-12 11:58:40|13755.1|13740.1|13749.9|13734.9|13755.1|13740.1|13749.8|13734.8|1
1649764730000|2022-04-12 11:58:50|13747.8|13732.8|13747.4|13732.4|13747.8|13732.8|13747.3|13732.3|0
1649764740000|2022-04-12 11:59:00|13747.8|13732.8|13737.2|13722.2|13747.8|13732.8|13735.7|13715.6|4
1649764750000|2022-04-12 11:59:10|13740.3|13725.3|13741.1|13726.1|13741.1|13726.1|13740.3|13725.3|0
1649764780000|2022-04-12 11:59:40|13741.2|13726.2|13741.1|13726.1|13742.2|13727.2|13741.1|13726.1|0
1649764790000|2022-04-12 11:59:50|13741.2|13726.2|13743.7|13728.7|13743.7|13728.7|13739.9|13724.9|3
1649764800000|2022-04-12 12:00:00|13744.2|13729.2|13755.4|13740.4|13755.4|13740.4|13744.2|13729.2|14
1649764810000|2022-04-12 12:00:10|13754.8|13739.8|13753.3|13738.3|13756.5|13741.5|13753.2|13738.2|24
1649764820000|2022-04-12 12:00:20|13754.5|13739.5|13753.5|13738.5|13754.5|13739.5|13753.5|13738.5|15
1649764830000|2022-04-12 12:00:30|13753.6|13738.6|13753.1|13738.1|13753.6|13738.6|13753.1|13738.1|1
1649764840000|2022-04-12 12:00:40|13753|13738|13745.5|13730.5|13753.5|13738.5|13745|13730|2
1649764850000|2022-04-12 12:00:50|13744.7|13729.7|13738.6|13723.6|13744.7|13729.7|13738.5|13723.5|2
1649764860000|2022-04-12 12:01:00|||||||||1
1649764870000|2022-04-12 12:01:10|13738.7|13723.7|13738.6|13723.6|13743.4|13728.4|13738.2|13723.2|1
1649764880000|2022-04-12 12:01:20|13738.5|13723.5|13735.3|13720.3|13738.5|13723.5|13735.3|13720.3|0
1649764890000|2022-04-12 12:01:30|13734.9|13719.9|13739.4|13724.4|13740.3|13725.3|13734.4|13719.4|2
1649764900000|2022-04-12 12:01:40|13738.9|13723.9|13729.1|13714.1|13738.9|13723.9|13729|13714|2
1649764910000|2022-04-12 12:01:50|13728.7|13713.7|13726.5|13711.5|13728.7|13713.7|13726.5|13711.5|3
1649764920000|2022-04-12 12:02:00|13726.9|13711.9|13718.6|13703.6|13726.9|13711.9|13718.6|13703.6|3
1649764930000|2022-04-12 12:02:10|13719.2|13704.2|13719.6|13704.6|13719.6|13704.6|13719.2|13704.2|0
1649764940000|2022-04-12 12:02:20|13719.7|13704.7|13720.8|13705.8|13721.3|13706.3|13719.7|13704.7|0
1649764950000|2022-04-12 12:02:30|13721.8|13706.8|13724.9|13709.9|13724.9|13709.9|13721.8|13706.8|3
1649764960000|2022-04-12 12:02:40|13725.4|13710.4|13725.3|13710.3|13725.4|13710.4|13725.3|13710.3|1
1649764970000|2022-04-12 12:02:50|13725.8|13710.8|13730|13715|13730|13715|13725.8|13710.8|1
1649764980000|2022-04-12 12:03:00|13729.6|13714.6|13728.8|13713.8|13732|13717|13727.9|13712.9|3
1649764990000|2022-04-12 12:03:10|13727.8|13712.8|13716.8|13701.8|13727.8|13712.8|13716.8|13701.8|2
1649765000000|2022-04-12 12:03:20|13716.7|13701.7|13706|13691|13716.7|13701.7|13706|13691|2
1649765010000|2022-04-12 12:03:30|13706.9|13691.9|13711.3|13696.3|13713.2|13698.2|13706.9|13691.9|12
1649765020000|2022-04-12 12:03:40|13711.7|13696.7|13712.3|13697.3|13712.3|13697.3|13711.7|13696.7|1
1649765030000|2022-04-12 12:03:50|13712.4|13697.4|13712.3|13697.3|13713.9|13698.9|13712.3|13697.3|0
1649765040000|2022-04-12 12:04:00|13712.2|13697.2|13716.6|13701.6|13719.6|13704.6|13710.8|13695.8|9
1649765050000|2022-04-12 12:04:10|13716.7|13701.7|13725.5|13710.5|13725.5|13710.5|13716.7|13701.7|8
1649765060000|2022-04-12 12:04:20|13728.3|13713.3|13728.9|13703.9|13730.8|13715.8|13724.6|13703.4|1
1649765070000|2022-04-12 12:04:30|13728.4|13703.4|13733.7|13708.7|13733.7|13708.7|13728.4|13703.4|0
1649765080000|2022-04-12 12:04:40|13732.4|13707.4|13722.5|13707.5|13732.4|13708.2|13722|13707|1
1649765090000|2022-04-12 12:04:50|13722.8|13707.8|13722.1|13707.1|13722.9|13707.9|13721|13706|0
1649765100000|2022-04-12 12:05:00|13722.5|13707.5|13724.8|13709.8|13725.3|13710.3|13721.5|13706.5|0
1649765120000|2022-04-12 12:05:20|13724.7|13709.7|13722.3|13707.3|13724.8|13709.8|13722.3|13707.3|2
1649765130000|2022-04-12 12:05:30|13721.3|13706.3|13724.2|13709.2|13724.3|13709.3|13720.8|13705.8|1
1649765140000|2022-04-12 12:05:40|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|13722.7|13707.7|0
1649765150000|2022-04-12 12:05:50|13729|13714|13721.5|13706.5|13731.1|13716.1|13721.5|13706.5|5
1649765160000|2022-04-12 12:06:00|13721.9|13706.9|13721.5|13706.5|13721.9|13706.9|13720.5|13705.5|1
1649765170000|2022-04-12 12:06:10|13721|13706|13719.4|13704.4|13721.5|13706.5|13718.6|13703.6|0
1649765180000|2022-04-12 12:06:20|13720|13705|13720|13705|13720|13705|13720|13705|0
1649765190000|2022-04-12 12:06:30|13719.1|13704.1|13718.8|13703.8|13719.2|13704.2|13716.3|13701.3|1
1649765210000|2022-04-12 12:06:50|13716.7|13701.7|13711.5|13696.5|13716.7|13701.7|13711|13696|1
1649765220000|2022-04-12 12:07:00|13712|13697|13707.1|13692.1|13713.3|13698.3|13707.1|13692.1|2
1649765230000|2022-04-12 12:07:10|13704.8|13689.8|13711.4|13696.4|13711.8|13696.8|13704.8|13689.8|3
1649765240000|2022-04-12 12:07:20|13708.8|13693.8|13711.9|13696.9|13712.3|13697.3|13700.2|13685.2|9
1649765250000|2022-04-12 12:07:30|13712.4|13697.4|13710.1|13695.1|13712.9|13697.9|13709.2|13694.2|1
1649765260000|2022-04-12 12:07:40|13713.5|13698.5|13720.7|13705.7|13725|13705.7|13713.5|13698.5|6
1649765270000|2022-04-12 12:07:50|13720.6|13705.6|13722.3|13707.3|13722.3|13707.3|13720.2|13705.2|1
1649765280000|2022-04-12 12:08:00|13721.9|13706.9|13718|13703|13721.9|13706.9|13716.3|13701.3|5
1649765290000|2022-04-12 12:08:10|13716.3|13701.3|13715.8|13700.8|13718|13703|13715.8|13700.8|3
1649765300000|2022-04-12 12:08:20|13717.4|13702.4|13718|13703|13718.5|13703.5|13717.2|13702.2|5
1649765310000|2022-04-12 12:08:30|13716.8|13701.8|13719|13704|13719|13704|13714.9|13699.9|9
1649765320000|2022-04-12 12:08:40|13719.1|13704.1|13723.3|13708.3|13723.3|13708.3|13718.7|13703.7|1
1649765330000|2022-04-12 12:08:50|13722.8|13707.8|13718.6|13703.6|13722.8|13707.8|13717.6|13702.6|1
1649765340000|2022-04-12 12:09:00|13719|13704|13714.5|13699.5|13719|13704|13713.7|13698.7|0
1649765350000|2022-04-12 12:09:10|13716|13701|13711.3|13696.3|13716|13701|13710|13695|0
1649765360000|2022-04-12 12:09:20|13711.4|13696.4|13719.3|13704.3|13724.3|13707.9|13711.4|13696.4|5
1649765370000|2022-04-12 12:09:30|13719.4|13704.4|13713.3|13698.3|13720.4|13705.4|13713.3|13698.3|2
1649765380000|2022-04-12 12:09:40|13713.2|13698.2|13711.8|13696.8|13713.3|13698.3|13711.7|13696.7|1
1649765390000|2022-04-12 12:09:50|13709.3|13694.3|13710.7|13695.7|13711.8|13696.8|13709.3|13694.3|1
1649765400000|2022-04-12 12:10:00|13710.2|13695.2|13711.6|13696.6|13712.1|13697.1|13709.8|13694.8|1
1649765410000|2022-04-12 12:10:10|13711.7|13696.7|13712.2|13697.2|13717.7|13702.7|13711.7|13696.7|2
1649765420000|2022-04-12 12:10:20|13711.8|13696.8|13714.6|13699.6|13714.6|13699.6|13710.3|13695.3|4
1649765430000|2022-04-12 12:10:30|13718.1|13703.1|13721.7|13706.7|13722.2|13707.2|13718.1|13703.1|2
1649765440000|2022-04-12 12:10:40|13720.8|13705.8|13721.8|13706.8|13721.8|13706.8|13718.9|13703.9|7
1649765450000|2022-04-12 12:10:50|13721.7|13706.7|13715.8|13700.8|13722.1|13707.1|13714.7|13699.7|4
1649765460000|2022-04-12 12:11:00|13714.1|13699.1|13712.2|13697.2|13714.1|13699.1|13712.2|13697.2|2
1649765470000|2022-04-12 12:11:10|13711.7|13696.7|13716.1|13701.1|13716.8|13701.8|13711.7|13696.7|5
1649765480000|2022-04-12 12:11:20|13716|13701|13717.3|13702.3|13717.3|13702.3|13716|13701|1
1649765490000|2022-04-12 12:11:30|13720.2|13705.2|13716.3|13701.3|13720.2|13705.2|13716.3|13701.3|2
1649765500000|2022-04-12 12:11:40|13716.7|13701.7|13715.3|13700.3|13716.7|13701.7|13715.3|13700.3|0
1649765510000|2022-04-12 12:11:50|13715.4|13700.4|13711.4|13696.4|13715.8|13700.8|13711.4|13696.4|1
1649765520000|2022-04-12 12:12:00|13711|13696|13711|13696|13711|13696|13711|13696|1
1649765530000|2022-04-12 12:12:10|13711.1|13696.1|13712.3|13697.3|13712.3|13697.3|13711.1|13696.1|0
1649765540000|2022-04-12 12:12:20|13711.4|13696.4|13724.2|13709.2|13734.3|13711|13711.4|13696.4|13
1649765550000|2022-04-12 12:12:30|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|0
1649765560000|2022-04-12 12:12:40|13723.9|13708.9|13718.5|13703.5|13723.9|13708.9|13718.1|13703.1|1
1649765570000|2022-04-12 12:12:50|13718.2|13703.2|13726.6|13701.6|13730.6|13711.5|13717.3|13701.6|6
1649765580000|2022-04-12 12:13:00|13726.5|13701.5|13717.9|13702.9|13726.5|13707.8|13717.5|13701.5|3
1649765590000|2022-04-12 12:13:10|13718.1|13703.1|13717.6|13702.6|13718.3|13703.3|13717.6|13702.6|0
1649765610000|2022-04-12 12:13:30|13717.2|13702.2|13710.5|13695.5|13717.6|13702.6|13708.7|13693.7|5
1649765620000|2022-04-12 12:13:40|13710.8|13685.8|13702.6|13687.6|13710.8|13689.9|13702.2|13685.7|6
1649765630000|2022-04-12 12:13:50|13702.2|13687.2|13701.4|13686.4|13702.2|13687.2|13701.4|13686.4|1
1649765640000|2022-04-12 12:14:00|13700.9|13685.9|13694.1|13679.1|13700.9|13685.9|13693.1|13668.6|0
1649765650000|2022-04-12 12:14:10|13693.8|13678.8|13693.3|13678.3|13693.8|13678.8|13693.3|13678.3|0
1649765660000|2022-04-12 12:14:20|13692.8|13677.8|13693.3|13678.3|13693.3|13678.3|13692.8|13677.8|0
1649765670000|2022-04-12 12:14:30|13692.4|13677.4|13696.1|13681.1|13696.1|13681.1|13688.1|13673.1|4
1649765680000|2022-04-12 12:14:40|13696|13681|13693.3|13678.3|13696.1|13681.1|13693.3|13678.3|1
1649765690000|2022-04-12 12:14:50|13693.2|13678.2|13695.4|13670.4|13700.2|13678.2|13692.3|13662.7|0
1649765700000|2022-04-12 12:15:00|13695.5|13670.5|13690.7|13665.7|13695.5|13675.3|13688.2|13665.7|1
1649765710000|2022-04-12 12:15:10|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|0
1649765720000|2022-04-12 12:15:20|13689.8|13664.8|13684.7|13669.7|13689.8|13669.7|13684.7|13664.8|0
1649765730000|2022-04-12 12:15:30|13684.8|13669.8|13678.8|13663.8|13686.1|13671.1|13678.8|13663.8|1
1649765740000|2022-04-12 12:15:40|13676.8|13661.8|13676.8|13661.8|13676.8|13661.8|13676.8|13661.8|1
1649765750000|2022-04-12 12:15:50|13676.3|13661.3|13675.8|13660.8|13679.7|13661.7|13673.3|13654.7|1
1649765760000|2022-04-12 12:16:00|13672.8|13657.8|13677.3|13662.3|13677.3|13662.3|13671.8|13656.8|1
1649765770000|2022-04-12 12:16:10|13677.1|13662.1|13669.4|13654.4|13677.1|13662.1|13667.8|13652.8|5
1649765780000|2022-04-12 12:16:20|13672.8|13657.8|13677.1|13662.1|13679.6|13664.6|13672.8|13657.8|8
1649765790000|2022-04-12 12:16:30|13676.9|13661.9|13672.3|13657.3|13676.9|13661.9|13672.3|13651|0
1649765800000|2022-04-12 12:16:40|13673.8|13658.8|13667|13652|13673.8|13658.8|13667|13652|0
1649765810000|2022-04-12 12:16:50|13667.5|13652.5|13666.2|13651.2|13667.5|13652.5|13666.2|13651.2|1
1649765820000|2022-04-12 12:17:00|13665.8|13650.8|13662|13647|13665.8|13650.8|13662|13647|3
1649765830000|2022-04-12 12:17:10|13662.8|13647.8|13661.9|13646.9|13662.9|13647.9|13661.9|13646.9|0
1649765840000|2022-04-12 12:17:20|13662.5|13647.5|13667|13652|13669.9|13654.9|13662.5|13647.5|5
1649765850000|2022-04-12 12:17:30|13666.5|13651.5|13662.5|13647.5|13666.5|13651.5|13661|13646|0
1649765860000|2022-04-12 12:17:40|13662.3|13647.3|13660.5|13645.5|13662.5|13647.5|13660.5|13645.5|0
1649765870000|2022-04-12 12:17:50|13660.3|13645.3|13659.5|13644.5|13660.3|13645.3|13659.5|13644.5|0
1649765880000|2022-04-12 12:18:00|13659.3|13644.3|13662.7|13647.7|13662.7|13647.7|13657.2|13642.2|4
1649765890000|2022-04-12 12:18:10|13662.6|13647.6|13662.1|13647.1|13662.6|13647.6|13660.7|13645.7|0
1649765900000|2022-04-12 12:18:20|13661.7|13646.7|13661.7|13646.7|13661.7|13646.7|13661.7|13646.7|1
1649765910000|2022-04-12 12:18:30|13660.7|13645.7|13662.7|13647.7|13662.7|13647.7|13660.7|13645.7|0
1649765920000|2022-04-12 12:18:40|13664.1|13649.1|13661.6|13646.6|13665|13650|13661.1|13646.1|2
1649765930000|2022-04-12 12:18:50|13665.2|13650.2|13661.1|13646.1|13665.2|13650.2|13660.1|13645.1|1
1649765940000|2022-04-12 12:19:00|13660.8|13645.8|13658.5|13643.5|13660.8|13645.8|13658.4|13643.4|4
1649765950000|2022-04-12 12:19:10|13658.9|13643.9|13664|13649|13664|13649|13658.9|13643.9|0
1649765960000|2022-04-12 12:19:20|13664.8|13649.8|13665|13650|13665|13650|13664.8|13649.8|0
1649765970000|2022-04-12 12:19:30|13664.9|13649.9|13659.1|13644.1|13665.3|13650.3|13659|13644|2
1649765980000|2022-04-12 12:19:40|13659.2|13644.2|13657.6|13642.6|13663|13648|13657.5|13642.5|10
1649765990000|2022-04-12 12:19:50|13657.3|13642.3|13662.5|13647.5|13664.2|13649.2|13656.8|13641.8|7
1649766000000|2022-04-12 12:20:00|13662.9|13647.9|13652.5|13637.5|13662.9|13647.9|13652.5|13637.5|5
1649766010000|2022-04-12 12:20:10|13649.8|13634.8|13647|13632|13649.8|13634.8|13646.9|13631.9|0
1649766020000|2022-04-12 12:20:20|13647.1|13632.1|13647.7|13632.7|13647.7|13632.7|13642.5|13627.5|1
1649766030000|2022-04-12 12:20:30|13648.1|13633.1|13643|13628|13651.7|13636.7|13642.7|13627.7|7
1649766040000|2022-04-12 12:20:40|13643.9|13628.9|13648|13633|13648.9|13633.9|13643.9|13628.9|6
1649766050000|2022-04-12 12:20:50|13648.4|13633.4|13648|13633|13650.7|13635.7|13647.5|13632.5|5
1649766060000|2022-04-12 12:21:00|13648.3|13633.3|13655.3|13640.3|13656.6|13641.6|13644.6|13629.6|7
1649766070000|2022-04-12 12:21:10|13655|13640|13653.9|13638.9|13655|13640|13649.9|13634.9|2
1649766080000|2022-04-12 12:21:20|13654.8|13639.8|13655.8|13640.8|13655.8|13640.8|13653.8|13638.8|7
1649766090000|2022-04-12 12:21:30|13655.3|13640.3|13656.8|13641.8|13659.6|13644.6|13652.5|13637.5|11
1649766100000|2022-04-12 12:21:40|13654.3|13639.3|13648.8|13633.8|13656.2|13641.2|13648.8|13633.8|4
1649766110000|2022-04-12 12:21:50|13648.2|13633.2|13652|13637|13652|13637|13647.7|13632.7|0
1649766120000|2022-04-12 12:22:00|13652.6|13637.6|13646.2|13631.2|13652.6|13637.6|13646.2|13631.2|3
1649766130000|2022-04-12 12:22:10|13647.7|13632.7|13650.1|13635.1|13652|13637|13647.7|13632.7|2
1649766140000|2022-04-12 12:22:20|13656.3|13641.3|13657.3|13642.3|13657.3|13642.3|13656.3|13641.3|3
1649766150000|2022-04-12 12:22:30|13656.9|13641.9|13650.3|13635.3|13656.9|13641.9|13650.3|13635.3|3
1649766160000|2022-04-12 12:22:40|13650.8|13635.8|13650.8|13635.8|13650.8|13635.8|13650.8|13635.8|0
1649766170000|2022-04-12 12:22:50|13651.7|13636.7|13649|13634|13651.7|13636.7|13649|13634|39
1649766180000|2022-04-12 12:23:00|13649.1|13634.1|13646.2|13631.2|13649.1|13634.1|13646|13631|4
1649766190000|2022-04-12 12:23:10|13646.6|13631.6|13654.2|13639.2|13661.4|13641.7|13646.6|13631.6|7
1649766200000|2022-04-12 12:23:20|13654.1|13639.1|13647.1|13632.1|13654.1|13639.1|13647.1|13632.1|4
1649766210000|2022-04-12 12:23:30|13647.9|13632.9|13646.2|13631.2|13652.1|13637.1|13646.1|13631.1|3
1649766220000|2022-04-12 12:23:40|13646.3|13631.3|13643.2|13628.2|13650.9|13635.9|13643.2|13628.2|1
1649766230000|2022-04-12 12:23:50|13643.7|13628.7|13644.2|13629.2|13644.2|13629.2|13643.7|13628.7|0
1649766240000|2022-04-12 12:24:00|13642.3|13627.3|13642.3|13627.3|13642.3|13627.3|13641.3|13626.3|2
1649766250000|2022-04-12 12:24:10|13642.8|13627.8|13633.5|13618.5|13642.8|13627.8|13633.1|13618.1|7
1649766260000|2022-04-12 12:24:20|13633.7|13618.7|13628.6|13613.6|13633.9|13618.9|13628.6|13613.6|1
1649766270000|2022-04-12 12:24:30|13628.7|13613.7|13622.2|13607.2|13631.7|13616.7|13622.2|13607.2|4
1649766280000|2022-04-12 12:24:40|13623.2|13608.2|13624.2|13609.2|13624.2|13609.2|13623.2|13608.2|0
1649766290000|2022-04-12 12:24:50|13629.8|13614.8|13649.8|13612.3|13649.8|13618.7|13629.8|13611.7|1
1649766300000|2022-04-12 12:25:00|13643.7|13618.7|13639.6|13624.6|13643.7|13627.7|13637.6|13618.7|6
1649766310000|2022-04-12 12:25:10|13638.3|13623.3|13639.1|13624.1|13639.1|13624.1|13637.1|13622.1|3
1649766320000|2022-04-12 12:25:20|13638.6|13623.6|13639.6|13624.6|13639.6|13624.6|13638.2|13623.2|3
1649766330000|2022-04-12 12:25:30|13640.9|13625.9|13639.3|13624.3|13641.4|13626.4|13639.3|13624.3|0
1649766340000|2022-04-12 12:25:40|13639.2|13624.2|13639|13624|13639.6|13624.6|13639|13624|0
1649766360000|2022-04-12 12:26:00|13637.3|13622.3|13633.3|13618.3|13637.3|13622.3|13633.3|13618.3|1
1649766370000|2022-04-12 12:26:10|13634.1|13619.1|13634.3|13619.3|13637|13622|13634.1|13619.1|1
1649766380000|2022-04-12 12:26:20|13633.2|13618.2|13632.3|13617.3|13633.2|13618.2|13630.3|13615.3|0
1649766390000|2022-04-12 12:26:30|13632.8|13617.8|13632.8|13617.8|13632.8|13617.8|13632.8|13617.8|0
1649766400000|2022-04-12 12:26:40|13636.3|13621.3|13635.5|13620.5|13639.5|13624.5|13635.4|13620.4|5
1649766410000|2022-04-12 12:26:50|13635.3|13620.3|13632.5|13617.5|13635.3|13620.3|13632.5|13617.5|0
1649766420000|2022-04-12 12:27:00|13632.4|13617.4|13627.8|13612.8|13632.4|13617.4|13627.8|13612.8|7
1649766440000|2022-04-12 12:27:20|13624.9|13609.9|13629.2|13614.2|13629.2|13614.2|13624.2|13609.2|3
1649766450000|2022-04-12 12:27:30|13628.8|13613.8|13628.3|13613.3|13628.8|13613.8|13628.3|13613.3|2
1649766460000|2022-04-12 12:27:40|13630.5|13615.5|13618.7|13603.7|13631.5|13616.5|13618.2|13603.2|1
1649766470000|2022-04-12 12:27:50|13616.7|13601.7|13615.7|13600.7|13616.7|13601.7|13615.7|13600.7|1
1649766480000|2022-04-12 12:28:00|13615.8|13600.8|13618.5|13603.5|13619.1|13604.1|13615.8|13600.8|3
1649766490000|2022-04-12 12:28:10|13617.3|13602.3|13617.3|13602.3|13617.3|13602.3|13616.9|13601.9|3
1649766500000|2022-04-12 12:28:20|13616.8|13601.8|13616.7|13601.7|13617.3|13602.3|13616.4|13601.4|5
1649766510000|2022-04-12 12:28:30|13617.2|13602.2|13615.8|13600.8|13617.2|13602.2|13615.8|13600.8|0
1649766520000|2022-04-12 12:28:40|13613.3|13598.3|13613.7|13598.7|13613.7|13598.7|13613.3|13598.3|2
1649766530000|2022-04-12 12:28:50|13613.2|13598.2|13612.6|13597.6|13613.2|13598.2|13612.6|13597.6|2
1649766540000|2022-04-12 12:29:00|13612.2|13597.2|13615.6|13600.6|13615.6|13600.6|13612.2|13597.2|3
1649766550000|2022-04-12 12:29:10|13615.7|13600.7|13615.7|13600.7|13615.7|13600.7|13615.7|13600.7|0
1649766560000|2022-04-12 12:29:20|13615.8|13600.8|13624.9|13599.9|13624.9|13603.6|13615.7|13599.9|0
1649766570000|2022-04-12 12:29:30|13631.2|13606.2|13639.9|13602.4|13642.8|13606.2|13631.2|13602.3|1
1649766580000|2022-04-12 12:29:40|13639.6|13602.1|13625.1|13610.1|13639.6|13610.1|13625.1|13602.1|6
1649766590000|2022-04-12 12:29:50|13625|13610|13622.2|13607.2|13632.4|13610|13620.6|13605.6|1
1649766600000|2022-04-12 12:30:00|13642.3|13627.3|13639.6|13624.6|13643.2|13628.2|13639.6|13624.6|20
1649766610000|2022-04-12 12:30:10|13639.7|13624.7|13640.1|13625.1|13640.1|13625.1|13639.7|13624.7|5
1649766620000|2022-04-12 12:30:20|13639.7|13624.7|13639.8|13624.8|13640.1|13625.1|13639.7|13624.7|2
1649766630000|2022-04-12 12:30:30|13639.3|13624.3|13642.1|13604.6|13642.1|13624.4|13631.7|13604.5|4
1649766640000|2022-04-12 12:30:40|13635.5|13610.5|13637.7|13622.7|13637.7|13622.7|13627.2|13610.5|1
1649766650000|2022-04-12 12:30:50|13638.2|13623.2|13639.2|13624.2|13644.2|13629.2|13635.7|13620.7|0
1649766660000|2022-04-12 12:31:00|13639.1|13624.1|13642|13627|13642|13627|13639.1|13624.1|2
1649766670000|2022-04-12 12:31:10|13641|13626|13633.8|13618.8|13641.5|13626.5|13633.8|13618.8|0
1649766680000|2022-04-12 12:31:20|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|0
1649766690000|2022-04-12 12:31:30|13632.4|13617.4|13617.2|13602.2|13632.4|13617.4|13617.2|13602.2|2
1649766700000|2022-04-12 12:31:40|13617.1|13602.1|13624.6|13609.6|13624.6|13609.6|13617.1|13602.1|1
1649766710000|2022-04-12 12:31:50|13621.6|13606.6|13598.6|13583.6|13622.1|13607.1|13598.6|13583.6|16
1649766720000|2022-04-12 12:32:00|13602.1|13587.1|13628.2|13590.7|13628.2|13590.7|13602.1|13587.1|1
1649766730000|2022-04-12 12:32:10|13631.8|13594.3|13632.2|13594.7|13632.3|13594.8|13631.8|13594.3|0
1649766750000|2022-04-12 12:32:30|13636.6|13599.1|13637.7|13600.2|13637.7|13600.2|13636.6|13599.1|0
1649766760000|2022-04-12 12:32:40|13637.8|13600.3|13637.8|13600.3|13637.8|13600.3|13637.7|13600.2|0
1649766770000|2022-04-12 12:32:50|13640.6|13603.1|13623.5|13598.5|13640.6|13609.2|13619|13598.5|2
1649766780000|2022-04-12 12:33:00|13623.6|13598.6|13623.6|13598.6|13623.6|13598.6|13623.6|13598.6|1
1649766790000|2022-04-12 12:33:10|13625.8|13600.8|13625.9|13600.9|13625.9|13600.9|13625.8|13600.8|0
1649766800000|2022-04-12 12:33:20|13621.9|13606.9|13623.7|13608.7|13623.7|13608.7|13621.9|13606.9|0
1649766810000|2022-04-12 12:33:30|13623.8|13608.8|13621.4|13606.4|13626|13609.2|13620.5|13601|5
1649766820000|2022-04-12 12:33:40|13621.5|13606.5|13621.7|13606.7|13621.9|13606.9|13620.8|13605.8|7
1649766830000|2022-04-12 12:33:50|13621.6|13606.6|13615|13600|13621.6|13606.6|13614.3|13599.3|11
1649766840000|2022-04-12 12:34:00|13615.6|13600.6|13623.1|13608.1|13623.1|13608.1|13615.6|13600.6|2
1649766850000|2022-04-12 12:34:10|13624|13609|13624|13609|13624|13609|13624|13609|1
1649766870000|2022-04-12 12:34:30|13624.1|13609.1|13619.5|13604.5|13624.1|13609.1|13619.5|13604.5|0
1649766890000|2022-04-12 12:34:50|13619.4|13604.4|13618.2|13603.2|13619.8|13604.8|13618.2|13603.2|2
1649766900000|2022-04-12 12:35:00|13617.7|13602.7|13617.2|13602.2|13617.7|13602.7|13616.8|13601.8|0
1649766910000|2022-04-12 12:35:10|13616.7|13601.7|13608.3|13593.3|13616.7|13601.7|13608.3|13593.3|0
1649766920000|2022-04-12 12:35:20|13608.2|13593.2|13605.9|13590.9|13608.2|13593.2|13605.9|13590.9|3
1649766930000|2022-04-12 12:35:30|13606|13591|13606.8|13591.8|13606.8|13591.8|13606|13591|0
1649766940000|2022-04-12 12:35:40|13607.6|13592.6|13608|13593|13608.5|13593.5|13607.6|13592.6|0
1649766950000|2022-04-12 12:35:50|13606.5|13591.5|13605.1|13590.1|13607.5|13592.5|13605.1|13590.1|6
1649766960000|2022-04-12 12:36:00|13605.6|13590.6|13616.2|13601.2|13620.5|13601.2|13605.6|13590.6|2
1649766970000|2022-04-12 12:36:10|13609.4|13594.4|13608.1|13593.1|13609.4|13594.4|13608.1|13593.1|1
1649766980000|2022-04-12 12:36:20|13610.1|13595.1|13610.1|13595.1|13610.1|13595.1|13610.1|13595.1|0
1649766990000|2022-04-12 12:36:30|13611|13596|13610.4|13595.4|13611|13596|13610.4|13595.4|0
1649767000000|2022-04-12 12:36:40|13610|13595|13607.5|13592.5|13610|13595|13607.5|13592.5|4
1649767020000|2022-04-12 12:37:00|13607.9|13592.9|13615.7|13600.7|13616.3|13601.3|13607.9|13592.9|8
1649767030000|2022-04-12 12:37:10|13614.4|13599.4|13613.7|13598.7|13614.4|13599.4|13610|13595|4
1649767050000|2022-04-12 12:37:30|13614.1|13599.1|13614.1|13599.1|13614.2|13599.2|13614.1|13599.1|0
1649767060000|2022-04-12 12:37:40|13614.6|13599.6|13614.6|13599.6|13614.7|13599.7|13611.5|13596.5|1
1649767070000|2022-04-12 12:37:50|13614.4|13599.4|13621.5|13606.5|13622.1|13607.1|13614.4|13599.4|10
1649767080000|2022-04-12 12:38:00|13621|13606|13621.2|13606.2|13621.2|13606.2|13621|13606|2
1649767090000|2022-04-12 12:38:10|13621.6|13606.6|13621.6|13606.6|13621.6|13606.6|13621.6|13606.6|0
1649767100000|2022-04-12 12:38:20|13621.1|13606.1|13621.1|13606.1|13621.1|13606.1|13621.1|13606.1|0
1649767110000|2022-04-12 12:38:30|13620.6|13605.6|13619.8|13604.8|13620.6|13605.6|13618.8|13603.8|0
1649767120000|2022-04-12 12:38:40|13620.3|13605.3|13620.3|13605.3|13620.3|13605.3|13620.3|13605.3|0
1649767130000|2022-04-12 12:38:50|13620.2|13605.2|13619.3|13604.3|13620.2|13605.2|13619.3|13604.3|1
1649767140000|2022-04-12 12:39:00|13618.8|13603.8|13615.5|13600.5|13618.8|13603.8|13615.5|13600.5|3
1649767150000|2022-04-12 12:39:10|13616|13601|13615.5|13600.5|13616|13601|13615|13600|0
1649767160000|2022-04-12 12:39:20|13615.6|13600.6|13617.5|13602.5|13617.5|13602.5|13615.5|13600.5|2
1649767180000|2022-04-12 12:39:40|13618.4|13603.4|13617.3|13602.3|13618.4|13603.4|13617|13602|1
1649767190000|2022-04-12 12:39:50|13617.2|13602.2|13617.2|13602.2|13617.3|13602.3|13617.2|13602.2|1
1649767200000|2022-04-12 12:40:00|13610.9|13595.9|13608.3|13593.3|13610.9|13595.9|13608.3|13593.3|3
1649767220000|2022-04-12 12:40:20|13607.3|13592.3|13605.3|13590.3|13607.3|13592.3|13605.3|13590.3|0
1649767230000|2022-04-12 12:40:30|13605.2|13590.2|13605.1|13590.1|13605.2|13590.2|13604.1|13589.1|7
1649767240000|2022-04-12 12:40:40|13605.5|13590.5|13607|13592|13607|13592|13605.4|13590.4|7
1649767250000|2022-04-12 12:40:50|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|13605.8|13590.8|3
1649767260000|2022-04-12 12:41:00|13606|13591|13606|13591|13606|13591|13606|13591|1
1649767270000|2022-04-12 12:41:10|13605.9|13590.9|13599.1|13584.1|13606.3|13591.3|13599.1|13584.1|28
1649767280000|2022-04-12 12:41:20|13600.1|13585.1|13598.6|13583.6|13600.1|13585.1|13598.6|13583.6|2
1649767290000|2022-04-12 12:41:30|13598.1|13583.1|13605.9|13590.9|13606|13591|13598.1|13583.1|15
1649767300000|2022-04-12 12:41:40|13605.7|13590.7|13596.2|13581.2|13605.7|13590.7|13595.9|13580.9|0
1649767310000|2022-04-12 12:41:50|13596|13581|13594.3|13579.3|13597.3|13582.3|13593|13578|1
1649767320000|2022-04-12 12:42:00|13595.1|13580.1|13594.7|13579.7|13595.1|13580.1|13594.6|13579.6|1
1649767330000|2022-04-12 12:42:10|13593.4|13578.4|13591.4|13576.4|13593.4|13578.4|13591.4|13576.4|1
1649767340000|2022-04-12 12:42:20|13591.2|13576.2|13590.5|13575.5|13591.5|13576.5|13590.5|13575.5|1
1649767350000|2022-04-12 12:42:30|13588.9|13573.9|13582.6|13567.6|13588.9|13573.9|13582.6|13567.6|4
1649767360000|2022-04-12 12:42:40|13582.5|13567.5|13593|13578|13596|13581|13582.5|13567.5|2
1649767370000|2022-04-12 12:42:50|13592.5|13577.5|13587.9|13572.9|13592.5|13577.5|13587.9|13572.9|1
1649767380000|2022-04-12 12:43:00|13588.7|13573.7|13588.6|13573.6|13588.7|13573.7|13588.5|13573.5|2
1649767390000|2022-04-12 12:43:10|13588.1|13573.1|13588.4|13573.4|13589.6|13574.6|13587.2|13572.2|3
1649767400000|2022-04-12 12:43:20|13588.9|13573.9|13588.9|13573.9|13588.9|13573.9|13588.9|13573.9|0
1649767410000|2022-04-12 12:43:30|13589.1|13574.1|13599.2|13584.2|13599.3|13584.3|13589.1|13574.1|1
1649767420000|2022-04-12 12:43:40|13599.5|13584.5|13601.6|13586.6|13601.6|13586.6|13599.5|13584.5|0
1649767430000|2022-04-12 12:43:50|13600.4|13585.4|13599.1|13584.1|13600.4|13585.4|13599.1|13584.1|1
1649767440000|2022-04-12 12:44:00|13598.6|13583.6|13596.2|13581.2|13598.6|13583.6|13596.1|13581.1|5
1649767450000|2022-04-12 12:44:10|13596.1|13581.1|13593.4|13578.4|13596.1|13581.1|13593.4|13578.4|2
1649767460000|2022-04-12 12:44:20|13593.6|13578.6|13595.4|13580.4|13595.4|13580.4|13592.6|13577.6|0
1649767470000|2022-04-12 12:44:30|13595|13580|13594.1|13579.1|13595|13580|13593.5|13578.5|0
1649767480000|2022-04-12 12:44:40|13593.1|13578.1|13594.5|13579.5|13594.5|13579.5|13592.8|13577.8|0
1649767490000|2022-04-12 12:44:50|13598.5|13583.5|13598.6|13583.6|13598.6|13583.6|13598.5|13583.5|0
1649767500000|2022-04-12 12:45:00|13599|13584|13599.1|13584.1|13599.1|13584.1|13599|13584|2
1649767510000|2022-04-12 12:45:10|13598.6|13583.6|13599|13584|13599|13584|13598.6|13583.6|3
1649767520000|2022-04-12 12:45:20|||||||||1
1649767530000|2022-04-12 12:45:30|13581.9|13566.9|13580.1|13565.1|13581.9|13566.9|13580.1|13565.1|4
1649767550000|2022-04-12 12:45:50|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|2
1649767560000|2022-04-12 12:46:00|13580.1|13565.1|13594.8|13579.8|13595.4|13580.4|13580.1|13565.1|3
1649767570000|2022-04-12 12:46:10|13593.8|13578.8|13590.9|13575.9|13597.5|13578.9|13590.9|13572.5|2
1649767580000|2022-04-12 12:46:20|13589.5|13574.5|13589.4|13574.4|13589.5|13574.5|13589.4|13574.4|0
1649767600000|2022-04-12 12:46:40|13589.3|13574.3|13587.1|13572.1|13589.3|13574.3|13587.1|13572.1|0
1649767610000|2022-04-12 12:46:50|13586.3|13571.3|13587.5|13572.5|13589.4|13574.4|13586.3|13571.3|1
1649767620000|2022-04-12 12:47:00|13583.9|13568.9|13583.9|13568.9|13583.9|13568.9|13582.4|13567.4|1
1649767630000|2022-04-12 12:47:10|13583.6|13568.6|13583.1|13568.1|13583.6|13568.6|13582.4|13567.4|3
1649767640000|2022-04-12 12:47:20|13590.5|13575.5|13593.8|13578.8|13593.8|13578.8|13590.5|13575.5|0
1649767650000|2022-04-12 12:47:30|13591.3|13576.3|13596.6|13581.6|13596.6|13581.6|13591.3|13576.3|0
1649767660000|2022-04-12 12:47:40|13596.7|13581.7|13598.1|13583.1|13598.2|13583.2|13596.7|13581.7|0
1649767670000|2022-04-12 12:47:50|13598.5|13583.5|13602.6|13587.6|13602.6|13587.6|13598.5|13583.5|1
1649767680000|2022-04-12 12:48:00|13602.5|13587.5|13600.7|13585.7|13602.5|13587.5|13600.6|13585.6|0
1649767690000|2022-04-12 12:48:10|||||||||2
1649767720000|2022-04-12 12:48:40|13600.9|13585.9|13601.8|13586.8|13602.6|13587.6|13600.9|13585.9|6
1649767730000|2022-04-12 12:48:50|13601.9|13586.9|13600.4|13585.4|13602.3|13587.3|13600.4|13585.4|0
1649767740000|2022-04-12 12:49:00|13602.7|13587.7|13606.8|13591.8|13607.3|13592.3|13602.7|13587.7|4
1649767750000|2022-04-12 12:49:10|13606.7|13591.7|13606.3|13591.3|13606.7|13591.7|13606.2|13591.2|2
1649767770000|2022-04-12 12:49:30|13606.7|13591.7|13606.7|13591.7|13606.7|13591.7|13606.6|13591.6|0
1649767780000|2022-04-12 12:49:40|13607.4|13592.4|13607.9|13592.9|13607.9|13592.9|13607.1|13592.1|1
1649767790000|2022-04-12 12:49:50|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|1
1649767800000|2022-04-12 12:50:00|13606.5|13591.5|13607|13592|13607|13592|13602.5|13587.5|3
1649767810000|2022-04-12 12:50:10|13605.6|13590.6|13605.2|13590.2|13607.5|13592.5|13603.7|13588.7|3
1649767820000|2022-04-12 12:50:20|13605.1|13590.1|13601.4|13586.4|13605.1|13590.1|13601.4|13586.4|0
1649767830000|2022-04-12 12:50:30|13598.9|13583.9|13597.6|13582.6|13598.9|13583.9|13597.6|13582.6|1
1649767840000|2022-04-12 12:50:40|13597.9|13582.9|13599|13584|13600|13585|13597.9|13582.9|2
1649767850000|2022-04-12 12:50:50|13599.4|13584.4|13597.1|13582.1|13599.4|13584.4|13597.1|13582.1|4
1649767860000|2022-04-12 12:51:00|13597.3|13582.3|13597.9|13582.9|13598.1|13583.1|13595.9|13580.9|1
1649767870000|2022-04-12 12:51:10|13597.8|13582.8|13597.3|13582.3|13597.9|13582.9|13597.3|13582.3|2
1649767880000|2022-04-12 12:51:20|13597.2|13582.2|13598.8|13583.8|13601|13586|13596.8|13581.8|2
1649767890000|2022-04-12 12:51:30|13598.9|13583.9|13597.8|13582.8|13598.9|13583.9|13597.8|13582.8|0
1649767900000|2022-04-12 12:51:40|13597.4|13582.4|13597.4|13582.4|13597.4|13582.4|13597.4|13582.4|0
1649767910000|2022-04-12 12:51:50|13596.9|13581.9|13596.9|13581.9|13596.9|13581.9|13596.9|13581.9|0
1649767920000|2022-04-12 12:52:00|13596.8|13581.8|13596.4|13581.4|13596.8|13581.8|13595.9|13580.9|6
1649767930000|2022-04-12 12:52:10|13596.3|13581.3|13596.3|13581.3|13596.3|13581.3|13596.3|13581.3|16
1649767940000|2022-04-12 12:52:20|13595.8|13580.8|13595.8|13580.8|13595.8|13580.8|13595.8|13580.8|0
1649767960000|2022-04-12 12:52:40|13595.7|13580.7|13595.7|13580.7|13595.7|13580.7|13595.7|13580.7|0
1649767970000|2022-04-12 12:52:50|13601.6|13586.6|13603.5|13588.5|13603.5|13588.5|13601.6|13586.6|1
1649767980000|2022-04-12 12:53:00|13604|13589|13600.1|13585.1|13604|13589|13600.1|13585.1|0
1649767990000|2022-04-12 12:53:10|13600|13585|13600|13585|13600|13585|13600|13585|2
1649768000000|2022-04-12 12:53:20|13599.5|13584.5|13598.5|13583.5|13599.5|13584.5|13598.5|13583.5|0
1649768010000|2022-04-12 12:53:30|13598.2|13583.2|13597|13582|13598.2|13583.2|13596.5|13581.5|0
1649768020000|2022-04-12 12:53:40|13597.1|13582.1|13598|13583|13598|13583|13597.1|13582.1|0
1649768040000|2022-04-12 12:54:00|||||||||1
1649768050000|2022-04-12 12:54:10|||||||||2
1649768060000|2022-04-12 12:54:20|13602.5|13587.5|13603|13588|13603|13588|13602.5|13587.5|0
1649768070000|2022-04-12 12:54:30|13603.4|13588.4|13603.4|13588.4|13603.4|13588.4|13602.9|13587.9|0
1649768080000|2022-04-12 12:54:40|13602.9|13587.9|13602.9|13587.9|13602.9|13587.9|13602.9|13587.9|1
1649768100000|2022-04-12 12:55:00|13601|13586|13601|13586|13601|13586|13601|13586|6
1649768110000|2022-04-12 12:55:10|||||||||8
1649768120000|2022-04-12 12:55:20|13607.5|13592.5|13608.5|13593.5|13608.5|13593.5|13607.5|13592.5|8
1649768130000|2022-04-12 12:55:30|||||||||4
1649768160000|2022-04-12 12:56:00|13608|13593|13605.6|13590.6|13608|13593|13601|13586|22
1649768170000|2022-04-12 12:56:10|13605.5|13590.5|13605.5|13590.5|13605.5|13590.5|13605.5|13590.5|2
1649768180000|2022-04-12 12:56:20|13605.4|13590.4|13605.4|13590.4|13605.4|13590.4|13605.4|13590.4|0
1649768200000|2022-04-12 12:56:40|13603.9|13588.9|13600|13585|13604.4|13589.4|13599.2|13584.2|0
1649768210000|2022-04-12 12:56:50|13599.9|13584.9|13601.3|13586.3|13601.3|13586.3|13599.9|13584.9|3
1649768220000|2022-04-12 12:57:00|13600.8|13585.8|13599.3|13584.3|13600.8|13585.8|13599.3|13584.3|0
1649768230000|2022-04-12 12:57:10|||||||||3
1649768240000|2022-04-12 12:57:20|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|0
1649768250000|2022-04-12 12:57:30|13598.7|13583.7|13598.4|13583.4|13598.7|13583.7|13598.4|13583.4|2
1649768260000|2022-04-12 12:57:40|13597.9|13582.9|13596.1|13581.1|13597.9|13582.9|13595.5|13580.5|1
1649768270000|2022-04-12 12:57:50|13596|13581|13595.6|13580.6|13596|13581|13595.6|13580.6|0
1649768280000|2022-04-12 12:58:00|13595.5|13580.5|13593.5|13578.5|13595.5|13580.5|13593.5|13578.5|3
1649768290000|2022-04-12 12:58:10|13600.7|13585.7|13600.6|13585.6|13600.7|13585.7|13600.6|13585.6|2
1649768310000|2022-04-12 12:58:30|13600.2|13585.2|13600.2|13585.2|13600.2|13585.2|13600.2|13585.2|0
1649768320000|2022-04-12 12:58:40|13599.8|13584.8|13606.5|13591.5|13606.5|13591.5|13599.8|13584.8|3
1649768330000|2022-04-12 12:58:50|13607.4|13592.4|13607.8|13592.8|13608.3|13593.3|13607.4|13592.4|2
1649768340000|2022-04-12 12:59:00|13607.5|13592.5|13604.9|13589.9|13607.5|13592.5|13599.5|13584.5|2
1649768350000|2022-04-12 12:59:10|||||||||2
1649768370000|2022-04-12 12:59:30|13604.7|13589.7|13600.3|13585.3|13604.7|13589.7|13598.9|13583.9|2
1649768390000|2022-04-12 12:59:50|13599.8|13584.8|13599|13584|13599.8|13584.8|13599|13584|0
1649768400000|2022-04-12 13:00:00|13599.4|13584.4|13602.5|13587.5|13605.3|13590.3|13598.7|13583.7|5
1649768410000|2022-04-12 13:00:10|13602.3|13587.3|13601.4|13586.4|13602.4|13587.4|13601.4|13586.4|2
1649768420000|2022-04-12 13:00:20|13601.5|13586.5|13595.9|13580.9|13601.5|13586.5|13594.6|13579.6|1
1649768430000|2022-04-12 13:00:30|13594.6|13579.6|13593.6|13578.6|13594.6|13579.6|13593.6|13578.6|0
1649768440000|2022-04-12 13:00:40|13594.6|13579.6|13598.9|13583.9|13598.9|13583.9|13594.6|13579.6|1
1649768460000|2022-04-12 13:01:00|13597.9|13582.9|13597.9|13582.9|13598|13583|13597.9|13582.9|0
1649768470000|2022-04-12 13:01:10|13596.3|13581.3|13596.8|13581.8|13596.8|13581.8|13595.4|13580.4|3
1649768500000|2022-04-12 13:01:40|13599.3|13584.3|13601.5|13586.5|13602.4|13587.4|13599.3|13584.3|5
1649768510000|2022-04-12 13:01:50|13601.4|13586.4|13600.1|13585.1|13602.4|13587.4|13598.4|13583.4|1
1649768520000|2022-04-12 13:02:00|13598.4|13583.4|13594|13579|13598.4|13583.4|13593.9|13578.9|5
1649768530000|2022-04-12 13:02:10|13593.4|13578.4|13593.4|13578.4|13593.4|13578.4|13593.4|13578.4|2
1649768540000|2022-04-12 13:02:20|13592.1|13577.1|13591.9|13576.9|13592.1|13577.1|13591.9|13576.9|4
1649768560000|2022-04-12 13:02:40|||||||||1
1649768570000|2022-04-12 13:02:50|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|1
1649768580000|2022-04-12 13:03:00|13592.5|13577.5|13591.9|13576.9|13592.5|13577.5|13591.9|13576.9|2
1649768590000|2022-04-12 13:03:10|||||||||2
1649768600000|2022-04-12 13:03:20|13591.5|13576.5|13590.1|13575.1|13591.5|13576.5|13588.1|13573.1|1
1649768610000|2022-04-12 13:03:30|13589.9|13574.9|13589.9|13574.9|13589.9|13574.9|13589.9|13574.9|0
1649768620000|2022-04-12 13:03:40|13590.4|13575.4|13588.4|13573.4|13590.4|13575.4|13588.4|13573.4|1
1649768640000|2022-04-12 13:04:00|13588|13573|13587.4|13572.4|13588|13573|13587.4|13572.4|3
1649768650000|2022-04-12 13:04:10|13587.5|13572.5|13592.8|13577.8|13595.7|13580.7|13587.5|13572.5|4
1649768660000|2022-04-12 13:04:20|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|0
1649768680000|2022-04-12 13:04:40|13592.5|13577.5|13595.8|13580.8|13595.8|13580.8|13592.5|13577.5|4
1649768700000|2022-04-12 13:05:00|13596.2|13581.2|13596.2|13581.2|13596.2|13581.2|13596.2|13581.2|6
1649768710000|2022-04-12 13:05:10|||||||||2
1649768720000|2022-04-12 13:05:20|13599.5|13584.5|13595.9|13580.9|13600.7|13585.7|13595.9|13580.9|4
1649768730000|2022-04-12 13:05:30|13595.4|13580.4|13598.3|13583.3|13599.3|13584.3|13595.4|13580.4|0
1649768740000|2022-04-12 13:05:40|13598.5|13583.5|13599.7|13584.7|13599.8|13584.8|13598.5|13583.5|0
1649768760000|2022-04-12 13:06:00|13599.8|13584.8|13598.7|13583.7|13599.8|13584.8|13598.7|13583.7|0
1649768770000|2022-04-12 13:06:10|13598.9|13583.9|13599.7|13584.7|13601.2|13586.2|13598.9|13583.9|2
1649768780000|2022-04-12 13:06:20|13599.2|13584.2|13596.8|13581.8|13599.2|13584.2|13594.8|13579.8|4
1649768800000|2022-04-12 13:06:40|13603.1|13588.1|13603.1|13588.1|13603.1|13588.1|13603.1|13588.1|7
1649768810000|2022-04-12 13:06:50|13603.2|13588.2|13602.6|13587.6|13603.2|13588.2|13602.6|13587.6|0
1649768820000|2022-04-12 13:07:00|13602.1|13587.1|13602.1|13587.1|13602.1|13587.1|13602.1|13587.1|1
1649768830000|2022-04-12 13:07:10|||||||||2
1649768840000|2022-04-12 13:07:20|13602.2|13587.2|13602.1|13587.1|13602.2|13587.2|13602.1|13587.1|1
1649768850000|2022-04-12 13:07:30|13602.2|13587.2|13602.4|13587.4|13602.4|13587.4|13602.2|13587.2|19
1649768870000|2022-04-12 13:07:50|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|5
1649768880000|2022-04-12 13:08:00|13602.6|13587.6|13602.6|13587.6|13602.6|13587.6|13602.6|13587.6|3
1649768890000|2022-04-12 13:08:10|||||||||3
1649768900000|2022-04-12 13:08:20|13606.3|13591.3|13605.2|13590.2|13606.3|13591.3|13605.2|13590.2|1
1649768910000|2022-04-12 13:08:30|13605.8|13590.8|13605.8|13590.8|13605.8|13590.8|13605.8|13590.8|0
1649768930000|2022-04-12 13:08:50|13605.3|13590.3|13604.8|13589.8|13605.3|13590.3|13604.8|13589.8|0
1649768940000|2022-04-12 13:09:00|13605.7|13590.7|13606.2|13591.2|13606.2|13591.2|13605.2|13590.2|0
1649768950000|2022-04-12 13:09:10|13605.3|13590.3|13605.3|13590.3|13605.7|13590.7|13605.3|13590.3|2
1649768970000|2022-04-12 13:09:30|||||||||1
1649769000000|2022-04-12 13:10:00|13605.2|13590.2|13600.8|13585.8|13605.2|13590.2|13600.7|13585.7|4
1649769010000|2022-04-12 13:10:10|13601.5|13586.5|13600.6|13585.6|13603.6|13588.6|13600.6|13585.6|6
1649769020000|2022-04-12 13:10:20|13601.7|13586.7|13601.6|13586.6|13601.7|13586.7|13601.6|13586.6|45
1649769030000|2022-04-12 13:10:30|13601.2|13586.2|13601.2|13586.2|13601.6|13586.6|13601.2|13586.2|29
1649769040000|2022-04-12 13:10:40|13599.2|13584.2|13615.6|13600.6|13615.6|13600.6|13599.1|13584.1|50
1649769050000|2022-04-12 13:10:50|13615.2|13600.2|13620.3|13605.3|13620.3|13605.3|13615.2|13600.2|8
1649769060000|2022-04-12 13:11:00|13619.8|13604.8|13618.7|13603.7|13619.8|13604.8|13618.7|13603.7|0
1649769070000|2022-04-12 13:11:10|13618.8|13603.8|13618.8|13603.8|13618.8|13603.8|13618.7|13603.7|2
1649769080000|2022-04-12 13:11:20|13620.3|13605.3|13619.3|13604.3|13620.3|13605.3|13619.3|13604.3|0
1649769090000|2022-04-12 13:11:30|13618.8|13603.8|13619.3|13604.3|13619.3|13604.3|13618.8|13603.8|6
1649769100000|2022-04-12 13:11:40|13620.2|13605.2|13621.1|13606.1|13622.4|13607.4|13620.2|13605.2|2
1649769110000|2022-04-12 13:11:50|13620.6|13605.6|13615.1|13600.1|13620.6|13605.6|13611|13596|1
1649769120000|2022-04-12 13:12:00|13614.7|13599.7|13621.6|13606.6|13622.3|13607.3|13614.7|13599.7|5
1649769130000|2022-04-12 13:12:10|13621.7|13606.7|13621.1|13606.1|13621.7|13606.7|13620.7|13605.7|28
1649769140000|2022-04-12 13:12:20|13621.2|13606.2|13621.6|13606.6|13621.6|13606.6|13621.2|13606.2|0
1649769150000|2022-04-12 13:12:30|13621.1|13606.1|13620.7|13605.7|13621.1|13606.1|13620.7|13605.7|0
1649769160000|2022-04-12 13:12:40|13620.8|13605.8|13621.6|13606.6|13621.6|13606.6|13620.8|13605.8|1
1649769180000|2022-04-12 13:13:00|13618.7|13603.7|13619.2|13604.2|13620.7|13605.7|13618.7|13603.7|0
1649769190000|2022-04-12 13:13:10|13619.3|13604.3|13618.1|13603.1|13619.3|13604.3|13616.7|13601.7|3
1649769200000|2022-04-12 13:13:20|||||||||1
1649769210000|2022-04-12 13:13:30|13618|13603|13617.7|13602.7|13618|13603|13617.6|13602.6|1
1649769220000|2022-04-12 13:13:40|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|0
1649769230000|2022-04-12 13:13:50|13617.8|13602.8|13617.9|13602.9|13617.9|13602.9|13617.8|13602.8|5
1649769240000|2022-04-12 13:14:00|13618|13603|13618.9|13603.9|13618.9|13603.9|13617.4|13602.4|3
1649769250000|2022-04-12 13:14:10|||||||||2
1649769260000|2022-04-12 13:14:20|13618.4|13603.4|13619.4|13604.4|13619.4|13604.4|13618.4|13603.4|2
1649769270000|2022-04-12 13:14:30|13619.3|13604.3|13618.4|13603.4|13619.3|13604.3|13618.4|13603.4|0
1649769280000|2022-04-12 13:14:40|13617.9|13602.9|13614.4|13599.4|13617.9|13602.9|13613.9|13598.9|2
1649769290000|2022-04-12 13:14:50|13614.3|13599.3|13614.3|13599.3|13614.3|13599.3|13614.3|13599.3|1
1649769300000|2022-04-12 13:15:00|13615.3|13600.3|13615.3|13600.3|13615.3|13600.3|13615.3|13600.3|0
1649769310000|2022-04-12 13:15:10|13615.7|13600.7|13615.8|13600.8|13615.8|13600.8|13615.7|13600.7|3
1649769320000|2022-04-12 13:15:20|13615.3|13600.3|13612.3|13597.3|13615.3|13600.3|13611.4|13596.4|2
1649769330000|2022-04-12 13:15:30|13612.4|13597.4|13613.3|13598.3|13613.3|13598.3|13612.3|13597.3|1
1649769340000|2022-04-12 13:15:40|13613.1|13598.1|13610.8|13595.8|13613.1|13598.1|13610.4|13595.4|0
1649769350000|2022-04-12 13:15:50|13610.3|13595.3|13610.8|13595.8|13610.8|13595.8|13610.3|13595.3|0
1649769360000|2022-04-12 13:16:00|13611.2|13596.2|13610.7|13595.7|13611.2|13596.2|13610.7|13595.7|2
1649769370000|2022-04-12 13:16:10|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|6
1649769390000|2022-04-12 13:16:30|13611.3|13596.3|13611.2|13596.2|13611.3|13596.3|13611.2|13596.2|1
1649769400000|2022-04-12 13:16:40|||||||||1
1649769420000|2022-04-12 13:17:00|13611.1|13596.1|13611.5|13596.5|13611.6|13596.6|13611.1|13596.1|2
1649769430000|2022-04-12 13:17:10|13611.9|13596.9|13616.4|13601.4|13616.4|13601.4|13611.9|13596.9|58
1649769440000|2022-04-12 13:17:20|13615.9|13600.9|13616.9|13601.9|13617.4|13602.4|13615.5|13600.5|13
1649769450000|2022-04-12 13:17:30|13617.9|13602.9|13617.9|13602.9|13617.9|13602.9|13617.9|13602.9|0
1649769460000|2022-04-12 13:17:40|||||||||2
1649769470000|2022-04-12 13:17:50|13619.9|13604.9|13619.9|13604.9|13619.9|13604.9|13619.9|13604.9|2
1649769480000|2022-04-12 13:18:00|13619.4|13604.4|13615.3|13600.3|13619.4|13604.4|13614.8|13599.8|10
1649769490000|2022-04-12 13:18:10|13615.7|13600.7|13616.7|13601.7|13616.7|13601.7|13615.3|13600.3|2
1649769500000|2022-04-12 13:18:20|13616.6|13601.6|13617.2|13602.2|13617.2|13602.2|13615.3|13600.3|2
1649769510000|2022-04-12 13:18:30|13617.5|13602.5|13617.6|13602.6|13618.1|13603.1|13616.3|13601.3|0
1649769520000|2022-04-12 13:18:40|13618.1|13603.1|13617.6|13602.6|13618.1|13603.1|13617.6|13602.6|0
1649769530000|2022-04-12 13:18:50|13618.5|13603.5|13618.5|13603.5|13618.6|13603.6|13618.5|13603.5|0
1649769540000|2022-04-12 13:19:00|13617.6|13602.6|13617.6|13602.6|13618.5|13603.5|13617.6|13602.6|2
1649769550000|2022-04-12 13:19:10|||||||||3
1649769560000|2022-04-12 13:19:20|||||||||2
1649769580000|2022-04-12 13:19:40|13617|13602|13614.8|13599.8|13617.5|13602.5|13614.8|13599.8|19
1649769590000|2022-04-12 13:19:50|13614.7|13599.7|13613.1|13598.1|13614.7|13599.7|13612.6|13597.6|0
1649769600000|2022-04-12 13:20:00|13613.4|13598.4|13613.4|13598.4|13613.4|13598.4|13613.4|13598.4|0
1649769610000|2022-04-12 13:20:10|||||||||2
1649769620000|2022-04-12 13:20:20|13613.9|13598.9|13613.4|13598.4|13613.9|13598.9|13613.4|13598.4|1
1649769630000|2022-04-12 13:20:30|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|0
1649769640000|2022-04-12 13:20:40|13616.4|13601.4|13616|13601|13616.6|13601.6|13616|13601|1
1649769660000|2022-04-12 13:21:00|13614.6|13599.6|13615.1|13600.1|13615.1|13600.1|13614.6|13599.6|1
1649769670000|2022-04-12 13:21:10|||||||||2
1649769680000|2022-04-12 13:21:20|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|0
1649769690000|2022-04-12 13:21:30|13613.6|13598.6|13613.2|13598.2|13613.6|13598.6|13613.2|13598.2|1
1649769700000|2022-04-12 13:21:40|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|1
1649769720000|2022-04-12 13:22:00|13613|13598|13621.7|13606.7|13621.7|13606.7|13612.7|13597.7|9
1649769730000|2022-04-12 13:22:10|13621.2|13606.2|13620|13605|13621.7|13606.7|13620|13605|18
1649769740000|2022-04-12 13:22:20|13619.6|13604.6|13618.8|13603.8|13619.7|13604.7|13617.8|13602.8|5
1649769750000|2022-04-12 13:22:30|13620.1|13605.1|13621.3|13606.3|13621.3|13606.3|13619.8|13604.8|0
1649769760000|2022-04-12 13:22:40|13621.8|13606.8|13621.7|13606.7|13621.8|13606.8|13621.7|13606.7|0
1649769770000|2022-04-12 13:22:50|13621.8|13606.8|13629.7|13614.7|13629.7|13614.7|13621.8|13606.8|4
1649769780000|2022-04-12 13:23:00|13629.8|13614.8|13632.3|13617.3|13632.3|13617.3|13626.9|13611.9|6
1649769790000|2022-04-12 13:23:10|13634.3|13619.3|13644.5|13629.5|13646.2|13631.2|13633.3|13618.3|6
1649769800000|2022-04-12 13:23:20|13650.3|13635.3|13645.3|13630.3|13650.3|13635.3|13644.3|13629.3|8
1649769810000|2022-04-12 13:23:30|13644.8|13629.8|13643.9|13628.9|13646.9|13631.9|13643.9|13628.9|6
1649769820000|2022-04-12 13:23:40|13643.5|13628.5|13646.8|13631.8|13646.9|13631.9|13643.5|13628.5|3
1649769830000|2022-04-12 13:23:50|13650.8|13635.8|13650.4|13635.4|13651.3|13636.3|13650.3|13635.3|1
1649769840000|2022-04-12 13:24:00|13650.3|13635.3|13648.9|13633.9|13651.4|13636.4|13648.8|13633.8|6
1649769850000|2022-04-12 13:24:10|13649.6|13634.6|13654.2|13639.2|13654.2|13639.2|13649.4|13634.4|8
1649769860000|2022-04-12 13:24:20|13653.8|13638.8|13655.3|13640.3|13656.3|13641.3|13653.8|13638.8|3
1649769870000|2022-04-12 13:24:30|13657.3|13642.3|13657.3|13642.3|13657.3|13642.3|13657.3|13642.3|1
1649769880000|2022-04-12 13:24:40|13657.2|13642.2|13659.1|13644.1|13659.6|13644.6|13657.2|13642.2|1
1649769890000|2022-04-12 13:24:50|13658.7|13643.7|13661.7|13646.7|13662.2|13647.2|13658.7|13643.7|5
1649769900000|2022-04-12 13:25:00|13664.2|13649.2|13664.3|13649.3|13665.7|13650.7|13663.7|13648.7|6
1649769910000|2022-04-12 13:25:10|13664.7|13649.7|13665.5|13650.5|13668.2|13653.2|13664.7|13649.7|6
1649769920000|2022-04-12 13:25:20|13660.7|13645.7|13666.2|13651.2|13666.2|13651.2|13660.7|13645.7|2
1649769930000|2022-04-12 13:25:30|13665.8|13650.8|13669.3|13654.3|13669.3|13654.3|13663.3|13648.3|13
1649769940000|2022-04-12 13:25:40|13670.1|13655.1|13675.4|13660.4|13676.7|13661.7|13670.1|13655.1|6
1649769950000|2022-04-12 13:25:50|13676.4|13661.4|13675.2|13660.2|13676.4|13661.4|13675.2|13660.2|0
1649769960000|2022-04-12 13:26:00|13675.7|13660.7|13675.5|13660.5|13676|13661|13675.4|13660.4|3
1649769970000|2022-04-12 13:26:10|13675.6|13660.6|13675.2|13660.2|13677.5|13662.5|13674.6|13659.6|5
1649769980000|2022-04-12 13:26:20|13675.3|13660.3|13675.2|13660.2|13675.3|13660.3|13675.2|13660.2|0
1649770000000|2022-04-12 13:26:40|13673.7|13658.7|13667.8|13652.8|13673.9|13658.9|13665.7|13650.7|10
1649770010000|2022-04-12 13:26:50|13669.3|13654.3|13667.8|13652.8|13669.3|13654.3|13667.8|13652.8|0
1649770020000|2022-04-12 13:27:00|13668.7|13653.7|13670.7|13655.7|13670.7|13655.7|13668.7|13653.7|1
1649770030000|2022-04-12 13:27:10|13670.6|13655.6|13670.6|13655.6|13670.6|13655.6|13670.6|13655.6|2
1649770040000|2022-04-12 13:27:20|13671.2|13656.2|13676.9|13661.9|13676.9|13661.9|13671.2|13656.2|0
1649770050000|2022-04-12 13:27:30|13676.5|13661.5|13690.6|13675.6|13690.7|13675.7|13674.6|13659.6|53
1649770060000|2022-04-12 13:27:40|13690.7|13675.7|13690.8|13675.8|13690.8|13675.8|13689.8|13674.8|1
1649770070000|2022-04-12 13:27:50|13690.6|13675.6|13692.7|13677.7|13692.7|13677.7|13690.6|13675.6|5
1649770080000|2022-04-12 13:28:00|13692.6|13677.6|13678.7|13663.7|13695.4|13680.4|13678.2|13663.2|5
1649770090000|2022-04-12 13:28:10|13677.2|13662.2|13678.7|13663.7|13678.8|13663.8|13676.7|13661.7|3
1649770100000|2022-04-12 13:28:20|13678.6|13663.6|13680.6|13665.6|13680.6|13665.6|13678.6|13663.6|0
1649770110000|2022-04-12 13:28:30|13680.7|13665.7|13674.2|13659.2|13680.7|13665.7|13673.7|13658.7|2
1649770120000|2022-04-12 13:28:40|13674.1|13659.1|13674.2|13659.2|13674.2|13659.2|13674|13659|0
1649770130000|2022-04-12 13:28:50|13667.6|13652.6|13667.6|13652.6|13667.6|13652.6|13667.6|13652.6|2
1649770140000|2022-04-12 13:29:00|13667.3|13652.3|13662.6|13647.6|13667.3|13652.3|13661.7|13646.7|1
1649770150000|2022-04-12 13:29:10|13663.4|13648.4|13663.5|13648.5|13663.5|13648.5|13663.4|13648.4|2
1649770160000|2022-04-12 13:29:20|13663.7|13648.7|13678.3|13663.3|13679.2|13664.2|13663.7|13648.7|3
1649770170000|2022-04-12 13:29:30|13678.4|13663.4|13678.3|13663.3|13678.8|13663.8|13678.3|13663.3|1
1649770180000|2022-04-12 13:29:40|13677.8|13662.8|13685.8|13670.8|13685.8|13670.8|13677.3|13662.3|2
1649770190000|2022-04-12 13:29:50|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|1
1649770200000|2022-04-12 13:30:00|13685.5|13670.5|13678.3|13663.3|13686.8|13671.8|13678.3|13663.3|13
1649770210000|2022-04-12 13:30:10|13677.8|13662.8|13672.2|13657.2|13678.3|13663.3|13671.4|13656.4|8
1649770220000|2022-04-12 13:30:20|13672.3|13657.3|13672.2|13657.2|13672.3|13657.3|13672.2|13657.2|0
1649770230000|2022-04-12 13:30:30|13671.8|13656.8|13677.3|13662.3|13678.3|13663.3|13666.8|13651.8|10
1649770240000|2022-04-12 13:30:40|13677.8|13662.8|13678.4|13663.4|13678.8|13663.8|13677.8|13662.8|15
1649770250000|2022-04-12 13:30:50|13677.9|13662.9|13674|13659|13677.9|13662.9|13673|13658|1
1649770260000|2022-04-12 13:31:00|13674.4|13659.4|13674.8|13659.8|13675|13660|13673.4|13658.4|2
1649770270000|2022-04-12 13:31:10|13674.9|13659.9|13675.9|13660.9|13676.3|13661.3|13674.9|13659.9|5
1649770280000|2022-04-12 13:31:20|13675.8|13660.8|13676.3|13661.3|13676.3|13661.3|13675.8|13660.8|1
1649770290000|2022-04-12 13:31:30|13676.8|13661.8|13687.8|13672.8|13689.3|13674.3|13676.8|13661.8|13
1649770300000|2022-04-12 13:31:40|13687.5|13672.5|13681.8|13666.8|13687.5|13672.5|13680.3|13665.3|1
1649770310000|2022-04-12 13:31:50|13683.9|13668.9|13685.3|13670.3|13685.3|13670.3|13683.9|13668.9|2
1649770320000|2022-04-12 13:32:00|13685.5|13670.5|13684.2|13669.2|13688.2|13673.2|13683.2|13668.2|7
1649770330000|2022-04-12 13:32:10|13684|13669|13688.7|13673.7|13689.2|13674.2|13684|13669|28
1649770340000|2022-04-12 13:32:20|13688.3|13673.3|13696.2|13681.2|13696.2|13681.2|13681.1|13666.1|17
1649770350000|2022-04-12 13:32:30|13695.7|13680.7|13698|13683|13698|13683|13692.7|13677.7|15
1649770360000|2022-04-12 13:32:40|13698.1|13683.1|13705.3|13690.3|13705.3|13690.3|13698.1|13683.1|19
1649770370000|2022-04-12 13:32:50|13707.3|13692.3|13707.8|13692.8|13707.8|13692.8|13707.3|13692.3|0
1649770380000|2022-04-12 13:33:00|13706.3|13691.3|13705.8|13690.8|13706.8|13691.8|13705.8|13690.8|4
1649770390000|2022-04-12 13:33:10|13706.3|13691.3|13710.4|13695.4|13710.4|13695.4|13705.4|13690.4|11
1649770400000|2022-04-12 13:33:20|13713.4|13698.4|13708.8|13693.8|13716.3|13701.3|13708.8|13693.8|5
1649770410000|2022-04-12 13:33:30|13708.7|13693.7|13717.3|13702.3|13717.3|13702.3|13708.7|13693.7|13
1649770420000|2022-04-12 13:33:40|13715.8|13700.8|13713.3|13698.3|13715.9|13700.9|13711.8|13696.8|11
1649770430000|2022-04-12 13:33:50|13713.2|13698.2|13714.1|13699.1|13714.2|13699.2|13713.2|13698.2|4
1649770440000|2022-04-12 13:34:00|13713.7|13698.7|13703.7|13688.7|13714.6|13699.6|13703.7|13685.2|5
1649770450000|2022-04-12 13:34:10|13702.9|13687.9|13702.7|13687.7|13704.3|13689.3|13702.4|13687.4|6
1649770460000|2022-04-12 13:34:20|13701.8|13686.8|13697.7|13682.7|13701.8|13686.8|13697.7|13682.7|3
1649770470000|2022-04-12 13:34:30|13697.6|13682.6|13692.7|13677.7|13697.6|13682.6|13689.6|13674.6|4
1649770480000|2022-04-12 13:34:40|13692.6|13677.6|13698.4|13683.4|13703.1|13684.3|13692.6|13677.6|5
1649770490000|2022-04-12 13:34:50|13698.1|13683.1|13681.3|13666.3|13700|13685|13681.3|13666.3|13
1649770500000|2022-04-12 13:35:00|13681.8|13666.8|13689.6|13674.6|13689.7|13674.7|13681.8|13666.8|26
1649770510000|2022-04-12 13:35:10|13689.1|13674.1|13696.5|13681.5|13697.4|13682.4|13689.1|13674.1|2
1649770520000|2022-04-12 13:35:20|13697.9|13682.9|13699.7|13684.7|13701.3|13686.3|13697.6|13682.6|16
1649770530000|2022-04-12 13:35:30|||||||||2
1649770540000|2022-04-12 13:35:40|13700.6|13685.6|13709.2|13694.2|13709.7|13694.7|13700.6|13685.6|16
1649770550000|2022-04-12 13:35:50|13709.7|13694.7|13712.4|13697.4|13712.4|13697.4|13708.8|13693.8|4
1649770560000|2022-04-12 13:36:00|13713.8|13698.8|13715.9|13700.9|13716.1|13701.1|13713.8|13698.8|14
1649770570000|2022-04-12 13:36:10|13718.9|13703.9|13715.9|13700.9|13719.4|13704.4|13712.5|13697.5|35
1649770580000|2022-04-12 13:36:20|13715.8|13700.8|13725.1|13710.1|13726.1|13711.1|13714.5|13699.5|4
1649770590000|2022-04-12 13:36:30|13725.2|13710.2|13725.2|13710.2|13725.2|13710.2|13725.2|13710.2|1
1649770600000|2022-04-12 13:36:40|13723.8|13708.8|13714.3|13699.3|13723.8|13708.8|13714.3|13699.3|14
1649770610000|2022-04-12 13:36:50|13715.7|13700.7|13720.8|13705.8|13721.3|13706.3|13714.2|13699.2|9
1649770620000|2022-04-12 13:37:00|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|4
1649770630000|2022-04-12 13:37:10|13721.8|13706.8|13727.7|13712.7|13729.3|13714.3|13721.8|13706.8|2
1649770640000|2022-04-12 13:37:20|13728.6|13713.6|13730.7|13715.7|13730.7|13715.7|13727.7|13712.7|4
1649770650000|2022-04-12 13:37:30|13731.2|13716.2|13733.3|13718.3|13733.3|13718.3|13731.2|13716.2|6
1649770660000|2022-04-12 13:37:40|13733.4|13718.4|13732.9|13717.9|13733.4|13718.4|13730.1|13715.1|7
1649770670000|2022-04-12 13:37:50|13733.3|13718.3|13733.4|13718.4|13733.8|13718.8|13733.3|13718.3|2
1649770680000|2022-04-12 13:38:00|13733.3|13718.3|13733.8|13718.8|13740.2|13725.2|13732.4|13717.4|16
1649770690000|2022-04-12 13:38:10|13734.6|13719.6|13737.1|13722.1|13738.6|13723.6|13733.2|13718.2|1
1649770700000|2022-04-12 13:38:20|13737.6|13722.6|13731.2|13706.2|13747.5|13722.7|13731.2|13701.9|16
1649770710000|2022-04-12 13:38:30|13725.2|13710.2|13724.2|13709.2|13725.7|13710.7|13723.2|13708.2|0
1649770720000|2022-04-12 13:38:40|13724|13709|13729.4|13714.4|13730.1|13715.1|13721.7|13706.7|5
1649770730000|2022-04-12 13:38:50|13729.1|13714.1|13733|13718|13733.7|13718.7|13728.8|13713.8|9
1649770740000|2022-04-12 13:39:00|13733.8|13718.8|13739.2|13724.2|13739.7|13724.2|13733.8|13714.7|10
1649770750000|2022-04-12 13:39:10|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|1
1649770760000|2022-04-12 13:39:20|13736.2|13721.2|13734.3|13719.3|13736.2|13721.2|13734.2|13719.2|2
1649770770000|2022-04-12 13:39:30|13734.7|13719.7|13735.3|13720.3|13738.7|13723.7|13734.7|13719.7|4
1649770780000|2022-04-12 13:39:40|13735.4|13720.4|13734.8|13719.8|13735.8|13720.8|13734.8|13719.8|0
1649770790000|2022-04-12 13:39:50|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|0
1649770800000|2022-04-12 13:40:00|13735.4|13720.4|13741.4|13726.4|13748.4|13733.4|13735.4|13720.4|8
1649770810000|2022-04-12 13:40:10|13741.7|13726.7|13741.9|13726.9|13741.9|13726.9|13741.3|13726.3|5
1649770820000|2022-04-12 13:40:20|13741.5|13726.5|13750|13735|13750|13735|13741.5|13726.5|30
1649770830000|2022-04-12 13:40:30|13761.4|13746.4|13753.2|13738.2|13761.8|13746.8|13753.2|13738.2|5
1649770840000|2022-04-12 13:40:40|||||||||1
1649770850000|2022-04-12 13:40:50|13755.4|13740.4|13766.8|13751.8|13766.8|13751.8|13755.4|13740.4|7
1649770860000|2022-04-12 13:41:00|13767.7|13752.7|13769.2|13754.2|13773.1|13758.1|13762.7|13747.7|16
1649770870000|2022-04-12 13:41:10|13769.6|13754.6|13771|13756|13771.5|13756.5|13769.6|13754.6|6
1649770880000|2022-04-12 13:41:20|13771.5|13756.5|13768.7|13753.7|13771.5|13756.5|13768.2|13753.2|6
1649770890000|2022-04-12 13:41:30|13763.8|13748.8|13763.8|13748.8|13766.7|13751.7|13763.7|13748.7|4
1649770900000|2022-04-12 13:41:40|13764.2|13749.2|13762.8|13747.8|13764.2|13749.2|13762.7|13747.7|6
1649770910000|2022-04-12 13:41:50|13764.9|13749.9|13764.7|13749.7|13764.9|13749.9|13764.7|13749.7|1
1649770920000|2022-04-12 13:42:00|13763.8|13748.8|13769.3|13754.3|13769.3|13754.3|13763.8|13748.8|11
1649770930000|2022-04-12 13:42:10|13770.2|13755.2|13769.2|13754.2|13770.2|13755.2|13769.2|13754.2|1
1649770940000|2022-04-12 13:42:20|||||||||1
1649770950000|2022-04-12 13:42:30|13770.2|13755.2|13770.2|13755.2|13770.2|13755.2|13770.2|13755.2|1
1649770970000|2022-04-12 13:42:50|13770|13755|13764.1|13749.1|13770|13755|13764.1|13749.1|10
1649770980000|2022-04-12 13:43:00|13764.2|13749.2|13766.8|13751.8|13766.8|13751.8|13764.2|13749.2|2
1649770990000|2022-04-12 13:43:10|13766.7|13751.7|13766.4|13751.4|13766.8|13751.8|13766.4|13751.4|2
1649771020000|2022-04-12 13:43:40|13764.1|13749.1|13764.1|13749.1|13764.1|13749.1|13764.1|13749.1|2
1649771040000|2022-04-12 13:44:00|13764.5|13749.5|13763.1|13748.1|13764.5|13749.5|13763.1|13748.1|6
1649771050000|2022-04-12 13:44:10|||||||||1
1649771060000|2022-04-12 13:44:20|13764.3|13749.3|13763.6|13748.6|13765.9|13750.9|13763.6|13748.6|4
1649771070000|2022-04-12 13:44:30|13764.7|13749.7|13777.4|13762.4|13777.4|13762.4|13763.9|13748.9|9
1649771080000|2022-04-12 13:44:40|13777.5|13762.5|13776.8|13761.8|13777.7|13762.7|13776.3|13761.3|1
1649771090000|2022-04-12 13:44:50|13777.8|13762.8|13779.9|13764.9|13779.9|13764.9|13776.8|13761.8|4
1649771100000|2022-04-12 13:45:00|13779.8|13764.8|13779|13764|13779.8|13764.8|13778.9|13763.9|10
1649771110000|2022-04-12 13:45:10|13779.1|13764.1|13772.9|13757.9|13779.1|13764.1|13772.9|13757.9|2
1649771120000|2022-04-12 13:45:20|13772.1|13757.1|13762.5|13747.5|13772.1|13757.1|13762.5|13747.5|25
1649771130000|2022-04-12 13:45:30|13762.9|13747.9|13756.1|13741.1|13762.9|13747.9|13756.1|13741.1|5
1649771140000|2022-04-12 13:45:40|13757.4|13742.4|13756.7|13741.7|13762.2|13747.2|13756.7|13741.7|3
1649771150000|2022-04-12 13:45:50|13755.9|13740.9|13759|13744|13759|13744|13755|13740|6
1649771160000|2022-04-12 13:46:00|13759.4|13744.4|13759.9|13744.9|13759.9|13744.9|13757.5|13742.5|15
1649771170000|2022-04-12 13:46:10|13760.9|13745.9|13760.9|13745.9|13761.4|13746.4|13760.5|13745.5|3
1649771180000|2022-04-12 13:46:20|13758.5|13743.5|13757.9|13742.9|13758.5|13743.5|13754|13739|3
1649771190000|2022-04-12 13:46:30|13758|13743|13752.7|13737.7|13758|13743|13752.3|13737.3|2
1649771200000|2022-04-12 13:46:40|13754.2|13739.2|13757.3|13742.3|13757.8|13742.8|13754.2|13739.2|4
1649771210000|2022-04-12 13:46:50|13757.4|13742.4|13756.3|13741.3|13757.8|13742.8|13756.3|13741.3|1
1649771220000|2022-04-12 13:47:00|13755.8|13740.8|13741|13726|13755.8|13740.8|13741|13726|40
1649771230000|2022-04-12 13:47:10|||||||||2
1649771240000|2022-04-12 13:47:20|13740|13725|13751.4|13736.4|13751.4|13736.4|13739.1|13724.1|2
1649771250000|2022-04-12 13:47:30|13751|13736|13753.8|13738.8|13754.5|13739.5|13751|13736|4
1649771260000|2022-04-12 13:47:40|13753.5|13738.5|13753.3|13738.3|13753.9|13738.9|13753.3|13738.3|1
1649771270000|2022-04-12 13:47:50|13753.4|13738.4|13755.3|13740.3|13757.3|13742.3|13753.4|13738.4|3
1649771280000|2022-04-12 13:48:00|13754.8|13739.8|13753.2|13738.2|13756.7|13741.7|13752.7|13737.7|14
1649771290000|2022-04-12 13:48:10|13752.5|13737.5|13752.8|13737.8|13753.2|13738.2|13752.5|13737.5|3
1649771310000|2022-04-12 13:48:30|13752.7|13737.7|13752.4|13737.4|13752.7|13737.7|13750.5|13735.5|0
1649771320000|2022-04-12 13:48:40|13751|13736|13752.5|13737.5|13752.5|13737.5|13750.1|13735.1|4
1649771330000|2022-04-12 13:48:50|13753.1|13738.1|13752.6|13737.6|13753.1|13738.1|13752.1|13737.1|1
1649771340000|2022-04-12 13:49:00|13752.1|13737.1|13760.9|13745.9|13761.4|13746.4|13752.1|13737.1|27
1649771350000|2022-04-12 13:49:10|13763.8|13748.8|13770|13755|13770|13755|13763.8|13748.8|16
1649771360000|2022-04-12 13:49:20|13771.3|13756.3|13773.8|13758.8|13773.8|13758.8|13771.3|13756.3|1
1649771370000|2022-04-12 13:49:30|13773.4|13758.4|13775.2|13760.2|13776.3|13761.3|13773.3|13758.3|1
1649771380000|2022-04-12 13:49:40|13775.7|13760.7|13779.3|13764.3|13779.3|13764.3|13775.7|13760.7|2
1649771390000|2022-04-12 13:49:50|13778.6|13763.6|13778.9|13763.9|13778.9|13763.9|13777.7|13762.7|2
1649771400000|2022-04-12 13:50:00|13780.3|13765.3|13781.3|13766.3|13782.3|13767.3|13779.6|13764.6|3
1649771410000|2022-04-12 13:50:10|13777.3|13762.3|13773.3|13758.3|13777.3|13762.3|13773.3|13758.3|4
1649771420000|2022-04-12 13:50:20|13774.9|13759.9|13769.4|13754.4|13774.9|13759.9|13769.4|13754.4|5
1649771430000|2022-04-12 13:50:30|13769.3|13754.3|13771.1|13756.1|13771.3|13756.3|13767.4|13752.4|0
1649771440000|2022-04-12 13:50:40|13770.3|13755.3|13771.5|13756.5|13772.5|13757.5|13770.3|13755.3|13
1649771450000|2022-04-12 13:50:50|13772.1|13757.1|13778.9|13763.9|13778.9|13763.9|13772.1|13757.1|0
1649771460000|2022-04-12 13:51:00|13779.3|13764.3|13777.8|13762.8|13779.3|13764.3|13777.8|13762.8|2
1649771470000|2022-04-12 13:51:10|13778.2|13763.2|13770.2|13755.2|13778.7|13763.7|13769.8|13754.8|10
1649771480000|2022-04-12 13:51:20|13770.7|13755.7|13768.8|13753.8|13770.7|13755.7|13768.8|13753.8|3
1649771490000|2022-04-12 13:51:30|13766.3|13751.3|13765.3|13750.3|13766.3|13751.3|13765.3|13750.3|3
1649771500000|2022-04-12 13:51:40|13765.2|13750.2|13763.3|13748.3|13765.2|13750.2|13763.3|13748.3|0
1649771510000|2022-04-12 13:51:50|13764.1|13749.1|13764.3|13749.3|13764.3|13749.3|13764.1|13749.1|1
1649771520000|2022-04-12 13:52:00|13764.7|13749.7|13766.3|13751.3|13766.3|13751.3|13763.8|13748.8|2
1649771530000|2022-04-12 13:52:10|13767.8|13752.8|13767.8|13752.8|13767.8|13752.8|13767.4|13752.4|1
1649771540000|2022-04-12 13:52:20|13767.9|13752.9|13768.8|13753.8|13768.8|13753.8|13767.9|13752.9|2
1649771550000|2022-04-12 13:52:30|13769|13754|13770.2|13755.2|13770.3|13755.3|13769|13754|8
1649771560000|2022-04-12 13:52:40|13769.9|13754.9|13771.6|13756.6|13771.6|13756.6|13769.8|13754.8|5
1649771570000|2022-04-12 13:52:50|13772.1|13757.1|13771.6|13756.6|13772.1|13757.1|13771.6|13756.6|6
1649771580000|2022-04-12 13:53:00|13771.1|13756.1|13770.1|13755.1|13771.1|13756.1|13770.1|13755.1|2
1649771590000|2022-04-12 13:53:10|13770.5|13755.5|13771|13756|13771.5|13756.5|13770.4|13755.4|5
1649771600000|2022-04-12 13:53:20|13765.6|13750.6|13765.4|13750.4|13765.7|13750.7|13765.4|13750.4|14
1649771610000|2022-04-12 13:53:30|13765.3|13750.3|13766.3|13751.3|13766.3|13751.3|13765.3|13750.3|1
1649771620000|2022-04-12 13:53:40|13766.8|13751.8|13768.4|13753.4|13768.4|13753.4|13766.8|13751.8|19
1649771630000|2022-04-12 13:53:50|13768.8|13753.8|13771|13756|13771|13756|13768.8|13753.8|4
1649771640000|2022-04-12 13:54:00|13773.9|13758.9|13774.5|13759.5|13774.5|13759.5|13773.9|13758.9|2
1649771650000|2022-04-12 13:54:10|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|2
1649771660000|2022-04-12 13:54:20|13775|13760|13767.9|13752.9|13775|13760|13767.9|13752.9|10
1649771670000|2022-04-12 13:54:30|13768|13753|13769.8|13754.8|13769.8|13754.8|13768|13753|0
1649771680000|2022-04-12 13:54:40|13770|13755|13770|13755|13770.1|13755.1|13770|13755|27
1649771690000|2022-04-12 13:54:50|13770.8|13755.8|13771.3|13756.3|13771.3|13756.3|13769.8|13754.8|8
1649771700000|2022-04-12 13:55:00|13770.8|13755.8|13768.4|13753.4|13770.8|13755.8|13768.4|13753.4|1
1649771710000|2022-04-12 13:55:10|13767.9|13752.9|13765|13750|13767.9|13752.9|13761.2|13746.2|9
1649771720000|2022-04-12 13:55:20|13765.5|13750.5|13765|13750|13766|13751|13764.9|13749.9|2
1649771730000|2022-04-12 13:55:30|13764.8|13749.8|13767|13752|13767|13752|13764.8|13749.8|7
1649771740000|2022-04-12 13:55:40|13767.9|13752.9|13765|13750|13768.3|13753.3|13765|13750|2
1649771750000|2022-04-12 13:55:50|13766.5|13751.5|13767.4|13752.4|13767.4|13752.4|13766|13751|1
1649771760000|2022-04-12 13:56:00|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|1
1649771770000|2022-04-12 13:56:10|13763|13748|13762|13747|13763|13748|13762|13747|8
1649771780000|2022-04-12 13:56:20|13762.5|13747.5|13768.9|13753.9|13768.9|13753.9|13762.5|13747.5|8
1649771790000|2022-04-12 13:56:30|13768|13753|13769|13754|13769|13754|13766|13751|5
1649771800000|2022-04-12 13:56:40|13768.6|13753.6|13769|13754|13769|13754|13766.5|13751.5|7
1649771820000|2022-04-12 13:57:00|13768.6|13753.6|13761.5|13746.5|13768.6|13753.6|13758.5|13743.5|19
1649771830000|2022-04-12 13:57:10|13762|13747|13762.5|13747.5|13762.5|13747.5|13760.5|13745.5|3
1649771840000|2022-04-12 13:57:20|13762.6|13747.6|13764.4|13749.4|13764.4|13749.4|13762.6|13747.6|4
1649771850000|2022-04-12 13:57:30|13764.5|13749.5|13765|13750|13766|13751|13764.5|13749.5|3
1649771860000|2022-04-12 13:57:40|13763.9|13748.9|13765.3|13750.3|13767.9|13752.9|13763.9|13748.9|10
1649771870000|2022-04-12 13:57:50|13765.6|13750.6|13765.1|13750.1|13767.2|13752.2|13764.3|13749.3|12
1649771880000|2022-04-12 13:58:00|13765.6|13750.6|13764.1|13749.1|13765.6|13750.6|13764.1|13749.1|4
1649771890000|2022-04-12 13:58:10|13765.5|13750.5|13770.1|13755.1|13771.3|13756.3|13765.4|13750.4|5
1649771900000|2022-04-12 13:58:20|13767.9|13752.9|13767|13752|13767.9|13752.9|13766.9|13751.9|2
1649771910000|2022-04-12 13:58:30|13767.4|13752.4|13767.5|13752.5|13769|13754|13765.9|13750.9|2
1649771920000|2022-04-12 13:58:40|13767|13752|13766|13751|13770.4|13755.4|13766|13751|3
1649771930000|2022-04-12 13:58:50|13767.5|13752.5|13766.6|13751.6|13769|13754|13766.6|13751.6|11
1649771940000|2022-04-12 13:59:00|13766.5|13751.5|13765.3|13750.3|13768.2|13753.2|13765.3|13750.3|23
1649771950000|2022-04-12 13:59:10|13765.7|13750.7|13770.8|13755.8|13770.8|13755.8|13765.7|13750.7|22
1649771960000|2022-04-12 13:59:20|13770.3|13755.3|13771.2|13756.2|13772.7|13757.7|13770.3|13755.3|12
1649771970000|2022-04-12 13:59:30|13768.6|13753.6|13761.9|13746.9|13768.6|13753.6|13761.8|13746.8|14
1649771980000|2022-04-12 13:59:40|13762.5|13747.5|13758.9|13743.9|13763.3|13748.3|13758.3|13743.3|4
1649771990000|2022-04-12 13:59:50|13758.4|13743.4|13765.8|13750.8|13765.8|13750.8|13757.8|13742.8|8
1649772000000|2022-04-12 14:00:00|13766.2|13751.2|13765.8|13750.8|13766.2|13751.2|13763.8|13748.8|7
1649772010000|2022-04-12 14:00:10|13765.4|13750.4|13760.4|13745.4|13765.4|13750.4|13760.3|13745.3|8
1649772020000|2022-04-12 14:00:20|13760.3|13745.3|13763.1|13748.1|13763.1|13748.1|13759.4|13744.4|11
1649772030000|2022-04-12 14:00:30|13763|13748|13758.5|13743.5|13763|13748|13758.5|13743.5|6
1649772040000|2022-04-12 14:00:40|13758.1|13743.1|13755.6|13740.6|13758.1|13743.1|13755.6|13740.6|5
1649772050000|2022-04-12 14:00:50|13755.7|13740.7|13756.2|13741.2|13756.2|13741.2|13754.6|13739.6|2
1649772060000|2022-04-12 14:01:00|13757.1|13742.1|13760.1|13745.1|13760.1|13745.1|13757.1|13742.1|1
1649772070000|2022-04-12 14:01:10|13760.2|13745.2|13757.9|13742.9|13760.6|13745.6|13757.7|13742.7|4
1649772080000|2022-04-12 14:01:20|13756.6|13741.6|13756.2|13741.2|13756.7|13741.7|13756.2|13741.2|1
1649772090000|2022-04-12 14:01:30|13756.7|13741.7|13756.7|13741.7|13756.7|13741.7|13756.7|13741.7|1
1649772100000|2022-04-12 14:01:40|13757.1|13742.1|13758.6|13743.6|13758.6|13743.6|13757.1|13742.1|7
1649772110000|2022-04-12 14:01:50|13758.5|13743.5|13755.6|13740.6|13758.5|13743.5|13755.6|13740.6|12
1649772120000|2022-04-12 14:02:00|13755.5|13740.5|13754.2|13739.2|13755.5|13740.5|13754.2|13739.2|4
1649772130000|2022-04-12 14:02:10|13750.7|13735.7|13740.7|13725.7|13750.7|13735.7|13740.7|13725.7|7
1649772140000|2022-04-12 14:02:20|13740.6|13725.6|13738.5|13723.5|13740.6|13725.6|13738.5|13723.5|1
1649772150000|2022-04-12 14:02:30|13738.1|13723.1|13731.5|13716.5|13738.1|13723.1|13731.5|13716.5|14
1649772160000|2022-04-12 14:02:40|13731.4|13716.4|13724.5|13709.5|13731.5|13716.5|13724.5|13709.5|17
1649772170000|2022-04-12 14:02:50|13718.5|13703.5|13722.6|13707.6|13722.6|13707.6|13716|13701|12
1649772180000|2022-04-12 14:03:00|13721.6|13706.6|13724.7|13709.7|13725.4|13710.4|13721.6|13706.6|9
1649772190000|2022-04-12 14:03:10|13724.2|13709.2|13723.1|13708.1|13725.2|13710.2|13721.6|13706.6|22
1649772200000|2022-04-12 14:03:20|13723.2|13708.2|13726.7|13711.7|13726.7|13711.7|13723.2|13708.2|8
1649772210000|2022-04-12 14:03:30|13724.2|13709.2|13724.6|13709.6|13724.7|13709.7|13723.1|13708.1|5
1649772220000|2022-04-12 14:03:40|13724.2|13709.2|13717.9|13702.9|13724.2|13709.2|13717.4|13702.4|23
1649772230000|2022-04-12 14:03:50|13718|13703|13719.9|13704.9|13720.3|13705.3|13717.5|13702.5|6
1649772240000|2022-04-12 14:04:00|13720|13705|13715.1|13700.1|13722.6|13707.6|13715.1|13700.1|16
1649772250000|2022-04-12 14:04:10|13714.1|13699.1|13711.5|13696.5|13714.1|13699.1|13710.6|13695.6|0
1649772260000|2022-04-12 14:04:20|13711|13696|13712.1|13697.1|13712.2|13697.2|13710.1|13695.1|9
1649772270000|2022-04-12 14:04:30|13712.6|13697.6|13714.1|13699.1|13715.6|13700.6|13712.6|13697.6|5
1649772280000|2022-04-12 14:04:40|13713.9|13698.9|13711.6|13696.6|13713.9|13698.9|13710.6|13695.6|6
1649772290000|2022-04-12 14:04:50|13712.6|13697.6|13713.1|13698.1|13713.6|13698.6|13712.6|13697.6|5
1649772300000|2022-04-12 14:05:00|13713.6|13698.6|13705.2|13690.2|13713.6|13698.6|13705.2|13690.2|24
1649772310000|2022-04-12 14:05:10|13704.2|13689.2|13700.1|13685.1|13704.2|13689.2|13699.1|13684.1|2
1649772320000|2022-04-12 14:05:20|13699.6|13684.6|13700.2|13685.2|13700.7|13685.7|13698.1|13683.1|20
1649772330000|2022-04-12 14:05:30|13699.8|13684.8|13699.7|13684.7|13700.3|13685.3|13699.6|13684.6|0
1649772340000|2022-04-12 14:05:40|13699.6|13684.6|13701.1|13686.1|13701.2|13686.2|13699.6|13684.6|0
1649772350000|2022-04-12 14:05:50|13700.6|13685.6|13702.1|13687.1|13702.1|13687.1|13699.7|13684.7|3
1649772360000|2022-04-12 14:06:00|13702|13687|13701.7|13686.7|13703|13688|13698.2|13683.2|7
1649772370000|2022-04-12 14:06:10|13701.6|13686.6|13701.6|13686.6|13701.6|13686.6|13698.6|13683.6|2
1649772380000|2022-04-12 14:06:20|13701.7|13686.7|13700.1|13685.1|13702.9|13687.9|13696.6|13681.6|19
1649772390000|2022-04-12 14:06:30|13700|13685|13700.6|13685.6|13703.1|13688.1|13700|13685|3
1649772400000|2022-04-12 14:06:40|13700.5|13685.5|13697.1|13682.1|13700.5|13685.5|13697.1|13682.1|0
1649772410000|2022-04-12 14:06:50|13697.2|13682.2|13697.1|13682.1|13697.6|13682.6|13697.1|13682.1|1
1649772420000|2022-04-12 14:07:00|13697.3|13682.3|13697|13682|13697.5|13682.5|13696.6|13681.6|6
1649772430000|2022-04-12 14:07:10|13700.3|13685.3|13689.9|13674.9|13700.3|13685.3|13689.9|13674.9|9
1649772440000|2022-04-12 14:07:20|13689.8|13674.8|13690.2|13675.2|13691.6|13676.6|13686.8|13671.8|24
1649772450000|2022-04-12 14:07:30|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|2
1649772460000|2022-04-12 14:07:40|13689.6|13674.6|13688.6|13673.6|13689.6|13674.6|13688.2|13673.2|1
1649772470000|2022-04-12 14:07:50|13688.2|13673.2|13692.4|13677.4|13693.5|13678.5|13688.2|13673.2|21
1649772480000|2022-04-12 14:08:00|13692.5|13677.5|13695.2|13680.2|13695.4|13680.4|13692.5|13677.5|2
1649772490000|2022-04-12 14:08:10|13695.3|13680.3|13695.6|13680.6|13695.7|13680.7|13695.3|13680.3|51
1649772500000|2022-04-12 14:08:20|13693.1|13678.1|13682.1|13667.1|13693.1|13678.1|13682.1|13667.1|16
1649772510000|2022-04-12 14:08:30|13681.7|13666.7|13682.4|13667.4|13682.4|13667.4|13681.7|13666.7|0
1649772520000|2022-04-12 14:08:40|13683.7|13668.7|13684.1|13669.1|13684.6|13669.6|13683.7|13668.7|1
1649772530000|2022-04-12 14:08:50|13684|13669|13684|13669|13684|13669|13684|13669|44
1649772540000|2022-04-12 14:09:00|13683|13668|13682.7|13667.7|13683.9|13668.9|13682.7|13667.7|10
1649772550000|2022-04-12 14:09:10|13683.9|13668.9|13689.4|13674.4|13690.4|13675.4|13683.9|13668.9|18
1649772560000|2022-04-12 14:09:20|13689.5|13674.5|13689.9|13674.9|13689.9|13674.9|13689.5|13674.5|0
1649772570000|2022-04-12 14:09:30|13689.8|13674.8|13688.8|13673.8|13689.8|13674.8|13688.8|13673.8|0
1649772580000|2022-04-12 14:09:40|13688.3|13673.3|13692.9|13677.9|13692.9|13677.9|13688.3|13673.3|0
1649772590000|2022-04-12 14:09:50|13694.2|13679.2|13694.4|13679.4|13694.4|13679.4|13694.2|13679.2|4
1649772600000|2022-04-12 14:10:00|13695.3|13680.3|13695.4|13680.4|13695.4|13680.4|13695.3|13680.3|62
1649772610000|2022-04-12 14:10:10|13695.5|13680.5|13682.6|13667.6|13695.5|13680.5|13682.6|13667.6|2
1649772620000|2022-04-12 14:10:20|13682.5|13667.5|13673.9|13658.9|13682.5|13667.5|13673.9|13658.9|8
1649772630000|2022-04-12 14:10:30|13673.4|13658.4|13673|13658|13673.5|13658.5|13673|13658|0
1649772640000|2022-04-12 14:10:40|13672.7|13657.7|13669.5|13654.5|13672.7|13657.7|13669.5|13654.5|0
1649772650000|2022-04-12 14:10:50|13669.6|13654.6|13669.6|13654.6|13669.6|13654.6|13669.6|13654.6|2
1649772660000|2022-04-12 14:11:00|13668.7|13653.7|13668.6|13653.6|13670.1|13655.1|13668.1|13653.1|16
1649772670000|2022-04-12 14:11:10|13672.1|13657.1|13672.1|13657.1|13672.1|13657.1|13672.1|13657.1|7
1649772680000|2022-04-12 14:11:20|13671.9|13656.9|13668.1|13653.1|13671.9|13656.9|13667.6|13652.6|2
1649772690000|2022-04-12 14:11:30|13668.5|13653.5|13669|13654|13669|13654|13668.5|13653.5|0
1649772700000|2022-04-12 14:11:40|13660.7|13645.7|13659.7|13644.7|13661.6|13646.6|13659.6|13644.6|17
1649772710000|2022-04-12 14:11:50|13659.1|13644.1|13660.1|13645.1|13660.6|13645.6|13659.1|13644.1|4
1649772720000|2022-04-12 14:12:00|13659.6|13644.6|13656.1|13641.1|13659.6|13644.6|13656.1|13641.1|7
1649772730000|2022-04-12 14:12:10|13654.6|13639.6|13655.8|13640.8|13655.8|13640.8|13653.2|13638.2|5
1649772740000|2022-04-12 14:12:20|13656.3|13641.3|13667.8|13652.8|13667.8|13652.8|13654.8|13639.8|7
1649772750000|2022-04-12 14:12:30|13668.6|13653.6|13673.1|13658.1|13678.1|13663.1|13668.6|13653.6|3
1649772760000|2022-04-12 14:12:40|13673.5|13658.5|13675|13660|13675.4|13660.4|13673|13658|0
1649772780000|2022-04-12 14:13:00|13677.1|13662.1|13676.1|13661.1|13677.6|13662.6|13676.1|13661.1|3
1649772790000|2022-04-12 14:13:10|13676.2|13661.2|13675.6|13660.6|13676.6|13661.6|13675.6|13660.6|0
1649772800000|2022-04-12 14:13:20|13670|13655|13670|13655|13670|13655|13670|13655|10
1649772810000|2022-04-12 14:13:30|13669.9|13654.9|13670.5|13655.5|13670.5|13655.5|13669.9|13654.9|2
1649772820000|2022-04-12 14:13:40|13670.1|13655.1|13671.4|13656.4|13671.9|13656.9|13669|13654|0
1649772830000|2022-04-12 14:13:50|13670.9|13655.9|13668|13653|13671.3|13656.3|13667.9|13652.9|2
1649772840000|2022-04-12 14:14:00|13667.9|13652.9|13667.4|13652.4|13667.9|13652.9|13667.4|13652.4|4
1649772850000|2022-04-12 14:14:10|13667.3|13652.3|13668.6|13653.6|13668.6|13653.6|13663.8|13648.8|7
1649772860000|2022-04-12 14:14:20|13668|13653|13674.1|13659.1|13674.1|13659.1|13664.6|13649.6|16
1649772870000|2022-04-12 14:14:30|13674|13659|13671.9|13656.9|13674.5|13659.5|13671.9|13656.9|6
1649772880000|2022-04-12 14:14:40|13672.5|13657.5|13672.4|13657.4|13672.5|13657.5|13672.4|13657.4|0
1649772890000|2022-04-12 14:14:50|13673.5|13658.5|13668.5|13653.5|13673.5|13658.5|13668.5|13653.5|5
1649772900000|2022-04-12 14:15:00|13668.4|13653.4|13667.4|13652.4|13668.4|13653.4|13667|13652|5
1649772910000|2022-04-12 14:15:10|13671|13656|13667.5|13652.5|13671|13656|13667.4|13652.4|6
1649772920000|2022-04-12 14:15:20|13667.9|13652.9|13668.4|13653.4|13671|13656|13667|13652|4
1649772930000|2022-04-12 14:15:30|13670.5|13655.5|13665|13650|13670.5|13655.5|13665|13650|4
1649772940000|2022-04-12 14:15:40|13668|13653|13667.5|13652.5|13668|13653|13667|13652|1
1649772950000|2022-04-12 14:15:50|13667.4|13652.4|13668|13653|13668|13653|13667.4|13652.4|1
1649772960000|2022-04-12 14:16:00|13668.2|13653.2|13669|13654|13670.5|13655.5|13667.5|13652.5|10
1649772970000|2022-04-12 14:16:10|13667.4|13652.4|13669.5|13654.5|13669.5|13654.5|13667|13652|7
1649772990000|2022-04-12 14:16:30|13672|13657|13675.5|13660.5|13676.5|13661.5|13672|13657|3
1649773000000|2022-04-12 14:16:40|13675.4|13660.4|13675.5|13660.5|13675.5|13660.5|13672.8|13657.8|7
1649773010000|2022-04-12 14:16:50|13676|13661|13676.4|13661.4|13676.4|13661.4|13676|13661|1
1649773020000|2022-04-12 14:17:00|13676.3|13661.3|13676.4|13661.4|13676.4|13661.4|13675.5|13660.5|6
1649773030000|2022-04-12 14:17:10|13676.5|13661.5|13677.8|13662.8|13677.8|13662.8|13673.7|13658.7|8
1649773040000|2022-04-12 14:17:20|13677.7|13662.7|13678.8|13663.8|13680.2|13665.2|13676.7|13661.7|6
1649773050000|2022-04-12 14:17:30|13678.4|13663.4|13679.3|13664.3|13679.8|13664.8|13677.3|13662.3|2
1649773060000|2022-04-12 14:17:40|13677.8|13662.8|13671.2|13656.2|13678.2|13663.2|13671.2|13656.2|1
1649773070000|2022-04-12 14:17:50|13670.3|13655.3|13672.3|13657.3|13673.3|13658.3|13670.3|13655.3|1
1649773080000|2022-04-12 14:18:00|13672.7|13657.7|13672.7|13657.7|13673.2|13658.2|13672.2|13657.2|36
1649773090000|2022-04-12 14:18:10|13672.2|13657.2|13674|13659|13674.3|13659.3|13672.2|13657.2|6
1649773100000|2022-04-12 14:18:20|13672.7|13657.7|13672.7|13657.7|13673.8|13658.8|13672.7|13657.7|4
1649773110000|2022-04-12 14:18:30|13673|13658|13674.3|13659.3|13674.3|13659.3|13672.7|13657.7|3
1649773120000|2022-04-12 14:18:40|13674|13659|13672.3|13657.3|13674.3|13659.3|13672.3|13657.3|9
1649773130000|2022-04-12 14:18:50|13672.4|13657.4|13672.7|13657.7|13673.2|13658.2|13672.4|13657.4|0
1649773140000|2022-04-12 14:19:00|13672.8|13657.8|13679.8|13664.8|13679.8|13664.8|13672.7|13657.7|6
1649773150000|2022-04-12 14:19:10|13679.7|13664.7|13677.7|13662.7|13680.2|13665.2|13677.7|13662.7|14
1649773160000|2022-04-12 14:19:20|13677.8|13662.8|13677.2|13662.2|13677.8|13662.8|13675.9|13660.9|2
1649773170000|2022-04-12 14:19:30|13677.7|13662.7|13677.8|13662.8|13677.8|13662.8|13677.2|13662.2|3
1649773180000|2022-04-12 14:19:40|13678.3|13663.3|13678.3|13663.3|13678.3|13663.3|13677.8|13662.8|5
1649773190000|2022-04-12 14:19:50|||||||||5
1649773200000|2022-04-12 14:20:00|13675.8|13660.8|13675.8|13660.8|13678.3|13663.3|13675.8|13660.8|9
1649773210000|2022-04-12 14:20:10|13675.7|13660.7|13673.3|13658.3|13675.7|13660.7|13673.3|13658.3|6
1649773220000|2022-04-12 14:20:20|13673.8|13658.8|13673.2|13658.2|13674.2|13659.2|13673.2|13658.2|5
1649773230000|2022-04-12 14:20:30|||||||||2
1649773240000|2022-04-12 14:20:40|13673.4|13658.4|13673.4|13658.4|13673.4|13658.4|13673.4|13658.4|41
1649773260000|2022-04-12 14:21:00|13674.6|13659.6|13673.1|13658.1|13674.6|13659.6|13673.1|13658.1|2
1649773270000|2022-04-12 14:21:10|13672.6|13657.6|13671.6|13656.6|13672.6|13657.6|13671.6|13656.6|3
1649773280000|2022-04-12 14:21:20|13671.7|13656.7|13671.6|13656.6|13672.1|13657.1|13671.6|13656.6|0
1649773290000|2022-04-12 14:21:30|13671.1|13656.1|13671.6|13656.6|13671.6|13656.6|13671.1|13656.1|1
1649773300000|2022-04-12 14:21:40|13672.1|13657.1|13672.1|13657.1|13672.1|13657.1|13671.1|13656.1|0
1649773320000|2022-04-12 14:22:00|||||||||2
1649773330000|2022-04-12 14:22:10|13671.6|13656.6|13668.1|13653.1|13671.6|13656.6|13667|13652|2
1649773340000|2022-04-12 14:22:20|13668.6|13653.6|13668.1|13653.1|13668.6|13653.6|13668.1|13653.1|0
1649773350000|2022-04-12 14:22:30|13667.6|13652.6|13667.6|13652.6|13667.6|13652.6|13667.1|13652.1|2
1649773360000|2022-04-12 14:22:40|13668.6|13653.6|13668.9|13653.9|13669.6|13654.6|13668.6|13653.6|19
1649773370000|2022-04-12 14:22:50|13669|13654|13669|13654|13669|13654|13669|13654|1
1649773380000|2022-04-12 14:23:00|13668.8|13653.8|13668.5|13653.5|13668.8|13653.8|13667.5|13652.5|26
1649773390000|2022-04-12 14:23:10|13668|13653|13666.9|13651.9|13668.1|13653.1|13666.9|13651.9|0
1649773400000|2022-04-12 14:23:20|13666.5|13651.5|13668.5|13653.5|13668.5|13653.5|13666.5|13651.5|1
1649773410000|2022-04-12 14:23:30|13667.5|13652.5|13665.8|13650.8|13667.5|13652.5|13665.8|13650.8|40
1649773420000|2022-04-12 14:23:40|13663.6|13648.6|13667|13652|13667|13652|13663.6|13648.6|0
1649773430000|2022-04-12 14:23:50|13666.5|13651.5|13666.1|13651.1|13666.5|13651.5|13666.1|13651.1|0
1649773440000|2022-04-12 14:24:00|13666|13651|13667.6|13652.6|13667.6|13652.6|13666|13651|1
1649773450000|2022-04-12 14:24:10|13667|13652|13667|13652|13667.5|13652.5|13667|13652|18
1649773470000|2022-04-12 14:24:30|13666.6|13651.6|13667.6|13652.6|13667.6|13652.6|13666.6|13651.6|0
1649773480000|2022-04-12 14:24:40|13668|13653|13668|13653|13668|13653|13668|13653|0
1649773500000|2022-04-12 14:25:00|13668.1|13653.1|13668|13653|13668.1|13653.1|13668|13653|2
1649773510000|2022-04-12 14:25:10|13672|13657|13671.1|13656.1|13672|13657|13671.1|13656.1|1
1649773520000|2022-04-12 14:25:20|13671|13656|13676.6|13661.6|13676.6|13661.6|13671|13656|6
1649773540000|2022-04-12 14:25:40|13677.1|13662.1|13677.6|13662.6|13677.6|13662.6|13677.1|13662.1|0
1649773550000|2022-04-12 14:25:50|13677.9|13662.9|13680.6|13665.6|13682.8|13667.8|13677.9|13662.9|3
1649773560000|2022-04-12 14:26:00|13680.5|13665.5|13680.1|13665.1|13682.6|13667.6|13680.1|13665.1|4
1649773570000|2022-04-12 14:26:10|13681.1|13666.1|13681.2|13666.2|13681.4|13666.4|13681.1|13666.1|1
1649773580000|2022-04-12 14:26:20|||||||||1
1649773590000|2022-04-12 14:26:30|13681.3|13666.3|13683|13668|13684.1|13669.1|13681.3|13666.3|4
1649773600000|2022-04-12 14:26:40|13682.6|13667.6|13682.3|13667.3|13682.6|13667.6|13682.2|13667.2|82
1649773610000|2022-04-12 14:26:50|13682.7|13667.7|13687.1|13672.1|13687.1|13672.1|13682.7|13667.7|7
1649773620000|2022-04-12 14:27:00|13687.3|13672.3|13687.1|13672.1|13687.3|13672.3|13687.1|13672.1|4
1649773630000|2022-04-12 14:27:10|13687.2|13672.2|13686.2|13671.2|13687.2|13672.2|13684.6|13669.6|4
1649773640000|2022-04-12 14:27:20|13686.3|13671.3|13687.5|13672.5|13687.5|13672.5|13686.3|13671.3|4
1649773650000|2022-04-12 14:27:30|13688.5|13673.5|13688.6|13673.6|13688.6|13673.6|13688.5|13673.5|3
1649773660000|2022-04-12 14:27:40|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|0
1649773670000|2022-04-12 14:27:50|||||||||1
1649773680000|2022-04-12 14:28:00|13688.6|13673.6|13687.2|13672.2|13688.6|13673.6|13686.2|13671.2|7
1649773690000|2022-04-12 14:28:10|13687.1|13672.1|13687.5|13672.5|13687.6|13672.6|13686.6|13671.6|2
1649773700000|2022-04-12 14:28:20|13686.8|13671.8|13686.5|13671.5|13688.1|13673.1|13686.5|13671.5|6
1649773710000|2022-04-12 14:28:30|13687.6|13672.6|13686.7|13671.7|13687.6|13672.6|13685.6|13670.6|4
1649773720000|2022-04-12 14:28:40|13686.1|13671.1|13688.3|13673.3|13688.3|13673.3|13686.1|13671.1|40
1649773730000|2022-04-12 14:28:50|13688.2|13673.2|13687.8|13672.8|13688.2|13673.2|13686.6|13671.6|1
1649773740000|2022-04-12 14:29:00|13688.2|13673.2|13689.1|13674.1|13689.2|13674.2|13686.1|13671.1|6
1649773750000|2022-04-12 14:29:10|13688.2|13673.2|13698.6|13683.6|13700|13685|13688.2|13673.2|29
1649773760000|2022-04-12 14:29:20|13698.7|13683.7|13699.2|13684.2|13699.6|13684.6|13696.1|13681.1|7
1649773770000|2022-04-12 14:29:30|13696.6|13681.6|13700.6|13685.6|13700.7|13685.7|13696.6|13681.6|1
1649773780000|2022-04-12 14:29:40|13700.2|13685.2|13700.6|13685.6|13700.6|13685.6|13699.2|13684.2|2
1649773790000|2022-04-12 14:29:50|13700.7|13685.7|13704.5|13689.5|13704.5|13689.5|13700.7|13685.7|2
1649773800000|2022-04-12 14:30:00|13707|13692|13697|13682|13707|13692|13697|13682|12
1649773810000|2022-04-12 14:30:10|13697.9|13682.9|13698.1|13683.1|13698.1|13683.1|13696.9|13681.9|3
1649773820000|2022-04-12 14:30:20|13697.7|13682.7|13698.1|13683.1|13698.1|13683.1|13697.7|13682.7|47
1649773830000|2022-04-12 14:30:30|13698.2|13683.2|13698.6|13683.6|13698.6|13683.6|13698.2|13683.2|2
1649773850000|2022-04-12 14:30:50|13699|13684|13698.1|13683.1|13699|13684|13698.1|13683.1|3
1649773860000|2022-04-12 14:31:00|13697.5|13682.5|13696.1|13681.1|13697.5|13682.5|13694.3|13679.3|8
1649773870000|2022-04-12 14:31:10|13695.1|13680.1|13695.1|13680.1|13695.1|13680.1|13695.1|13680.1|2
1649773880000|2022-04-12 14:31:20|13695|13680|13693|13678|13695|13680|13692.5|13677.5|2
1649773890000|2022-04-12 14:31:30|13692.6|13677.6|13692.1|13677.1|13692.6|13677.6|13692.1|13677.1|0
1649773900000|2022-04-12 14:31:40|13688.8|13673.8|13683.6|13668.6|13688.8|13673.8|13683.6|13668.6|1
1649773910000|2022-04-12 14:31:50|13683.5|13668.5|13683|13668|13683.5|13668.5|13683|13668|1
1649773920000|2022-04-12 14:32:00|13682.9|13667.9|13681.1|13666.1|13682.9|13667.9|13681|13666|12
1649773930000|2022-04-12 14:32:10|13682.9|13667.9|13682.4|13667.4|13682.9|13667.9|13682.4|13667.4|0
1649773940000|2022-04-12 14:32:20|13682.5|13667.5|13693.5|13678.5|13695.5|13680.5|13682.5|13667.5|14
1649773950000|2022-04-12 14:32:30|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|24
1649773960000|2022-04-12 14:32:40|13693.3|13678.3|13693|13678|13693.3|13678.3|13692.5|13677.5|251
1649773970000|2022-04-12 14:32:50|13692.9|13677.9|13692.4|13677.4|13694.5|13679.5|13692.4|13677.4|3
1649773980000|2022-04-12 14:33:00|13692.2|13677.2|13692.1|13677.1|13692.2|13677.2|13692.1|13677.1|23
1649773990000|2022-04-12 14:33:10|||||||||10
1649774000000|2022-04-12 14:33:20|13692|13677|13692|13677|13692|13677|13692|13677|3
1649774010000|2022-04-12 14:33:30|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|3
1649774020000|2022-04-12 14:33:40|13691.6|13676.6|13691.7|13676.7|13693.7|13678.7|13691.5|13676.5|43
1649774030000|2022-04-12 14:33:50|13692.2|13677.2|13692.7|13677.7|13692.7|13677.7|13692.2|13677.2|4
1649774040000|2022-04-12 14:34:00|13693.2|13678.2|13692.6|13677.6|13693.2|13678.2|13691.7|13676.7|9
1649774060000|2022-04-12 14:34:20|13692.7|13677.7|13692.5|13677.5|13692.7|13677.7|13692.5|13677.5|15
1649774070000|2022-04-12 14:34:30|13694.6|13679.6|13697.2|13682.2|13697.2|13682.2|13694.6|13679.6|5
1649774080000|2022-04-12 14:34:40|13698.4|13683.4|13696.9|13681.9|13698.4|13683.4|13696.8|13681.8|30
1649774090000|2022-04-12 14:34:50|13696.5|13681.5|13697.1|13682.1|13697.4|13682.4|13696.5|13681.5|10
1649774100000|2022-04-12 14:35:00|13697|13682|13695.1|13680.1|13697.1|13682.1|13695|13680|7
1649774110000|2022-04-12 14:35:10|13695.2|13680.2|13697.1|13682.1|13697.1|13682.1|13695.2|13680.2|2
1649774120000|2022-04-12 14:35:20|13697.5|13682.5|13704.8|13689.8|13704.8|13689.8|13697.5|13682.5|9
1649774130000|2022-04-12 14:35:30|13705.1|13690.1|13705.1|13690.1|13705.2|13690.2|13705.1|13690.1|2
1649774140000|2022-04-12 14:35:40|13705|13690|13705.1|13690.1|13705.2|13690.2|13704.5|13689.5|6
1649774150000|2022-04-12 14:35:50|13705.2|13690.2|13705.2|13690.2|13705.3|13690.3|13705.2|13690.2|5
1649774160000|2022-04-12 14:36:00|13705.3|13690.3|13704.6|13689.6|13705.3|13690.3|13704.6|13689.6|2
1649774180000|2022-04-12 14:36:20|13700.5|13685.5|13699.9|13684.9|13700.5|13685.5|13699.9|13684.9|11
1649774190000|2022-04-12 14:36:30|13700|13685|13697.4|13682.4|13700|13685|13695|13680|0
1649774200000|2022-04-12 14:36:40|13697|13682|13698.7|13683.7|13698.7|13683.7|13697|13682|6
1649774210000|2022-04-12 14:36:50|||||||||1
1649774220000|2022-04-12 14:37:00|13699.2|13684.2|13698.7|13683.7|13699.2|13684.2|13698.7|13683.7|3
1649774230000|2022-04-12 14:37:10|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|1
1649774240000|2022-04-12 14:37:20|13699.2|13684.2|13709.8|13694.8|13711.2|13696.2|13699.2|13684.2|9
1649774250000|2022-04-12 14:37:30|13709.9|13694.9|13710.3|13695.3|13710.3|13695.3|13709.9|13694.9|16
1649774260000|2022-04-12 14:37:40|13711.8|13696.8|13715.2|13700.2|13715.2|13700.2|13711.7|13696.7|8
1649774270000|2022-04-12 14:37:50|13715.7|13700.7|13715.7|13700.7|13715.7|13700.7|13715.2|13700.2|3
1649774280000|2022-04-12 14:38:00|13716.2|13701.2|13716.6|13701.6|13716.7|13701.7|13715.7|13700.7|6
1649774290000|2022-04-12 14:38:10|13716.7|13701.7|13716.8|13701.8|13721.8|13706.8|13716.2|13701.2|12
1649774300000|2022-04-12 14:38:20|13716.7|13701.7|13709.9|13694.9|13716.7|13701.7|13709.9|13694.9|22
1649774310000|2022-04-12 14:38:30|13710.1|13695.1|13715.7|13700.7|13715.7|13700.7|13710.1|13695.1|0
1649774320000|2022-04-12 14:38:40|13716.5|13701.5|13721.7|13706.7|13721.7|13706.7|13716.5|13701.5|1
1649774330000|2022-04-12 14:38:50|13721.6|13706.6|13722.3|13707.3|13722.3|13707.3|13721.3|13706.3|1
1649774340000|2022-04-12 14:39:00|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|1
1649774350000|2022-04-12 14:39:10|13722.4|13707.4|13718.2|13703.2|13722.4|13707.4|13718.2|13703.2|1
1649774360000|2022-04-12 14:39:20|13717.6|13702.6|13716.8|13701.8|13717.6|13702.6|13714.3|13699.3|1
1649774370000|2022-04-12 14:39:30|13717.3|13702.3|13717.8|13702.8|13717.8|13702.8|13717|13702|0
1649774380000|2022-04-12 14:39:40|13717.7|13702.7|13711|13696|13717.7|13702.7|13708.7|13693.7|3
1649774390000|2022-04-12 14:39:50|13709.9|13694.9|13711.1|13696.1|13712.6|13697.6|13708.6|13693.6|7
1649774400000|2022-04-12 14:40:00|13711.2|13696.2|13715.1|13700.1|13715.1|13700.1|13711.2|13696.2|1
1649774410000|2022-04-12 14:40:10|13714.6|13699.6|13713.6|13698.6|13714.6|13699.6|13712.6|13697.6|6
1649774420000|2022-04-12 14:40:20|13713.7|13698.7|13714.5|13699.5|13715.7|13700.7|13713.7|13698.7|2
1649774440000|2022-04-12 14:40:40|13714|13699|13714|13699|13714|13699|13714|13699|1
1649774460000|2022-04-12 14:41:00|13713.7|13698.7|13702.9|13687.9|13713.7|13698.7|13702.9|13687.9|4
1649774470000|2022-04-12 14:41:10|13702.6|13687.6|13704.5|13689.5|13705|13690|13702.6|13687.6|1
1649774480000|2022-04-12 14:41:20|13704.4|13689.4|13703.5|13688.5|13704.4|13689.4|13703.5|13688.5|0
1649774490000|2022-04-12 14:41:30|13703.4|13688.4|13703.5|13688.5|13703.5|13688.5|13703|13688|1
1649774500000|2022-04-12 14:41:40|13703|13688|13702.5|13687.5|13703|13688|13702.5|13687.5|3
1649774510000|2022-04-12 14:41:50|13704.9|13689.9|13704.9|13689.9|13705|13690|13703.5|13688.5|4
1649774520000|2022-04-12 14:42:00|13704.5|13689.5|13708|13693|13708.6|13693.6|13704.5|13689.5|20
1649774530000|2022-04-12 14:42:10|13707.5|13692.5|13707.4|13692.4|13707.5|13692.5|13707.4|13692.4|5
1649774540000|2022-04-12 14:42:20|13708.5|13693.5|13707.5|13692.5|13708.5|13693.5|13707.5|13692.5|5
1649774550000|2022-04-12 14:42:30|13708|13693|13708|13693|13708|13693|13707.5|13692.5|0
1649774560000|2022-04-12 14:42:40|13707.9|13692.9|13708|13693|13708|13693|13706.9|13691.9|2
1649774570000|2022-04-12 14:42:50|13709.5|13694.5|13709.2|13694.2|13709.5|13694.5|13709.2|13694.2|1
1649774580000|2022-04-12 14:43:00|13708|13693|13700.3|13685.3|13709|13694|13699|13684|12
1649774590000|2022-04-12 14:43:10|13699.4|13684.4|13699.8|13684.8|13700.5|13685.5|13699.4|13684.4|37
1649774600000|2022-04-12 14:43:20|13700.3|13685.3|13696.8|13681.8|13700.3|13685.3|13695.8|13680.8|8
1649774610000|2022-04-12 14:43:30|||||||||5
1649774620000|2022-04-12 14:43:40|13696.7|13681.7|13696.7|13681.7|13696.8|13681.8|13696.2|13681.2|12
1649774630000|2022-04-12 14:43:50|13696.8|13681.8|13696.8|13681.8|13696.8|13681.8|13696.8|13681.8|1
1649774640000|2022-04-12 14:44:00|13696.7|13681.7|13696.3|13681.3|13696.7|13681.7|13695.9|13680.9|2
1649774660000|2022-04-12 14:44:20|||||||||2
1649774670000|2022-04-12 14:44:30|13696.2|13681.2|13696.2|13681.2|13696.7|13681.7|13696.2|13681.2|81
1649774680000|2022-04-12 14:44:40|13696.7|13681.7|13698|13683|13698.1|13683.1|13696.7|13681.7|36
1649774690000|2022-04-12 14:44:50|13697.5|13682.5|13697.6|13682.6|13697.6|13682.6|13697.5|13682.5|4
1649774700000|2022-04-12 14:45:00|13698|13683|13701.2|13686.2|13702|13687|13698|13683|9
1649774710000|2022-04-12 14:45:10|13703|13688|13703.8|13688.8|13703.8|13688.8|13703|13688|0
1649774720000|2022-04-12 14:45:20|13703.3|13688.3|13705.8|13690.8|13705.8|13690.8|13703.3|13688.3|3
1649774730000|2022-04-12 14:45:30|||||||||2
1649774740000|2022-04-12 14:45:40|13706.8|13691.8|13706.3|13691.3|13706.8|13691.8|13706.3|13691.3|2
1649774760000|2022-04-12 14:46:00|13706.6|13691.6|13705.2|13690.2|13707.6|13692.6|13705.2|13690.2|75
1649774780000|2022-04-12 14:46:20|13703.7|13688.7|13703.6|13688.6|13703.7|13688.7|13702.6|13687.6|2
1649774790000|2022-04-12 14:46:30|13703.8|13688.8|13706|13691|13706|13691|13702.9|13687.9|1
1649774800000|2022-04-12 14:46:40|||||||||39
1649774820000|2022-04-12 14:47:00|13707.5|13692.5|13708.7|13693.7|13708.7|13693.7|13707.5|13692.5|3
1649774830000|2022-04-12 14:47:10|13708.4|13693.4|13708.7|13693.7|13709.5|13694.5|13708.4|13693.4|33
1649774840000|2022-04-12 14:47:20|13708.2|13693.2|13709.6|13694.6|13709.6|13694.6|13708.2|13693.2|4
1649774870000|2022-04-12 14:47:50|13709.2|13694.2|13709.6|13694.6|13709.6|13694.6|13709.2|13694.2|2
1649774880000|2022-04-12 14:48:00|13709.5|13694.5|13710.5|13695.5|13710.6|13695.6|13708.7|13693.7|8
1649774890000|2022-04-12 14:48:10|13709.7|13694.7|13707.7|13692.7|13709.7|13694.7|13707.7|13692.7|1
1649774900000|2022-04-12 14:48:20|13707.2|13692.2|13705.1|13690.1|13707.2|13692.2|13705.1|13690.1|0
1649774910000|2022-04-12 14:48:30|13704.7|13689.7|13706.3|13691.3|13706.3|13691.3|13704.7|13689.7|1
1649774920000|2022-04-12 14:48:40|13707.1|13692.1|13707.1|13692.1|13707.1|13692.1|13707.1|13692.1|0
1649774930000|2022-04-12 14:48:50|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|0
1649774940000|2022-04-12 14:49:00|13706.5|13691.5|13709.4|13694.4|13709.4|13694.4|13706.5|13691.5|6
1649774960000|2022-04-12 14:49:20|13709.1|13694.1|13709.5|13694.5|13709.5|13694.5|13709|13694|0
1649774970000|2022-04-12 14:49:30|13709.9|13694.9|13710.4|13695.4|13710.4|13695.4|13709.9|13694.9|0
1649774980000|2022-04-12 14:49:40|13710.8|13695.8|13710.8|13695.8|13710.8|13695.8|13710.8|13695.8|3
1649774990000|2022-04-12 14:49:50|13711.7|13696.7|13711.7|13696.7|13711.7|13696.7|13711.7|13696.7|0
1649775000000|2022-04-12 14:50:00|13712.2|13697.2|13710.9|13695.9|13712.7|13697.7|13710.3|13695.3|3
1649775010000|2022-04-12 14:50:10|13711.3|13696.3|13712.3|13697.3|13712.7|13697.7|13711.3|13696.3|2
1649775030000|2022-04-12 14:50:30|13712.7|13697.7|13711.2|13696.2|13712.7|13697.7|13711.2|13696.2|4
1649775040000|2022-04-12 14:50:40|13711.7|13696.7|13712.2|13697.2|13712.2|13697.2|13711.7|13696.7|0
1649775050000|2022-04-12 14:50:50|||||||||1
1649775060000|2022-04-12 14:51:00|13711.8|13696.8|13710.3|13695.3|13711.8|13696.8|13710.3|13695.3|3
1649775070000|2022-04-12 14:51:10|13713|13698|13713.6|13698.6|13713.8|13698.8|13713|13698|12
1649775080000|2022-04-12 14:51:20|13714|13699|13714|13699|13714|13699|13714|13699|1
1649775090000|2022-04-12 14:51:30|13714.1|13699.1|13714.5|13699.5|13714.5|13699.5|13714.1|13699.1|2
1649775100000|2022-04-12 14:51:40|13713.5|13698.5|13712.4|13697.4|13715.2|13700.2|13712.4|13697.4|5
1649775110000|2022-04-12 14:51:50|13712.9|13697.9|13713|13698|13713|13698|13712.9|13697.9|0
1649775120000|2022-04-12 14:52:00|13712.9|13697.9|13712.1|13697.1|13714|13699|13712|13697|7
1649775130000|2022-04-12 14:52:10|13714|13699|13714|13699|13714|13699|13714|13699|0
1649775140000|2022-04-12 14:52:20|||||||||1
1649775160000|2022-04-12 14:52:40|13713.9|13698.9|13712.3|13697.3|13713.9|13698.9|13711.8|13696.8|45
1649775180000|2022-04-12 14:53:00|13710.9|13695.9|13711.3|13696.3|13712.3|13697.3|13710.9|13695.9|6
1649775190000|2022-04-12 14:53:10|13711.8|13696.8|13711.3|13696.3|13711.8|13696.8|13711.3|13696.3|5
1649775200000|2022-04-12 14:53:20|13712.2|13697.2|13712.3|13697.3|13712.3|13697.3|13712.2|13697.2|1
1649775210000|2022-04-12 14:53:30|13712.8|13697.8|13710.6|13695.6|13712.8|13697.8|13710.6|13695.6|5
1649775220000|2022-04-12 14:53:40|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|0
1649775230000|2022-04-12 14:53:50|13713.3|13698.3|13711.8|13696.8|13713.3|13698.3|13711.8|13696.8|4
1649775240000|2022-04-12 14:54:00|13711.7|13696.7|13709.8|13694.8|13711.7|13696.7|13709.8|13694.8|5
1649775250000|2022-04-12 14:54:10|13709.3|13694.3|13707.8|13692.8|13709.3|13694.3|13707.3|13692.3|6
1649775260000|2022-04-12 14:54:20|||||||||1
1649775270000|2022-04-12 14:54:30|13708.3|13693.3|13710.3|13695.3|13710.3|13695.3|13708.3|13693.3|0
1649775280000|2022-04-12 14:54:40|||||||||1
1649775290000|2022-04-12 14:54:50|||||||||2
1649775300000|2022-04-12 14:55:00|13709.8|13694.8|13709.9|13694.9|13709.9|13694.9|13709.8|13694.8|3
1649775310000|2022-04-12 14:55:10|13710.3|13695.3|13709.3|13694.3|13710.3|13695.3|13709.3|13694.3|4
1649775320000|2022-04-12 14:55:20|||||||||3
1649775330000|2022-04-12 14:55:30|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|0
1649775340000|2022-04-12 14:55:40|||||||||1
1649775350000|2022-04-12 14:55:50|13708.7|13693.7|13707.8|13692.8|13709.3|13694.3|13707.8|13692.8|1
1649775360000|2022-04-12 14:56:00|13707.3|13692.3|13704.8|13689.8|13707.3|13692.3|13704.8|13689.8|3
1649775370000|2022-04-12 14:56:10|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|0
1649775380000|2022-04-12 14:56:20|13700.1|13685.1|13695.3|13680.3|13700.1|13685.1|13695.3|13680.3|2
1649775390000|2022-04-12 14:56:30|13695.4|13680.4|13694.3|13679.3|13695.4|13680.4|13693.8|13678.8|2
1649775400000|2022-04-12 14:56:40|13696.8|13681.8|13696.3|13681.3|13696.8|13681.8|13696.3|13681.3|4
1649775410000|2022-04-12 14:56:50|13695.9|13680.9|13696.4|13681.4|13696.4|13681.4|13695.9|13680.9|1
1649775420000|2022-04-12 14:57:00|13696.2|13681.2|13696.4|13681.4|13696.4|13681.4|13696.2|13681.2|1
1649775430000|2022-04-12 14:57:10|13696.3|13681.3|13695.9|13680.9|13696.4|13681.4|13695.9|13680.9|2
1649775440000|2022-04-12 14:57:20|13696|13681|13695.9|13680.9|13696.4|13681.4|13695.9|13680.9|1
1649775450000|2022-04-12 14:57:30|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|0
1649775460000|2022-04-12 14:57:40|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.4|13680.4|1
1649775470000|2022-04-12 14:57:50|13696|13681|13697.2|13682.2|13697.7|13682.7|13696|13681|3
1649775480000|2022-04-12 14:58:00|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|5
1649775490000|2022-04-12 14:58:10|13696.2|13681.2|13696.2|13681.2|13696.3|13681.3|13695.4|13680.4|6
1649775500000|2022-04-12 14:58:20|13695.7|13680.7|13695.3|13680.3|13695.7|13680.7|13695.3|13680.3|0
1649775520000|2022-04-12 14:58:40|13695.5|13680.5|13697.3|13682.3|13697.3|13682.3|13695.5|13680.5|2
1649775540000|2022-04-12 14:59:00|13698.3|13683.3|13697.9|13682.9|13698.3|13683.3|13697.9|13682.9|16
1649775550000|2022-04-12 14:59:10|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|11
1649775560000|2022-04-12 14:59:20|13695.7|13680.7|13696.7|13681.7|13696.7|13681.7|13695.7|13680.7|8
1649775570000|2022-04-12 14:59:30|13696.8|13681.8|13696.7|13681.7|13696.8|13681.8|13696.7|13681.7|3
1649775580000|2022-04-12 14:59:40|||||||||6
1649775600000|2022-04-12 15:00:00|13696.6|13681.6|13696.2|13681.2|13696.6|13681.6|13696.2|13681.2|6
1649775610000|2022-04-12 15:00:10|13695.7|13680.7|13698.3|13683.3|13704.6|13689.6|13687.7|13672.7|77
1649775620000|2022-04-12 15:00:20|13698.8|13683.8|13699.3|13684.3|13699.3|13684.3|13698.3|13683.3|4
1649775630000|2022-04-12 15:00:30|13698.8|13683.8|13700|13685|13700|13685|13698.3|13683.3|9
1649775640000|2022-04-12 15:00:40|13701.3|13686.3|13700.3|13685.3|13701.5|13686.5|13699.8|13684.8|1
1649775650000|2022-04-12 15:00:50|13700.4|13685.4|13699.7|13684.7|13702.3|13687.3|13699.7|13684.7|8
1649775660000|2022-04-12 15:01:00|13699.3|13684.3|13695.8|13680.8|13699.3|13684.3|13695.8|13680.8|3
1649775670000|2022-04-12 15:01:10|13695.3|13680.3|13695.3|13680.3|13695.3|13680.3|13695.3|13680.3|0
1649775680000|2022-04-12 15:01:20|13695.2|13680.2|13694.5|13679.5|13696.9|13681.9|13694.5|13679.5|19
1649775690000|2022-04-12 15:01:30|13695|13680|13691|13676|13695|13680|13690.5|13675.5|3
1649775700000|2022-04-12 15:01:40|13691.1|13676.1|13692.4|13677.4|13692.4|13677.4|13690.1|13675.1|3
1649775710000|2022-04-12 15:01:50|13691.9|13676.9|13692.5|13677.5|13692.5|13677.5|13691.9|13676.9|2
1649775720000|2022-04-12 15:02:00|13692.6|13677.6|13695.4|13680.4|13695.4|13680.4|13692.6|13677.6|12
1649775730000|2022-04-12 15:02:10|13695.9|13680.9|13695.9|13680.9|13695.9|13680.9|13695.9|13680.9|11
1649775740000|2022-04-12 15:02:20|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|5
1649775750000|2022-04-12 15:02:30|13697.4|13682.4|13698.9|13683.9|13698.9|13683.9|13697.4|13682.4|2
1649775760000|2022-04-12 15:02:40|13698.8|13683.8|13697.4|13682.4|13698.8|13683.8|13697.4|13682.4|1
1649775770000|2022-04-12 15:02:50|13696.9|13681.9|13695.4|13680.4|13696.9|13681.9|13695.4|13680.4|3
1649775780000|2022-04-12 15:03:00|13694.9|13679.9|13694|13679|13694.9|13679.9|13692.9|13677.9|4
1649775790000|2022-04-12 15:03:10|13694.1|13679.1|13694.3|13679.3|13694.5|13679.5|13694|13679|5
1649775800000|2022-04-12 15:03:20|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|55
1649775810000|2022-04-12 15:03:30|13693.8|13678.8|13693.6|13678.6|13693.8|13678.8|13693.6|13678.6|4
1649775820000|2022-04-12 15:03:40|13693.2|13678.2|13693.1|13678.1|13693.6|13678.6|13692.3|13677.3|3
1649775830000|2022-04-12 15:03:50|13692.3|13677.3|13693.3|13678.3|13693.8|13678.8|13692.3|13677.3|2
1649775840000|2022-04-12 15:04:00|13693.8|13678.8|13694.2|13679.2|13694.2|13679.2|13693.2|13678.2|6
1649775850000|2022-04-12 15:04:10|13693.2|13678.2|13692.6|13677.6|13693.2|13678.2|13692.6|13677.6|3
1649775860000|2022-04-12 15:04:20|13691.7|13676.7|13692.3|13677.3|13692.8|13677.8|13691.7|13676.7|6
1649775870000|2022-04-12 15:04:30|13691.3|13676.3|13687.7|13672.7|13691.3|13676.3|13687.7|13672.7|24
1649775880000|2022-04-12 15:04:40|13687.6|13672.6|13687|13672|13687.8|13672.8|13687|13672|4
1649775890000|2022-04-12 15:04:50|13686.9|13671.9|13684.4|13669.4|13688|13673|13684.4|13669.4|26
1649775900000|2022-04-12 15:05:00|13684.8|13669.8|13687.8|13672.8|13687.8|13672.8|13684.8|13669.8|7
1649775910000|2022-04-12 15:05:10|13687.9|13672.9|13688.4|13673.4|13688.4|13673.4|13687.9|13672.9|2
1649775920000|2022-04-12 15:05:20|13688.3|13673.3|13683.8|13668.8|13688.3|13673.3|13683.8|13668.8|18
1649775930000|2022-04-12 15:05:30|13683.5|13668.5|13680.8|13665.8|13683.5|13668.5|13680.8|13665.8|13
1649775940000|2022-04-12 15:05:40|13680.9|13665.9|13682.1|13667.1|13682.1|13667.1|13680.9|13665.9|0
1649775950000|2022-04-12 15:05:50|13682.5|13667.5|13682|13667|13682.5|13667.5|13682|13667|3
1649775960000|2022-04-12 15:06:00|13682.5|13667.5|13681|13666|13682.5|13667.5|13681|13666|4
1649775970000|2022-04-12 15:06:10|13680.5|13665.5|13681.1|13666.1|13681.1|13666.1|13680.4|13665.4|3
1649775980000|2022-04-12 15:06:20|13681|13666|13686.1|13671.1|13686.1|13671.1|13681|13666|34
1649775990000|2022-04-12 15:06:30|13686.2|13671.2|13685.4|13670.4|13686.3|13671.3|13685.4|13670.4|2
1649776000000|2022-04-12 15:06:40|13685.1|13670.1|13685.8|13670.8|13685.8|13670.8|13684.8|13669.8|14
1649776010000|2022-04-12 15:06:50|13686.3|13671.3|13684.9|13669.9|13686.3|13671.3|13684.8|13669.8|6
1649776020000|2022-04-12 15:07:00|13684.1|13669.1|13685.4|13670.4|13685.6|13670.6|13681.5|13666.5|6
1649776030000|2022-04-12 15:07:10|13684.6|13669.6|13682.6|13667.6|13684.6|13669.6|13682.4|13667.4|6
1649776040000|2022-04-12 15:07:20|13682.1|13667.1|13682.2|13667.2|13682.2|13667.2|13682.1|13667.1|2
1649776050000|2022-04-12 15:07:30|13682.6|13667.6|13682.7|13667.7|13682.7|13667.7|13682.6|13667.6|6
1649776060000|2022-04-12 15:07:40|13682.5|13667.5|13682.6|13667.6|13682.6|13667.6|13682.5|13667.5|0
1649776070000|2022-04-12 15:07:50|13682|13667|13682.5|13667.5|13682.6|13667.6|13682|13667|1
1649776080000|2022-04-12 15:08:00|13682.4|13667.4|13682.4|13667.4|13682.5|13667.5|13682.4|13667.4|1
1649776090000|2022-04-12 15:08:10|13682.8|13667.8|13682.8|13667.8|13682.9|13667.9|13682.8|13667.8|1
1649776100000|2022-04-12 15:08:20|13682.4|13667.4|13681.9|13666.9|13682.4|13667.4|13681.9|13666.9|2
1649776110000|2022-04-12 15:08:30|13681.8|13666.8|13680.5|13665.5|13681.9|13666.9|13680.5|13665.5|6
1649776120000|2022-04-12 15:08:40|13680|13665|13679.9|13664.9|13680|13665|13679.9|13664.9|0
1649776140000|2022-04-12 15:09:00|13680|13665|13680|13665|13680|13665|13680|13665|1
1649776150000|2022-04-12 15:09:10|13679.9|13664.9|13679.9|13664.9|13680|13665|13679.9|13664.9|0
1649776160000|2022-04-12 15:09:20|13679.8|13664.8|13681.6|13666.6|13681.6|13666.6|13679.8|13664.8|7
1649776170000|2022-04-12 15:09:30|13679.3|13664.3|13679.3|13664.3|13679.3|13664.3|13679.3|13664.3|2
1649776180000|2022-04-12 15:09:40|13680.1|13665.1|13680.1|13665.1|13680.6|13665.6|13680.1|13665.1|3
1649776200000|2022-04-12 15:10:00|13679.6|13664.6|13680|13665|13680.5|13665.5|13679.1|13664.1|13
1649776210000|2022-04-12 15:10:10|13680.4|13665.4|13680.8|13665.8|13680.8|13665.8|13680.4|13665.4|0
1649776220000|2022-04-12 15:10:20|13680.5|13665.5|13680.7|13665.7|13680.9|13665.9|13680.4|13665.4|21
1649776230000|2022-04-12 15:10:30|13680.3|13665.3|13681.1|13666.1|13682|13667|13678.6|13663.6|9
1649776240000|2022-04-12 15:10:40|13681.2|13666.2|13680.5|13665.5|13681.2|13666.2|13680.5|13665.5|10
1649776250000|2022-04-12 15:10:50|13680.7|13665.7|13680.6|13665.6|13683.3|13668.3|13680.1|13665.1|12
1649776260000|2022-04-12 15:11:00|13680.2|13665.2|13679.3|13664.3|13680.2|13665.2|13678.1|13663.1|11
1649776270000|2022-04-12 15:11:10|13678.4|13663.4|13673.3|13658.3|13678.4|13663.4|13673.3|13658.3|48
1649776300000|2022-04-12 15:11:40|||||||||10
1649776310000|2022-04-12 15:11:50|13673.2|13658.2|13672.3|13657.3|13673.2|13658.2|13672.3|13657.3|0
1649776320000|2022-04-12 15:12:00|13672.4|13657.4|13672.8|13657.8|13672.8|13657.8|13672.4|13657.4|4
1649776330000|2022-04-12 15:12:10|13672.9|13657.9|13671.8|13656.8|13672.9|13657.9|13671.8|13656.8|2
1649776340000|2022-04-12 15:12:20|||||||||1
1649776350000|2022-04-12 15:12:30|||||||||1
1649776360000|2022-04-12 15:12:40|13671.9|13656.9|13675.9|13660.9|13676.2|13661.2|13671.9|13656.9|1
1649776370000|2022-04-12 15:12:50|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|0
1649776380000|2022-04-12 15:13:00|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|5
1649776390000|2022-04-12 15:13:10|13675.5|13660.5|13675.3|13660.3|13675.5|13660.5|13675.3|13660.3|6
1649776400000|2022-04-12 15:13:20|||||||||1
1649776430000|2022-04-12 15:13:50|13672.5|13657.5|13671.5|13656.5|13672.5|13657.5|13671.5|13656.5|10
1649776440000|2022-04-12 15:14:00|13671.6|13656.6|13673.6|13658.6|13674.6|13659.6|13671.6|13656.6|5
1649776450000|2022-04-12 15:14:10|13673.4|13658.4|13673.3|13658.3|13674.1|13659.1|13672.5|13657.5|9
1649776460000|2022-04-12 15:14:20|13672.5|13657.5|13672.8|13657.8|13672.8|13657.8|13672.3|13657.3|2
1649776470000|2022-04-12 15:14:30|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|0
1649776490000|2022-04-12 15:14:50|13671.5|13656.5|13671.1|13656.1|13671.5|13656.5|13671.1|13656.1|19
1649776500000|2022-04-12 15:15:00|13671.6|13656.6|13670.6|13655.6|13671.6|13656.6|13670.6|13655.6|27
1649776510000|2022-04-12 15:15:10|13670.3|13655.3|13670.6|13655.6|13670.6|13655.6|13670.3|13655.3|1
1649776520000|2022-04-12 15:15:20|13669.1|13654.1|13669.1|13654.1|13669.1|13654.1|13669.1|13654.1|0
1649776530000|2022-04-12 15:15:30|||||||||1
1649776540000|2022-04-12 15:15:40|13668.6|13653.6|13668.3|13653.3|13668.6|13653.6|13668.2|13653.2|2
1649776560000|2022-04-12 15:16:00|13668.2|13653.2|13664.6|13649.6|13668.3|13653.3|13663.6|13648.6|4
1649776570000|2022-04-12 15:16:10|13663.6|13648.6|13663.6|13648.6|13663.6|13648.6|13663.1|13648.1|0
1649776580000|2022-04-12 15:16:20|13663.7|13648.7|13663.2|13648.2|13663.7|13648.7|13662.7|13647.7|3
1649776590000|2022-04-12 15:16:30|13663.7|13648.7|13661.6|13646.6|13663.7|13648.7|13661.6|13646.6|1
1649776600000|2022-04-12 15:16:40|13662.1|13647.1|13661.7|13646.7|13662.1|13647.1|13661.7|13646.7|2
1649776610000|2022-04-12 15:16:50|13661.2|13646.2|13661.2|13646.2|13661.2|13646.2|13661.2|13646.2|2
1649776620000|2022-04-12 15:17:00|13659.1|13644.1|13659.1|13644.1|13659.1|13644.1|13658.6|13643.6|41
1649776630000|2022-04-12 15:17:10|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|13
1649776650000|2022-04-12 15:17:30|13660.3|13645.3|13666|13651|13666|13651|13660.3|13645.3|2
1649776660000|2022-04-12 15:17:40|13666.5|13651.5|13666.3|13651.3|13666.9|13651.9|13665.8|13650.8|0
1649776680000|2022-04-12 15:18:00|13666.8|13651.8|13665.8|13650.8|13667.2|13652.2|13664.9|13649.9|4
1649776690000|2022-04-12 15:18:10|13665.4|13650.4|13664.9|13649.9|13665.4|13650.4|13664.9|13649.9|1
1649776700000|2022-04-12 15:18:20|13664.8|13649.8|13664.8|13649.8|13664.8|13649.8|13664.8|13649.8|0
1649776710000|2022-04-12 15:18:30|13664.9|13649.9|13664.5|13649.5|13664.9|13649.9|13664.4|13649.4|0
1649776720000|2022-04-12 15:18:40|13664.9|13649.9|13664.9|13649.9|13664.9|13649.9|13664.9|13649.9|0
1649776730000|2022-04-12 15:18:50|||||||||3
1649776740000|2022-04-12 15:19:00|13664.4|13649.4|13664.4|13649.4|13664.4|13649.4|13664.4|13649.4|6
1649776750000|2022-04-12 15:19:10|13661|13646|13660.5|13645.5|13661.4|13646.4|13660.4|13645.4|2
1649776760000|2022-04-12 15:19:20|13661|13646|13659.5|13644.5|13661|13646|13659.5|13644.5|0
1649776770000|2022-04-12 15:19:30|13660|13645|13659.5|13644.5|13660|13645|13659.5|13644.5|0
1649776780000|2022-04-12 15:19:40|13660|13645|13660|13645|13660|13645|13660|13645|0
1649776790000|2022-04-12 15:19:50|13659.5|13644.5|13659.9|13644.9|13660|13645|13659.5|13644.5|0
1649776800000|2022-04-12 15:20:00|13660|13645|13663.9|13648.9|13663.9|13648.9|13660|13645|5
1649776810000|2022-04-12 15:20:10|13664|13649|13664.9|13649.9|13664.9|13649.9|13664|13649|0
1649776820000|2022-04-12 15:20:20|13665|13650|13672|13657|13672|13657|13665|13650|1
1649776830000|2022-04-12 15:20:30|13672.4|13657.4|13673|13658|13673|13658|13672.4|13657.4|0
1649776840000|2022-04-12 15:20:40|13673.5|13658.5|13673.9|13658.9|13673.9|13658.9|13673.5|13658.5|1
1649776850000|2022-04-12 15:20:50|13674|13659|13675.4|13660.4|13675.4|13660.4|13674|13659|3
1649776860000|2022-04-12 15:21:00|13675.5|13660.5|13674.9|13659.9|13675.9|13660.9|13674.4|13659.4|1
1649776870000|2022-04-12 15:21:10|13674.4|13659.4|13674.3|13659.3|13675.4|13660.4|13674.1|13659.1|25
1649776880000|2022-04-12 15:21:20|13674.5|13659.5|13674.9|13659.9|13675.1|13660.1|13674.5|13659.5|20
1649776890000|2022-04-12 15:21:30|13675.2|13660.2|13675.2|13660.2|13675.3|13660.3|13675.2|13660.2|0
1649776900000|2022-04-12 15:21:40|13675.6|13660.6|13678.2|13663.2|13678.3|13663.3|13675.5|13660.5|2
1649776910000|2022-04-12 15:21:50|13678.5|13663.5|13676.6|13661.6|13678.5|13663.5|13676.6|13661.6|0
1649776930000|2022-04-12 15:22:10|13677|13662|13676.9|13661.9|13677|13662|13676.9|13661.9|1
1649776940000|2022-04-12 15:22:20|13677.3|13662.3|13679.9|13664.9|13679.9|13664.9|13677.3|13662.3|0
1649776950000|2022-04-12 15:22:30|13680|13665|13680.4|13665.4|13680.9|13665.9|13680|13665|0
1649776960000|2022-04-12 15:22:40|13680.3|13665.3|13681.5|13666.5|13682.5|13667.5|13680.3|13665.3|0
1649776970000|2022-04-12 15:22:50|13681.8|13666.8|13682.3|13667.3|13682.3|13667.3|13681.8|13666.8|4
1649776980000|2022-04-12 15:23:00|13682.8|13667.8|13682.9|13667.9|13683.3|13668.3|13682.8|13667.8|20
1649776990000|2022-04-12 15:23:10|13683.3|13668.3|13683|13668|13683.3|13668.3|13683|13668|6
1649777010000|2022-04-12 15:23:30|13682.5|13667.5|13687.2|13672.2|13687.2|13672.2|13682.4|13667.4|6
1649777020000|2022-04-12 15:23:40|13688|13673|13694|13679|13694.5|13679.5|13688|13673|1
1649777030000|2022-04-12 15:23:50|13694.4|13679.4|13697.2|13682.2|13698.2|13683.2|13694.3|13679.3|8
1649777040000|2022-04-12 15:24:00|13697.6|13682.6|13698.1|13683.1|13698.1|13683.1|13697.6|13682.6|1
1649777050000|2022-04-12 15:24:10|13697.6|13682.6|13699.6|13684.6|13699.6|13684.6|13697.6|13682.6|1
1649777060000|2022-04-12 15:24:20|13698|13683|13698.5|13683.5|13698.5|13683.5|13698|13683|1
1649777070000|2022-04-12 15:24:30|13698.6|13683.6|13698.8|13683.8|13699.6|13684.6|13698|13683|20
1649777080000|2022-04-12 15:24:40|13698.9|13683.9|13698.7|13683.7|13699.3|13684.3|13698.7|13683.7|7
1649777090000|2022-04-12 15:24:50|13698.6|13683.6|13695.7|13680.7|13698.6|13683.6|13695.7|13680.7|0
1649777100000|2022-04-12 15:25:00|13695.2|13680.2|13695.2|13680.2|13695.3|13680.3|13695.2|13680.2|2
1649777110000|2022-04-12 15:25:10|13695.1|13680.1|13695.5|13680.5|13695.5|13680.5|13695|13680|1
1649777120000|2022-04-12 15:25:20|13695.6|13680.6|13694|13679|13697|13682|13693|13678|14
1649777130000|2022-04-12 15:25:30|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|0
1649777150000|2022-04-12 15:25:50|13694|13679|13694.5|13679.5|13694.5|13679.5|13694|13679|0
1649777160000|2022-04-12 15:26:00|13696|13681|13700.1|13685.1|13701.4|13686.4|13696|13681|15
1649777170000|2022-04-12 15:26:10|13699.6|13684.6|13699.3|13684.3|13699.6|13684.6|13698.3|13683.3|20
1649777180000|2022-04-12 15:26:20|13698.3|13683.3|13699.7|13684.7|13699.7|13684.7|13698.2|13683.2|1
1649777190000|2022-04-12 15:26:30|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|0
1649777200000|2022-04-12 15:26:40|13699.5|13684.5|13699.5|13684.5|13699.6|13684.6|13699.5|13684.5|0
1649777210000|2022-04-12 15:26:50|13698.5|13683.5|13696.5|13681.5|13698.5|13683.5|13696.5|13681.5|0
1649777220000|2022-04-12 15:27:00|13696|13681|13696|13681|13696|13681|13696|13681|1
1649777230000|2022-04-12 15:27:10|13697|13682|13702.5|13687.5|13702.5|13687.5|13697|13682|3
1649777240000|2022-04-12 15:27:20|13702|13687|13702|13687|13702|13687|13701.7|13686.7|9
1649777250000|2022-04-12 15:27:30|13702.1|13687.1|13702|13687|13702.1|13687.1|13702|13687|0
1649777260000|2022-04-12 15:27:40|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|1
1649777270000|2022-04-12 15:27:50|13699.5|13684.5|13699|13684|13699.5|13684.5|13699|13684|0
1649777280000|2022-04-12 15:28:00|13699.1|13684.1|13700.1|13685.1|13700.9|13685.9|13699.1|13684.1|2
1649777290000|2022-04-12 15:28:10|13700.5|13685.5|13701.4|13686.4|13701.4|13686.4|13700.5|13685.5|4
1649777300000|2022-04-12 15:28:20|13702.3|13687.3|13705.6|13690.6|13708.5|13693.5|13702.3|13687.3|5
1649777310000|2022-04-12 15:28:30|13706|13691|13703.1|13688.1|13706|13691|13703.1|13688.1|0
1649777320000|2022-04-12 15:28:40|13703.8|13688.8|13706.6|13691.6|13706.6|13691.6|13703.8|13688.8|1
1649777330000|2022-04-12 15:28:50|13707|13692|13707|13692|13707|13692|13707|13692|5
1649777340000|2022-04-12 15:29:00|13706.1|13691.1|13706|13691|13706.1|13691.1|13706|13691|4
1649777350000|2022-04-12 15:29:10|13703.6|13688.6|13702.4|13687.4|13703.6|13688.6|13702.3|13687.3|8
1649777360000|2022-04-12 15:29:20|13702.9|13687.9|13703.8|13688.8|13703.8|13688.8|13702.9|13687.9|4
1649777370000|2022-04-12 15:29:30|13703.3|13688.3|13703.8|13688.8|13703.9|13688.9|13703.3|13688.3|3
1649777380000|2022-04-12 15:29:40|13704.2|13689.2|13704.1|13689.1|13704.2|13689.2|13704.1|13689.1|2
1649777390000|2022-04-12 15:29:50|13704|13689|13703.6|13688.6|13704|13689|13702.6|13687.6|0
1649777400000|2022-04-12 15:30:00|13703.5|13688.5|13701|13686|13704|13689|13701|13686|7
1649777410000|2022-04-12 15:30:10|13700.9|13685.9|13700.5|13685.5|13700.9|13685.9|13700|13685|9
1649777420000|2022-04-12 15:30:20|13700.9|13685.9|13700.5|13685.5|13701|13686|13700.5|13685.5|1
1649777440000|2022-04-12 15:30:40|13700|13685|13696.1|13681.1|13700|13685|13696.1|13681.1|22
1649777450000|2022-04-12 15:30:50|13696|13681|13697.6|13682.6|13698.7|13683.7|13695.5|13680.5|9
1649777460000|2022-04-12 15:31:00|13697.5|13682.5|13698.1|13683.1|13698.5|13683.5|13697.5|13682.5|6
1649777470000|2022-04-12 15:31:10|13695.5|13680.5|13696.5|13681.5|13696.5|13681.5|13695.5|13680.5|2
1649777480000|2022-04-12 15:31:20|13696.4|13681.4|13696|13681|13696.4|13681.4|13696|13681|0
1649777490000|2022-04-12 15:31:30|||||||||57
1649777500000|2022-04-12 15:31:40|13695|13680|13686.5|13671.5|13695|13680|13686.5|13671.5|7
1649777510000|2022-04-12 15:31:50|13686.1|13671.1|13686.1|13671.1|13686.1|13671.1|13686.1|13671.1|9
1649777520000|2022-04-12 15:32:00|13685.5|13670.5|13690.7|13675.7|13691|13676|13683.5|13668.5|17
1649777530000|2022-04-12 15:32:10|13689.9|13674.9|13689.5|13674.5|13689.9|13674.9|13688.4|13673.4|14
1649777540000|2022-04-12 15:32:20|13689.4|13674.4|13685.6|13670.6|13689.4|13674.4|13683.5|13668.5|3
1649777550000|2022-04-12 15:32:30|13684.6|13669.6|13684.5|13669.5|13684.6|13669.6|13684.5|13669.5|1
1649777560000|2022-04-12 15:32:40|13684.1|13669.1|13684.1|13669.1|13684.1|13669.1|13684.1|13669.1|1
1649777580000|2022-04-12 15:33:00|13684.5|13669.5|13686|13671|13687|13672|13684|13669|8
1649777590000|2022-04-12 15:33:10|13686.5|13671.5|13685.5|13670.5|13689|13674|13685.5|13670.5|14
1649777610000|2022-04-12 15:33:30|13685.4|13670.4|13684.5|13669.5|13685.4|13670.4|13684|13669|1
1649777620000|2022-04-12 15:33:40|13684.9|13669.9|13685|13670|13685|13670|13684.9|13669.9|1
1649777630000|2022-04-12 15:33:50|13684.6|13669.6|13681.5|13666.5|13684.6|13669.6|13681.5|13666.5|0
1649777640000|2022-04-12 15:34:00|13681|13666|13683|13668|13684.6|13669.6|13681|13666|2
1649777650000|2022-04-12 15:34:10|13682.9|13667.9|13683|13668|13683|13668|13682.9|13667.9|5
1649777660000|2022-04-12 15:34:20|13683.1|13668.1|13684|13669|13684|13669|13683.1|13668.1|0
1649777680000|2022-04-12 15:34:40|13683.1|13668.1|13682.6|13667.6|13683.1|13668.1|13682.6|13667.6|1
1649777690000|2022-04-12 15:34:50|13682.5|13667.5|13680.5|13665.5|13682.5|13667.5|13680.5|13665.5|17
1649777700000|2022-04-12 15:35:00|13679.9|13664.9|13683.4|13668.4|13683.4|13668.4|13679.9|13664.9|3
1649777710000|2022-04-12 15:35:10|13683.8|13668.8|13687.3|13672.3|13687.3|13672.3|13683.8|13668.8|4
1649777720000|2022-04-12 15:35:20|13686.4|13671.4|13686.4|13671.4|13686.4|13671.4|13686.4|13671.4|3
1649777730000|2022-04-12 15:35:30|13686.9|13671.9|13686.9|13671.9|13686.9|13671.9|13686.9|13671.9|0
1649777740000|2022-04-12 15:35:40|13685.6|13670.6|13681.5|13666.5|13686|13671|13681.5|13666.5|35
1649777750000|2022-04-12 15:35:50|13681.4|13666.4|13677.1|13662.1|13681.4|13666.4|13677.1|13662.1|2
1649777760000|2022-04-12 15:36:00|13677.4|13662.4|13677.4|13662.4|13677.9|13662.9|13677.4|13662.4|2
1649777770000|2022-04-12 15:36:10|13677.5|13662.5|13678.4|13663.4|13678.8|13663.8|13677.5|13662.5|0
1649777780000|2022-04-12 15:36:20|13678.8|13663.8|13680.9|13665.9|13680.9|13665.9|13678.8|13663.8|2
1649777790000|2022-04-12 15:36:30|13681.4|13666.4|13680.6|13665.6|13681.4|13666.4|13680.6|13665.6|14
1649777800000|2022-04-12 15:36:40|13680.5|13665.5|13683|13668|13683|13668|13680.5|13665.5|1
1649777820000|2022-04-12 15:37:00|13683.4|13668.4|13683.4|13668.4|13683.4|13668.4|13683.4|13668.4|1
1649777830000|2022-04-12 15:37:10|13683|13668|13683.6|13668.6|13684.1|13669.1|13683|13668|3
1649777840000|2022-04-12 15:37:20|13683.5|13668.5|13683.1|13668.1|13683.5|13668.5|13683.1|13668.1|1
1649777860000|2022-04-12 15:37:40|13683|13668|13680.6|13665.6|13683|13668|13680.6|13665.6|3
1649777870000|2022-04-12 15:37:50|||||||||3
1649777880000|2022-04-12 15:38:00|13680.7|13665.7|13679.3|13664.3|13681.4|13666.4|13679.3|13664.3|12
1649777890000|2022-04-12 15:38:10|13679.7|13664.7|13679.7|13664.7|13679.7|13664.7|13679.7|13664.7|2
1649777900000|2022-04-12 15:38:20|13678.1|13663.1|13678.6|13663.6|13678.6|13663.6|13678.1|13663.1|26
1649777910000|2022-04-12 15:38:30|13678.5|13663.5|13678.3|13663.3|13680.1|13665.1|13677.9|13662.9|39
1649777920000|2022-04-12 15:38:40|13678.7|13663.7|13677.8|13662.8|13678.7|13663.7|13677.8|13662.8|0
1649777930000|2022-04-12 15:38:50|13678.3|13663.3|13678.3|13663.3|13678.3|13663.3|13678.3|13663.3|2
1649777940000|2022-04-12 15:39:00|13680.3|13665.3|13677.2|13662.2|13680.3|13665.3|13677.2|13662.2|13
1649777950000|2022-04-12 15:39:10|13676.7|13661.7|13676.8|13661.8|13676.8|13661.8|13676.7|13661.7|9
1649777960000|2022-04-12 15:39:20|||||||||1
1649777970000|2022-04-12 15:39:30|13677.3|13662.3|13675.3|13660.3|13677.3|13662.3|13675.3|13660.3|1
1649777980000|2022-04-12 15:39:40|13675.2|13660.2|13676.6|13661.6|13676.6|13661.6|13675.2|13660.2|6
1649777990000|2022-04-12 15:39:50|13676.5|13661.5|13678.6|13663.6|13678.6|13663.6|13676.1|13661.1|0
1649778000000|2022-04-12 15:40:00|13679.1|13664.1|13679.1|13664.1|13679.1|13664.1|13679.1|13664.1|1
1649778010000|2022-04-12 15:40:10|13680.2|13665.2|13675.2|13660.2|13680.6|13665.6|13675.2|13660.2|2
1649778020000|2022-04-12 15:40:20|13675.6|13660.6|13676.1|13661.1|13676.1|13661.1|13675.6|13660.6|3
1649778030000|2022-04-12 15:40:30|13678.2|13663.2|13677.7|13662.7|13678.2|13663.2|13677.7|13662.7|2
1649778040000|2022-04-12 15:40:40|13677.2|13662.2|13677.7|13662.7|13677.7|13662.7|13677.2|13662.2|3
1649778050000|2022-04-12 15:40:50|13676.7|13661.7|13676.2|13661.2|13678.8|13663.8|13676.2|13661.2|1
1649778060000|2022-04-12 15:41:00|13676.3|13661.3|13679.6|13664.6|13679.6|13664.6|13676.3|13661.3|21
1649778070000|2022-04-12 15:41:10|13678.9|13663.9|13676.9|13661.9|13678.9|13663.9|13676.9|13661.9|33
1649778080000|2022-04-12 15:41:20|13677.4|13662.4|13681.5|13666.5|13681.5|13666.5|13677.4|13662.4|1
1649778090000|2022-04-12 15:41:30|13681.1|13666.1|13680.7|13665.7|13681.1|13666.1|13680.7|13665.7|3
1649778100000|2022-04-12 15:41:40|13680.2|13665.2|13680.7|13665.7|13680.7|13665.7|13680.2|13665.2|0
1649778120000|2022-04-12 15:42:00|13680.6|13665.6|13682.6|13667.6|13682.6|13667.6|13680.2|13665.2|2
1649778130000|2022-04-12 15:42:10|13683|13668|13683|13668|13683|13668|13683|13668|1
1649778150000|2022-04-12 15:42:30|13682.6|13667.6|13682.6|13667.6|13682.6|13667.6|13682.6|13667.6|0
1649778160000|2022-04-12 15:42:40|13682.1|13667.1|13680.9|13665.9|13682.2|13667.2|13680.5|13665.5|2
1649778170000|2022-04-12 15:42:50|13680.8|13665.8|13680.4|13665.4|13680.8|13665.8|13680.4|13665.4|0
1649778180000|2022-04-12 15:43:00|13680|13665|13680.4|13665.4|13680.4|13665.4|13680|13665|7
1649778190000|2022-04-12 15:43:10|13680.8|13665.8|13680.8|13665.8|13680.8|13665.8|13680.8|13665.8|1
1649778200000|2022-04-12 15:43:20|13681.8|13666.8|13681.8|13666.8|13681.8|13666.8|13681.8|13666.8|2
1649778210000|2022-04-12 15:43:30|13682|13667|13682.4|13667.4|13682.4|13667.4|13682|13667|0
1649778220000|2022-04-12 15:43:40|13682.9|13667.9|13682.9|13667.9|13682.9|13667.9|13682.9|13667.9|0
1649778230000|2022-04-12 15:43:50|13682.8|13667.8|13682.9|13667.9|13682.9|13667.9|13682.4|13667.4|1
1649778240000|2022-04-12 15:44:00|13683.1|13668.1|13684.7|13669.7|13684.7|13669.7|13683.1|13668.1|4
1649778250000|2022-04-12 15:44:10|13684.8|13669.8|13685.5|13670.5|13685.5|13670.5|13684.8|13669.8|30
1649778260000|2022-04-12 15:44:20|13685.4|13670.4|13684.5|13669.5|13685.5|13670.5|13684.5|13669.5|5
1649778290000|2022-04-12 15:44:50|13684.3|13669.3|13684.1|13669.1|13684.3|13669.3|13684.1|13669.1|0
1649778300000|2022-04-12 15:45:00|||||||||4
1649778310000|2022-04-12 15:45:10|||||||||2
1649778320000|2022-04-12 15:45:20|13685.1|13670.1|13681.5|13666.5|13685.1|13670.1|13681.5|13666.5|3
1649778330000|2022-04-12 15:45:30|13681.2|13666.2|13675|13660|13681.2|13666.2|13675|13660|3
1649778340000|2022-04-12 15:45:40|13674.9|13659.9|13672.5|13657.5|13674.9|13659.9|13672|13657|0
1649778360000|2022-04-12 15:46:00|13673|13658|13673|13658|13673|13658|13673|13658|1
1649778380000|2022-04-12 15:46:20|13671.5|13656.5|13665|13650|13671.5|13656.5|13664.1|13649.1|0
1649778390000|2022-04-12 15:46:30|13665.4|13650.4|13667.4|13652.4|13667.4|13652.4|13665.4|13650.4|0
1649778400000|2022-04-12 15:46:40|13667|13652|13667|13652|13667|13652|13667|13652|48
1649778410000|2022-04-12 15:46:50|13666.8|13651.8|13666.5|13651.5|13666.8|13651.8|13666|13651|0
1649778420000|2022-04-12 15:47:00|13665.5|13650.5|13665.5|13650.5|13666.5|13651.5|13665.5|13650.5|5
1649778430000|2022-04-12 15:47:10|13665|13650|13665.9|13650.9|13666.5|13651.5|13665|13650|3
1649778440000|2022-04-12 15:47:20|13666.5|13651.5|13666.5|13651.5|13666.5|13651.5|13666.5|13651.5|3
1649778450000|2022-04-12 15:47:30|||||||||2
1649778460000|2022-04-12 15:47:40|13668.6|13653.6|13669.4|13654.4|13669.4|13654.4|13668.6|13653.6|1
1649778470000|2022-04-12 15:47:50|13669.5|13654.5|13670.9|13655.9|13670.9|13655.9|13669.5|13654.5|0
1649778480000|2022-04-12 15:48:00|13671.4|13656.4|13677.1|13662.1|13677.5|13662.5|13671.4|13656.4|16
1649778490000|2022-04-12 15:48:10|13679.1|13664.1|13680.2|13665.2|13680.6|13665.6|13679.1|13664.1|0
1649778500000|2022-04-12 15:48:20|13680.6|13665.6|13681.7|13666.7|13682.2|13667.2|13680.6|13665.6|5
1649778510000|2022-04-12 15:48:30|13682.1|13667.1|13685.5|13670.5|13685.5|13670.5|13681.4|13666.4|10
1649778520000|2022-04-12 15:48:40|13685.6|13670.6|13684.4|13669.4|13685.6|13670.6|13684.3|13669.3|2
1649778540000|2022-04-12 15:49:00|13685.4|13670.4|13687.3|13672.3|13688.3|13673.3|13685.4|13670.4|6
1649778550000|2022-04-12 15:49:10|13687.4|13672.4|13687.3|13672.3|13687.8|13672.8|13687.1|13672.1|0
1649778560000|2022-04-12 15:49:20|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|0
1649778570000|2022-04-12 15:49:30|13687.6|13672.6|13693.5|13678.5|13693.9|13678.9|13687.6|13672.6|9
1649778580000|2022-04-12 15:49:40|13692.9|13677.9|13688.7|13673.7|13692.9|13677.9|13688.7|13673.7|7
1649778590000|2022-04-12 15:49:50|13689.3|13674.3|13688.8|13673.8|13689.3|13674.3|13688.3|13673.3|2
1649778600000|2022-04-12 15:50:00|13688.9|13673.9|13690.1|13675.1|13690.1|13675.1|13688.9|13673.9|1
1649778610000|2022-04-12 15:50:10|13693.1|13678.1|13693.1|13678.1|13693.1|13678.1|13693.1|13678.1|5
1649778620000|2022-04-12 15:50:20|13693.2|13678.2|13692.6|13677.6|13694.1|13679.1|13692.1|13677.1|0
1649778630000|2022-04-12 15:50:30|13692.5|13677.5|13692.6|13677.6|13697|13682|13691.6|13676.6|2
1649778640000|2022-04-12 15:50:40|13692.7|13677.7|13696.2|13681.2|13696.6|13681.6|13692.7|13677.7|6
1649778650000|2022-04-12 15:50:50|13696.3|13681.3|13696.2|13681.2|13696.7|13681.7|13696.1|13681.1|0
1649778660000|2022-04-12 15:51:00|13696.1|13681.1|13696.3|13681.3|13696.3|13681.3|13696.1|13681.1|2
1649778670000|2022-04-12 15:51:10|13699.5|13684.5|13699|13684|13699.5|13684.5|13699|13684|2
1649778700000|2022-04-12 15:51:40|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|1
1649778710000|2022-04-12 15:51:50|13698.4|13683.4|13698.3|13683.3|13698.4|13683.4|13698.3|13683.3|0
1649778720000|2022-04-12 15:52:00|13697.9|13682.9|13701.2|13686.2|13701.2|13686.2|13697.9|13682.9|0
1649778730000|2022-04-12 15:52:10|13700.8|13685.8|13704.5|13689.5|13704.5|13689.5|13700.8|13685.8|6
1649778750000|2022-04-12 15:52:30|||||||||1
1649778760000|2022-04-12 15:52:40|13704.4|13689.4|13701.5|13686.5|13704.4|13689.4|13701.5|13686.5|5
1649778770000|2022-04-12 15:52:50|13699|13684|13694|13679|13699|13684|13694|13673.5|1
1649778780000|2022-04-12 15:53:00|13693.5|13678.5|13692.2|13677.2|13693.5|13678.5|13689.5|13674.5|1
1649778790000|2022-04-12 15:53:10|13695.6|13680.6|13695|13680|13696.5|13681.5|13695|13680|1
1649778800000|2022-04-12 15:53:20|13695.5|13680.5|13696|13681|13696|13681|13695.5|13680.5|1
1649778810000|2022-04-12 15:53:30|13696.5|13681.5|13699.5|13684.5|13699.5|13684.5|13696.5|13681.5|3
1649778820000|2022-04-12 15:53:40|13700|13685|13700|13685|13700|13685|13700|13685|0
1649778830000|2022-04-12 15:53:50|13700.5|13685.5|13701|13686|13701|13686|13700|13685|1
1649778840000|2022-04-12 15:54:00|13700.9|13685.9|13700.8|13685.8|13700.9|13685.9|13700.8|13685.8|7
1649778850000|2022-04-12 15:54:10|13701|13686|13700.9|13685.9|13701.3|13686.3|13700.5|13685.5|22
1649778860000|2022-04-12 15:54:20|13700.5|13685.5|13700.8|13685.8|13700.8|13685.8|13700.5|13685.5|29
1649778870000|2022-04-12 15:54:30|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|13700.8|13685.8|8
1649778880000|2022-04-12 15:54:40|13701.5|13686.5|13702.8|13687.8|13702.8|13687.8|13701.5|13686.5|4
1649778890000|2022-04-12 15:54:50|13703.2|13688.2|13705.9|13690.9|13706|13691|13703.1|13688.1|20
1649778900000|2022-04-12 15:55:00|13706.4|13691.4|13708.3|13693.3|13708.7|13693.7|13706.2|13691.2|9
1649778910000|2022-04-12 15:55:10|13707.8|13692.8|13706.7|13691.7|13707.8|13692.8|13705.7|13690.7|0
1649778920000|2022-04-12 15:55:20|13706.2|13691.2|13703.3|13688.3|13706.2|13691.2|13703.3|13688.3|2
1649778930000|2022-04-12 15:55:30|13702.8|13687.8|13707.1|13692.1|13709.2|13694.2|13702.8|13687.8|17
1649778940000|2022-04-12 15:55:40|13707.7|13692.7|13707.5|13692.5|13707.7|13692.7|13707.1|13692.1|1
1649778960000|2022-04-12 15:56:00|13707.2|13692.2|13708.5|13693.5|13708.5|13693.5|13706.8|13691.8|6
1649778970000|2022-04-12 15:56:10|13708.3|13693.3|13706.1|13691.1|13708.3|13693.3|13705.9|13690.9|2
1649778980000|2022-04-12 15:56:20|13706.2|13691.2|13699.2|13684.2|13706.9|13691.9|13699.2|13684.2|17
1649778990000|2022-04-12 15:56:30|13699|13684|13698.5|13683.5|13699|13684|13698.5|13683.5|15
1649779000000|2022-04-12 15:56:40|13698.2|13683.2|13698.5|13683.5|13698.6|13683.6|13698.2|13683.2|3
1649779010000|2022-04-12 15:56:50|13698.6|13683.6|13699|13684|13699|13684|13698.6|13683.6|0
1649779020000|2022-04-12 15:57:00|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|1
1649779030000|2022-04-12 15:57:10|13699.1|13684.1|13699.6|13684.6|13700.4|13685.4|13699.1|13684.1|2
1649779040000|2022-04-12 15:57:20|13699.9|13684.9|13698.1|13683.1|13702.1|13687.1|13697.1|13682.1|1
1649779050000|2022-04-12 15:57:30|13697.6|13682.6|13693.6|13678.6|13699.6|13682.6|13693.6|13674.6|0
1649779060000|2022-04-12 15:57:40|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|0
1649779070000|2022-04-12 15:57:50|13694.5|13679.5|13694.1|13679.1|13694.5|13679.5|13694.1|13679.1|0
1649779080000|2022-04-12 15:58:00|13693.9|13678.9|13694.7|13679.7|13694.8|13679.8|13693.9|13678.9|3
1649779090000|2022-04-12 15:58:10|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|0
1649779100000|2022-04-12 15:58:20|13695.4|13680.4|13691.7|13676.7|13695.4|13680.4|13691.7|13676.7|13
1649779110000|2022-04-12 15:58:30|13692.2|13677.2|13691.7|13676.7|13692.2|13677.2|13691.7|13676.7|0
1649779120000|2022-04-12 15:58:40|13692.1|13677.1|13689.6|13674.6|13692.1|13677.1|13689.6|13674.6|0
1649779130000|2022-04-12 15:58:50|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|1
1649779140000|2022-04-12 15:59:00|13689.9|13674.9|13698.4|13683.4|13698.4|13683.4|13689.9|13674.9|10
1649779150000|2022-04-12 15:59:10|13694.8|13679.8|13698.6|13683.6|13698.6|13683.6|13693|13678|15
1649779160000|2022-04-12 15:59:20|13696.5|13681.5|13696.5|13681.5|13696.5|13681.5|13696.5|13681.5|3
1649779170000|2022-04-12 15:59:30|13696.1|13681.1|13694.7|13679.7|13696.1|13681.1|13694.7|13679.7|2
1649779180000|2022-04-12 15:59:40|13694.9|13679.9|13693.8|13678.8|13694.9|13679.9|13693.8|13678.8|1
1649779190000|2022-04-12 15:59:50|13693.7|13678.7|13692.4|13677.4|13693.7|13678.7|13692|13677|1
1649779200000|2022-04-12 16:00:00|13691.9|13676.9|13692.7|13677.7|13692.7|13677.7|13690.6|13675.6|5
1649779210000|2022-04-12 16:00:10|13692.6|13677.6|13692.3|13677.3|13692.6|13677.6|13692.3|13677.3|3
1649779220000|2022-04-12 16:00:20|13692.8|13677.8|13696.5|13681.5|13696.8|13681.8|13692.8|13677.8|8
1649779230000|2022-04-12 16:00:30|13696.9|13681.9|13694.4|13679.4|13696.9|13681.9|13694.3|13679.3|4
1649779240000|2022-04-12 16:00:40|13694.3|13679.3|13695.3|13680.3|13695.3|13680.3|13694.3|13679.3|0
1649779250000|2022-04-12 16:00:50|13695.4|13680.4|13695.8|13680.8|13695.8|13680.8|13695.4|13680.4|2
1649779260000|2022-04-12 16:01:00|13696.5|13681.5|13697.1|13682.1|13698.8|13683.8|13696.5|13681.5|4
1649779270000|2022-04-12 16:01:10|13697.9|13682.9|13695.7|13680.7|13697.9|13682.9|13695.7|13680.7|1
1649779280000|2022-04-12 16:01:20|13696.3|13681.3|13695.3|13680.3|13696.3|13681.3|13695.3|13680.3|0
1649779290000|2022-04-12 16:01:30|13694.9|13679.9|13694.2|13679.2|13695|13680|13694.2|13679.2|2
1649779300000|2022-04-12 16:01:40|13694.5|13679.5|13697.2|13682.2|13697.7|13682.7|13691.8|13676.8|4
1649779310000|2022-04-12 16:01:50|13697.3|13682.3|13695.2|13680.2|13697.3|13682.3|13694.9|13679.9|6
1649779320000|2022-04-12 16:02:00|13696.8|13681.8|13700.1|13685.1|13700.2|13685.2|13696.8|13681.8|5
1649779330000|2022-04-12 16:02:10|13700.6|13685.6|13704.7|13689.7|13705.7|13690.7|13700.5|13685.5|9
1649779340000|2022-04-12 16:02:20|13704.8|13689.8|13704.3|13689.3|13704.8|13689.8|13703.8|13688.8|1
1649779350000|2022-04-12 16:02:30|13704.4|13689.4|13703.7|13688.7|13704.4|13689.4|13703.7|13688.7|10
1649779360000|2022-04-12 16:02:40|13703.8|13688.8|13701.3|13686.3|13703.8|13688.8|13696.4|13681.4|10
1649779370000|2022-04-12 16:02:50|13701.4|13686.4|13701.5|13686.5|13701.5|13686.5|13701.4|13686.4|0
1649779380000|2022-04-12 16:03:00|13700.9|13685.9|13703.4|13688.4|13704.4|13689.4|13700.9|13685.9|4
1649779390000|2022-04-12 16:03:10|13703.3|13688.3|13701.8|13686.8|13703.3|13688.3|13700.8|13685.8|1
1649779400000|2022-04-12 16:03:20|13701.7|13686.7|13701.4|13686.4|13703.4|13688.4|13701.4|13686.4|5
1649779410000|2022-04-12 16:03:30|13701.8|13686.8|13699.3|13684.3|13701.8|13686.8|13699.3|13684.3|3
1649779420000|2022-04-12 16:03:40|13699.4|13684.4|13701.3|13686.3|13702.7|13687.7|13699.4|13684.4|1
1649779430000|2022-04-12 16:03:50|13701.2|13686.2|13700.2|13685.2|13701.2|13686.2|13700.2|13685.2|0
1649779440000|2022-04-12 16:04:00|13700.1|13685.1|13700.1|13685.1|13700.1|13685.1|13700.1|13685.1|1
1649779450000|2022-04-12 16:04:10|13700|13685|13700|13685|13700|13685|13700|13685|1
1649779460000|2022-04-12 16:04:20|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|3
1649779470000|2022-04-12 16:04:30|13699.7|13684.7|13699.9|13684.9|13700|13685|13699.7|13684.7|12
1649779480000|2022-04-12 16:04:40|13699.8|13684.8|13699.9|13684.9|13700|13685|13699.3|13684.3|1
1649779490000|2022-04-12 16:04:50|13702.8|13687.8|13702.8|13687.8|13705.4|13690.4|13701.9|13686.9|0
1649779500000|2022-04-12 16:05:00|13702.4|13687.4|13701.4|13686.4|13702.4|13687.4|13701.4|13686.4|1
1649779510000|2022-04-12 16:05:10|13702.4|13687.4|13700.3|13685.3|13702.4|13687.4|13700.3|13685.3|0
1649779520000|2022-04-12 16:05:20|13700.1|13685.1|13698.3|13683.3|13700.1|13685.1|13698.3|13683.3|2
1649779530000|2022-04-12 16:05:30|13699.2|13684.2|13699.5|13684.5|13699.5|13684.5|13698.4|13683.4|11
1649779540000|2022-04-12 16:05:40|13699.7|13684.7|13701|13686|13701|13686|13699.7|13684.7|0
1649779560000|2022-04-12 16:06:00|13704|13689|13703.8|13688.8|13704|13689|13703.8|13688.8|6
1649779570000|2022-04-12 16:06:10|13704|13689|13703.3|13688.3|13704.8|13689.8|13703.3|13688.3|42
1649779580000|2022-04-12 16:06:20|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|7
1649779590000|2022-04-12 16:06:30|13703.8|13688.8|13702.9|13687.9|13703.9|13688.9|13702.9|13687.9|1
1649779600000|2022-04-12 16:06:40|13702.8|13687.8|13702|13687|13702.8|13687.8|13701.8|13686.8|2
1649779610000|2022-04-12 16:06:50|13701.9|13686.9|13700.9|13685.9|13701.9|13686.9|13700.9|13685.9|2
1649779620000|2022-04-12 16:07:00|13700.8|13685.8|13699.4|13684.4|13703.4|13688.4|13699.3|13684.3|6
1649779630000|2022-04-12 16:07:10|13699.9|13684.9|13699.4|13684.4|13699.9|13684.9|13699.4|13684.4|0
1649779640000|2022-04-12 16:07:20|13699.5|13684.5|13698.9|13683.9|13699.5|13684.5|13698.9|13683.9|1
1649779650000|2022-04-12 16:07:30|13698.7|13683.7|13698.8|13683.8|13698.9|13683.9|13696.9|13681.9|3
1649779660000|2022-04-12 16:07:40|13698.3|13683.3|13697.7|13682.7|13698.4|13683.4|13697.4|13682.4|5
1649779670000|2022-04-12 16:07:50|13698.5|13683.5|13698.9|13683.9|13698.9|13683.9|13698.3|13683.3|3
1649779680000|2022-04-12 16:08:00|13699.4|13684.4|13700.9|13685.9|13705.1|13690.1|13699.4|13684.4|6
1649779690000|2022-04-12 16:08:10|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|0
1649779700000|2022-04-12 16:08:20|13700.3|13685.3|13700.1|13685.1|13700.6|13685.6|13700.1|13685.1|14
1649779710000|2022-04-12 16:08:30|13699.7|13684.7|13700.8|13685.8|13701.3|13686.3|13699.4|13684.4|3
1649779720000|2022-04-12 16:08:40|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|4
1649779730000|2022-04-12 16:08:50|13699.3|13684.3|13700.8|13685.8|13700.9|13685.9|13699.3|13684.3|1
1649779740000|2022-04-12 16:09:00|13700.3|13685.3|13700.4|13685.4|13702.2|13687.2|13700.3|13685.3|5
1649779750000|2022-04-12 16:09:10|13700.5|13685.5|13700|13685|13700.5|13685.5|13700|13685|0
1649779760000|2022-04-12 16:09:20|13700.5|13685.5|13699.5|13684.5|13700.5|13685.5|13699.5|13684.5|2
1649779770000|2022-04-12 16:09:30|13699.6|13684.6|13698.4|13683.4|13700.1|13685.1|13698.4|13683.4|2
1649779780000|2022-04-12 16:09:40|13697.6|13682.6|13702.3|13687.3|13702.3|13687.3|13697.6|13682.6|1
1649779790000|2022-04-12 16:09:50|13703.1|13688.1|13702.9|13687.9|13703.1|13688.1|13702.9|13687.9|1
1649779800000|2022-04-12 16:10:00|13702.8|13687.8|13703.6|13688.6|13703.6|13688.6|13702.8|13687.8|5
1649779810000|2022-04-12 16:10:10|13703.7|13688.7|13701.1|13686.1|13703.7|13688.7|13701.1|13686.1|3
1649779820000|2022-04-12 16:10:20|13700.8|13685.8|13699.1|13684.1|13700.8|13685.8|13699.1|13684.1|0
1649779830000|2022-04-12 16:10:30|13699|13684|13702.4|13687.4|13702.9|13687.9|13698.5|13683.5|6
1649779840000|2022-04-12 16:10:40|13702.2|13687.2|13700.3|13685.3|13702.2|13687.2|13700.3|13685.3|3
1649779850000|2022-04-12 16:10:50|13700.6|13685.6|13701.8|13686.8|13701.8|13686.8|13700.6|13685.6|6
1649779860000|2022-04-12 16:11:00|13701.4|13686.4|13702.3|13687.3|13703.4|13688.4|13701|13686|3
1649779870000|2022-04-12 16:11:10|13702.4|13687.4|13704.9|13689.9|13706.2|13691.2|13702.3|13687.3|0
1649779880000|2022-04-12 16:11:20|13703.2|13688.2|13703.2|13688.2|13703.2|13688.2|13703.2|13688.2|0
1649779890000|2022-04-12 16:11:30|13703.5|13688.5|13705.4|13690.4|13705.4|13690.4|13703.5|13688.5|0
1649779900000|2022-04-12 16:11:40|13705.9|13690.9|13706.3|13691.3|13706.9|13691.9|13705.9|13690.9|0
1649779910000|2022-04-12 16:11:50|13706.4|13691.4|13703.8|13688.8|13706.4|13691.4|13703|13688|20
1649779920000|2022-04-12 16:12:00|13703.7|13688.7|13702.2|13687.2|13703.7|13688.7|13701.2|13686.2|2
1649779930000|2022-04-12 16:12:10|13700.7|13685.7|13703.7|13688.7|13704|13689|13700.7|13685.7|0
1649779940000|2022-04-12 16:12:20|13705.7|13690.7|13703.7|13688.7|13705.7|13690.7|13703.7|13688.7|1
1649779950000|2022-04-12 16:12:30|||||||||1
1649779960000|2022-04-12 16:12:40|13703.6|13688.6|13703.7|13688.7|13703.7|13688.7|13703.2|13688.2|0
1649779970000|2022-04-12 16:12:50|13703.6|13688.6|13703.3|13688.3|13703.6|13688.6|13703.3|13688.3|0
1649779980000|2022-04-12 16:13:00|13706.9|13691.9|13705.5|13690.5|13706.9|13691.9|13702.9|13687.9|7
1649779990000|2022-04-12 16:13:10|13705.1|13690.1|13705.3|13690.3|13705.3|13690.3|13705.1|13690.1|2
1649780000000|2022-04-12 16:13:20|13705.4|13690.4|13705.2|13690.2|13705.4|13690.4|13705.2|13690.2|2
1649780010000|2022-04-12 16:13:30|13705.3|13690.3|13705.1|13690.1|13705.3|13690.3|13705.1|13690.1|2
1649780020000|2022-04-12 16:13:40|13705|13690|13705.7|13690.7|13705.7|13690.7|13704.8|13689.8|8
1649780040000|2022-04-12 16:14:00|13705.9|13690.9|13716|13701|13716.3|13701.3|13705.9|13690.9|2
1649780050000|2022-04-12 16:14:10|13713.8|13698.8|13710.8|13695.8|13713.8|13698.8|13710.8|13695.8|1
1649780060000|2022-04-12 16:14:20|13710.3|13695.3|13706.9|13691.9|13710.3|13695.3|13706.9|13691.9|0
1649780070000|2022-04-12 16:14:30|13707.1|13692.1|13709.1|13694.1|13709.1|13694.1|13707.1|13692.1|1
1649780080000|2022-04-12 16:14:40|13708.7|13693.7|13708.6|13693.6|13708.7|13693.7|13708.6|13693.6|0
1649780090000|2022-04-12 16:14:50|13707.8|13692.8|13707.9|13692.9|13708.3|13693.3|13707.8|13692.8|7
1649780100000|2022-04-12 16:15:00|13710|13695|13719.2|13704.2|13719.7|13704.7|13710|13695|12
1649780130000|2022-04-12 16:15:30|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|0
1649780150000|2022-04-12 16:15:50|13721|13706|13727.8|13712.8|13727.8|13712.8|13719.4|13704.4|13
1649780160000|2022-04-12 16:16:00|13727.3|13712.3|13730.6|13715.6|13733.8|13718.8|13724.9|13709.9|8
1649780170000|2022-04-12 16:16:10|13733.5|13718.5|13735|13720|13735|13720|13731|13716|5
1649780180000|2022-04-12 16:16:20|13734.7|13719.7|13734.5|13719.5|13734.7|13719.7|13734.5|13719.5|2
1649780190000|2022-04-12 16:16:30|13734.4|13719.4|13734.6|13719.6|13734.6|13719.6|13734.3|13719.3|7
1649780200000|2022-04-12 16:16:40|13734.5|13719.5|13734.5|13719.5|13734.5|13719.5|13734.4|13719.4|0
1649780210000|2022-04-12 16:16:50|13734.4|13719.4|13734.3|13719.3|13734.4|13719.4|13734.3|13719.3|0
1649780220000|2022-04-12 16:17:00|13734.4|13719.4|13738.4|13723.4|13738.6|13723.6|13734.4|13719.4|6
1649780230000|2022-04-12 16:17:10|13738.3|13723.3|13720.5|13705.5|13738.3|13723.3|13712.4|13691.6|5
1649780240000|2022-04-12 16:17:20|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|13722.3|13707.3|3
1649780250000|2022-04-12 16:17:30|13722.7|13707.7|13723|13708|13723|13708|13722.7|13707.7|1
1649780260000|2022-04-12 16:17:40|13723.6|13708.6|13727.6|13712.6|13729.2|13714.2|13723.6|13708.6|15
1649780270000|2022-04-12 16:17:50|13726.8|13711.8|13724.2|13709.2|13726.8|13711.8|13723.8|13708.8|0
1649780280000|2022-04-12 16:18:00|13726.7|13711.7|13728.8|13713.8|13730.1|13715.1|13726.7|13711.7|3
1649780290000|2022-04-12 16:18:10|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|0
1649780300000|2022-04-12 16:18:20|13728.4|13713.4|13734.1|13719.1|13734.1|13719.1|13728.4|13713.4|0
1649780310000|2022-04-12 16:18:30|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|0
1649780320000|2022-04-12 16:18:40|13733.5|13718.5|13732.7|13717.7|13733.5|13718.5|13732.7|13717.7|0
1649780330000|2022-04-12 16:18:50|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|8
1649780340000|2022-04-12 16:19:00|13733.6|13718.6|13735.4|13720.4|13735.4|13720.4|13733.6|13718.6|2
1649780350000|2022-04-12 16:19:10|13735|13720|13734.4|13719.4|13735|13720|13733.3|13718.3|1
1649780370000|2022-04-12 16:19:30|13734.9|13719.9|13734.8|13719.8|13734.9|13719.9|13734.8|13719.8|0
1649780380000|2022-04-12 16:19:40|13734.9|13719.9|13734.8|13719.8|13734.9|13719.9|13734.8|13719.8|2
1649780390000|2022-04-12 16:19:50|13733.4|13718.4|13733.4|13718.4|13733.4|13718.4|13733.4|13718.4|0
1649780400000|2022-04-12 16:20:00|13733.9|13718.9|13734.9|13719.9|13734.9|13719.9|13733.9|13718.9|4
1649780410000|2022-04-12 16:20:10|13735|13720|13733.5|13718.5|13735|13720|13733.5|13718.5|1
1649780420000|2022-04-12 16:20:20|13733.4|13718.4|13729.7|13714.7|13733.4|13718.4|13729.7|13714.7|3
1649780430000|2022-04-12 16:20:30|13729.3|13714.3|13734.3|13719.3|13734.4|13719.4|13727.4|13712.4|2
1649780440000|2022-04-12 16:20:40|13734.2|13719.2|13733.2|13718.2|13734.2|13719.2|13733.2|13718.2|0
1649780450000|2022-04-12 16:20:50|13733.3|13718.3|13733.7|13718.7|13733.7|13718.7|13733.2|13718.2|0
1649780460000|2022-04-12 16:21:00|13733.8|13718.8|13735.7|13720.7|13735.7|13720.7|13733.8|13718.8|2
1649780470000|2022-04-12 16:21:10|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|12
1649780490000|2022-04-12 16:21:30|13729.5|13714.5|13728.2|13713.2|13729.5|13714.5|13728.2|13713.2|8
1649780500000|2022-04-12 16:21:40|13729|13714|13729.5|13714.5|13729.5|13714.5|13729|13714|17
1649780510000|2022-04-12 16:21:50|13729|13714|13726.5|13711.5|13729|13714|13726.5|13711.5|3
1649780520000|2022-04-12 16:22:00|13728|13713|13729|13714|13729|13714|13728|13713|0
1649780530000|2022-04-12 16:22:10|13728.9|13713.9|13728|13713|13728.9|13713.9|13728|13713|0
1649780550000|2022-04-12 16:22:30|13727|13712|13724.4|13709.4|13727|13712|13724.4|13709.4|61
1649780560000|2022-04-12 16:22:40|||||||||2
1649780580000|2022-04-12 16:23:00|13724.5|13709.5|13737.9|13722.9|13737.9|13722.9|13724.5|13709.5|14
1649780590000|2022-04-12 16:23:10|13738.4|13723.4|13738.9|13723.9|13738.9|13723.9|13738.4|13723.4|0
1649780600000|2022-04-12 16:23:20|13739.4|13724.4|13740.4|13725.4|13740.4|13725.4|13739.4|13724.4|1
1649780610000|2022-04-12 16:23:30|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|3
1649780620000|2022-04-12 16:23:40|13742.9|13727.9|13740.9|13725.9|13742.9|13727.9|13740.9|13725.9|4
1649780640000|2022-04-12 16:24:00|13741.3|13726.3|13742.3|13727.3|13742.3|13727.3|13740.9|13725.9|1
1649780670000|2022-04-12 16:24:30|||||||||1
1649780680000|2022-04-12 16:24:40|||||||||1
1649780690000|2022-04-12 16:24:50|13740.6|13725.6|13733.4|13718.4|13740.6|13725.6|13731.4|13716.4|21
1649780700000|2022-04-12 16:25:00|13733.7|13718.7|13739.9|13724.9|13739.9|13724.9|13733.7|13718.7|2
1649780710000|2022-04-12 16:25:10|13740.1|13725.1|13738.4|13723.4|13741|13726|13738.4|13723.4|17
1649780720000|2022-04-12 16:25:20|13738.9|13723.9|13739.4|13724.4|13739.4|13724.4|13738.9|13723.9|1
1649780730000|2022-04-12 16:25:30|13739.9|13724.9|13740.9|13725.9|13740.9|13725.9|13739.9|13724.9|0
1649780740000|2022-04-12 16:25:40|13741.7|13726.7|13742.4|13727.4|13744|13729|13741.4|13726.4|5
1649780750000|2022-04-12 16:25:50|13741.4|13726.4|13740.9|13725.9|13742.4|13727.4|13740.9|13725.9|4
1649780760000|2022-04-12 16:26:00|13741.4|13726.4|13743.4|13728.4|13746.8|13731.8|13741.4|13726.4|4
1649780770000|2022-04-12 16:26:10|13743.5|13728.5|13745|13730|13745|13730|13743.5|13728.5|9
1649780780000|2022-04-12 16:26:20|13745.4|13730.4|13739.4|13724.4|13745.4|13730.4|13739.4|13724.4|8
1649780790000|2022-04-12 16:26:30|13739.3|13724.3|13742.4|13727.4|13742.4|13727.4|13738.4|13723.4|1
1649780800000|2022-04-12 16:26:40|||||||||2
1649780820000|2022-04-12 16:27:00|13742.3|13727.3|13736.8|13721.8|13742.3|13727.3|13734.3|13719.3|5
1649780830000|2022-04-12 16:27:10|13738.9|13723.9|13736.4|13721.4|13738.9|13723.9|13736.4|13721.4|2
1649780840000|2022-04-12 16:27:20|||||||||2
1649780850000|2022-04-12 16:27:30|13736.3|13721.3|13741.9|13726.9|13742|13727|13736.3|13721.3|5
1649780860000|2022-04-12 16:27:40|||||||||2
1649780870000|2022-04-12 16:27:50|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|1
1649780880000|2022-04-12 16:28:00|13739.3|13724.3|13739.6|13724.6|13739.6|13724.6|13738.9|13723.9|1
1649780890000|2022-04-12 16:28:10|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|0
1649780900000|2022-04-12 16:28:20|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|0
1649780910000|2022-04-12 16:28:30|||||||||2
1649780920000|2022-04-12 16:28:40|13740.4|13725.4|13743.2|13728.2|13743.2|13728.2|13740.4|13725.4|3
1649780940000|2022-04-12 16:29:00|13743.3|13728.3|13744.8|13729.8|13744.9|13729.9|13743.3|13728.3|1
1649780950000|2022-04-12 16:29:10|13744.9|13729.9|13738.3|13723.3|13745.3|13730.3|13737.8|13722.8|1
1649780970000|2022-04-12 16:29:30|13741.2|13726.2|13741.7|13726.7|13741.7|13726.7|13741.2|13726.2|2
1649780980000|2022-04-12 16:29:40|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|2
1649780990000|2022-04-12 16:29:50|13741.7|13726.7|13741.6|13726.6|13741.7|13726.7|13741.6|13726.6|0
1649781000000|2022-04-12 16:30:00|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|0
1649781010000|2022-04-12 16:30:10|13742.2|13727.2|13742.4|13727.4|13742.6|13727.6|13742.2|13727.2|2
1649781030000|2022-04-12 16:30:30|13738.2|13723.2|13738.4|13723.4|13738.4|13723.4|13737.9|13722.9|2
1649781040000|2022-04-12 16:30:40|13740.9|13725.9|13740.4|13725.4|13741.3|13726.3|13740.4|13725.4|0
1649781050000|2022-04-12 16:30:50|13740.3|13725.3|13740.3|13725.3|13740.3|13725.3|13740.3|13725.3|1
1649781060000|2022-04-12 16:31:00|13739.9|13724.9|13739.9|13724.9|13739.9|13724.9|13739.9|13724.9|2
1649781070000|2022-04-12 16:31:10|13740.1|13725.1|13739.5|13724.5|13740.1|13725.1|13739.5|13724.5|2
1649781080000|2022-04-12 16:31:20|13739.4|13724.4|13738.9|13723.9|13739.4|13724.4|13738.9|13723.9|2
1649781090000|2022-04-12 16:31:30|13734.9|13719.9|13737.4|13722.4|13737.4|13722.4|13734.9|13719.9|0
1649781100000|2022-04-12 16:31:40|13737.9|13722.9|13737.9|13722.9|13737.9|13722.9|13737.9|13722.9|2
1649781110000|2022-04-12 16:31:50|13738.3|13723.3|13737.4|13722.4|13740.8|13725.8|13737.4|13722.4|2
1649781120000|2022-04-12 16:32:00|13736.4|13721.4|13731.9|13716.9|13736.4|13721.4|13731.9|13716.9|2
1649781130000|2022-04-12 16:32:10|13733.9|13718.9|13731.4|13716.4|13733.9|13718.9|13731.4|13716.4|0
1649781140000|2022-04-12 16:32:20|13730.8|13715.8|13730.8|13715.8|13730.8|13715.8|13730.8|13715.8|2
1649781170000|2022-04-12 16:32:50|13729.9|13714.9|13725.4|13710.4|13729.9|13714.9|13725.4|13710.4|10
1649781180000|2022-04-12 16:33:00|13725.5|13710.5|13715.3|13700.3|13725.9|13710.9|13714.7|13699.7|4
1649781190000|2022-04-12 16:33:10|13714.8|13699.8|13723.6|13708.6|13723.6|13708.6|13714.4|13699.4|5
1649781200000|2022-04-12 16:33:20|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|2
1649781210000|2022-04-12 16:33:30|13723.9|13708.9|13723.5|13708.5|13723.9|13708.9|13723.5|13708.5|2
1649781220000|2022-04-12 16:33:40|13724.1|13709.1|13722.6|13707.6|13724.6|13709.6|13722.6|13707.6|4
1649781230000|2022-04-12 16:33:50|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|1
1649781240000|2022-04-12 16:34:00|13721.6|13706.6|13719.6|13704.6|13721.6|13706.6|13717.6|13702.6|2
1649781250000|2022-04-12 16:34:10|13720.1|13705.1|13719.1|13704.1|13720.1|13705.1|13719.1|13704.1|0
1649781260000|2022-04-12 16:34:20|13720.6|13705.6|13720|13705|13720.6|13705.6|13719.5|13704.5|16
1649781270000|2022-04-12 16:34:30|13720.3|13705.3|13721.9|13706.9|13722|13707|13720.3|13705.3|10
1649781280000|2022-04-12 16:34:40|13721.4|13706.4|13713.1|13698.1|13721.4|13706.4|13712.9|13697.9|2
1649781290000|2022-04-12 16:34:50|13711.3|13696.3|13707.4|13692.4|13711.3|13696.3|13706.8|13691.8|2
1649781300000|2022-04-12 16:35:00|13707|13692|13715.8|13700.8|13715.8|13700.8|13707|13692|2
1649781310000|2022-04-12 16:35:10|13716.1|13701.1|13717.8|13702.8|13719.5|13704.5|13716.1|13701.1|1
1649781320000|2022-04-12 16:35:20|13717.3|13702.3|13718.2|13703.2|13718.2|13703.2|13717.2|13702.2|2
1649781330000|2022-04-12 16:35:30|||||||||1
1649781340000|2022-04-12 16:35:40|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|0
1649781350000|2022-04-12 16:35:50|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|3
1649781360000|2022-04-12 16:36:00|13718.3|13703.3|13719.1|13704.1|13719.1|13704.1|13718|13703|2
1649781370000|2022-04-12 16:36:10|13719|13704|13719|13704|13719|13704|13719|13704|0
1649781380000|2022-04-12 16:36:20|||||||||2
1649781420000|2022-04-12 16:37:00|13719.5|13704.5|13720.2|13705.2|13720.5|13705.5|13719.5|13704.5|15
1649781430000|2022-04-12 16:37:10|||||||||1
1649781450000|2022-04-12 16:37:30|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|2
1649781480000|2022-04-12 16:38:00|13720.8|13705.8|13720.8|13705.8|13721.3|13706.3|13720.7|13705.7|6
1649781490000|2022-04-12 16:38:10|13720.9|13705.9|13721.3|13706.3|13721.3|13706.3|13720.9|13705.9|0
1649781510000|2022-04-12 16:38:30|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|2
1649781520000|2022-04-12 16:38:40|13721.7|13706.7|13722.6|13707.6|13722.6|13707.6|13721.7|13706.7|1
1649781540000|2022-04-12 16:39:00|13725.1|13710.1|13727.2|13712.2|13728.7|13713.7|13725.1|13710.1|8
1649781550000|2022-04-12 16:39:10|13727.7|13712.7|13728.1|13713.1|13728.6|13713.6|13727.7|13712.7|0
1649781560000|2022-04-12 16:39:20|13728.6|13713.6|13726.7|13711.7|13728.6|13713.6|13726.7|13711.7|0
1649781600000|2022-04-12 16:40:00|13726.6|13711.6|13722.4|13707.4|13726.6|13711.6|13722.4|13707.4|5
1649781610000|2022-04-12 16:40:10|13723.1|13708.1|13723.7|13708.7|13723.7|13708.7|13722.4|13707.4|0
1649781620000|2022-04-12 16:40:20|13724.6|13709.6|13724.6|13709.6|13724.6|13709.6|13724.6|13709.6|8
1649781630000|2022-04-12 16:40:30|13724.2|13709.2|13725.2|13710.2|13725.2|13710.2|13724.2|13709.2|0
1649781640000|2022-04-12 16:40:40|13722.1|13707.1|13723|13708|13723.6|13708.6|13722|13707|2
1649781660000|2022-04-12 16:41:00|13722.6|13707.6|13722.1|13707.1|13725.2|13710.2|13722.1|13707.1|1
1649781690000|2022-04-12 16:41:30|13718.8|13703.8|13719.5|13704.5|13719.5|13704.5|13718.8|13703.8|8
1649781700000|2022-04-12 16:41:40|13719|13704|13719.5|13704.5|13719.5|13704.5|13719|13704|6
1649781720000|2022-04-12 16:42:00|13719.4|13704.4|13716.6|13701.6|13719.4|13704.4|13716.6|13701.6|2
1649781730000|2022-04-12 16:42:10|13717|13702|13732.9|13717.9|13732.9|13717.9|13717|13702|12
1649781750000|2022-04-12 16:42:30|13732.4|13717.4|13735.1|13720.1|13735.1|13720.1|13732|13717|3
1649781760000|2022-04-12 16:42:40|13735.3|13720.3|13739.5|13724.5|13739.5|13724.5|13735.3|13720.3|0
1649781770000|2022-04-12 16:42:50|13738.5|13723.5|13737.6|13722.6|13738.5|13723.5|13737.6|13722.6|5
1649781780000|2022-04-12 16:43:00|13737.2|13722.2|13737.1|13722.1|13737.2|13722.2|13737.1|13722.1|1
1649781800000|2022-04-12 16:43:20|||||||||1
1649781810000|2022-04-12 16:43:30|||||||||1
1649781820000|2022-04-12 16:43:40|13739|13724|13739|13724|13739|13724|13739|13724|0
1649781830000|2022-04-12 16:43:50|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|8
1649781840000|2022-04-12 16:44:00|13738.5|13723.5|13738.6|13723.6|13738.6|13723.6|13738.1|13723.1|0
1649781850000|2022-04-12 16:44:10|13739|13724|13739.9|13724.9|13741.1|13726.1|13739|13724|46
1649781860000|2022-04-12 16:44:20|13741.6|13726.6|13739.9|13724.9|13741.6|13726.6|13738.1|13723.1|3
1649781870000|2022-04-12 16:44:30|13740.1|13725.1|13740.9|13725.9|13740.9|13725.9|13740.1|13725.1|0
1649781880000|2022-04-12 16:44:40|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|0
1649781890000|2022-04-12 16:44:50|13741.7|13726.7|13736.1|13721.1|13741.7|13726.7|13735.7|13720.7|5
1649781900000|2022-04-12 16:45:00|13735.7|13720.7|13729.9|13714.9|13737.4|13722.4|13729.9|13714.9|13
1649781910000|2022-04-12 16:45:10|13728.3|13713.3|13726.8|13711.8|13728.5|13713.5|13726.4|13711.4|5
1649781920000|2022-04-12 16:45:20|13726.4|13711.4|13724.2|13709.2|13729.7|13714.7|13723.8|13708.8|3
1649781930000|2022-04-12 16:45:30|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|0
1649781940000|2022-04-12 16:45:40|13724.2|13709.2|13724.3|13709.3|13724.3|13709.3|13723.5|13708.5|2
1649781950000|2022-04-12 16:45:50|||||||||1
1649781960000|2022-04-12 16:46:00|13724.7|13709.7|13723.1|13708.1|13725.2|13710.2|13723.1|13708.1|17
1649781970000|2022-04-12 16:46:10|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|0
1649781980000|2022-04-12 16:46:20|13722.6|13707.6|13722.2|13707.2|13723.2|13708.2|13722.2|13707.2|5
1649781990000|2022-04-12 16:46:30|||||||||1
1649782000000|2022-04-12 16:46:40|13723.2|13708.2|13720.1|13705.1|13723.2|13708.2|13720.1|13705.1|6
1649782010000|2022-04-12 16:46:50|||||||||4
1649782020000|2022-04-12 16:47:00|13719.3|13704.3|13719.3|13704.3|13719.3|13704.3|13719.3|13704.3|3
1649782030000|2022-04-12 16:47:10|13719.1|13704.1|13720.1|13705.1|13720.1|13705.1|13718.6|13703.6|8
1649782050000|2022-04-12 16:47:30|13719.7|13704.7|13719.7|13704.7|13719.7|13704.7|13719.7|13704.7|0
1649782070000|2022-04-12 16:47:50|13720|13705|13719.6|13704.6|13720.9|13705.9|13719.6|13704.6|1
1649782080000|2022-04-12 16:48:00|13720|13705|13721.6|13706.6|13721.6|13706.6|13720|13705|1
1649782090000|2022-04-12 16:48:10|13721.7|13706.7|13721.6|13706.6|13721.7|13706.7|13721.6|13706.6|11
1649782110000|2022-04-12 16:48:30|13721.1|13706.1|13721.8|13706.8|13721.8|13706.8|13721.1|13706.1|0
1649782120000|2022-04-12 16:48:40|13722.6|13707.6|13726.4|13711.4|13727|13712|13722.6|13707.6|6
1649782140000|2022-04-12 16:49:00|13726|13711|13725|13710|13728.1|13713.1|13725|13710|4
1649782150000|2022-04-12 16:49:10|13723.5|13708.5|13723.4|13708.4|13723.8|13708.8|13723.4|13708.4|1
1649782160000|2022-04-12 16:49:20|13725.2|13710.2|13723.8|13708.8|13725.2|13710.2|13723.8|13708.8|2
1649782170000|2022-04-12 16:49:30|13723.7|13708.7|13725.2|13710.2|13725.2|13710.2|13723.3|13708.3|1
1649782180000|2022-04-12 16:49:40|13725.3|13710.3|13724.6|13709.6|13725.5|13710.5|13723.4|13708.4|33
1649782190000|2022-04-12 16:49:50|13724.7|13709.7|13725.1|13710.1|13725.1|13710.1|13724.7|13709.7|0
1649782200000|2022-04-12 16:50:00|13724.7|13709.7|13721.5|13706.5|13724.7|13709.7|13721.5|13706.5|2
1649782210000|2022-04-12 16:50:10|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|0
1649782220000|2022-04-12 16:50:20|13721.9|13706.9|13730.5|13715.5|13730.5|13715.5|13721.9|13706.9|4
1649782230000|2022-04-12 16:50:30|13730|13715|13733.4|13718.4|13733.7|13718.7|13730|13715|3
1649782240000|2022-04-12 16:50:40|13733.8|13718.8|13733.1|13718.1|13734.2|13719.2|13733.1|13718.1|3
1649782250000|2022-04-12 16:50:50|13732.2|13717.2|13735.6|13720.6|13735.6|13720.6|13732.2|13717.2|2
1649782260000|2022-04-12 16:51:00|13734.6|13719.6|13734.6|13719.6|13734.6|13719.6|13734.6|13719.6|3
1649782290000|2022-04-12 16:51:30|13734.2|13719.2|13734.6|13719.6|13734.6|13719.6|13734.1|13719.1|1
1649782300000|2022-04-12 16:51:40|||||||||1
1649782310000|2022-04-12 16:51:50|13736.7|13721.7|13737.6|13722.6|13738.3|13723.3|13736.7|13721.7|10
1649782320000|2022-04-12 16:52:00|13737.7|13722.7|13737.7|13722.7|13737.7|13722.7|13737.7|13722.7|0
1649782330000|2022-04-12 16:52:10|13738.5|13723.5|13738.5|13723.5|13738.5|13723.5|13738.5|13723.5|0
1649782350000|2022-04-12 16:52:30|13735.5|13720.5|13733.5|13718.5|13735.5|13720.5|13733.5|13718.5|3
1649782360000|2022-04-12 16:52:40|13736|13721|13739.6|13724.6|13740.1|13725.1|13736|13721|4
1649782370000|2022-04-12 16:52:50|13734.1|13719.1|13734.6|13719.6|13734.6|13719.6|13734.1|13719.1|2
1649782380000|2022-04-12 16:53:00|13734.3|13719.3|13733.1|13718.1|13734.6|13719.6|13733.1|13718.1|1
1649782390000|2022-04-12 16:53:10|13733.2|13718.2|13733.1|13718.1|13733.6|13718.6|13733.1|13718.1|1
1649782400000|2022-04-12 16:53:20|13733.2|13718.2|13734.1|13719.1|13734.1|13719.1|13733.2|13718.2|0
1649782410000|2022-04-12 16:53:30|13734.6|13719.6|13735.1|13720.1|13735.1|13720.1|13734.6|13719.6|0
1649782430000|2022-04-12 16:53:50|||||||||9
1649782440000|2022-04-12 16:54:00|13735|13720|13725.9|13710.9|13735|13720|13725.9|13710.9|12
1649782450000|2022-04-12 16:54:10|13726.7|13711.7|13729.6|13714.6|13729.6|13714.6|13726.7|13711.7|16
1649782460000|2022-04-12 16:54:20|13729.5|13714.5|13728.6|13713.6|13729.5|13714.5|13728.6|13713.6|0
1649782470000|2022-04-12 16:54:30|13728.8|13713.8|13729.1|13714.1|13729.1|13714.1|13728.8|13713.8|0
1649782480000|2022-04-12 16:54:40|13729.6|13714.6|13731.4|13716.4|13731.5|13716.5|13729.5|13714.5|1
1649782490000|2022-04-12 16:54:50|13731.3|13716.3|13730.9|13715.9|13731.3|13716.3|13730.9|13715.9|2
1649782500000|2022-04-12 16:55:00|13731|13716|13727.2|13712.2|13731|13716|13726.4|13711.4|27
1649782510000|2022-04-12 16:55:10|13727.1|13712.1|13726.7|13711.7|13727.1|13712.1|13724.7|13709.7|4
1649782520000|2022-04-12 16:55:20|13727.2|13712.2|13729.2|13714.2|13729.2|13714.2|13727.2|13712.2|1
1649782530000|2022-04-12 16:55:30|13729.3|13714.3|13729.3|13714.3|13729.3|13714.3|13729.3|13714.3|0
1649782540000|2022-04-12 16:55:40|13729.6|13714.6|13729.3|13714.3|13729.7|13714.7|13728.7|13713.7|0
1649782560000|2022-04-12 16:56:00|13729.2|13714.2|13728.8|13713.8|13729.2|13714.2|13728.7|13713.7|2
1649782570000|2022-04-12 16:56:10|13728.9|13713.9|13727.6|13712.6|13728.9|13713.9|13727.6|13712.6|31
1649782580000|2022-04-12 16:56:20|13728.1|13713.1|13727.3|13712.3|13728.1|13713.1|13727.3|13712.3|4
1649782600000|2022-04-12 16:56:40|13727.1|13712.1|13726.8|13711.8|13727.1|13712.1|13723.2|13708.2|3
1649782610000|2022-04-12 16:56:50|13726.9|13711.9|13725.6|13710.6|13727.3|13712.3|13725.6|13710.6|8
1649782620000|2022-04-12 16:57:00|13725.5|13710.5|13728.1|13713.1|13728.1|13713.1|13725.5|13710.5|3
1649782630000|2022-04-12 16:57:10|13728.2|13713.2|13730.1|13715.1|13730.1|13715.1|13728.2|13713.2|4
1649782640000|2022-04-12 16:57:20|13730.6|13715.6|13730.6|13715.6|13730.6|13715.6|13730.6|13715.6|1
1649782650000|2022-04-12 16:57:30|13729.6|13714.6|13729.1|13714.1|13729.6|13714.6|13729.1|13714.1|1
1649782680000|2022-04-12 16:58:00|13731.6|13716.6|13732|13717|13732.1|13717.1|13731.6|13716.6|4
1649782690000|2022-04-12 16:58:10|||||||||1
1649782700000|2022-04-12 16:58:20|13732.1|13717.1|13731|13716|13732.1|13717.1|13731|13716|0
1649782710000|2022-04-12 16:58:30|13731.3|13716.3|13734.6|13719.6|13734.6|13719.6|13731.3|13716.3|7
1649782720000|2022-04-12 16:58:40|13734.2|13719.2|13731.9|13716.9|13734.2|13719.2|13731.9|13716.9|2
1649782730000|2022-04-12 16:58:50|13730.3|13715.3|13731.8|13716.8|13731.8|13716.8|13730.3|13715.3|1
1649782740000|2022-04-12 16:59:00|13731.6|13716.6|13729.8|13714.8|13731.6|13716.6|13729.8|13714.8|4
1649782750000|2022-04-12 16:59:10|13730.2|13715.2|13729.8|13714.8|13731.5|13716.5|13729.8|13714.8|3
1649782760000|2022-04-12 16:59:20|13731.9|13716.9|13729.8|13714.8|13732.4|13717.4|13729.8|13714.8|6
1649782770000|2022-04-12 16:59:30|13729.9|13714.9|13729.8|13714.8|13730.3|13715.3|13729.8|13714.8|0
1649782780000|2022-04-12 16:59:40|13730.2|13715.2|13729.7|13714.7|13730.2|13715.2|13729.7|13714.7|4
1649782790000|2022-04-12 16:59:50|13729.2|13714.2|13729.2|13714.2|13729.2|13714.2|13729.2|13714.2|1
1649782800000|2022-04-12 17:00:00|13728.7|13713.7|13726.7|13711.7|13728.7|13713.7|13725.2|13710.2|3
1649782810000|2022-04-12 17:00:10|||||||||2
1649782820000|2022-04-12 17:00:20|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|2
1649782830000|2022-04-12 17:00:30|13728.2|13713.2|13727.3|13712.3|13728.2|13713.2|13727.3|13712.3|0
1649782840000|2022-04-12 17:00:40|13727.2|13712.2|13727.2|13712.2|13727.2|13712.2|13727.2|13712.2|0
1649782860000|2022-04-12 17:01:00|13725.1|13710.1|13727.2|13712.2|13728.2|13713.2|13725.1|13710.1|6
1649782870000|2022-04-12 17:01:10|13726.3|13711.3|13726.4|13711.4|13726.8|13711.8|13726.3|13711.3|72
1649782880000|2022-04-12 17:01:20|13725.6|13710.6|13725.1|13710.1|13725.6|13710.6|13725.1|13710.1|5
1649782890000|2022-04-12 17:01:30|13723.4|13708.4|13722.5|13707.5|13723.4|13708.4|13722.5|13707.5|1
1649782900000|2022-04-12 17:01:40|13722.4|13707.4|13723.6|13708.6|13723.6|13708.6|13722.4|13707.4|21
1649782910000|2022-04-12 17:01:50|13723.1|13708.1|13720|13705|13723.6|13708.6|13719.6|13704.6|15
1649782920000|2022-04-12 17:02:00|13721.4|13706.4|13721.6|13706.6|13723.5|13708.5|13721.1|13706.1|12
1649782930000|2022-04-12 17:02:10|13721.7|13706.7|13723.1|13708.1|13723.1|13708.1|13721.7|13706.7|0
1649782940000|2022-04-12 17:02:20|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|0
1649782950000|2022-04-12 17:02:30|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|0
1649782960000|2022-04-12 17:02:40|13722.1|13707.1|13721.6|13706.6|13722.1|13707.1|13721.6|13706.6|2
1649782980000|2022-04-12 17:03:00|13722.1|13707.1|13720.6|13705.6|13722.6|13707.6|13719.6|13704.6|0
1649782990000|2022-04-12 17:03:10|13720.1|13705.1|13721.1|13706.1|13721.1|13706.1|13718.1|13703.1|0
1649783000000|2022-04-12 17:03:20|13720.1|13705.1|13726.1|13711.1|13726.1|13711.1|13719.7|13704.7|3
1649783020000|2022-04-12 17:03:40|||||||||2
1649783030000|2022-04-12 17:03:50|13724.1|13709.1|13721|13706|13724.1|13709.1|13720.1|13705.1|7
1649783040000|2022-04-12 17:04:00|13720.6|13705.6|13722.5|13707.5|13722.5|13707.5|13720.6|13705.6|1
1649783050000|2022-04-12 17:04:10|||||||||2
1649783060000|2022-04-12 17:04:20|13722|13707|13722|13707|13722|13707|13722|13707|26
1649783070000|2022-04-12 17:04:30|13721.5|13706.5|13722.5|13707.5|13722.5|13707.5|13721.5|13706.5|0
1649783080000|2022-04-12 17:04:40|13722|13707|13721.5|13706.5|13722|13707|13721.5|13706.5|1
1649783090000|2022-04-12 17:04:50|13721|13706|13720.1|13705.1|13722|13707|13719.6|13704.6|2
1649783100000|2022-04-12 17:05:00|13720.3|13705.3|13722|13707|13722|13707|13720.3|13705.3|0
1649783110000|2022-04-12 17:05:10|13721.5|13706.5|13721.3|13706.3|13721.8|13706.8|13721.3|13706.3|46
1649783120000|2022-04-12 17:05:20|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|1
1649783130000|2022-04-12 17:05:30|13721.7|13706.7|13721.7|13706.7|13721.8|13706.8|13721.7|13706.7|1
1649783150000|2022-04-12 17:05:50|13721.8|13706.8|13722.1|13707.1|13722.1|13707.1|13721.8|13706.8|0
1649783160000|2022-04-12 17:06:00|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|1
1649783180000|2022-04-12 17:06:20|13723|13708|13723|13708|13723|13708|13723|13708|2
1649783190000|2022-04-12 17:06:30|13724.7|13709.7|13725.2|13710.2|13725.2|13710.2|13724.7|13709.7|0
1649783200000|2022-04-12 17:06:40|||||||||1
1649783210000|2022-04-12 17:06:50|||||||||2
1649783220000|2022-04-12 17:07:00|13727.5|13712.5|13729.7|13714.7|13729.7|13714.7|13727.5|13712.5|1
1649783230000|2022-04-12 17:07:10|13729.9|13714.9|13729.7|13714.7|13729.9|13714.9|13729.7|13714.7|1
1649783240000|2022-04-12 17:07:20|||||||||2
1649783260000|2022-04-12 17:07:40|||||||||2
1649783280000|2022-04-12 17:08:00|||||||||2
1649783290000|2022-04-12 17:08:10|||||||||2
1649783300000|2022-04-12 17:08:20|13730.1|13715.1|13730.1|13715.1|13730.1|13715.1|13730.1|13715.1|1
1649783320000|2022-04-12 17:08:40|||||||||2
1649783340000|2022-04-12 17:09:00|13729.6|13714.6|13726.6|13711.6|13729.6|13714.6|13726.6|13711.6|1
1649783350000|2022-04-12 17:09:10|13726.2|13711.2|13725.7|13710.7|13726.2|13711.2|13725.7|13710.7|0
1649783360000|2022-04-12 17:09:20|13725.6|13710.6|13722.7|13707.7|13725.6|13710.6|13722.2|13707.2|1
1649783370000|2022-04-12 17:09:30|13722.2|13707.2|13724.6|13709.6|13724.6|13709.6|13722.2|13707.2|1
1649783380000|2022-04-12 17:09:40|13723.7|13708.7|13723.8|13708.8|13723.8|13708.8|13723.3|13708.3|0
1649783400000|2022-04-12 17:10:00|13723.7|13708.7|13722.3|13707.3|13723.7|13708.7|13722.3|13707.3|2
1649783440000|2022-04-12 17:10:40|||||||||1
1649783450000|2022-04-12 17:10:50|||||||||2
1649783460000|2022-04-12 17:11:00|13725.3|13710.3|13727.9|13712.9|13727.9|13712.9|13725.3|13710.3|12
1649783470000|2022-04-12 17:11:10|13727.8|13712.8|13724.4|13709.4|13727.8|13712.8|13724.4|13709.4|8
1649783490000|2022-04-12 17:11:30|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|0
1649783520000|2022-04-12 17:12:00|13723.4|13708.4|13722.8|13707.8|13723.4|13708.4|13722.4|13707.4|2
1649783530000|2022-04-12 17:12:10|13725.5|13710.5|13719.4|13704.4|13726.4|13711.4|13717.9|13702.9|3
1649783540000|2022-04-12 17:12:20|13718.9|13703.9|13718.9|13703.9|13719.3|13704.3|13718.5|13703.5|0
1649783550000|2022-04-12 17:12:30|13718.4|13703.4|13720.4|13705.4|13721.4|13706.4|13718.3|13703.3|2
1649783560000|2022-04-12 17:12:40|13719.9|13704.9|13719.9|13704.9|13719.9|13704.9|13719.9|13704.9|0
1649783590000|2022-04-12 17:13:10|||||||||2
1649783610000|2022-04-12 17:13:30|13720.1|13705.1|13726.5|13711.5|13726.5|13711.5|13720.1|13705.1|9
1649783620000|2022-04-12 17:13:40|13726.1|13711.1|13723.9|13708.9|13726.1|13711.1|13723.5|13708.5|2
1649783630000|2022-04-12 17:13:50|13724|13709|13725.7|13710.7|13725.7|13710.7|13723.5|13708.5|2
1649783640000|2022-04-12 17:14:00|13726|13711|13726.9|13711.9|13726.9|13711.9|13726|13711|1
1649783660000|2022-04-12 17:14:20|||||||||1
1649783670000|2022-04-12 17:14:30|13727.3|13712.3|13727.3|13712.3|13727.3|13712.3|13727.3|13712.3|6
1649783680000|2022-04-12 17:14:40|13726.9|13711.9|13725.4|13710.4|13726.9|13711.9|13725.4|13710.4|3
1649783690000|2022-04-12 17:14:50|13721.9|13706.9|13719.5|13704.5|13721.9|13706.9|13719.5|13704.5|0
1649783700000|2022-04-12 17:15:00|13720|13705|13722.4|13707.4|13722.9|13707.9|13720|13705|1
1649783710000|2022-04-12 17:15:10|||||||||1
1649783720000|2022-04-12 17:15:20|13722.7|13707.7|13721.4|13706.4|13723.4|13708.4|13721.4|13706.4|0
1649783730000|2022-04-12 17:15:30|||||||||1
1649783740000|2022-04-12 17:15:40|13721.9|13706.9|13721.9|13706.9|13721.9|13706.9|13721.9|13706.9|0
1649783760000|2022-04-12 17:16:00|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|0
1649783770000|2022-04-12 17:16:10|||||||||1
1649783780000|2022-04-12 17:16:20|13716.3|13701.3|13718|13703|13718|13703|13716.3|13701.3|5
1649783790000|2022-04-12 17:16:30|13717.9|13702.9|13721.9|13706.9|13721.9|13706.9|13717.4|13702.4|1
1649783800000|2022-04-12 17:16:40|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13720.8|13705.8|4
1649783820000|2022-04-12 17:17:00|13722.5|13707.5|13722.7|13707.7|13722.7|13707.7|13722.5|13707.5|2
1649783830000|2022-04-12 17:17:10|13725.7|13710.7|13725.9|13710.9|13726|13711|13725.7|13710.7|22
1649783860000|2022-04-12 17:17:40|13720.9|13705.9|13725.8|13710.8|13725.9|13710.9|13720.9|13705.9|0
1649783870000|2022-04-12 17:17:50|13720.8|13705.8|13725.5|13710.5|13725.5|13710.5|13720.8|13705.8|4
1649783880000|2022-04-12 17:18:00|13726.5|13711.5|13725|13710|13726.5|13711.5|13725|13710|0
1649783890000|2022-04-12 17:18:10|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|0
1649783900000|2022-04-12 17:18:20|13724.5|13709.5|13724.2|13709.2|13724.5|13709.5|13724.2|13709.2|0
1649783910000|2022-04-12 17:18:30|13724.6|13709.6|13724.1|13709.1|13724.6|13709.6|13724.1|13709.1|0
1649783930000|2022-04-12 17:18:50|13724|13709|13721.5|13706.5|13724|13709|13719.7|13704.7|3
1649783950000|2022-04-12 17:19:10|13721.6|13706.6|13720.8|13705.8|13722.1|13707.1|13718.5|13703.5|4
1649783970000|2022-04-12 17:19:30|||||||||2
1649784000000|2022-04-12 17:20:00|13719.8|13704.8|13719.6|13704.6|13719.8|13704.8|13719.6|13704.6|1
1649784010000|2022-04-12 17:20:10|13717.7|13702.7|13717.8|13702.8|13717.8|13702.8|13717.7|13702.7|0
1649784020000|2022-04-12 17:20:20|13716.4|13701.4|13716.4|13701.4|13716.4|13701.4|13716.4|13701.4|0
1649784030000|2022-04-12 17:20:30|13716.2|13701.2|13715.7|13700.7|13716.2|13701.2|13715.7|13700.7|0
1649784040000|2022-04-12 17:20:40|13715.3|13700.3|13722.8|13707.8|13722.8|13707.8|13715.2|13700.2|3
1649784060000|2022-04-12 17:21:00|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|1
1649784070000|2022-04-12 17:21:10|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1649784080000|2022-04-12 17:21:20|13723.9|13708.9|13724.3|13709.3|13724.3|13709.3|13723.9|13708.9|0
1649784090000|2022-04-12 17:21:30|||||||||1
1649784100000|2022-04-12 17:21:40|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|0
1649784110000|2022-04-12 17:21:50|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|1
1649784120000|2022-04-12 17:22:00|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13720.4|13705.4|3
1649784130000|2022-04-12 17:22:10|13724.3|13709.3|13725.2|13710.2|13725.3|13710.3|13724.3|13709.3|10
1649784150000|2022-04-12 17:22:30|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|1
1649784160000|2022-04-12 17:22:40|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|9
1649784170000|2022-04-12 17:22:50|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|19
1649784180000|2022-04-12 17:23:00|13724.3|13709.3|13723.8|13708.8|13724.3|13709.3|13723.8|13708.8|2
1649784200000|2022-04-12 17:23:20|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|1
1649784210000|2022-04-12 17:23:30|13720|13705|13720.8|13705.8|13720.8|13705.8|13719.4|13704.4|3
1649784220000|2022-04-12 17:23:40|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|0
1649784230000|2022-04-12 17:23:50|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|1
1649784270000|2022-04-12 17:24:30|||||||||1
1649784290000|2022-04-12 17:24:50|||||||||1
1649784300000|2022-04-12 17:25:00|13722.4|13707.4|13721.9|13706.9|13722.8|13707.8|13721.9|13706.9|1
1649784310000|2022-04-12 17:25:10|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|5
1649784320000|2022-04-12 17:25:20|||||||||1
1649784350000|2022-04-12 17:25:50|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|4
1649784360000|2022-04-12 17:26:00|13724.3|13709.3|13724.8|13709.8|13724.8|13709.8|13724.3|13709.3|0
1649784380000|2022-04-12 17:26:20|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|2
1649784390000|2022-04-12 17:26:30|13735.4|13720.4|13743.8|13728.8|13743.8|13728.8|13735.4|13720.4|2
1649784400000|2022-04-12 17:26:40|13744.8|13729.8|13744.5|13729.5|13745.3|13730.3|13744.5|13729.5|2
1649784410000|2022-04-12 17:26:50|13745.3|13730.3|13754.1|13739.1|13754.1|13739.1|13745.3|13730.3|1
1649784420000|2022-04-12 17:27:00|13755.1|13740.1|13751.7|13736.7|13755.1|13740.1|13748.2|13733.2|16
1649784440000|2022-04-12 17:27:20|13751.2|13736.2|13751.2|13736.2|13751.2|13736.2|13751.2|13736.2|0
1649784450000|2022-04-12 17:27:30|13750.8|13735.8|13748.7|13733.7|13750.8|13735.8|13747.3|13732.3|2
1649784460000|2022-04-12 17:27:40|13748.8|13733.8|13748.6|13733.6|13748.8|13733.8|13748.6|13733.6|7
1649784480000|2022-04-12 17:28:00|13748.3|13733.3|13747.7|13732.7|13748.3|13733.3|13744.1|13729.1|0
1649784490000|2022-04-12 17:28:10|13751|13736|13751.7|13736.7|13751.7|13736.7|13751|13736|2
1649784500000|2022-04-12 17:28:20|13751.2|13736.2|13748.1|13733.1|13751.2|13736.2|13747.7|13732.7|2
1649784510000|2022-04-12 17:28:30|13748.6|13733.6|13749.2|13734.2|13750.6|13735.6|13748.6|13733.6|2
1649784520000|2022-04-12 17:28:40|13750.2|13735.2|13749.7|13734.7|13750.7|13735.7|13749.2|13734.2|0
1649784530000|2022-04-12 17:28:50|13752.2|13737.2|13751.9|13736.9|13752.2|13737.2|13751.9|13736.9|2
1649784540000|2022-04-12 17:29:00|13752.7|13737.7|13751.5|13736.5|13752.7|13737.7|13751.5|13736.5|10
1649784560000|2022-04-12 17:29:20|13752|13737|13755|13740|13755|13740|13752|13737|2
1649784570000|2022-04-12 17:29:30|13755.5|13740.5|13762.7|13747.7|13764.2|13749.2|13755.5|13740.5|6
1649784580000|2022-04-12 17:29:40|13762.8|13747.8|13763.7|13748.7|13763.7|13748.7|13762.8|13747.8|0
1649784590000|2022-04-12 17:29:50|13764.2|13749.2|13764.6|13749.6|13765.6|13750.6|13764.2|13749.2|2
1649784600000|2022-04-12 17:30:00|13764.9|13749.9|13763.4|13748.4|13764.9|13749.9|13763.4|13748.4|4
1649784620000|2022-04-12 17:30:20|13763.3|13748.3|13762.1|13747.1|13763.3|13748.3|13761.2|13746.2|4
1649784630000|2022-04-12 17:30:30|13762.6|13747.6|13761.9|13746.9|13762.6|13747.6|13761.9|13746.9|5
1649784640000|2022-04-12 17:30:40|13761.8|13746.8|13761|13746|13761.8|13746.8|13760.4|13745.4|1
1649784650000|2022-04-12 17:30:50|13761.5|13746.5|13763.6|13748.6|13763.6|13748.6|13761.5|13746.5|3
1649784660000|2022-04-12 17:31:00|13764|13749|13753|13738|13764|13749|13753|13738|15
1649784670000|2022-04-12 17:31:10|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|1
1649784680000|2022-04-12 17:31:20|13753.3|13738.3|13753.3|13738.3|13753.3|13738.3|13753.3|13738.3|0
1649784700000|2022-04-12 17:31:40|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|1
1649784710000|2022-04-12 17:31:50|||||||||2
1649784720000|2022-04-12 17:32:00|13753.2|13738.2|13752.6|13737.6|13753.2|13738.2|13752.6|13737.6|10
1649784730000|2022-04-12 17:32:10|13752.1|13737.1|13753.2|13738.2|13753.2|13738.2|13752.1|13737.1|2
1649784760000|2022-04-12 17:32:40|||||||||2
1649784770000|2022-04-12 17:32:50|13753.1|13738.1|13751|13736|13753.1|13738.1|13751|13736|7
1649784780000|2022-04-12 17:33:00|13751.9|13736.9|13752|13737|13752.5|13737.5|13751.9|13736.9|2
1649784790000|2022-04-12 17:33:10|13752.4|13737.4|13752.4|13737.4|13752.4|13737.4|13752.4|13737.4|0
1649784820000|2022-04-12 17:33:40|13756.5|13741.5|13757|13742|13758.5|13743.5|13756.5|13741.5|3
1649784830000|2022-04-12 17:33:50|13756.9|13741.9|13757.9|13742.9|13757.9|13742.9|13756.8|13741.8|0
1649784840000|2022-04-12 17:34:00|13758.1|13743.1|13757.6|13742.6|13759|13744|13757.3|13742.3|65
1649784850000|2022-04-12 17:34:10|13757.4|13742.4|13757.4|13742.4|13757.5|13742.5|13757.3|13742.3|0
1649784860000|2022-04-12 17:34:20|13755.9|13740.9|13755.9|13740.9|13755.9|13740.9|13755.9|13740.9|0
1649784870000|2022-04-12 17:34:30|13755.8|13740.8|13755.8|13740.8|13755.8|13740.8|13755.8|13740.8|0
1649784890000|2022-04-12 17:34:50|13755.4|13740.4|13754.4|13739.4|13755.4|13740.4|13754.4|13739.4|1
1649784900000|2022-04-12 17:35:00|||||||||3
1649784920000|2022-04-12 17:35:20|13753.9|13738.9|13753.9|13738.9|13753.9|13738.9|13753.9|13738.9|9
1649784940000|2022-04-12 17:35:40|13753.8|13738.8|13753.4|13738.4|13753.8|13738.8|13753.4|13738.4|1
1649784960000|2022-04-12 17:36:00|13753.5|13738.5|13753.5|13738.5|13753.5|13738.5|13753|13738|5
1649784990000|2022-04-12 17:36:30|13755.1|13740.1|13756.1|13741.1|13756.1|13741.1|13755.1|13740.1|6
1649785000000|2022-04-12 17:36:40|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|0
1649785020000|2022-04-12 17:37:00|13757.1|13742.1|13760.7|13745.7|13763.6|13748.6|13757.1|13742.1|2
1649785030000|2022-04-12 17:37:10|13760.2|13745.2|13760.2|13745.2|13760.2|13745.2|13760.2|13745.2|0
1649785040000|2022-04-12 17:37:20|13760.7|13745.7|13760.7|13745.7|13760.7|13745.7|13760.7|13745.7|1
1649785050000|2022-04-12 17:37:30|13765.2|13750.2|13767.7|13752.7|13767.7|13752.7|13765.2|13750.2|1
1649785070000|2022-04-12 17:37:50|13767.2|13752.2|13764.7|13749.7|13767.2|13752.2|13764.7|13749.7|5
1649785080000|2022-04-12 17:38:00|13764.3|13749.3|13765.7|13750.7|13766.2|13751.2|13761.7|13746.7|0
1649785090000|2022-04-12 17:38:10|13766.2|13751.2|13758.7|13743.7|13766.7|13751.7|13758.2|13743.2|2
1649785100000|2022-04-12 17:38:20|13759.2|13744.2|13760.2|13745.2|13764.2|13749.2|13759.2|13744.2|1
1649785120000|2022-04-12 17:38:40|13760.7|13745.7|13760.7|13745.7|13760.7|13745.7|13760.2|13745.2|0
1649785130000|2022-04-12 17:38:50|13761.2|13746.2|13760.7|13745.7|13761.2|13746.2|13760.7|13745.7|3
1649785140000|2022-04-12 17:39:00|13760.9|13745.9|13761.2|13746.2|13763.2|13748.2|13760.9|13745.9|3
1649785150000|2022-04-12 17:39:10|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|0
1649785170000|2022-04-12 17:39:30|13761.7|13746.7|13763.1|13748.1|13763.1|13748.1|13761.7|13746.7|1
1649785180000|2022-04-12 17:39:40|13762.1|13747.1|13762.7|13747.7|13763.7|13748.7|13762.1|13747.1|5
1649785190000|2022-04-12 17:39:50|13767.2|13752.2|13767.3|13752.3|13767.3|13752.3|13767.2|13752.2|1
1649785200000|2022-04-12 17:40:00|13768.2|13753.2|13769.3|13754.3|13769.8|13754.8|13763.2|13748.2|11
1649785210000|2022-04-12 17:40:10|13769.2|13754.2|13767.7|13752.7|13769.2|13754.2|13765.8|13750.8|3
1649785220000|2022-04-12 17:40:20|13765.9|13750.9|13765.4|13750.4|13766.3|13751.3|13765.4|13750.4|0
1649785230000|2022-04-12 17:40:30|13764.9|13749.9|13768.7|13753.7|13768.7|13753.7|13761.5|13746.5|20
1649785250000|2022-04-12 17:40:50|||||||||2
1649785270000|2022-04-12 17:41:10|13769.2|13754.2|13769.2|13754.2|13769.2|13754.2|13769.2|13754.2|0
1649785280000|2022-04-12 17:41:20|13769.3|13754.3|13770.2|13755.2|13770.2|13755.2|13769.3|13754.3|0
1649785290000|2022-04-12 17:41:30|13770.7|13755.7|13770.7|13755.7|13770.7|13755.7|13770.7|13755.7|1
1649785300000|2022-04-12 17:41:40|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|1
1649785310000|2022-04-12 17:41:50|13774.7|13759.7|13774.2|13759.2|13774.7|13759.7|13773.8|13758.8|0
1649785320000|2022-04-12 17:42:00|13773.8|13758.8|13774.5|13759.5|13774.6|13759.6|13773.8|13758.8|26
1649785330000|2022-04-12 17:42:10|13774.4|13759.4|13774.9|13759.9|13774.9|13759.9|13774.4|13759.4|15
1649785340000|2022-04-12 17:42:20|13776.2|13761.2|13775.6|13760.6|13776.2|13761.2|13775.3|13760.3|40
1649785350000|2022-04-12 17:42:30|13775.5|13760.5|13782.8|13767.8|13785.9|13770.9|13775.5|13760.5|32
1649785360000|2022-04-12 17:42:40|13784.9|13769.9|13782.4|13767.4|13785.8|13770.8|13782.4|13767.4|14
1649785370000|2022-04-12 17:42:50|13785|13770|13788.5|13773.5|13788.5|13773.5|13784.6|13769.6|71
1649785380000|2022-04-12 17:43:00|13788.4|13773.4|13787.6|13772.6|13788.4|13773.4|13787.6|13772.6|1
1649785390000|2022-04-12 17:43:10|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|5
1649785400000|2022-04-12 17:43:20|13788.1|13773.1|13788.7|13773.7|13788.7|13773.7|13788.1|13773.1|12
1649785410000|2022-04-12 17:43:30|13789.2|13774.2|13789.7|13774.7|13789.7|13774.7|13789.2|13774.2|0
1649785420000|2022-04-12 17:43:40|13790.2|13775.2|13799.5|13784.5|13799.5|13784.5|13790.2|13775.2|5
1649785430000|2022-04-12 17:43:50|13800|13785|13799|13784|13800|13785|13799|13784|2
1649785440000|2022-04-12 17:44:00|13798.9|13783.9|13803.4|13788.4|13803.4|13788.4|13798.9|13783.9|17
1649785450000|2022-04-12 17:44:10|13806.9|13791.9|13803.9|13788.9|13806.9|13791.9|13803.9|13788.9|0
1649785460000|2022-04-12 17:44:20|13805.2|13790.2|13804.3|13789.3|13805.2|13790.2|13803.8|13788.8|1
1649785480000|2022-04-12 17:44:40|13801.8|13786.8|13800.9|13785.9|13801.8|13786.8|13800.9|13785.9|30
1649785490000|2022-04-12 17:44:50|13800.8|13785.8|13805.1|13790.1|13805.1|13790.1|13798.7|13783.7|10
1649785500000|2022-04-12 17:45:00|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|1
1649785510000|2022-04-12 17:45:10|13802.2|13787.2|13803|13788|13803|13788|13802.2|13787.2|2
1649785520000|2022-04-12 17:45:20|13803.1|13788.1|13803.9|13788.9|13803.9|13788.9|13803.1|13788.1|0
1649785530000|2022-04-12 17:45:30|13802.2|13787.2|13806.4|13791.4|13808.8|13793.8|13802.2|13787.2|3
1649785540000|2022-04-12 17:45:40|13804.3|13789.3|13803.7|13788.7|13804.3|13789.3|13803.7|13788.7|5
1649785550000|2022-04-12 17:45:50|||||||||2
1649785560000|2022-04-12 17:46:00|13802|13787|13799.1|13784.1|13802|13787|13797.1|13782.1|4
1649785570000|2022-04-12 17:46:10|13797.1|13782.1|13799.6|13784.6|13800.1|13785.1|13797.1|13782.1|9
1649785580000|2022-04-12 17:46:20|13799.1|13784.1|13798.6|13783.6|13800|13785|13798.6|13783.6|12
1649785590000|2022-04-12 17:46:30|13798.9|13783.9|13798.9|13783.9|13798.9|13783.9|13798.9|13783.9|1
1649785600000|2022-04-12 17:46:40|13799.3|13784.3|13798|13783|13799.3|13784.3|13798|13783|1
1649785610000|2022-04-12 17:46:50|13797.9|13782.9|13798|13783|13798|13783|13797.7|13782.7|3
1649785620000|2022-04-12 17:47:00|13797.2|13782.2|13798.9|13783.9|13800.6|13785.6|13796.9|13781.9|9
1649785630000|2022-04-12 17:47:10|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|1
1649785640000|2022-04-12 17:47:20|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|0
1649785650000|2022-04-12 17:47:30|13798.4|13783.4|13798.9|13783.9|13798.9|13783.9|13798.4|13783.4|1
1649785660000|2022-04-12 17:47:40|||||||||1
1649785680000|2022-04-12 17:48:00|13798|13783|13797.4|13782.4|13800.1|13785.1|13797.4|13782.4|21
1649785690000|2022-04-12 17:48:10|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|0
1649785700000|2022-04-12 17:48:20|13799.4|13784.4|13800.7|13785.7|13800.7|13785.7|13799.4|13784.4|1
1649785710000|2022-04-12 17:48:30|13800.2|13785.2|13799.1|13784.1|13800.9|13785.9|13799.1|13784.1|1
1649785720000|2022-04-12 17:48:40|13798.7|13783.7|13795.9|13780.9|13798.7|13783.7|13795.9|13780.9|9
1649785730000|2022-04-12 17:48:50|13795.8|13780.8|13795.7|13780.7|13795.8|13780.8|13795.7|13780.7|0
1649785740000|2022-04-12 17:49:00|13796.5|13781.5|13792.1|13777.1|13796.5|13781.5|13791.2|13769.8|31
1649785750000|2022-04-12 17:49:10|13792.2|13777.2|13794.2|13779.2|13795.6|13780.6|13792.2|13777.2|0
1649785760000|2022-04-12 17:49:20|13793.9|13778.9|13793|13778|13793.9|13778.9|13793|13778|2
1649785770000|2022-04-12 17:49:30|13793.3|13778.3|13792.8|13777.8|13793.3|13778.3|13792.8|13777.8|1
1649785780000|2022-04-12 17:49:40|13793|13778|13792.9|13777.9|13793.4|13778.4|13792.9|13777.9|0
1649785790000|2022-04-12 17:49:50|13792.6|13777.6|13792.5|13777.5|13793.4|13778.4|13792.5|13777.5|4
1649785800000|2022-04-12 17:50:00|||||||||18
1649785810000|2022-04-12 17:50:10|13791.7|13776.7|13791.6|13776.6|13791.7|13776.7|13791.6|13776.6|0
1649785820000|2022-04-12 17:50:20|13791.7|13776.7|13788.2|13773.2|13791.7|13776.7|13788.2|13773.2|0
1649785830000|2022-04-12 17:50:30|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1649785840000|2022-04-12 17:50:40|13788.3|13773.3|13790.4|13775.4|13790.4|13775.4|13788.3|13773.3|0
1649785860000|2022-04-12 17:51:00|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|15
1649785870000|2022-04-12 17:51:10|13792.9|13777.9|13791.8|13776.8|13792.9|13777.9|13791.3|13776.3|0
1649785880000|2022-04-12 17:51:20|13795.4|13780.4|13797.5|13782.5|13797.5|13782.5|13795.4|13780.4|18
1649785890000|2022-04-12 17:51:30|13797.1|13782.1|13797.7|13782.7|13798.1|13783.1|13796.4|13781.4|7
1649785900000|2022-04-12 17:51:40|13796.4|13781.4|13795.9|13780.9|13796.4|13781.4|13795.8|13780.8|2
1649785910000|2022-04-12 17:51:50|13795.8|13780.8|13796.1|13781.1|13796.7|13781.7|13795.6|13780.6|2
1649785920000|2022-04-12 17:52:00|13794.4|13779.4|13797.3|13782.3|13799.8|13784.8|13794.4|13779.4|71
1649785930000|2022-04-12 17:52:10|13799.8|13784.8|13799.4|13784.4|13800.2|13785.2|13798.5|13783.5|14
1649785940000|2022-04-12 17:52:20|13798.9|13783.9|13801.3|13786.3|13801.3|13786.3|13798.9|13783.9|1
1649785950000|2022-04-12 17:52:30|13801.5|13786.5|13801.6|13786.6|13801.6|13786.6|13801.5|13786.5|1
1649785960000|2022-04-12 17:52:40|13801.2|13786.2|13800.7|13785.7|13801.2|13786.2|13800.7|13785.7|4
1649785970000|2022-04-12 17:52:50|13801.6|13786.6|13801.2|13786.2|13801.7|13786.7|13801.1|13786.1|0
1649785980000|2022-04-12 17:53:00|13802|13787|13797.5|13782.5|13802|13787|13797.4|13782.4|0
1649785990000|2022-04-12 17:53:10|13798.5|13783.5|13795.9|13780.9|13798.6|13783.6|13795.9|13780.9|0
1649786000000|2022-04-12 17:53:20|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|0
1649786010000|2022-04-12 17:53:30|13796.3|13781.3|13796.4|13781.4|13796.4|13781.4|13796.3|13781.3|1
1649786020000|2022-04-12 17:53:40|13796|13781|13796|13781|13796|13781|13796|13781|0
1649786040000|2022-04-12 17:54:00|13799.8|13784.8|13797.9|13782.9|13799.8|13784.8|13797|13782|4
1649786050000|2022-04-12 17:54:10|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|5
1649786060000|2022-04-12 17:54:20|13798|13783|13797.9|13782.9|13798|13783|13797.9|13782.9|2
1649786070000|2022-04-12 17:54:30|13795.8|13780.8|13795.8|13780.8|13796.8|13781.8|13795|13780|3
1649786090000|2022-04-12 17:54:50|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|0
1649786100000|2022-04-12 17:55:00|13796.7|13781.7|13795|13780|13796.7|13781.7|13795|13780|1
1649786110000|2022-04-12 17:55:10|13795.6|13780.6|13795.4|13780.4|13795.6|13780.6|13795.4|13780.4|0
1649786120000|2022-04-12 17:55:20|13794.6|13779.6|13796.3|13781.3|13799.4|13784.4|13794.6|13779.6|2
1649786130000|2022-04-12 17:55:30|13808|13783|13804.8|13789.8|13808|13789.8|13803.1|13783|4
1649786140000|2022-04-12 17:55:40|13806.1|13791.1|13806.1|13791.1|13806.1|13791.1|13806.1|13791.1|3
1649786150000|2022-04-12 17:55:50|13806.2|13791.2|13807.6|13792.6|13807.6|13792.6|13806.2|13791.2|2
1649786160000|2022-04-12 17:56:00|13805.9|13790.9|13805.5|13790.5|13805.9|13790.9|13805.5|13790.5|22
1649786170000|2022-04-12 17:56:10|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|2
1649786190000|2022-04-12 17:56:30|13806.8|13791.8|13812.4|13797.4|13812.8|13797.8|13806.8|13791.8|2
1649786200000|2022-04-12 17:56:40|13810.7|13795.7|13807.2|13792.2|13810.8|13795.8|13804.9|13789.9|6
1649786210000|2022-04-12 17:56:50|13808.1|13793.1|13809.7|13794.7|13809.8|13794.8|13808.1|13793.1|5
1649786220000|2022-04-12 17:57:00|13809.2|13794.2|13806.6|13791.6|13811.4|13794.2|13805.3|13785.3|16
1649786230000|2022-04-12 17:57:10|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|0
1649786240000|2022-04-12 17:57:20|13805.8|13790.8|13808.6|13793.6|13808.6|13793.6|13805.8|13790.8|7
1649786250000|2022-04-12 17:57:30|13811.1|13796.1|13812.7|13797.7|13812.7|13797.7|13811.1|13796.1|2
1649786260000|2022-04-12 17:57:40|13811.9|13796.9|13811.7|13796.7|13811.9|13796.9|13811.7|13796.7|1
1649786270000|2022-04-12 17:57:50|13810.8|13795.8|13808.7|13793.7|13810.8|13795.8|13808.7|13793.7|1
1649786280000|2022-04-12 17:58:00|13808.5|13793.5|13808.5|13793.5|13808.9|13793.9|13808.3|13793.3|21
1649786290000|2022-04-12 17:58:10|13808.3|13793.3|13808.9|13793.9|13809.3|13794.3|13807.9|13792.9|18
1649786300000|2022-04-12 17:58:20|13809.2|13794.2|13818.1|13803.1|13818.1|13803.1|13807.4|13792.4|16
1649786310000|2022-04-12 17:58:30|13817.6|13802.6|13809|13794|13818.8|13803.8|13804.7|13784.7|14
1649786320000|2022-04-12 17:58:40|13809.3|13794.3|13802.8|13787.8|13809.3|13794.3|13802.8|13787.8|12
1649786330000|2022-04-12 17:58:50|13805.5|13790.5|13808.4|13793.4|13808.7|13793.7|13805.1|13790.1|73
1649786340000|2022-04-12 17:59:00|13805.4|13790.4|13797.2|13782.2|13805.4|13790.4|13797.2|13782.2|3
1649786350000|2022-04-12 17:59:10|13797.6|13782.6|13798|13783|13798.8|13783.8|13797.6|13782.6|2
1649786360000|2022-04-12 17:59:20|13797.7|13782.7|13791|13766|13798|13783|13783|13760.7|4
1649786370000|2022-04-12 17:59:30|13791.4|13766.4|13791.4|13766.4|13791.4|13766.4|13791.4|13766.4|0
1649786380000|2022-04-12 17:59:40|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|2
1649786390000|2022-04-12 17:59:50|13794.3|13769.3|13794.2|13769.2|13794.3|13769.3|13794.2|13769.2|16
1649786400000|2022-04-12 18:00:00|13794.7|13769.7|13799.2|13774.2|13800.1|13775.1|13794.7|13769.7|19
1649786410000|2022-04-12 18:00:10|13797.9|13772.9|13792.4|13777.4|13797.9|13777.4|13792.4|13772.9|2
1649786420000|2022-04-12 18:00:20|13791.9|13776.9|13791.9|13776.9|13791.9|13776.9|13791.9|13776.9|0
1649786430000|2022-04-12 18:00:30|13791.4|13776.4|13791.8|13776.8|13791.8|13776.8|13791.4|13776.4|1
1649786440000|2022-04-12 18:00:40|13791.3|13776.3|13784.7|13769.7|13791.3|13776.3|13784.7|13769.7|2
1649786450000|2022-04-12 18:00:50|13787.2|13772.2|13782|13767|13787.2|13772.2|13780|13765|6
1649786460000|2022-04-12 18:01:00|13782.4|13767.4|13791.8|13776.8|13791.8|13776.8|13782.4|13767.4|12
1649786470000|2022-04-12 18:01:10|13789.7|13774.7|13801.2|13786.2|13801.2|13786.2|13789.7|13774.7|13
1649786480000|2022-04-12 18:01:20|13802.2|13787.2|13799.8|13784.8|13802.5|13787.5|13799.8|13784.8|5
1649786490000|2022-04-12 18:01:30|13800|13785|13799.1|13784.1|13800|13785|13797.5|13782.5|2
1649786500000|2022-04-12 18:01:40|||||||||1
1649786510000|2022-04-12 18:01:50|13799|13784|13798.9|13783.9|13799.1|13784.1|13798.6|13783.6|7
1649786520000|2022-04-12 18:02:00|13798.5|13783.5|13796.7|13781.7|13798.5|13783.5|13795.5|13780.5|23
1649786530000|2022-04-12 18:02:10|13796.9|13781.9|13799.5|13784.5|13799.6|13784.6|13796.9|13781.9|9
1649786540000|2022-04-12 18:02:20|13799|13784|13799.1|13784.1|13799.1|13784.1|13799|13784|0
1649786550000|2022-04-12 18:02:30|13799|13784|13798.9|13783.9|13799|13784|13798.9|13783.9|1
1649786560000|2022-04-12 18:02:40|13800.2|13785.2|13798.5|13783.5|13800.2|13785.2|13798.4|13783.4|1
1649786570000|2022-04-12 18:02:50|13798.4|13783.4|13797.2|13782.2|13798.4|13783.4|13797.2|13782.2|2
1649786580000|2022-04-12 18:03:00|13796.8|13781.8|13794.3|13779.3|13796.8|13781.8|13794.3|13779.3|10
1649786590000|2022-04-12 18:03:10|13795.2|13780.2|13794.8|13779.8|13795.2|13780.2|13794.3|13779.3|14
1649786610000|2022-04-12 18:03:30|13794|13779|13796.2|13781.2|13796.6|13781.6|13793.7|13778.7|20
1649786620000|2022-04-12 18:03:40|13794.5|13779.5|13794.4|13779.4|13794.5|13779.5|13794.4|13779.4|13
1649786630000|2022-04-12 18:03:50|13793.6|13778.6|13790.3|13775.3|13793.6|13778.6|13783.1|13768.1|34
1649786640000|2022-04-12 18:04:00|13790.2|13775.2|13791.5|13776.5|13791.5|13776.5|13790.2|13775.2|27
1649786650000|2022-04-12 18:04:10|13791.9|13776.9|13792|13777|13797.7|13778.3|13791.5|13772.7|5
1649786660000|2022-04-12 18:04:20|13792.4|13777.4|13794.9|13779.9|13795.3|13780.3|13791.7|13776.7|5
1649786670000|2022-04-12 18:04:30|13795.8|13780.8|13796.9|13781.9|13803.8|13783.4|13795.8|13777|2
1649786680000|2022-04-12 18:04:40|13796.4|13781.4|13797.3|13782.3|13802.9|13782.8|13796.3|13777.9|3
1649786690000|2022-04-12 18:04:50|13797.2|13782.2|13799.7|13784.7|13799.7|13784.7|13797|13782|17
1649786700000|2022-04-12 18:05:00|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|11
1649786710000|2022-04-12 18:05:10|13799.2|13784.2|13799.3|13784.3|13800.2|13785.2|13798.9|13783.9|5
1649786720000|2022-04-12 18:05:20|13799.7|13784.7|13799.5|13784.5|13799.7|13784.7|13799.5|13784.5|7
1649786740000|2022-04-12 18:05:40|13797.8|13782.8|13794.2|13779.2|13797.8|13782.8|13794.2|13779.2|7
1649786750000|2022-04-12 18:05:50|13794.3|13779.3|13794.7|13779.7|13794.7|13779.7|13794.3|13779.3|1
1649786760000|2022-04-12 18:06:00|13796.8|13781.8|13796.4|13781.4|13796.8|13781.8|13796.4|13781.4|10
1649786770000|2022-04-12 18:06:10|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|0
1649786780000|2022-04-12 18:06:20|13800.1|13785.1|13800.7|13785.7|13801.1|13786.1|13800.1|13785.1|3
1649786790000|2022-04-12 18:06:30|13800.8|13785.8|13796.4|13781.4|13800.8|13785.8|13796.4|13781.4|3
1649786800000|2022-04-12 18:06:40|13796.8|13781.8|13796.3|13781.3|13796.8|13781.8|13795.9|13780.9|5
1649786810000|2022-04-12 18:06:50|13795.9|13780.9|13785.6|13770.6|13795.9|13780.9|13785.3|13770.3|3
1649786820000|2022-04-12 18:07:00|13785.9|13770.9|13789.7|13774.7|13789.7|13774.7|13784.9|13769.9|9
1649786830000|2022-04-12 18:07:10|13791|13776|13783.6|13768.6|13791|13776|13783.2|13768.2|47
1649786840000|2022-04-12 18:07:20|13782.7|13767.7|13782.6|13767.6|13783.1|13768.1|13781.8|13766.8|15
1649786850000|2022-04-12 18:07:30|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|7
1649786860000|2022-04-12 18:07:40|13786|13771|13786.2|13771.2|13786.5|13771.5|13786|13771|2
1649786870000|2022-04-12 18:07:50|13786.1|13771.1|13785.7|13770.7|13786.5|13771.5|13785.5|13770.5|7
1649786880000|2022-04-12 18:08:00|13785.2|13770.2|13782.5|13767.5|13785.3|13770.3|13781.2|13766.2|52
1649786890000|2022-04-12 18:08:10|13782.9|13767.9|13788.2|13773.2|13788.2|13773.2|13782.9|13767.9|41
1649786900000|2022-04-12 18:08:20|13788.7|13773.7|13787.7|13772.7|13789|13774|13786.9|13771.9|7
1649786910000|2022-04-12 18:08:30|13788.2|13773.2|13788.7|13773.7|13788.7|13773.7|13788.2|13773.2|65
1649786920000|2022-04-12 18:08:40|13788.5|13773.5|13789.8|13774.8|13790.7|13775.7|13788.5|13773.5|25
1649786930000|2022-04-12 18:08:50|13790.3|13775.3|13791.2|13776.2|13791.2|13776.2|13789.6|13774.6|64
1649786940000|2022-04-12 18:09:00|13791.3|13776.3|13793.4|13778.4|13805.4|13778.4|13791.3|13767.7|22
1649786950000|2022-04-12 18:09:10|13805.3|13767.8|13792.8|13777.8|13805.3|13778.4|13792.7|13767.3|4
1649786960000|2022-04-12 18:09:20|13792.6|13777.6|13787.7|13772.7|13798.1|13778.1|13787.7|13769.9|1
1649786970000|2022-04-12 18:09:30|13787.9|13772.9|13786|13771|13788.3|13773.3|13785.4|13770.4|20
1649786980000|2022-04-12 18:09:40|13787.2|13772.2|13786.7|13771.7|13787.2|13772.2|13785.5|13770.5|1
1649786990000|2022-04-12 18:09:50|13785.8|13770.8|13785.7|13770.7|13787.3|13772.3|13785.7|13770.7|6
1649787000000|2022-04-12 18:10:00|13786.6|13771.6|13783.6|13768.6|13786.6|13771.6|13783.6|13768.6|13
1649787010000|2022-04-12 18:10:10|13783.2|13768.2|13782.9|13767.9|13784|13769|13782.5|13767.5|21
1649787020000|2022-04-12 18:10:20|13782.8|13767.8|13780.6|13765.6|13783.2|13768.2|13780.5|13765.5|13
1649787030000|2022-04-12 18:10:30|13791.1|13776.1|13790.3|13775.3|13791.8|13776.8|13790.3|13775.3|3
1649787040000|2022-04-12 18:10:40|13790.4|13775.4|13784.9|13769.9|13790.4|13775.4|13784.9|13769.9|24
1649787050000|2022-04-12 18:10:50|13785|13770|13769|13754|13785|13770|13765.2|13750.2|33
1649787060000|2022-04-12 18:11:00|13771.1|13756.1|13767.7|13752.7|13779.2|13764.2|13766.3|13751.3|30
1649787070000|2022-04-12 18:11:10|13768.2|13753.2|13766.5|13751.5|13768.2|13753.2|13766.5|13751.5|5
1649787080000|2022-04-12 18:11:20|13766|13751|13766.2|13751.2|13766.2|13751.2|13766|13751|3
1649787090000|2022-04-12 18:11:30|13766.1|13751.1|13764|13749|13766.1|13751.1|13764|13749|3
1649787100000|2022-04-12 18:11:40|13764.1|13749.1|13760.3|13745.3|13764.1|13749.1|13760.3|13745.3|28
1649787110000|2022-04-12 18:11:50|13758.6|13743.6|13758.1|13743.1|13759.8|13744.8|13756.2|13741.2|11
1649787120000|2022-04-12 18:12:00|13758|13743|13759.6|13744.6|13760.3|13745.3|13757.7|13742.7|16
1649787130000|2022-04-12 18:12:10|13759.7|13744.7|13757.4|13742.4|13759.9|13744.9|13757.4|13742.4|8
1649787140000|2022-04-12 18:12:20|13757.9|13742.9|13755.8|13740.8|13757.9|13742.9|13755.8|13740.8|31
1649787150000|2022-04-12 18:12:30|13754.9|13739.9|13752.9|13737.9|13754.9|13739.9|13752.9|13737.9|28
1649787160000|2022-04-12 18:12:40|13752.4|13737.4|13747.7|13732.7|13752.4|13737.4|13745.5|13730.5|38
1649787170000|2022-04-12 18:12:50|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13746.7|13731.7|18
1649787180000|2022-04-12 18:13:00|13747.5|13732.5|13766.5|13751.5|13774.4|13752.9|13747.5|13729.7|170
1649787190000|2022-04-12 18:13:10|13766.6|13751.6|13764|13739|13767.3|13751.6|13756.5|13736|45
1649787200000|2022-04-12 18:13:20|13763.4|13738.4|13758.1|13743.1|13763.4|13743.2|13758.1|13738.4|16
1649787210000|2022-04-12 18:13:30|13757.7|13742.7|13754.1|13739.1|13757.7|13742.7|13754.1|13739.1|68
1649787220000|2022-04-12 18:13:40|13751.6|13736.6|13751.6|13736.6|13751.6|13736.6|13751.5|13736.5|69
1649787230000|2022-04-12 18:13:50|13752.8|13737.8|13750|13735|13753.2|13738.2|13750|13735|17
1649787240000|2022-04-12 18:14:00|13750.1|13735.1|13764.4|13749.4|13770.2|13750.7|13750.1|13735.1|121
1649787250000|2022-04-12 18:14:10|13763.9|13748.9|13754.5|13739.5|13772|13748.9|13751.3|13733.8|89
1649787260000|2022-04-12 18:14:20|13755|13740|13769.5|13754.5|13769.5|13754.5|13754.7|13739.7|185
1649787270000|2022-04-12 18:14:30|13770.3|13755.3|13782.9|13767.9|13785.1|13770.1|13768.3|13753.3|144
1649787280000|2022-04-12 18:14:40|13786.2|13771.2|13782|13767|13795.8|13776.5|13781.2|13766.2|148
1649787290000|2022-04-12 18:14:50|13781.6|13766.6|13769.6|13744.6|13783.2|13768.2|13763.8|13738.7|159
1649787300000|2022-04-12 18:15:00|13776.2|13738.7|13781.7|13756.7|13788.3|13756.8|13762.9|13738.7|65
1649787310000|2022-04-12 18:15:10|13777.1|13762.1|13771.3|13756.3|13778|13763|13771.3|13756.3|38
1649787320000|2022-04-12 18:15:20|13772.6|13757.6|13771.8|13756.8|13772.6|13757.6|13771.2|13756.2|33
1649787330000|2022-04-12 18:15:30|13771.6|13756.6|13766.9|13751.9|13772.5|13757.5|13766.9|13751.9|71
1649787340000|2022-04-12 18:15:40|13769|13754|13767.4|13752.4|13769|13754|13767.4|13752.4|2
1649787350000|2022-04-12 18:15:50|13767.9|13752.9|13768.1|13753.1|13768.1|13753.1|13767.4|13752.4|4
1649787360000|2022-04-12 18:16:00|13768.2|13753.2|13765.1|13750.1|13768.2|13753.2|13765.1|13750.1|7
1649787370000|2022-04-12 18:16:10|13763.8|13748.8|13767.5|13752.5|13768.4|13753.4|13763.8|13748.8|8
1649787380000|2022-04-12 18:16:20|13770.8|13755.8|13767.7|13752.7|13773.7|13758.7|13765.6|13750.6|7
1649787390000|2022-04-12 18:16:30|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|13766.5|13751.5|17
1649787400000|2022-04-12 18:16:40|13765.1|13750.1|13765.2|13750.2|13765.2|13750.2|13762.7|13747.7|19
1649787410000|2022-04-12 18:16:50|13765.1|13750.1|13764.9|13749.9|13765.1|13750.1|13763.3|13748.3|26
1649787420000|2022-04-12 18:17:00|13765.8|13750.8|13772.1|13757.1|13772.1|13757.1|13765.8|13750.8|4
1649787430000|2022-04-12 18:17:10|13771.7|13756.7|13764.1|13749.1|13771.7|13756.7|13763.8|13748.8|24
1649787450000|2022-04-12 18:17:30|13764.2|13749.2|13769.3|13754.3|13769.3|13754.3|13763.6|13748.6|7
1649787460000|2022-04-12 18:17:40|13768.8|13753.8|13769.2|13754.2|13769.3|13754.3|13768.8|13753.8|4
1649787470000|2022-04-12 18:17:50|13764.5|13749.5|13768.5|13753.5|13768.5|13753.5|13763.8|13748.8|1
1649787480000|2022-04-12 18:18:00|13768.4|13753.4|13767.8|13752.8|13768.4|13753.4|13762.9|13747.9|2
1649787490000|2022-04-12 18:18:10|13768.3|13753.3|13767.1|13752.1|13768.7|13753.7|13767.1|13752.1|2
1649787500000|2022-04-12 18:18:20|13762.9|13747.9|13763.2|13748.2|13763.2|13748.2|13762.7|13747.7|0
1649787510000|2022-04-12 18:18:30|13762.8|13747.8|13762.5|13747.5|13767.7|13752.7|13762.3|13747.3|9
1649787520000|2022-04-12 18:18:40|13762.7|13747.7|13767.7|13752.7|13767.7|13752.7|13762.5|13747.5|5
1649787530000|2022-04-12 18:18:50|13763.1|13748.1|13762.7|13747.7|13763.1|13748.1|13762.6|13747.6|1
1649787540000|2022-04-12 18:19:00|13768.5|13753.5|13773.4|13758.4|13778.4|13762.6|13768.5|13753.1|16
1649787550000|2022-04-12 18:19:10|13773.2|13758.2|13772|13757|13773.6|13758.6|13772|13757|2
1649787560000|2022-04-12 18:19:20|13771.9|13756.9|13771.8|13756.8|13771.9|13756.9|13771.8|13756.8|6
1649787570000|2022-04-12 18:19:30|13773.1|13758.1|13773.6|13758.6|13773.7|13758.7|13773.1|13758.1|12
1649787580000|2022-04-12 18:19:40|13773.5|13758.5|13772.9|13757.9|13773.6|13758.6|13772.9|13757.9|7
1649787590000|2022-04-12 18:19:50|13772.8|13757.8|13778.5|13753.5|13778.5|13763.3|13772.4|13753.5|5
1649787600000|2022-04-12 18:20:00|13777.2|13752.2|13777.2|13752.2|13777.2|13752.2|13777.2|13752.2|0
1649811600000|2022-04-13 01:00:00|13772.5|13757.5|13776.3|13761.3|13776.3|13761.3|13772.5|13757.5|2
1649811610000|2022-04-13 01:00:10|13776.4|13761.4|13776.3|13761.3|13776.4|13761.4|13776.3|13761.3|2
1649811620000|2022-04-13 01:00:20|13772|13757|13771.6|13756.6|13772|13757|13771.5|13756.5|1
1649811630000|2022-04-13 01:00:30|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|3
1649811660000|2022-04-13 01:01:00|13778.9|13741.4|13766.6|13729.1|13778.9|13741.4|13766.6|13729.1|0
1649811670000|2022-04-13 01:01:10|13767.1|13729.6|13770.1|13732.6|13770.1|13732.6|13767.1|13729.6|0
1649811680000|2022-04-13 01:01:20|13770|13732.5|13770.1|13732.6|13770.1|13732.6|13770|13732.5|1
1649811690000|2022-04-13 01:01:30|13770.2|13732.7|13770.2|13732.7|13770.2|13732.7|13770.2|13732.7|0
1649811700000|2022-04-13 01:01:40|13768.9|13731.4|13768.9|13731.4|13768.9|13731.4|13768.9|13731.4|0
1649811710000|2022-04-13 01:01:50|13768.8|13731.3|13768.3|13730.8|13768.8|13731.3|13768.2|13730.7|0
1649811720000|2022-04-13 01:02:00|13768.2|13730.7|13768.2|13730.7|13768.2|13730.7|13768.2|13730.7|0
1649811730000|2022-04-13 01:02:10|13761.7|13736.7|13746.5|13731.5|13761.7|13736.7|13746.5|13731.5|0
1649811750000|2022-04-13 01:02:30|13747|13732|13747|13732|13747|13732|13747|13732|1
1649811760000|2022-04-13 01:02:40|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|0
1649811770000|2022-04-13 01:02:50|13747|13732|13746.9|13731.9|13747|13732|13746.9|13731.9|2
1649811780000|2022-04-13 01:03:00|13746.8|13731.8|13746.3|13731.3|13746.8|13731.8|13746.3|13731.3|0
1649811790000|2022-04-13 01:03:10|13746.2|13731.2|13737.1|13722.1|13751.8|13731.3|13737.1|13714.3|4
1649811800000|2022-04-13 01:03:20|13732.2|13717.2|13732.2|13717.2|13732.2|13717.2|13732.2|13717.2|0
1649811810000|2022-04-13 01:03:30|13738|13713|13737.2|13712.2|13738|13713|13737.2|13712.2|0
1649811820000|2022-04-13 01:03:40|13738|13713|13748.7|13711.2|13748.7|13713|13738|13711.1|0
1649811830000|2022-04-13 01:03:50|13748.6|13711.1|13748.6|13711.1|13748.6|13711.1|13748.6|13711.1|0
1649811870000|2022-04-13 01:04:30|13749.5|13712|13749.5|13712|13749.5|13712|13749.5|13712|0
1649811890000|2022-04-13 01:04:50|13744|13719|13748.7|13723.7|13748.7|13723.7|13744|13719|0
1649811900000|2022-04-13 01:05:00|||||||||1
1649811910000|2022-04-13 01:05:10|13734.1|13719.1|13729.5|13714.5|13734.1|13719.1|13729.4|13714.4|1
1649811920000|2022-04-13 01:05:20|13728|13713|13732.2|13717.2|13732.4|13717.4|13727.9|13712.9|2
1649811930000|2022-04-13 01:05:30|13733.2|13718.2|13734.2|13719.2|13736.2|13721.2|13733.2|13718.2|0
1649811940000|2022-04-13 01:05:40|13732.7|13717.7|13732.7|13717.7|13732.7|13717.7|13732.7|13717.7|0
1649811960000|2022-04-13 01:06:00|13738.6|13723.6|13740|13715|13740.1|13725.1|13735.4|13715|3
1649811970000|2022-04-13 01:06:10|13738.3|13713.3|13735|13720|13738.3|13722.8|13735|13713.3|0
1649811980000|2022-04-13 01:06:20|13735.5|13720.5|13735.5|13720.5|13735.5|13720.5|13735.5|13720.5|0
1649811990000|2022-04-13 01:06:30|13736|13721|13736|13721|13736|13721|13736|13721|0
1649812020000|2022-04-13 01:07:00|13736.1|13721.1|13736|13721|13736.1|13721.1|13736|13721|0
1649812030000|2022-04-13 01:07:10|13735.9|13720.9|13735.8|13720.8|13735.9|13720.9|13735.8|13720.8|0
1649812040000|2022-04-13 01:07:20|13735.7|13720.7|13734.8|13719.8|13735.7|13720.7|13734.8|13719.8|1
1649812050000|2022-04-13 01:07:30|13739.9|13724.9|13744|13719|13751.3|13732.4|13739.9|13719|2
1649812070000|2022-04-13 01:07:50|13743.8|13718.8|13744.2|13719.2|13744.4|13719.4|13743.8|13718.8|0
1649812080000|2022-04-13 01:08:00|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|0
1649812090000|2022-04-13 01:08:10|13738.3|13723.3|13738.3|13723.3|13738.3|13723.3|13738.3|13723.3|0
1649812120000|2022-04-13 01:08:40|13744.2|13729.2|13737.5|13722.5|13744.2|13729.2|13737.5|13722.5|1
1649812130000|2022-04-13 01:08:50|13737.3|13722.3|13737.1|13722.1|13737.3|13722.3|13737.1|13722.1|0
1649812160000|2022-04-13 01:09:20|13736.6|13721.6|13736.6|13721.6|13736.6|13721.6|13736.6|13721.6|0
1649812180000|2022-04-13 01:09:40|13737.1|13722.1|13737.3|13722.3|13737.3|13722.3|13737.1|13722.1|2
1649812190000|2022-04-13 01:09:50|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|0
1649812200000|2022-04-13 01:10:00|13737.8|13722.8|13740.2|13725.2|13740.7|13725.7|13737.8|13722.8|1
1649812210000|2022-04-13 01:10:10|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|0
1649812270000|2022-04-13 01:11:10|13740.2|13725.2|13742.1|13727.1|13743.1|13728.1|13740.2|13725.2|2
1649812290000|2022-04-13 01:11:30|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|0
1649812300000|2022-04-13 01:11:40|13742.6|13717.6|13742.6|13717.6|13742.6|13717.6|13742.6|13717.6|0
1649812320000|2022-04-13 01:12:00|13742.1|13717.1|13742.1|13717.1|13742.1|13717.1|13742.1|13717.1|0
1649812350000|2022-04-13 01:12:30|13740.6|13725.6|13736.1|13721.1|13742.6|13727.6|13736.1|13721.1|0
1649812410000|2022-04-13 01:13:30|13738.7|13713.7|13738.7|13713.7|13738.7|13713.7|13738.7|13713.7|0
1649812420000|2022-04-13 01:13:40|13738.1|13723.1|13738.6|13713.6|13740.6|13725.6|13738.1|13713.6|0
1649812500000|2022-04-13 01:15:00|13739.6|13724.6|13739.6|13724.6|13739.6|13724.6|13739.6|13724.6|0
1649812510000|2022-04-13 01:15:10|13739.4|13724.4|13736.6|13721.6|13739.4|13724.4|13736.1|13721.1|1
1649812520000|2022-04-13 01:15:20|13737.1|13722.1|13738.1|13723.1|13738.1|13723.1|13737.1|13722.1|0
1649812570000|2022-04-13 01:16:10|13738.5|13723.5|13737.1|13722.1|13741.1|13726.1|13736.6|13721.6|0
1649812580000|2022-04-13 01:16:20|13737.2|13722.2|13737.1|13722.1|13738.1|13723.1|13736.6|13721.6|0
1649812590000|2022-04-13 01:16:30|13737.2|13722.2|13737.5|13722.5|13737.6|13722.6|13736.6|13721.6|0
1649812600000|2022-04-13 01:16:40|13737.6|13722.6|13736.6|13721.6|13737.6|13722.6|13736.1|13721.1|0
1649812610000|2022-04-13 01:16:50|13736.7|13721.7|13737|13722|13737.1|13722.1|13736.1|13721.1|0
1649812620000|2022-04-13 01:17:00|13736.6|13721.6|13741.5|13716.5|13741.5|13722.1|13736.1|13716.5|0
1649812630000|2022-04-13 01:17:10|13738.6|13713.6|13738.6|13713.6|13738.6|13713.6|13738.6|13713.6|0
1649812640000|2022-04-13 01:17:20|13738.7|13713.7|13738.7|13713.7|13738.7|13713.7|13738.7|13713.7|0
1649812650000|2022-04-13 01:17:30|13734.6|13719.6|13738.7|13723.7|13740.2|13725.2|13734.6|13719.6|1
1649812660000|2022-04-13 01:17:40|13740.4|13725.4|13740.6|13725.6|13740.6|13725.6|13740.4|13725.4|1
1649812720000|2022-04-13 01:18:40|13741.1|13726.1|13743.6|13728.6|13743.6|13728.6|13741.1|13726.1|0
1649812740000|2022-04-13 01:19:00|13743.5|13728.5|13742.3|13727.3|13743.5|13728.5|13742.3|13727.3|0
1649812750000|2022-04-13 01:19:10|13740.6|13725.6|13740.6|13725.6|13741.1|13726.1|13740.6|13725.6|0
1649812760000|2022-04-13 01:19:20|13740.8|13725.8|13741.7|13726.7|13741.7|13726.7|13740.8|13725.8|0
1649812770000|2022-04-13 01:19:30|13742.1|13727.1|13744.6|13729.6|13744.6|13729.6|13742.1|13727.1|0
1649812780000|2022-04-13 01:19:40|13749.5|13734.5|13750|13735|13750|13735|13749.5|13734.5|0
1649812800000|2022-04-13 01:20:00|13750.4|13735.4|13751.8|13736.8|13753.6|13738.6|13750.4|13735.4|1
1649812810000|2022-04-13 01:20:10|13747.6|13732.6|13747.7|13732.7|13747.7|13732.7|13747.6|13732.6|0
1649812830000|2022-04-13 01:20:30|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|0
1649812870000|2022-04-13 01:21:10|13751.1|13736.1|13751.1|13736.1|13751.1|13736.1|13751.1|13736.1|0
1649812890000|2022-04-13 01:21:30|13748.1|13733.1|13748.1|13733.1|13748.6|13733.6|13748.1|13733.1|0
1649812900000|2022-04-13 01:21:40|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|0
1649812950000|2022-04-13 01:22:30|13750.1|13735.1|13751.4|13736.4|13755.6|13740.6|13750.1|13735.1|0
1649812960000|2022-04-13 01:22:40|13751.1|13736.1|13752.4|13737.4|13753.1|13738.1|13751|13736|0
1649812980000|2022-04-13 01:23:00|13753.3|13738.3|13753.3|13738.3|13753.3|13738.3|13753.3|13738.3|0
1649813010000|2022-04-13 01:23:30|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|0
1649813020000|2022-04-13 01:23:40|13754.6|13739.6|13755.4|13740.4|13755.4|13740.4|13754.6|13739.6|0
1649813040000|2022-04-13 01:24:00|13753.7|13738.7|13753.7|13738.7|13755.6|13740.6|13753.7|13738.7|0
1649813050000|2022-04-13 01:24:10|13754.1|13739.1|13754.1|13739.1|13754.1|13739.1|13754.1|13739.1|0
1649813060000|2022-04-13 01:24:20|13753.7|13738.7|13749.5|13734.5|13753.7|13738.7|13749.5|13734.5|2
1649813090000|2022-04-13 01:24:50|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|0
1649813100000|2022-04-13 01:25:00|13747.6|13732.6|13746|13731|13748|13733|13746|13731|1
1649813170000|2022-04-13 01:26:10|13747.5|13732.5|13745.3|13730.3|13748|13733|13745.3|13730.3|1
1649813250000|2022-04-13 01:27:30|13746.2|13731.2|13760.4|13745.4|13760.9|13745.9|13746.2|13731.2|4
1649813260000|2022-04-13 01:27:40|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|0
1649813270000|2022-04-13 01:27:50|13758.5|13743.5|13758|13743|13758.5|13743.5|13758|13743|0
1649813280000|2022-04-13 01:28:00|13758.5|13743.5|13758.5|13743.5|13758.5|13743.5|13758.5|13743.5|0
1649813320000|2022-04-13 01:28:40|13759.1|13744.1|13762.5|13747.5|13762.5|13747.5|13759.1|13744.1|1
1649813370000|2022-04-13 01:29:30|13759.9|13744.9|13758.5|13743.5|13759.9|13744.9|13758.5|13743.5|1
1649813400000|2022-04-13 01:30:00|13762|13747|13758.5|13743.5|13762|13747|13758.5|13743.5|1
1649813440000|2022-04-13 01:30:40|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|0
1649813470000|2022-04-13 01:31:10|13759.8|13744.8|13761.5|13746.5|13761.5|13746.5|13759.8|13744.8|1
1649813500000|2022-04-13 01:31:40|13758|13743|13758|13743|13758|13743|13758|13743|0
1649813510000|2022-04-13 01:31:50|13758.4|13743.4|13758.5|13743.5|13758.5|13743.5|13758|13743|0
1649813520000|2022-04-13 01:32:00|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|6
1649813530000|2022-04-13 01:32:10|13758.6|13743.6|13758.6|13743.6|13758.6|13743.6|13758.6|13743.6|0
1649813550000|2022-04-13 01:32:30|13758.9|13743.9|13758.2|13743.2|13762.2|13747.2|13758.2|13743.2|1
1649813560000|2022-04-13 01:32:40|13758.6|13743.6|13758.5|13743.5|13758.6|13743.6|13758.5|13743.5|11
1649813590000|2022-04-13 01:33:10|13758|13743|13758|13743|13758|13743|13758|13743|0
1649813620000|2022-04-13 01:33:40|13758.5|13743.5|13765.5|13750.5|13765.5|13750.5|13758.5|13743.5|1
1649813640000|2022-04-13 01:34:00|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|0
1649813670000|2022-04-13 01:34:30|13766.5|13751.5|13766.5|13751.5|13766.5|13751.5|13766.5|13751.5|0
1649813700000|2022-04-13 01:35:00|||||||||1
1649813790000|2022-04-13 01:36:30|13766|13751|13766|13751|13766|13751|13766|13751|0
1649813820000|2022-04-13 01:37:00|13760|13745|13759.1|13744.1|13760|13745|13759.1|13744.1|0
1649813850000|2022-04-13 01:37:30|13762.6|13747.6|13762.1|13747.1|13762.6|13747.6|13762.1|13747.1|0
1649813880000|2022-04-13 01:38:00|13762|13747|13761.7|13746.7|13762|13747|13761.6|13746.6|0
1649813890000|2022-04-13 01:38:10|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|0
1649813920000|2022-04-13 01:38:40|13762.2|13747.2|13764.7|13749.7|13764.7|13749.7|13762.2|13747.2|1
1649813930000|2022-04-13 01:38:50|13765.2|13750.2|13770.5|13755.5|13770.5|13755.5|13765.2|13750.2|1
1649813940000|2022-04-13 01:39:00|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|0
1649813950000|2022-04-13 01:39:10|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|0
1649814000000|2022-04-13 01:40:00|13771|13756|13776.1|13761.1|13776.2|13761.2|13771|13756|2
1649814010000|2022-04-13 01:40:10|13776.2|13761.2|13776.2|13761.2|13776.2|13761.2|13776.2|13761.2|0
1649814130000|2022-04-13 01:42:10|||||||||2
1649814180000|2022-04-13 01:43:00|13775.1|13760.1|13775.3|13760.3|13776.2|13761.2|13775.1|13760.1|4
1649814190000|2022-04-13 01:43:10|13769.2|13754.2|13769.2|13754.2|13769.2|13754.2|13769.2|13754.2|0
1649814200000|2022-04-13 01:43:20|||||||||13
1649814220000|2022-04-13 01:43:40|13772.7|13757.7|13777.5|13740|13777.9|13758.7|13772.7|13739.4|0
1649814230000|2022-04-13 01:43:50|13777.9|13740.4|13776.4|13738.9|13777.9|13745.2|13769.8|13738.4|0
1649814240000|2022-04-13 01:44:00|13775.9|13738.4|13775.9|13738.4|13776.4|13745.2|13769.7|13738.4|0
1649814250000|2022-04-13 01:44:10|13776.4|13738.9|13769.8|13744.8|13776.4|13745.2|13769.8|13738.4|0
1649814260000|2022-04-13 01:44:20|13776.4|13738.9|13774.9|13737.4|13776.4|13738.9|13774.9|13737.4|0
1649814300000|2022-04-13 01:45:00|13775.9|13738.4|13769.5|13744.5|13775.9|13744.5|13769.5|13738.4|1
1649814340000|2022-04-13 01:45:40|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|0
1649814360000|2022-04-13 01:46:00|13769.9|13744.9|13770.3|13745.3|13770.3|13745.3|13769.9|13744.9|0
1649814370000|2022-04-13 01:46:10|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|0
1649814450000|2022-04-13 01:47:30|13765.6|13750.6|13773.2|13758.2|13773.2|13758.2|13765.6|13750.6|0
1649814480000|2022-04-13 01:48:00|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|0
1649814490000|2022-04-13 01:48:10|13772.8|13757.8|13774.2|13759.2|13774.6|13759.6|13772.8|13757.8|0
1649814510000|2022-04-13 01:48:30|13772.2|13747.2|13776.9|13739.4|13776.9|13747.7|13772.2|13739.4|0
1649814550000|2022-04-13 01:49:10|13776.8|13739.3|13775.9|13738.4|13776.8|13739.3|13775.9|13738.4|0
1649814570000|2022-04-13 01:49:30|13776|13738.5|13775.9|13738.4|13776|13738.5|13775.9|13738.4|0
1649814580000|2022-04-13 01:49:40|13770.7|13745.7|13771.2|13746.2|13771.2|13746.2|13770.7|13745.7|0
1649814600000|2022-04-13 01:50:00|13772.2|13757.2|13771.7|13746.7|13777.9|13759.7|13771.7|13740.4|0
1649814610000|2022-04-13 01:50:10|13772.2|13747.2|13772.2|13747.2|13772.2|13747.2|13772.2|13747.2|0
1649814640000|2022-04-13 01:50:40|13772.3|13747.3|13772.3|13747.3|13772.3|13747.3|13772.3|13747.3|0
1649814650000|2022-04-13 01:50:50|13772.5|13747.5|13772.5|13747.5|13772.5|13747.5|13772.5|13747.5|13
1649814660000|2022-04-13 01:51:00|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|0
1649814680000|2022-04-13 01:51:20|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|2
1649814710000|2022-04-13 01:51:50|||||||||1
1649814750000|2022-04-13 01:52:30|13770.5|13755.5|13775.1|13760.1|13775.1|13760.1|13770.5|13755.5|0
1649814780000|2022-04-13 01:53:00|13775.2|13760.2|13776.6|13761.6|13776.6|13761.6|13775.2|13760.2|0
1649814840000|2022-04-13 01:54:00|||||||||1
1649814870000|2022-04-13 01:54:30|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|0
1649814960000|2022-04-13 01:56:00|13776.6|13761.6|13776.6|13761.6|13776.6|13761.6|13776.6|13761.6|0
1649815010000|2022-04-13 01:56:50|13780.5|13755.5|13770.2|13755.2|13780.5|13755.5|13769.7|13749.6|0
1649815020000|2022-04-13 01:57:00|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|0
1649815050000|2022-04-13 01:57:30|13774.6|13759.6|13774.6|13759.6|13774.7|13759.7|13774.6|13759.6|0
1649815080000|2022-04-13 01:58:00|13774.9|13759.9|13769.6|13754.6|13775.3|13760.3|13769.6|13754.6|0
1649815090000|2022-04-13 01:58:10|||||||||1
1649815100000|2022-04-13 01:58:20|13769.8|13754.8|13769.6|13754.6|13770.6|13755.6|13769.6|13754.6|0
1649815110000|2022-04-13 01:58:30|13770.6|13755.6|13770|13755|13770.6|13755.6|13769.6|13754.6|0
1649815120000|2022-04-13 01:58:40|13769.7|13754.7|13769.6|13754.6|13770.1|13755.1|13769.6|13754.6|0
1649815130000|2022-04-13 01:58:50|13769.7|13754.7|13770.1|13755.1|13770.1|13755.1|13769.6|13754.6|0
1649815140000|2022-04-13 01:59:00|13770|13755|13770|13755|13770.1|13755.1|13769.6|13754.6|0
1649815150000|2022-04-13 01:59:10|13769.7|13754.7|13769.7|13754.7|13770.1|13755.1|13769.6|13754.6|0
1649815160000|2022-04-13 01:59:20|13769.6|13754.6|13770.1|13755.1|13770.1|13755.1|13769.6|13754.6|0
1649815170000|2022-04-13 01:59:30|13770|13755|13770|13755|13770.1|13755.1|13769.6|13754.6|0
1649815180000|2022-04-13 01:59:40|13769.7|13754.7|13770|13755|13770.1|13755.1|13769.6|13754.6|0
1649815190000|2022-04-13 01:59:50|13769.7|13754.7|13769.6|13754.6|13770.1|13755.1|13769.6|13754.6|0
1649815200000|2022-04-13 02:00:00|13770|13755|13770.5|13755.5|13773.1|13758.1|13769.6|13754.6|0
1649815210000|2022-04-13 02:00:10|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|0
1649815350000|2022-04-13 02:02:30|13770.9|13755.9|13776.6|13761.6|13776.6|13761.6|13770.9|13755.9|0
1649815410000|2022-04-13 02:03:30|||||||||1
1649815500000|2022-04-13 02:05:00|||||||||2
1649815790000|2022-04-13 02:09:50|13775.6|13760.6|13770.5|13755.5|13775.6|13760.6|13770.5|13755.5|0
1649815800000|2022-04-13 02:10:00|13770.1|13755.1|13769.6|13754.6|13770.1|13755.1|13769.1|13754.1|0
1649815820000|2022-04-13 02:10:20|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|0
1649815850000|2022-04-13 02:10:50|13771.1|13756.1|13771|13756|13771.1|13756.1|13771|13756|0
1649815860000|2022-04-13 02:11:00|13770.6|13755.6|13770|13755|13770.6|13755.6|13770|13755|0
1649815870000|2022-04-13 02:11:10|13769.6|13754.6|13769.5|13754.5|13769.6|13754.6|13769.5|13754.5|11
1649815900000|2022-04-13 02:11:40|13769.1|13754.1|13769|13754|13769.1|13754.1|13769|13754|0
1649815950000|2022-04-13 02:12:30|13769.5|13754.5|13762.5|13747.5|13769.5|13754.5|13762.5|13743.5|0
1649815960000|2022-04-13 02:12:40|13762.6|13747.6|13762.9|13747.9|13763|13748|13762|13747|0
1649815970000|2022-04-13 02:12:50|13762.6|13747.6|13762.9|13747.9|13763|13748|13762|13747|0
1649815980000|2022-04-13 02:13:00|13762.5|13747.5|13762.5|13747.5|13762.6|13747.6|13761.6|13746.6|6
1649815990000|2022-04-13 02:13:10|13762|13747|13762.1|13747.1|13762.9|13747.9|13762|13747|0
1649816000000|2022-04-13 02:13:20|13762|13747|13760.6|13745.6|13762.5|13747.5|13760.6|13745.6|0
1649816020000|2022-04-13 02:13:40|13760.5|13745.5|13760.1|13745.1|13760.5|13745.5|13760.1|13745.1|0
1649816040000|2022-04-13 02:14:00|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|0
1649816100000|2022-04-13 02:15:00|13759.4|13744.4|13760.6|13745.6|13761.6|13746.6|13759.1|13744.1|0
1649816140000|2022-04-13 02:15:40|13761|13746|13761|13746|13761|13746|13761|13746|0
1649816150000|2022-04-13 02:15:50|13761.8|13746.8|13761.8|13746.8|13761.8|13746.8|13761.8|13746.8|0
1649816190000|2022-04-13 02:16:30|13761.4|13746.4|13759.1|13744.1|13761.4|13746.4|13759.1|13744.1|9
1649816220000|2022-04-13 02:17:00|13758.9|13743.9|13758|13743|13758.9|13743.9|13758|13743|0
1649816250000|2022-04-13 02:17:30|13760|13745|13757.6|13742.6|13760|13745|13757.6|13742.6|0
1649816260000|2022-04-13 02:17:40|13758|13743|13758|13743|13758|13743|13758|13743|0
1649816280000|2022-04-13 02:18:00|13758.5|13743.5|13758.5|13743.5|13758.5|13743.5|13757.9|13742.9|0
1649816310000|2022-04-13 02:18:30|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|0
1649816320000|2022-04-13 02:18:40|13758.5|13743.5|13758.5|13743.5|13758.5|13743.5|13758.5|13743.5|0
1649816390000|2022-04-13 02:19:50|13758.4|13743.4|13758.4|13743.4|13758.4|13743.4|13758.4|13743.4|0
1649816460000|2022-04-13 02:21:00|13759.9|13744.9|13759.9|13744.9|13759.9|13744.9|13759.9|13744.9|0
1649816510000|2022-04-13 02:21:50|13758.8|13743.8|13758.3|13743.3|13758.8|13743.8|13758.3|13743.3|0
1649816550000|2022-04-13 02:22:30|13761.3|13746.3|13758.7|13743.7|13761.3|13746.3|13758.7|13743.7|0
1649816560000|2022-04-13 02:22:40|13758.3|13743.3|13758.3|13743.3|13758.3|13743.3|13758.3|13743.3|0
1649816700000|2022-04-13 02:25:00|13758.2|13743.2|13752.1|13727.1|13758.2|13743.2|13749.5|13727.1|0
1649816710000|2022-04-13 02:25:10|13751.9|13726.9|13751.1|13726.1|13751.9|13726.9|13751.1|13726.1|0
1649816740000|2022-04-13 02:25:40|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|0
1649816760000|2022-04-13 02:26:00|13737.5|13722.5|13730.9|13715.9|13739.1|13722.5|13730.9|13711.1|0
1649816770000|2022-04-13 02:26:10|13730.1|13715.1|13730.1|13715.1|13730.1|13715.1|13730.1|13715.1|0
1649816800000|2022-04-13 02:26:40|13730.5|13715.5|13730.5|13715.5|13730.5|13715.5|13730.5|13715.5|0
1649816850000|2022-04-13 02:27:30|13733.5|13718.5|13753.3|13715.8|13753.3|13718.5|13733.5|13715.8|2
1649816930000|2022-04-13 02:28:50|13753.4|13715.9|13753.8|13716.3|13753.8|13716.3|13753.4|13715.9|0
1649816940000|2022-04-13 02:29:00|13754.2|13716.7|13757.6|13720.1|13757.6|13720.1|13754.2|13716.7|0
1649816950000|2022-04-13 02:29:10|13757.1|13719.6|13757.6|13720.1|13757.6|13720.1|13757.1|13719.6|0
1649816980000|2022-04-13 02:29:40|13756.8|13719.3|13756.8|13719.3|13756.8|13719.3|13756.8|13719.3|0
1649817000000|2022-04-13 02:30:00|13757.3|13719.8|13757.3|13719.8|13757.3|13719.8|13757.3|13719.8|0
1649817010000|2022-04-13 02:30:10|13756.8|13719.3|13756.8|13719.3|13756.8|13719.3|13756.8|13719.3|0
1649817050000|2022-04-13 02:30:50|13757.8|13720.3|13757.8|13720.3|13757.8|13720.3|13757.8|13720.3|0
1649817190000|2022-04-13 02:33:10|13759.7|13722.2|13759.7|13722.2|13759.7|13722.2|13759.7|13722.2|6
1649817200000|2022-04-13 02:33:20|13759.4|13721.9|13764.2|13726.7|13764.2|13747.6|13751.1|13721.9|2
1649817240000|2022-04-13 02:34:00|13754|13739|13757.8|13742.8|13757.8|13742.8|13754|13739|0
1649817270000|2022-04-13 02:34:30|13757.9|13742.9|13758.4|13743.4|13758.4|13743.4|13757.9|13742.9|1
1649817350000|2022-04-13 02:35:50|13758.3|13743.3|13757.5|13742.5|13758.3|13743.3|13757.5|13742.5|0
1649817390000|2022-04-13 02:36:30|13757.8|13742.8|13760|13745|13760|13745|13757.8|13742.8|0
1649817400000|2022-04-13 02:36:40|13757.8|13742.8|13757.5|13742.5|13757.8|13742.8|13757.5|13742.5|2
1649817480000|2022-04-13 02:38:00|13757.2|13742.2|13756|13741|13757.2|13742.2|13756|13741|0
1649817510000|2022-04-13 02:38:30|13756.4|13741.4|13756.5|13741.5|13756.5|13741.5|13756.4|13741.4|18
1649817550000|2022-04-13 02:39:10|13756.4|13741.4|13756.4|13741.4|13756.4|13741.4|13756.4|13741.4|0
1649817640000|2022-04-13 02:40:40|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|0
1649817710000|2022-04-13 02:41:50|13755.6|13740.6|13759|13734|13759|13740.6|13755.4|13734|2
1649817720000|2022-04-13 02:42:00|13755.6|13730.6|13753.4|13728.4|13755.6|13730.6|13753.4|13728.4|0
1649817740000|2022-04-13 02:42:20|13759.3|13721.8|13759.3|13721.8|13759.3|13721.8|13759.3|13721.8|0
1649817750000|2022-04-13 02:42:30|13759.2|13721.7|13758|13720.5|13759.2|13721.7|13758|13720.5|0
1649817760000|2022-04-13 02:42:40|13757.8|13720.3|13757.8|13720.3|13757.8|13720.3|13757.8|13720.3|0
1649817780000|2022-04-13 02:43:00|13753.9|13728.9|13753.9|13728.9|13753.9|13728.9|13753.9|13728.9|0
1649818130000|2022-04-13 02:48:50|||||||||9
1649818270000|2022-04-13 02:51:10|13754.4|13729.4|13754.4|13729.4|13754.4|13729.4|13754.4|13729.4|0
1649818310000|2022-04-13 02:51:50|13754.7|13729.7|13754.7|13729.7|13754.7|13729.7|13754.7|13729.7|0
1649818320000|2022-04-13 02:52:00|13754.3|13729.3|13754.3|13729.3|13754.3|13729.3|13754.3|13729.3|0
1649818400000|2022-04-13 02:53:20|13749.7|13734.7|13753.9|13738.9|13753.9|13738.9|13749.7|13734.7|0
1649818450000|2022-04-13 02:54:10|13754|13739|13755.2|13740.2|13755.2|13740.2|13754|13739|13
1649818550000|2022-04-13 02:55:50|13759.7|13734.7|13759.7|13734.7|13759.7|13734.7|13759.7|13734.7|0
1649818560000|2022-04-13 02:56:00|13756.3|13731.3|13756.3|13731.3|13756.3|13731.3|13756.3|13731.3|0
1649818650000|2022-04-13 02:57:30|13755|13730|13755|13730|13755|13730|13755|13730|0
1649818750000|2022-04-13 02:59:10|13750.6|13735.6|13755.2|13740.2|13755.2|13740.2|13750.6|13735.6|0
1649818830000|2022-04-13 03:00:30|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|0
1649818860000|2022-04-13 03:01:00|13744.5|13729.5|13744.4|13729.4|13744.5|13729.5|13744.4|13729.4|0
1649818990000|2022-04-13 03:03:10|13744|13729|13744|13729|13744|13729|13744|13729|0
1649819040000|2022-04-13 03:04:00|13743.9|13728.9|13743.5|13728.5|13743.9|13728.9|13743.5|13728.5|0
1649819050000|2022-04-13 03:04:10|13742.2|13727.2|13748.7|13711.2|13748.7|13727.2|13742.2|13711.2|2
1649819070000|2022-04-13 03:04:30|13747.9|13710.4|13747.9|13710.4|13747.9|13710.4|13747.9|13710.4|0
1649819080000|2022-04-13 03:04:40|13747.4|13709.9|13747.4|13709.9|13747.4|13709.9|13747.4|13709.9|0
1649819130000|2022-04-13 03:05:30|13747.6|13710.1|13748.4|13710.9|13748.4|13710.9|13747.6|13710.1|0
1649819170000|2022-04-13 03:06:10|13738|13723|13740.1|13725.1|13740.1|13725.1|13738|13723|0
1649819230000|2022-04-13 03:07:10|13740.2|13725.2|13744.5|13729.5|13744.5|13729.5|13740.2|13725.2|0
1649819250000|2022-04-13 03:07:30|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|0
1649819260000|2022-04-13 03:07:40|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|0
1649819320000|2022-04-13 03:08:40|13744|13729|13744|13729|13744|13729|13744|13729|0
1649819330000|2022-04-13 03:08:50|13744.5|13729.5|13744|13729|13744.5|13729.5|13744|13729|0
1649819350000|2022-04-13 03:09:10|13746.6|13731.6|13761.9|13724.4|13761.9|13731.6|13746.6|13724.4|1
1649819360000|2022-04-13 03:09:20|13761.8|13724.3|13760.9|13723.4|13761.8|13724.3|13760.9|13723.4|0
1649819400000|2022-04-13 03:10:00|13761.2|13723.7|13762.4|13724.9|13762.4|13724.9|13761.2|13723.7|0
1649819410000|2022-04-13 03:10:10|13762.5|13725|13762.9|13725.4|13762.9|13725.4|13762.5|13725|0
1649819480000|2022-04-13 03:11:20|13762.4|13724.9|13762.4|13724.9|13762.4|13724.9|13762.4|13724.9|0
1649819610000|2022-04-13 03:13:30|13762.3|13724.8|13762.3|13724.8|13762.3|13724.8|13762.3|13724.8|0
1649819830000|2022-04-13 03:17:10|13762.8|13725.3|13762.8|13725.3|13762.8|13725.3|13762.8|13725.3|0
1649820010000|2022-04-13 03:20:10|13762.9|13725.4|13763|13725.5|13763|13725.5|13762.9|13725.4|0
1649820020000|2022-04-13 03:20:20|13756.7|13731.7|13756.2|13731.2|13756.7|13731.7|13756.2|13731.2|1
1649820030000|2022-04-13 03:20:30|13756.7|13731.7|13754.2|13729.2|13756.7|13731.7|13754.2|13729.2|0
1649820040000|2022-04-13 03:20:40|13754.1|13729.1|13746.6|13731.6|13754.1|13731.6|13746.6|13729.1|0
1649820110000|2022-04-13 03:21:50|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|0
1649820120000|2022-04-13 03:22:00|13747.5|13732.5|13747.1|13732.1|13747.5|13732.5|13747.1|13732.1|0
1649820160000|2022-04-13 03:22:40|13746.9|13731.9|13746.1|13731.1|13746.9|13731.9|13746.1|13731.1|0
1649820200000|2022-04-13 03:23:20|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|1
1649820370000|2022-04-13 03:26:10|13744.7|13729.7|13745.2|13730.2|13745.2|13730.2|13744.7|13729.7|0
1649820420000|2022-04-13 03:27:00|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|0
1649820730000|2022-04-13 03:32:10|13744.4|13729.4|13744.4|13729.4|13744.4|13729.4|13744.4|13729.4|0
1649820840000|2022-04-13 03:34:00|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|0
1649821400000|2022-04-13 03:43:20|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|5
1649821800000|2022-04-13 03:50:00|13746.7|13731.7|13747.1|13732.1|13747.1|13732.1|13746.7|13731.7|0
1649821810000|2022-04-13 03:50:10|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|0
1649821880000|2022-04-13 03:51:20|13746.7|13731.7|13746.7|13731.7|13746.7|13731.7|13746.7|13731.7|0
1649821900000|2022-04-13 03:51:40|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|0
1649821930000|2022-04-13 03:52:10|13746.7|13731.7|13746.7|13731.7|13746.7|13731.7|13746.7|13731.7|0
1649821950000|2022-04-13 03:52:30|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|0
1649821990000|2022-04-13 03:53:10|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|0
1649822070000|2022-04-13 03:54:30|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|0
1649822200000|2022-04-13 03:56:40|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|1
1649822220000|2022-04-13 03:57:00|13743.4|13728.4|13742.7|13727.7|13743.4|13728.4|13742.7|13727.7|8
1649822230000|2022-04-13 03:57:10|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|3
1649822240000|2022-04-13 03:57:20|13740.6|13725.6|13740.2|13725.2|13740.7|13725.7|13740.2|13725.2|1
1649822280000|2022-04-13 03:58:00|13739.2|13724.2|13734.2|13719.2|13739.2|13724.2|13734.2|13719.2|2
1649822290000|2022-04-13 03:58:10|13734|13719|13732.7|13717.7|13734|13719|13732.7|13717.7|0
1649822310000|2022-04-13 03:58:30|13732.5|13717.5|13731.2|13716.2|13732.5|13717.5|13731.2|13716.2|0
1649822320000|2022-04-13 03:58:40|13729.8|13714.8|13728.2|13713.2|13729.8|13714.8|13728.2|13713.2|0
1649822350000|2022-04-13 03:59:10|||||||||2
1649822490000|2022-04-13 04:01:30|13727.4|13712.4|13728.7|13713.7|13728.7|13713.7|13727.4|13712.4|1
1649822500000|2022-04-13 04:01:40|13728.5|13713.5|13727.2|13712.2|13728.5|13713.5|13727.2|13712.2|0
1649822510000|2022-04-13 04:01:50|13727.3|13712.3|13732.4|13717.4|13732.4|13717.4|13726.7|13711.7|1
1649822590000|2022-04-13 04:03:10|13733.3|13718.3|13733.3|13718.3|13733.3|13718.3|13733.3|13718.3|0
1649822620000|2022-04-13 04:03:40|13733.2|13718.2|13734.6|13719.6|13735.2|13720.2|13733.2|13718.2|0
1649822630000|2022-04-13 04:03:50|13734.7|13719.7|13745.8|13720.8|13745.8|13720.8|13734.2|13719.2|0
1649822640000|2022-04-13 04:04:00|13746.2|13721.2|13746.2|13721.2|13746.2|13721.2|13746.2|13721.2|0
1649822680000|2022-04-13 04:04:40|13746.4|13721.4|13746.4|13721.4|13746.4|13721.4|13746.4|13721.4|0
1649823110000|2022-04-13 04:11:50|13737.4|13722.4|13737.4|13722.4|13737.4|13722.4|13737.4|13722.4|0
1649823190000|2022-04-13 04:13:10|13739.9|13724.9|13737.4|13722.4|13739.9|13724.9|13736.9|13721.9|0
1649823290000|2022-04-13 04:14:50|13740.9|13725.9|13740.9|13725.9|13740.9|13725.9|13740.9|13725.9|0
1649823300000|2022-04-13 04:15:00|13740.8|13725.8|13740.9|13725.9|13740.9|13725.9|13740.8|13725.8|0
1649823470000|2022-04-13 04:17:50|13739.4|13724.4|13739.5|13724.5|13739.9|13724.9|13739.4|13724.4|0
1649823480000|2022-04-13 04:18:00|13739.4|13724.4|13739.4|13724.4|13740.4|13725.4|13739.4|13724.4|0
1649823720000|2022-04-13 04:22:00|13739.5|13724.5|13740|13725|13740|13725|13739.5|13724.5|0
1649823780000|2022-04-13 04:23:00|13739.9|13724.9|13739.9|13724.9|13739.9|13724.9|13739.9|13724.9|0
1649824290000|2022-04-13 04:31:30|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|0
1649824300000|2022-04-13 04:31:40|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1649824710000|2022-04-13 04:38:30|13739|13724|13739|13724|13739|13724|13739|13724|0
1649824730000|2022-04-13 04:38:50|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1649825040000|2022-04-13 04:44:00|13739|13724|13738.9|13723.9|13739|13724|13738.9|13723.9|0
1649825160000|2022-04-13 04:46:00|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1649825470000|2022-04-13 04:51:10|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|13739.3|13724.3|0
1649825890000|2022-04-13 04:58:10|13738.9|13723.9|13730.4|13715.4|13738.9|13723.9|13729.9|13714.9|11
1649825900000|2022-04-13 04:58:20|13730.2|13715.2|13729.8|13714.8|13730.2|13715.2|13729.8|13714.8|0
1649825920000|2022-04-13 04:58:40|13727.2|13712.2|13727.2|13712.2|13727.3|13712.3|13727.2|13712.2|1
1649825930000|2022-04-13 04:58:50|13727.3|13712.3|13729.8|13714.8|13729.8|13714.8|13727.3|13712.3|0
1649825940000|2022-04-13 04:59:00|13728.9|13713.9|13729.3|13714.3|13729.8|13714.8|13728.3|13713.3|0
1649825950000|2022-04-13 04:59:10|13728.9|13713.9|13729.8|13714.8|13729.8|13714.8|13727.8|13712.8|0
1649825960000|2022-04-13 04:59:20|13728.8|13713.8|13729.8|13714.8|13729.8|13714.8|13727.3|13712.3|1
1649825970000|2022-04-13 04:59:30|13729.3|13714.3|13728.1|13713.1|13729.8|13714.8|13727.9|13712.9|0
1649825980000|2022-04-13 04:59:40|13727.9|13712.9|13729.8|13714.8|13729.8|13714.8|13727.9|13712.9|0
1649825990000|2022-04-13 04:59:50|13729|13714|13728.4|13713.4|13729.8|13714.8|13727.9|13712.9|0
1649826000000|2022-04-13 05:00:00|13728.3|13713.3|13729.3|13714.3|13729.8|13714.8|13727.9|13712.9|0
1649826010000|2022-04-13 05:00:10|13729.8|13714.8|13729.1|13714.1|13729.9|13714.9|13728.9|13713.9|1
1649826020000|2022-04-13 05:00:20|13728.9|13713.9|13729.9|13714.9|13729.9|13714.9|13728.9|13713.9|0
1649826030000|2022-04-13 05:00:30|13729.5|13714.5|13729|13714|13729.9|13714.9|13729|13714|0
1649826040000|2022-04-13 05:00:40|13729.1|13714.1|13729.3|13714.3|13729.9|13714.9|13728.9|13713.9|0
1649826050000|2022-04-13 05:00:50|13729.9|13714.9|13729.1|13714.1|13729.9|13714.9|13728.9|13713.9|0
1649826060000|2022-04-13 05:01:00|13729.9|13714.9|13729.4|13714.4|13729.9|13714.9|13729|13714|0
1649826070000|2022-04-13 05:01:10|13729.1|13714.1|13728.4|13713.4|13729.9|13714.9|13727.9|13712.9|0
1649826080000|2022-04-13 05:01:20|13727.9|13712.9|13727.9|13712.9|13728.9|13713.9|13727.9|13712.9|0
1649826090000|2022-04-13 05:01:30|13728.1|13713.1|13729.5|13714.5|13730.4|13715.4|13728.1|13713.1|0
1649826100000|2022-04-13 05:01:40|13730.4|13715.4|13729.5|13714.5|13730.4|13715.4|13729.5|13714.5|0
1649826110000|2022-04-13 05:01:50|13730.4|13715.4|13729.6|13714.6|13730.4|13715.4|13729.5|13714.5|0
1649826120000|2022-04-13 05:02:00|13730.4|13715.4|13730|13715|13730.4|13715.4|13729.4|13714.4|0
1649826130000|2022-04-13 05:02:10|13729.5|13714.5|13729.9|13714.9|13730.4|13715.4|13729.4|13714.4|3
1649826150000|2022-04-13 05:02:30|13730.9|13715.9|13733.3|13718.3|13733.8|13718.8|13730.9|13715.9|0
1649826160000|2022-04-13 05:02:40|13732.8|13717.8|13731.8|13716.8|13733.3|13718.3|13731.8|13716.8|0
1649826170000|2022-04-13 05:02:50|13732.2|13717.2|13731.8|13716.8|13732.3|13717.3|13731.8|13716.8|0
1649826180000|2022-04-13 05:03:00|13732.2|13717.2|13730.8|13715.8|13732.3|13717.3|13730.8|13715.8|0
1649826200000|2022-04-13 05:03:20|13731.8|13716.8|13733.6|13718.6|13733.6|13718.6|13731.8|13716.8|0
1649826210000|2022-04-13 05:03:30|13732.8|13717.8|13732.3|13717.3|13733.3|13718.3|13731.8|13716.8|0
1649826220000|2022-04-13 05:03:40|13732.8|13717.8|13732.3|13717.3|13732.8|13717.8|13732.3|13717.3|0
1649826230000|2022-04-13 05:03:50|13732.8|13717.8|13732.8|13717.8|13732.8|13717.8|13732.3|13717.3|0
1649826240000|2022-04-13 05:04:00|13732.3|13717.3|13732.3|13717.3|13732.8|13717.8|13732.3|13717.3|0
1649826250000|2022-04-13 05:04:10|13732.8|13717.8|13732.3|13717.3|13732.8|13717.8|13732.3|13717.3|0
1649826260000|2022-04-13 05:04:20|13732.8|13717.8|13732.7|13717.7|13732.8|13717.8|13732.7|13717.7|0
1649826270000|2022-04-13 05:04:30|13731.4|13716.4|13731.4|13716.4|13731.4|13716.4|13731.4|13716.4|0
1649826300000|2022-04-13 05:05:00|13731.3|13716.3|13731.3|13716.3|13731.3|13716.3|13731.3|13716.3|5
1649826310000|2022-04-13 05:05:10|13731.4|13716.4|13731.4|13716.4|13731.4|13716.4|13731.4|13716.4|0
1649826330000|2022-04-13 05:05:30|13731.3|13716.3|13730.9|13715.9|13731.3|13716.3|13730.9|13715.9|0
1649826500000|2022-04-13 05:08:20|13732.3|13717.3|13729.8|13714.8|13732.3|13717.3|13729.8|13714.8|0
1649826510000|2022-04-13 05:08:30|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|0
1649826880000|2022-04-13 05:14:40|13729.3|13714.3|13728.9|13713.9|13729.3|13714.3|13728.9|13713.9|0
1649826900000|2022-04-13 05:15:00|13729|13714|13729.3|13714.3|13729.4|13714.4|13729|13714|0
1649826930000|2022-04-13 05:15:30|13729.8|13714.8|13729.9|13714.9|13729.9|13714.9|13729.8|13714.8|0
1649827100000|2022-04-13 05:18:20|13731.2|13716.2|13730.4|13715.4|13731.5|13716.5|13730.4|13715.4|1
1649827110000|2022-04-13 05:18:30|13730.5|13715.5|13730.4|13715.4|13731.4|13716.4|13730.4|13715.4|0
1649827120000|2022-04-13 05:18:40|13730.9|13715.9|13730.5|13715.5|13730.9|13715.9|13730.4|13715.4|0
1649827130000|2022-04-13 05:18:50|13730.8|13715.8|13730.8|13715.8|13730.9|13715.9|13730.4|13715.4|0
1649827140000|2022-04-13 05:19:00|13730.4|13715.4|13730.4|13715.4|13730.9|13715.9|13730.4|13715.4|0
1649827180000|2022-04-13 05:19:40|13730.5|13715.5|13730.4|13715.4|13730.9|13715.9|13730.4|13715.4|0
1649827190000|2022-04-13 05:19:50|13730.5|13715.5|13730.4|13715.4|13730.9|13715.9|13730.4|13715.4|0
1649827550000|2022-04-13 05:25:50|13730.3|13715.3|13729.9|13714.9|13730.3|13715.3|13729.9|13714.9|0
1649827580000|2022-04-13 05:26:20|13730.4|13715.4|13728.9|13713.9|13730.9|13715.9|13728.9|13713.9|0
1649827750000|2022-04-13 05:29:10|13729.4|13714.4|13732.9|13717.9|13738.4|13717.9|13729.4|13713.4|0
1649827770000|2022-04-13 05:29:30|13733|13718|13733|13718|13733|13718|13733|13718|0
1649827800000|2022-04-13 05:30:00|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|0
1649827810000|2022-04-13 05:30:10|13732|13717|13732|13717|13732|13717|13732|13717|0
1649827890000|2022-04-13 05:31:30|13730.7|13715.7|13726.5|13711.5|13738.5|13715.7|13726.5|13711.5|1
1649827900000|2022-04-13 05:31:40|13727|13712|13726.6|13711.6|13727|13712|13726.5|13711.5|0
1649827920000|2022-04-13 05:32:00|13727|13712|13738.4|13713.4|13738.4|13718.2|13727|13712|1
1649827930000|2022-04-13 05:32:10|13738|13713|13738|13713|13738|13713|13738|13713|0
1649827980000|2022-04-13 05:33:00|13738.1|13713.1|13738.1|13713.1|13738.1|13713.1|13738.1|13713.1|0
1649828320000|2022-04-13 05:38:40|13738.6|13713.6|13739|13714|13739|13714|13738.6|13713.6|0
1649828330000|2022-04-13 05:38:50|13734.5|13719.5|13733.9|13718.9|13740.1|13720.1|13730.6|13715.1|0
1649828340000|2022-04-13 05:39:00|13733|13718|13736.9|13721.9|13739|13724|13733|13718|0
1649828350000|2022-04-13 05:39:10|13737|13722|13735.6|13720.6|13737|13722|13735.5|13720.5|0
1649828360000|2022-04-13 05:39:20|13736.5|13721.5|13737.5|13722.5|13737.5|13722.5|13736.5|13721.5|0
1649828390000|2022-04-13 05:39:50|13737.6|13722.6|13740.4|13725.4|13741|13726|13737.5|13722.5|0
1649828400000|2022-04-13 05:40:00|13740|13725|13741.1|13726.1|13741.1|13726.1|13740|13725|0
1649828410000|2022-04-13 05:40:10|13741.5|13726.5|13741.5|13726.5|13741.5|13726.5|13741.5|13726.5|0
1649828420000|2022-04-13 05:40:20|||||||||1
1649828430000|2022-04-13 05:40:30|13742|13727|13742|13727|13742|13727|13742|13727|0
1649828460000|2022-04-13 05:41:00|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|0
1649828470000|2022-04-13 05:41:10|13743|13728|13746|13731|13746|13731|13743|13728|0
1649828480000|2022-04-13 05:41:20|13746.1|13731.1|13745.2|13730.2|13746.5|13731.5|13745.2|13730.2|0
1649828490000|2022-04-13 05:41:30|13745.6|13730.6|13745.6|13730.6|13745.6|13730.6|13745.6|13730.6|0
1649828500000|2022-04-13 05:41:40|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|0
1649828510000|2022-04-13 05:41:50|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|0
1649828520000|2022-04-13 05:42:00|13749.2|13734.2|13757.5|13742.5|13757.5|13742.5|13749.2|13734.2|1
1649828530000|2022-04-13 05:42:10|13757.7|13742.7|13757.7|13742.7|13757.7|13742.7|13757.7|13742.7|1
1649828540000|2022-04-13 05:42:20|13757.6|13742.6|13757.7|13742.7|13757.7|13742.7|13757.6|13742.6|2
1649828550000|2022-04-13 05:42:30|13757.6|13742.6|13757.6|13742.6|13757.6|13742.6|13757.6|13742.6|0
1649828580000|2022-04-13 05:43:00|13757.7|13742.7|13757.7|13742.7|13757.7|13742.7|13757.7|13742.7|0
1649828620000|2022-04-13 05:43:40|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|0
1649828640000|2022-04-13 05:44:00|13758.6|13743.6|13758.6|13743.6|13758.6|13743.6|13758.6|13743.6|0
1649828650000|2022-04-13 05:44:10|13759|13744|13759|13744|13759|13744|13759|13744|0
1649828660000|2022-04-13 05:44:20|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|0
1649828700000|2022-04-13 05:45:00|13760.1|13745.1|13759.7|13744.7|13762.5|13747.5|13759.7|13744.7|1
1649828710000|2022-04-13 05:45:10|13759.6|13744.6|13760.1|13745.1|13760.1|13745.1|13759.2|13744.2|0
1649828720000|2022-04-13 05:45:20|13759.2|13744.2|13760.1|13745.1|13760.1|13745.1|13759.2|13744.2|0
1649828730000|2022-04-13 05:45:30|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|0
1649828740000|2022-04-13 05:45:40|13760.4|13745.4|13760.4|13745.4|13760.4|13745.4|13760.4|13745.4|0
1649828750000|2022-04-13 05:45:50|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|0
1649828770000|2022-04-13 05:46:10|13760.6|13745.6|13760.6|13745.6|13760.6|13745.6|13760.6|13745.6|0
1649828780000|2022-04-13 05:46:20|13760.9|13745.9|13760.9|13745.9|13760.9|13745.9|13760.9|13745.9|0
1649828790000|2022-04-13 05:46:30|13761|13746|13761.5|13746.5|13761.5|13746.5|13761|13746|0
1649828840000|2022-04-13 05:47:20|13761|13746|13761.1|13746.1|13761.1|13746.1|13760.9|13745.9|0
1649828850000|2022-04-13 05:47:30|13761.6|13746.6|13761.7|13746.7|13761.7|13746.7|13761.1|13746.1|0
1649828870000|2022-04-13 05:47:50|13760.8|13745.8|13760.8|13745.8|13760.8|13745.8|13760.8|13745.8|0
1649828880000|2022-04-13 05:48:00|13761.2|13746.2|13768.8|13753.8|13771.1|13756.1|13761.2|13746.2|1
1649828900000|2022-04-13 05:48:20|13769|13754|13769|13754|13770.7|13755.7|13769|13754|0
1649828910000|2022-04-13 05:48:30|13768.9|13753.9|13772|13757|13772|13757|13767.1|13752.1|1
1649828940000|2022-04-13 05:49:00|13771.9|13756.9|13769.8|13754.8|13771.9|13756.9|13767.9|13752.9|0
1649828950000|2022-04-13 05:49:10|13769.5|13754.5|13769.3|13754.3|13770.8|13755.8|13769.3|13754.3|0
1649828970000|2022-04-13 05:49:30|13769.1|13754.1|13763.9|13748.9|13769.1|13754.1|13763.9|13748.9|1
1649829000000|2022-04-13 05:50:00|13765.7|13750.7|13763.9|13748.9|13765.7|13750.7|13763.4|13748.4|0
1649829020000|2022-04-13 05:50:20|13763.6|13748.6|13763.2|13748.2|13763.6|13748.6|13763.2|13748.2|0
1649829030000|2022-04-13 05:50:30|13763|13748|13757.3|13742.3|13763|13748|13756.9|13741.9|2
1649829040000|2022-04-13 05:50:40|13757.2|13742.2|13753.8|13738.8|13757.3|13742.3|13753.8|13738.8|0
1649829050000|2022-04-13 05:50:50|13754.1|13739.1|13753.7|13738.7|13754.1|13739.1|13753.7|13738.7|0
1649829060000|2022-04-13 05:51:00|13753.5|13738.5|13752.7|13737.7|13753.5|13738.5|13752.7|13737.7|1
1649829070000|2022-04-13 05:51:10|13751.7|13736.7|13750.7|13735.7|13751.7|13736.7|13750.7|13735.7|1
1649829080000|2022-04-13 05:51:20|13751|13736|13751.5|13736.5|13752.4|13737.4|13750.7|13735.7|3
1649829090000|2022-04-13 05:51:30|13751.9|13736.9|13752.5|13737.5|13753.3|13738.3|13751.7|13736.7|4
1649829100000|2022-04-13 05:51:40|13752.2|13737.2|13752.5|13737.5|13752.5|13737.5|13752.1|13737.1|2
1649829110000|2022-04-13 05:51:50|13752.2|13737.2|13752.1|13737.1|13752.2|13737.2|13752.1|13737.1|0
1649829120000|2022-04-13 05:52:00|13752.5|13737.5|13757.4|13742.4|13757.5|13742.5|13752.5|13737.5|9
1649829130000|2022-04-13 05:52:10|13757.3|13742.3|13756.7|13741.7|13757.5|13742.5|13756.7|13741.7|2
1649829140000|2022-04-13 05:52:20|13756.6|13741.6|13769.6|13744.6|13769.6|13749.6|13756.2|13741.2|3
1649829150000|2022-04-13 05:52:30|13770|13745|13770|13745|13770|13745|13770|13745|0
1649829160000|2022-04-13 05:52:40|13767|13742|13763|13748|13767.1|13748|13763|13742|0
1649829180000|2022-04-13 05:53:00|13769.5|13744.5|13762.8|13747.8|13769.5|13749.6|13762.8|13744.5|1
1649829190000|2022-04-13 05:53:10|13763.8|13748.8|13766.3|13741.3|13768|13749.2|13763.3|13740.8|1
1649829200000|2022-04-13 05:53:20|13766.8|13741.8|13765.5|13740.5|13767.3|13746|13760.6|13739.5|2
1649829210000|2022-04-13 05:53:30|13761|13746|13759.6|13744.6|13765.5|13746|13759.1|13740|0
1649829220000|2022-04-13 05:53:40|13759.2|13744.2|13758.6|13743.6|13759.6|13744.6|13758.6|13743.6|2
1649829230000|2022-04-13 05:53:50|13758.7|13743.7|13759|13744|13759|13744|13757.6|13742.6|1
1649829240000|2022-04-13 05:54:00|13759.4|13744.4|13760.5|13745.5|13762.6|13747.6|13759|13744|2
1649829250000|2022-04-13 05:54:10|13760.2|13745.2|13760.1|13745.1|13760.6|13745.6|13759.2|13744.2|4
1649829260000|2022-04-13 05:54:20|13759.6|13744.6|13758.6|13743.6|13760.1|13745.1|13758.1|13743.1|4
1649829270000|2022-04-13 05:54:30|13758.7|13743.7|13758.1|13743.1|13759.1|13744.1|13758.1|13743.1|1
1649829280000|2022-04-13 05:54:40|13758.8|13743.8|13761.5|13746.5|13761.9|13746.9|13758.8|13743.8|2
1649829290000|2022-04-13 05:54:50|13762|13747|13768.1|13753.1|13768.1|13753.1|13762|13747|4
1649829300000|2022-04-13 05:55:00|13768.6|13753.6|13760.6|13745.6|13769.5|13753.6|13760.6|13743.8|1
1649829310000|2022-04-13 05:55:10|13760.7|13745.7|13761.1|13746.1|13761.5|13746.5|13760.6|13745.6|4
1649829320000|2022-04-13 05:55:20|13761.2|13746.2|13760.1|13745.1|13761.2|13746.2|13760.1|13745.1|3
1649829330000|2022-04-13 05:55:30|13760.8|13745.8|13762.1|13747.1|13762.2|13747.2|13760.8|13745.8|3
1649829340000|2022-04-13 05:55:40|13762.5|13747.5|13762.1|13747.1|13762.5|13747.5|13762.1|13747.1|2
1649829350000|2022-04-13 05:55:50|13763.4|13748.4|13764.4|13749.4|13764.4|13749.4|13763.4|13748.4|1
1649829360000|2022-04-13 05:56:00|13764|13749|13765|13750|13765|13750|13764|13749|2
1649829370000|2022-04-13 05:56:10|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|0
1649829380000|2022-04-13 05:56:20|||||||||3
1649829390000|2022-04-13 05:56:30|13765.4|13750.4|13765|13750|13765.4|13750.4|13765|13750|1
1649829400000|2022-04-13 05:56:40|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|1
1649829410000|2022-04-13 05:56:50|13766|13751|13768.2|13753.2|13770.1|13755.1|13766|13751|1
1649829420000|2022-04-13 05:57:00|13773.4|13748.4|13773.4|13748.4|13773.4|13748.4|13773.4|13748.4|0
1649829450000|2022-04-13 05:57:30|13773.9|13748.9|13772.9|13747.9|13773.9|13748.9|13772.4|13747.4|0
1649829460000|2022-04-13 05:57:40|13773|13748|13771.9|13746.9|13773.9|13748.9|13771.9|13746.9|0
1649829480000|2022-04-13 05:58:00|13772|13747|13772|13747|13772|13747|13772|13747|0
1649829490000|2022-04-13 05:58:10|13771.9|13746.9|13771.9|13746.9|13771.9|13746.9|13771.9|13746.9|0
1649829500000|2022-04-13 05:58:20|13772|13747|13769.8|13744.8|13775.2|13747.6|13769.5|13737.7|0
1649829510000|2022-04-13 05:58:30|13769.4|13744.4|13769.4|13744.4|13769.4|13744.4|13769.4|13744.4|0
1649829530000|2022-04-13 05:58:50|13769.3|13744.3|13771.7|13734.2|13774.7|13744.3|13765.9|13734.2|0
1649829560000|2022-04-13 05:59:20|13765.3|13750.3|13769.5|13754.5|13769.5|13754.5|13765.3|13750.3|1
1649829570000|2022-04-13 05:59:30|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|1
1649829580000|2022-04-13 05:59:40|13771|13756|13771|13756|13771|13756|13771|13756|0
1649829600000|2022-04-13 06:00:00|13771.5|13756.5|13775|13760|13779.4|13760.5|13771.5|13754.4|0
1649829610000|2022-04-13 06:00:10|13774|13759|13774|13759|13779.4|13760|13773.9|13754|0
1649829620000|2022-04-13 06:00:20|13774.1|13759.1|13775.5|13760.5|13775.5|13760.5|13774.1|13759.1|0
1649829630000|2022-04-13 06:00:30|13775.4|13760.4|13775.5|13760.5|13775.5|13760.5|13775.4|13760.4|0
1649829640000|2022-04-13 06:00:40|13775|13760|13775|13760|13775|13760|13775|13760|0
1649829710000|2022-04-13 06:01:50|13774.9|13759.9|13774|13759|13774.9|13759.9|13774|13759|0
1649829740000|2022-04-13 06:02:20|13775.2|13760.2|13776.5|13761.5|13776.8|13761.8|13775.2|13760.2|4
1649829750000|2022-04-13 06:02:30|13776.8|13761.8|13775.7|13760.7|13776.8|13761.8|13775.7|13760.7|7
1649829770000|2022-04-13 06:02:50|13775.4|13760.4|13772.8|13757.8|13775.4|13760.4|13771.4|13756.4|0
1649829810000|2022-04-13 06:03:30|13772.4|13757.4|13771.5|13756.5|13772.4|13757.4|13771.5|13756.5|0
1649829850000|2022-04-13 06:04:10|13771.9|13756.9|13774.8|13759.8|13775.7|13760.7|13771.9|13756.9|1
1649829860000|2022-04-13 06:04:20|13775.1|13760.1|13777.3|13762.3|13777.3|13762.3|13775.1|13760.1|2
1649829870000|2022-04-13 06:04:30|13777|13762|13776.9|13761.9|13777.3|13762.3|13776|13761|2
1649829880000|2022-04-13 06:04:40|13777.3|13762.3|13776.9|13761.9|13778.3|13763.3|13776.9|13761.9|4
1649829890000|2022-04-13 06:04:50|13776.2|13761.2|13777.1|13762.1|13777.2|13762.2|13776.2|13761.2|1
1649829900000|2022-04-13 06:05:00|13776.7|13761.7|13777.3|13762.3|13777.3|13762.3|13776.7|13761.7|3
1649829910000|2022-04-13 06:05:10|13776|13761|13776.5|13761.5|13777.3|13762.3|13776|13761|3
1649829920000|2022-04-13 06:05:20|13776.9|13761.9|13776|13761|13777.3|13762.3|13776|13761|3
1649829930000|2022-04-13 06:05:30|13775.9|13760.9|13770.3|13755.3|13775.9|13760.9|13769.3|13754.3|1
1649829940000|2022-04-13 06:05:40|13769|13754|13769.1|13754.1|13769.1|13754.1|13769|13754|0
1649829950000|2022-04-13 06:05:50|13771.1|13756.1|13772.3|13757.3|13772.8|13757.8|13771.1|13756.1|1
1649829960000|2022-04-13 06:06:00|13772.4|13757.4|13773.8|13758.8|13773.8|13758.8|13772.4|13757.4|3
1649829970000|2022-04-13 06:06:10|||||||||2
1649829980000|2022-04-13 06:06:20|13773.9|13758.9|13773.1|13758.1|13774.3|13759.3|13773.1|13758.1|1
1649829990000|2022-04-13 06:06:30|13766.8|13751.8|13768.8|13753.8|13769.4|13754.4|13766.1|13751.1|8
1649830000000|2022-04-13 06:06:40|13768.3|13753.3|13767.5|13752.5|13769.4|13754.4|13767.5|13752.5|1
1649830010000|2022-04-13 06:06:50|13767.9|13752.9|13763.8|13748.8|13767.9|13752.9|13763.6|13748.6|1
1649830020000|2022-04-13 06:07:00|13763.4|13748.4|13762.9|13747.9|13763.4|13748.4|13760.8|13745.8|0
1649830030000|2022-04-13 06:07:10|13762.5|13747.5|13761.4|13746.4|13762.5|13747.5|13761.4|13746.4|2
1649830040000|2022-04-13 06:07:20|13761|13746|13758.3|13743.3|13761|13746|13758.3|13743.3|0
1649830050000|2022-04-13 06:07:30|13757.9|13742.9|13756.9|13741.9|13757.9|13742.9|13756.9|13741.9|0
1649830060000|2022-04-13 06:07:40|13760.8|13745.8|13761.7|13746.7|13762.1|13747.1|13760.8|13745.8|0
1649830070000|2022-04-13 06:07:50|13761.5|13746.5|13762.7|13747.7|13762.7|13747.7|13761.3|13746.3|0
1649830080000|2022-04-13 06:08:00|13762.3|13747.3|13762.8|13747.8|13762.8|13747.8|13760.2|13745.2|1
1649830090000|2022-04-13 06:08:10|13763.2|13748.2|13760.3|13745.3|13763.7|13748.7|13760.3|13745.3|4
1649830100000|2022-04-13 06:08:20|13761.1|13746.1|13763.9|13748.9|13764.8|13749.8|13761.1|13746.1|4
1649830110000|2022-04-13 06:08:30|13764.3|13749.3|13757.8|13742.8|13764.3|13749.3|13757.8|13742.8|7
1649830170000|2022-04-13 06:09:30|13757.4|13742.4|13757.4|13742.4|13757.4|13742.4|13757.4|13742.4|0
1649830180000|2022-04-13 06:09:40|13756.1|13741.1|13756.1|13741.1|13756.1|13741.1|13756.1|13741.1|0
1649830230000|2022-04-13 06:10:30|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|0
1649830240000|2022-04-13 06:10:40|13755.1|13740.1|13760.8|13745.8|13760.8|13745.8|13755.1|13740.1|1
1649830260000|2022-04-13 06:11:00|13761.3|13746.3|13759.9|13744.9|13761.4|13746.4|13759.5|13744.5|0
1649830270000|2022-04-13 06:11:10|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|0
1649830280000|2022-04-13 06:11:20|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|0
1649830290000|2022-04-13 06:11:30|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|0
1649830310000|2022-04-13 06:11:50|13759.2|13744.2|13759.3|13744.3|13759.3|13744.3|13758.8|13743.8|0
1649830320000|2022-04-13 06:12:00|13759.2|13744.2|13757.7|13742.7|13759.2|13744.2|13757.7|13742.7|0
1649830330000|2022-04-13 06:12:10|13757.3|13742.3|13757.3|13742.3|13757.3|13742.3|13757.3|13742.3|0
1649830350000|2022-04-13 06:12:30|13756|13741|13756|13741|13756|13741|13756|13741|0
1649830410000|2022-04-13 06:13:30|13755.5|13740.5|13755|13740|13755.5|13740.5|13755|13740|0
1649830420000|2022-04-13 06:13:40|13754.5|13739.5|13758.4|13743.4|13759.3|13744.3|13754.5|13739.5|1
1649830440000|2022-04-13 06:14:00|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|13758.8|13743.8|0
1649830450000|2022-04-13 06:14:10|13756.3|13741.3|13755.8|13740.8|13756.3|13741.3|13755.8|13740.8|0
1649830460000|2022-04-13 06:14:20|13754.1|13739.1|13754.8|13739.8|13754.8|13739.8|13753.8|13738.8|1
1649830470000|2022-04-13 06:14:30|13754.7|13739.7|13754.3|13739.3|13754.7|13739.7|13754.3|13739.3|0
1649830530000|2022-04-13 06:15:30|13755.3|13740.3|13757.7|13742.7|13757.7|13742.7|13755.3|13740.3|2
1649830540000|2022-04-13 06:15:40|13756.9|13741.9|13757.4|13742.4|13757.4|13742.4|13756.9|13741.9|0
1649830560000|2022-04-13 06:16:00|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|0
1649830580000|2022-04-13 06:16:20|13763.1|13738.1|13764|13739|13764|13739|13763.1|13738.1|0
1649830630000|2022-04-13 06:17:10|13764.4|13739.4|13764.4|13739.4|13764.4|13739.4|13764.4|13739.4|0
1649830650000|2022-04-13 06:17:30|13764|13739|13764|13739|13764|13739|13764|13739|0
1649830800000|2022-04-13 06:20:00|||||||||1
1649830840000|2022-04-13 06:20:40|13761.8|13746.8|13761.7|13746.7|13761.8|13746.8|13761.7|13746.7|0
1649830850000|2022-04-13 06:20:50|13761.8|13746.8|13758.3|13743.3|13761.8|13746.8|13758.3|13743.3|0
1649830860000|2022-04-13 06:21:00|13758.2|13743.2|13756.3|13741.3|13758.2|13743.2|13756.3|13741.3|0
1649830870000|2022-04-13 06:21:10|13757.4|13742.4|13753.8|13738.8|13757.4|13742.4|13753.8|13738.8|1
1649830880000|2022-04-13 06:21:20|13754.3|13739.3|13753.8|13738.8|13754.3|13739.3|13753.8|13738.8|0
1649830890000|2022-04-13 06:21:30|13753.7|13738.7|13750.3|13725.3|13753.7|13738.7|13750.3|13725.3|2
1649830900000|2022-04-13 06:21:40|13743.8|13728.8|13742.8|13727.8|13743.8|13728.8|13742.8|13727.8|0
1649830910000|2022-04-13 06:21:50|13741.8|13726.8|13749.3|13734.3|13749.3|13734.3|13741.8|13726.8|3
1649830920000|2022-04-13 06:22:00|13748.8|13733.8|13749.3|13734.3|13749.8|13734.8|13748.3|13733.3|1
1649830930000|2022-04-13 06:22:10|||||||||3
1649830940000|2022-04-13 06:22:20|13751.3|13736.3|13751.8|13736.8|13752.3|13737.3|13751.3|13736.3|4
1649830950000|2022-04-13 06:22:30|13751.3|13736.3|13758.1|13743.1|13758.1|13743.1|13751.3|13736.3|3
1649830960000|2022-04-13 06:22:40|13757.3|13742.3|13756.2|13741.2|13757.3|13742.3|13756.2|13741.2|0
1649830970000|2022-04-13 06:22:50|13755.3|13740.3|13755.3|13740.3|13755.3|13740.3|13755.3|13740.3|2
1649830980000|2022-04-13 06:23:00|||||||||3
1649830990000|2022-04-13 06:23:10|13754.9|13739.9|13754.5|13739.5|13754.9|13739.9|13754.2|13739.2|5
1649831000000|2022-04-13 06:23:20|13754.4|13739.4|13753.8|13738.8|13754.4|13739.4|13753.8|13738.8|1
1649831010000|2022-04-13 06:23:30|13754|13739|13754.6|13739.6|13754.6|13739.6|13753.8|13738.8|3
1649831020000|2022-04-13 06:23:40|13754.7|13739.7|13754.7|13739.7|13754.7|13739.7|13754.7|13739.7|0
1649831030000|2022-04-13 06:23:50|13755.1|13740.1|13762.1|13747.1|13763.1|13748.1|13755.1|13740.1|2
1649831040000|2022-04-13 06:24:00|13762.2|13747.2|13762.2|13747.2|13762.2|13747.2|13762.2|13747.2|0
1649831050000|2022-04-13 06:24:10|13761.7|13746.7|13764.3|13749.3|13764.3|13749.3|13761.7|13746.7|0
1649831060000|2022-04-13 06:24:20|13766.1|13751.1|13765.7|13750.7|13766.1|13751.1|13765.6|13750.6|2
1649831070000|2022-04-13 06:24:30|13766.1|13751.1|13766.7|13751.7|13766.7|13751.7|13766.1|13751.1|0
1649831080000|2022-04-13 06:24:40|13766.9|13751.9|13766.6|13751.6|13767.7|13752.7|13765.3|13750.3|2
1649831090000|2022-04-13 06:24:50|13760.5|13745.5|13764.2|13749.2|13764.2|13749.2|13760.5|13745.5|1
1649831110000|2022-04-13 06:25:10|13764.7|13749.7|13764.7|13749.7|13764.7|13749.7|13763.9|13748.9|2
1649831120000|2022-04-13 06:25:20|||||||||1
1649831130000|2022-04-13 06:25:30|13765.1|13750.1|13766.1|13751.1|13766.1|13751.1|13765.1|13750.1|0
1649831170000|2022-04-13 06:26:10|13758.4|13743.4|13757.8|13742.8|13758.4|13743.4|13757.1|13742.1|1
1649831180000|2022-04-13 06:26:20|13757.7|13742.7|13756.8|13741.8|13758.8|13743.8|13756.8|13741.8|2
1649831190000|2022-04-13 06:26:30|13756.4|13741.4|13761.4|13746.4|13761.4|13746.4|13756.4|13741.4|3
1649831200000|2022-04-13 06:26:40|13761.5|13746.5|13763.3|13748.3|13763.3|13748.3|13761.5|13746.5|2
1649831210000|2022-04-13 06:26:50|13763.4|13748.4|13763.4|13748.4|13763.4|13748.4|13763.4|13748.4|0
1649831240000|2022-04-13 06:27:20|13763.2|13748.2|13763.2|13748.2|13763.2|13748.2|13763.2|13748.2|0
1649831270000|2022-04-13 06:27:50|13767.7|13742.7|13767.7|13742.7|13767.7|13742.7|13767.7|13742.7|0
1649831280000|2022-04-13 06:28:00|13765.6|13740.6|13765.6|13740.6|13765.6|13740.6|13765.6|13740.6|0
1649831290000|2022-04-13 06:28:10|13764.3|13739.3|13763.9|13738.9|13764.3|13739.3|13763.9|13738.9|31
1649831300000|2022-04-13 06:28:20|13764.2|13739.2|13764.2|13739.2|13764.2|13739.2|13764.2|13739.2|0
1649831410000|2022-04-13 06:30:10|13762.9|13737.9|13762.9|13737.9|13762.9|13737.9|13762.9|13737.9|0
1649831430000|2022-04-13 06:30:30|13769.1|13731.6|13769.1|13731.6|13769.1|13731.6|13769.1|13731.6|0
1649831440000|2022-04-13 06:30:40|13762.7|13737.7|13761.5|13736.5|13762.7|13737.7|13761.5|13736.5|0
1649831490000|2022-04-13 06:31:30|13737.5|13722.5|13737.4|13722.4|13737.5|13722.5|13736.1|13721.1|3
1649831500000|2022-04-13 06:31:40|13737.5|13722.5|13737.9|13722.9|13737.9|13722.9|13737.5|13722.5|0
1649831520000|2022-04-13 06:32:00|13737|13722|13748.2|13723.2|13748.2|13723.2|13736.7|13721.7|10
1649831530000|2022-04-13 06:32:10|13748.7|13723.7|13750.2|13725.2|13750.5|13725.5|13748.5|13723.5|0
1649831540000|2022-04-13 06:32:20|13751.2|13726.2|13744.5|13729.5|13751.3|13731.5|13744.3|13726.2|18
1649831550000|2022-04-13 06:32:30|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1649831560000|2022-04-13 06:32:40|13744.1|13729.1|13744.2|13729.2|13744.2|13729.2|13744.1|13729.1|3
1649831580000|2022-04-13 06:33:00|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|0
1649831610000|2022-04-13 06:33:30|13746.3|13731.3|13746.3|13731.3|13746.3|13731.3|13746.3|13731.3|0
1649831640000|2022-04-13 06:34:00|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|0
1649831660000|2022-04-13 06:34:20|13751.3|13726.3|13744.1|13729.1|13751.3|13729.1|13744.1|13726.3|2
1649831700000|2022-04-13 06:35:00|13750.5|13725.5|13750.9|13725.9|13750.9|13725.9|13750.5|13725.5|3
1649831740000|2022-04-13 06:35:40|13751.3|13726.3|13751.3|13726.3|13751.3|13726.3|13751.3|13726.3|0
1649831750000|2022-04-13 06:35:50|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|0
1649831770000|2022-04-13 06:36:10|13748.6|13723.6|13748.5|13723.5|13748.6|13723.6|13748.5|13723.5|0
1649831820000|2022-04-13 06:37:00|13749.3|13711.8|13749.3|13711.8|13749.3|13711.8|13749.3|13711.8|0
1649831870000|2022-04-13 06:37:50|13748.3|13710.8|13748.3|13710.8|13748.3|13710.8|13748.3|13710.8|0
1649831880000|2022-04-13 06:38:00|13748.2|13710.7|13748.2|13710.7|13748.2|13710.7|13748.2|13710.7|0
1649831960000|2022-04-13 06:39:20|13748.3|13710.8|13748.1|13710.6|13748.3|13710.8|13748.1|13710.6|0
1649832080000|2022-04-13 06:41:20|13749|13711.5|13749|13711.5|13749|13711.5|13749|13711.5|0
1649832100000|2022-04-13 06:41:40|13748.9|13711.4|13748.9|13711.4|13748.9|13711.4|13748.9|13711.4|0
1649832140000|2022-04-13 06:42:20|13742.7|13717.7|13742.7|13717.7|13742.7|13717.7|13742.7|13717.7|0
1649832150000|2022-04-13 06:42:30|13743.6|13718.6|13743.6|13718.6|13743.6|13718.6|13743.6|13718.6|0
1649832300000|2022-04-13 06:45:00|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|0
1649832430000|2022-04-13 06:47:10|13739.2|13714.2|13728.2|13713.2|13739.6|13714.6|13728.2|13713.2|2
1649832440000|2022-04-13 06:47:20|13730.7|13715.7|13730.3|13715.3|13731.3|13716.3|13730.3|13715.3|0
1649832450000|2022-04-13 06:47:30|13725.6|13710.6|13729.8|13704.8|13729.8|13710.6|13725.6|13704.8|1
1649832460000|2022-04-13 06:47:40|13707.7|13682.7|13683.8|13646.3|13710.4|13682.7|13677.6|13646.3|1
1649832470000|2022-04-13 06:47:50|13686.8|13649.3|13697.2|13659.7|13701.3|13663.8|13684.7|13647.2|2
1649832480000|2022-04-13 06:48:00|13697.3|13659.8|13692.8|13655.3|13697.3|13659.8|13692.7|13655.2|0
1649832490000|2022-04-13 06:48:10|13692.7|13655.2|13691.8|13654.3|13692.8|13655.3|13691.8|13654.3|0
1649832520000|2022-04-13 06:48:40|13696.3|13658.8|13696.3|13658.8|13696.3|13658.8|13696.3|13658.8|0
1649832530000|2022-04-13 06:48:50|13697.2|13659.7|13698.8|13661.3|13698.8|13661.3|13691.6|13654.1|4
1649832550000|2022-04-13 06:49:10|13698.7|13661.2|13698.7|13661.2|13698.8|13661.3|13698.7|13661.2|0
1649832560000|2022-04-13 06:49:20|13698.6|13661.1|13693|13655.5|13698.6|13661.1|13693|13655.5|0
1649832580000|2022-04-13 06:49:40|13693.9|13656.4|13693.9|13656.4|13693.9|13656.4|13693.9|13656.4|0
1649832600000|2022-04-13 06:50:00|13696.8|13659.3|13695.8|13658.3|13696.8|13659.3|13695.8|13658.3|0
1649832610000|2022-04-13 06:50:10|13696|13658.5|13693.2|13655.7|13697.8|13660.3|13692.9|13655.4|0
1649832620000|2022-04-13 06:50:20|13698.3|13660.8|13698.3|13660.8|13698.3|13660.8|13698.3|13660.8|0
1649832640000|2022-04-13 06:50:40|13698.4|13660.9|13699.7|13662.2|13699.7|13662.2|13698.4|13660.9|0
1649832650000|2022-04-13 06:50:50|13699.6|13662.1|13699.6|13662.1|13699.6|13662.1|13699.6|13662.1|0
1649832770000|2022-04-13 06:52:50|13700.1|13662.6|13700.3|13662.8|13700.3|13662.8|13700.1|13662.6|0
1649832780000|2022-04-13 06:53:00|13701.1|13663.6|13702.5|13665|13702.5|13665|13701.1|13663.6|0
1649832790000|2022-04-13 06:53:10|13695.8|13670.8|13694.4|13669.4|13695.8|13670.8|13693.9|13668.9|0
1649832800000|2022-04-13 06:53:20|13693.9|13668.9|13689.9|13674.9|13693.9|13674.9|13689|13668.9|0
1649832810000|2022-04-13 06:53:30|13691.3|13676.3|13691.8|13676.8|13691.8|13676.8|13691.3|13676.3|0
1649832820000|2022-04-13 06:53:40|13691.9|13676.9|13694.3|13656.8|13694.5|13677.8|13691.9|13656|0
1649832830000|2022-04-13 06:53:50|13696.5|13659|13693.2|13668.2|13696.5|13668.2|13691.6|13659|0
1649832840000|2022-04-13 06:54:00|13693.6|13668.6|13689.6|13674.6|13693.6|13674.6|13688.1|13668.6|0
1649832850000|2022-04-13 06:54:10|13689.4|13674.4|13704.8|13667.3|13705.2|13675.3|13686.4|13667.2|1
1649832860000|2022-04-13 06:54:20|13704.7|13667.2|13705.1|13667.6|13705.2|13667.7|13704.7|13667.2|0
1649832870000|2022-04-13 06:54:30|13704.7|13667.2|13704.7|13667.2|13704.7|13667.2|13704.7|13667.2|0
1649832920000|2022-04-13 06:55:20|13704.8|13667.3|13705.2|13667.7|13705.2|13667.7|13704.8|13667.3|0
1649832930000|2022-04-13 06:55:30|13705.3|13667.8|13705.3|13667.8|13705.3|13667.8|13705.3|13667.8|0
1649832940000|2022-04-13 06:55:40|13700.1|13675.1|13700.9|13675.9|13700.9|13675.9|13700.1|13675.1|0
1649832960000|2022-04-13 06:56:00|13701|13676|13701.4|13676.4|13701.4|13676.4|13701|13676|0
1649832970000|2022-04-13 06:56:10|13698.4|13683.4|13698.4|13683.4|13698.4|13683.4|13697.9|13682.9|0
1649832980000|2022-04-13 06:56:20|13699.3|13684.3|13699.3|13684.3|13699.3|13684.3|13699.3|13684.3|0
1649832990000|2022-04-13 06:56:30|13699.4|13684.4|13699.8|13684.8|13699.8|13684.8|13699.4|13684.4|0
1649833000000|2022-04-13 06:56:40|13699.4|13684.4|13698.1|13660.6|13699.4|13684.4|13697.6|13660.1|0
1649833010000|2022-04-13 06:56:50|13698.2|13660.7|13698.2|13660.7|13698.2|13660.7|13698.2|13660.7|0
1649833020000|2022-04-13 06:57:00|13700.2|13662.7|13698.2|13660.7|13700.2|13662.7|13698.2|13660.7|0
1649833030000|2022-04-13 06:57:10|13698.3|13660.8|13698.3|13660.8|13698.3|13660.8|13698.3|13660.8|0
1649833040000|2022-04-13 06:57:20|13696.3|13658.8|13694.8|13657.3|13696.3|13658.8|13694.8|13657.3|0
1649833050000|2022-04-13 06:57:30|13696|13658.5|13696|13658.5|13696|13658.5|13696|13658.5|0
1649833070000|2022-04-13 06:57:50|13695.5|13658|13695.5|13658|13695.5|13658|13695.5|13658|1
1649833080000|2022-04-13 06:58:00|13694.3|13656.8|13687.8|13662.8|13694.3|13662.8|13687.8|13656.7|0
1649833100000|2022-04-13 06:58:20|13688.1|13663.1|13689.8|13664.8|13689.8|13664.8|13688.1|13663.1|1
1649833110000|2022-04-13 06:58:30|13690.3|13665.3|13685.6|13670.6|13690.3|13670.6|13685.6|13665.3|0
1649833120000|2022-04-13 06:58:40|13687.3|13672.3|13687.8|13672.8|13687.8|13672.8|13687.3|13672.3|0
1649833140000|2022-04-13 06:59:00|13688.8|13673.8|13687.9|13662.9|13693.6|13673.8|13687.4|13656.1|1
1649833150000|2022-04-13 06:59:10|13685.8|13670.8|13687.8|13672.8|13687.8|13672.8|13685.7|13670.7|0
1649833160000|2022-04-13 06:59:20|13688|13673|13688.8|13673.8|13688.8|13673.8|13688|13673|0
1649833180000|2022-04-13 06:59:40|13687.9|13672.9|13684.8|13669.8|13687.9|13672.9|13684.4|13669.4|0
1649833200000|2022-04-13 07:00:00|13684|13669|13684|13669|13684|13669|13684|13669|0
1649833210000|2022-04-13 07:00:10|13687.7|13662.7|13674.2|13659.2|13687.7|13662.7|13674.2|13659.2|1
1649833260000|2022-04-13 07:01:00|13682.1|13644.6|13681.2|13643.7|13682.1|13644.6|13681.2|13643.7|0
1649833290000|2022-04-13 07:01:30|13665.8|13650.8|13674.3|13636.8|13674.3|13650.8|13661.8|13636.8|1
1649833300000|2022-04-13 07:01:40|13678.6|13641.1|13678.6|13641.1|13678.6|13641.1|13678.6|13641.1|0
1649833330000|2022-04-13 07:02:10|13681.1|13643.6|13681.1|13643.6|13681.1|13643.6|13681.1|13643.6|0
1649833380000|2022-04-13 07:03:00|13675.9|13650.9|13675.9|13650.9|13675.9|13650.9|13675.9|13650.9|1
1649833420000|2022-04-13 07:03:40|13669.9|13654.9|13664.7|13649.7|13669.9|13654.9|13664.7|13649.7|0
1649833440000|2022-04-13 07:04:00|||||||||1
1649833460000|2022-04-13 07:04:20|||||||||1
1649833930000|2022-04-13 07:12:10|||||||||2
1649834100000|2022-04-13 07:15:00|13669.8|13654.8|13682.7|13645.2|13682.7|13654.8|13669.8|13645.2|1
1649834120000|2022-04-13 07:15:20|13683|13645.5|13685.2|13647.7|13685.2|13647.7|13683|13645.5|0
1649834130000|2022-04-13 07:15:30|13687.3|13649.8|13689|13651.5|13689.5|13652|13687.3|13649.8|0
1649834220000|2022-04-13 07:17:00|13683|13658|13683|13658|13683|13658|13683|13658|0
1649834230000|2022-04-13 07:17:10|13684.7|13659.7|13685.2|13660.2|13685.2|13660.2|13684.7|13659.7|0
1649834240000|2022-04-13 07:17:20|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|0
1649834250000|2022-04-13 07:17:30|13681.7|13666.7|13681.7|13666.7|13681.7|13666.7|13681.7|13666.7|0
1649834270000|2022-04-13 07:17:50|13682.2|13667.2|13682.2|13667.2|13682.2|13667.2|13682.2|13667.2|0
1649834330000|2022-04-13 07:18:50|13682.7|13667.7|13682.7|13667.7|13682.7|13667.7|13682.7|13667.7|0
1649834360000|2022-04-13 07:19:20|13682.9|13667.9|13685.7|13670.7|13685.7|13670.7|13682.9|13667.9|0
1649834370000|2022-04-13 07:19:30|13685.8|13670.8|13686.2|13671.2|13686.2|13671.2|13685.8|13670.8|0
1649834390000|2022-04-13 07:19:50|13686.7|13671.7|13686.7|13671.7|13686.7|13671.7|13686.7|13671.7|0
1649834400000|2022-04-13 07:20:00|13686.8|13671.8|13687.2|13672.2|13687.2|13672.2|13686.8|13671.8|0
1649834420000|2022-04-13 07:20:20|13687.4|13672.4|13687.2|13672.2|13688.3|13673.3|13687.2|13672.2|1
1649834430000|2022-04-13 07:20:30|13686.8|13671.8|13692.9|13677.9|13692.9|13677.9|13686.8|13671.8|4
1649834440000|2022-04-13 07:20:40|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|0
1649834470000|2022-04-13 07:21:10|13694.4|13679.4|13692|13677|13694.4|13679.4|13692|13677|0
1649834570000|2022-04-13 07:22:50|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|0
1649834590000|2022-04-13 07:23:10|13691.1|13676.1|13691.1|13676.1|13691.1|13676.1|13691.1|13676.1|0
1649834610000|2022-04-13 07:23:30|13691|13676|13690.6|13675.6|13691|13676|13690.6|13675.6|0
1649834630000|2022-04-13 07:23:50|13690.1|13675.1|13692.1|13677.1|13692.1|13677.1|13690.1|13675.1|0
1649834680000|2022-04-13 07:24:40|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|0
1649834700000|2022-04-13 07:25:00|13691.1|13676.1|13690|13675|13691.1|13676.1|13690|13675|4
1649834730000|2022-04-13 07:25:30|13690.4|13675.4|13690.4|13675.4|13690.4|13675.4|13690.4|13675.4|0
1649834770000|2022-04-13 07:26:10|13691.7|13676.7|13691.7|13676.7|13691.7|13676.7|13691.7|13676.7|0
1649834790000|2022-04-13 07:26:30|13692|13677|13692|13677|13692|13677|13692|13677|1
1649834820000|2022-04-13 07:27:00|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|2
1649834830000|2022-04-13 07:27:10|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|0
1649834850000|2022-04-13 07:27:30|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1649834940000|2022-04-13 07:29:00|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|0
1649835030000|2022-04-13 07:30:30|13689|13674|13688.1|13673.1|13689|13674|13688.1|13673.1|0
1649835120000|2022-04-13 07:32:00|13692.4|13667.4|13684.9|13659.9|13692.4|13667.4|13684.9|13659.9|0
1649835130000|2022-04-13 07:32:10|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|0
1649835180000|2022-04-13 07:33:00|13686.1|13661.1|13681.2|13666.2|13686.1|13666.2|13681.2|13661.1|0
1649835210000|2022-04-13 07:33:30|13686.1|13661.1|13686.1|13661.1|13686.1|13661.1|13686.1|13661.1|0
1649835220000|2022-04-13 07:33:40|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|0
1649835240000|2022-04-13 07:34:00|13684.1|13659.1|13683.7|13658.7|13684.1|13659.1|13683.7|13658.7|1
1649835310000|2022-04-13 07:35:10|13683.3|13658.3|13683.4|13658.4|13683.4|13658.4|13683.3|13658.3|10
1649835340000|2022-04-13 07:35:40|||||||||4
1649835360000|2022-04-13 07:36:00|13683.3|13658.3|13683.3|13658.3|13683.4|13658.4|13683.3|13658.3|1
1649835370000|2022-04-13 07:36:10|13683.4|13658.4|13683.4|13658.4|13683.4|13658.4|13683.4|13658.4|0
1649835400000|2022-04-13 07:36:40|13694.5|13657|13690.7|13665.7|13697|13665.7|13690.7|13657|3
1649835430000|2022-04-13 07:37:10|13690.6|13665.6|13690.1|13665.1|13690.6|13665.6|13690.1|13665.1|0
1649835540000|2022-04-13 07:39:00|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1649835570000|2022-04-13 07:39:30|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.4|13673.4|0
1649835580000|2022-04-13 07:39:40|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|0
1649835600000|2022-04-13 07:40:00|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|2
1649835890000|2022-04-13 07:44:50|13688.6|13673.6|13689.3|13674.3|13689.3|13674.3|13687.1|13672.1|0
1649835900000|2022-04-13 07:45:00|13689.4|13674.4|13688.8|13673.8|13689.4|13674.4|13687.5|13672.5|0
1649835910000|2022-04-13 07:45:10|13688.1|13673.1|13688.8|13673.8|13688.9|13673.9|13687.5|13672.5|0
1649835920000|2022-04-13 07:45:20|13688.1|13673.1|13687.1|13672.1|13688.9|13673.9|13687.1|13672.1|0
1649835930000|2022-04-13 07:45:30|13687.5|13672.5|13690.1|13665.1|13690.1|13672.5|13687|13665.1|0
1649835970000|2022-04-13 07:46:10|||||||||1
1649836000000|2022-04-13 07:46:40|13690|13665|13683.8|13668.8|13690.1|13669.7|13683.8|13665|0
1649836020000|2022-04-13 07:47:00|||||||||1
1649836070000|2022-04-13 07:47:50|13684.8|13669.8|13684.3|13669.3|13684.8|13669.8|13684.3|13669.3|0
1649836080000|2022-04-13 07:48:00|13684.8|13669.8|13684.8|13669.8|13684.8|13669.8|13684.8|13669.8|0
1649836160000|2022-04-13 07:49:20|13685.1|13670.1|13684.7|13669.7|13685.1|13670.1|13684.7|13669.7|0
1649836170000|2022-04-13 07:49:30|13684.3|13669.3|13684.3|13669.3|13684.3|13669.3|13684.3|13669.3|0
1649836220000|2022-04-13 07:50:20|13688.7|13663.7|13688.7|13663.7|13688.7|13663.7|13688.7|13663.7|0
1649836230000|2022-04-13 07:50:30|13684.9|13659.9|13684.9|13659.9|13684.9|13659.9|13684.9|13659.9|0
1649836290000|2022-04-13 07:51:30|13684.8|13659.8|13684.8|13659.8|13684.8|13659.8|13684.8|13659.8|0
1649836320000|2022-04-13 07:52:00|13684.9|13659.9|13684.9|13659.9|13684.9|13659.9|13684.9|13659.9|0
1649836380000|2022-04-13 07:53:00|13682.6|13657.6|13682.6|13657.6|13682.6|13657.6|13682.6|13657.6|0
1649836440000|2022-04-13 07:54:00|13677.1|13662.1|13678.1|13663.1|13682.2|13663.1|13677.1|13657.2|0
1649836450000|2022-04-13 07:54:10|13677.6|13662.6|13677.6|13662.6|13677.6|13662.6|13677.6|13662.6|0
1649836480000|2022-04-13 07:54:40|13678.1|13663.1|13678.1|13663.1|13678.1|13663.1|13678.1|13663.1|0
1649836500000|2022-04-13 07:55:00|13678.6|13663.6|13678.6|13663.6|13678.6|13663.6|13678.6|13663.6|0
1649836510000|2022-04-13 07:55:10|13678.1|13663.1|13678.1|13663.1|13678.1|13663.1|13678.1|13663.1|0
1649836520000|2022-04-13 07:55:20|13677.9|13662.9|13677.1|13662.1|13677.9|13662.9|13677.1|13662.1|0
1649836570000|2022-04-13 07:56:10|13677.5|13662.5|13677.5|13662.5|13677.5|13662.5|13677.5|13662.5|0
1649836590000|2022-04-13 07:56:30|13678|13663|13678|13663|13678|13663|13678|13663|0
1649836600000|2022-04-13 07:56:40|13678.4|13663.4|13680.5|13665.5|13680.5|13665.5|13678.4|13663.4|0
1649836610000|2022-04-13 07:56:50|13678|13663|13678|13663|13678|13663|13678|13663|0
1649836620000|2022-04-13 07:57:00|13677.6|13662.6|13677.6|13662.6|13677.6|13662.6|13677.6|13662.6|0
1649836650000|2022-04-13 07:57:30|13681.6|13656.6|13681.6|13656.6|13681.6|13656.6|13681.6|13656.6|0
1649836780000|2022-04-13 07:59:40|13686.7|13661.7|13694.8|13657.3|13694.8|13661.7|13686.7|13656.3|6
1649836790000|2022-04-13 07:59:50|13695.3|13657.8|13695.8|13658.3|13695.8|13658.3|13695.3|13657.8|0
1649836800000|2022-04-13 08:00:00|13689.5|13664.5|13689|13664|13689.5|13664.5|13689|13664|0
1649836810000|2022-04-13 08:00:10|13689.5|13664.5|13690|13665|13695.6|13665|13689|13658.1|0
1649836830000|2022-04-13 08:00:30|13687|13672|13687.5|13672.5|13687.5|13672.5|13686.5|13671.5|0
1649836840000|2022-04-13 08:00:40|13687|13672|13689|13674|13689|13674|13687|13672|0
1649836850000|2022-04-13 08:00:50|13688.9|13673.9|13694.5|13679.5|13694.9|13679.9|13688.9|13673.9|8
1649836860000|2022-04-13 08:01:00|13693.2|13678.2|13698.8|13673.8|13698.8|13678.2|13693.2|13673|3
1649836870000|2022-04-13 08:01:10|13698|13673|13698|13673|13698|13673|13698|13673|0
1649837180000|2022-04-13 08:06:20|13703.9|13666.4|13703.9|13666.4|13703.9|13666.4|13703.9|13666.4|0
1649837190000|2022-04-13 08:06:30|13702.2|13664.7|13702.2|13664.7|13702.2|13664.7|13702.2|13664.7|0
1649837260000|2022-04-13 08:07:40|13697.9|13672.9|13697.9|13672.9|13697.9|13672.9|13697.9|13672.9|0
1649837370000|2022-04-13 08:09:30|13697.5|13672.5|13697.5|13672.5|13697.5|13672.5|13697.5|13672.5|0
1649837400000|2022-04-13 08:10:00|13697.9|13672.9|13698.9|13673.9|13698.9|13673.9|13697.9|13672.9|0
1649837410000|2022-04-13 08:10:10|13698|13673|13698|13673|13698|13673|13698|13673|0
1649837460000|2022-04-13 08:11:00|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|0
1649837480000|2022-04-13 08:11:20|13693.6|13678.6|13694|13679|13694|13679|13693.6|13678.6|0
1649837490000|2022-04-13 08:11:30|13693.5|13678.5|13693.6|13678.6|13693.6|13678.6|13693.5|13678.5|0
1649837510000|2022-04-13 08:11:50|13693.1|13678.1|13693.2|13678.2|13693.2|13678.2|13693.1|13678.1|0
1649837520000|2022-04-13 08:12:00|13693.6|13678.6|13696.4|13681.4|13696.4|13681.4|13693.1|13678.1|0
1649837550000|2022-04-13 08:12:30|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|0
1649837590000|2022-04-13 08:13:10|13699|13684|13699|13684|13699|13684|13699|13684|0
1649837640000|2022-04-13 08:14:00|13699.4|13684.4|13699.5|13684.5|13699.5|13684.5|13699.4|13684.4|0
1649837660000|2022-04-13 08:14:20|13705.6|13690.6|13714.1|13699.1|13714.1|13699.1|13705.6|13690.6|2
1649837670000|2022-04-13 08:14:30|13714.3|13699.3|13715.2|13700.2|13715.2|13700.2|13714.3|13699.3|0
1649837690000|2022-04-13 08:14:50|13715|13700|13716.8|13691.8|13716.8|13700|13715|13691.8|0
1649837700000|2022-04-13 08:15:00|13717.2|13692.2|13712.6|13697.6|13717.7|13697.7|13711.7|13692.2|0
1649837710000|2022-04-13 08:15:10|13711.7|13696.7|13710.9|13695.9|13711.7|13696.7|13710.9|13695.9|0
1649837720000|2022-04-13 08:15:20|13710.8|13695.8|13710.4|13695.4|13710.8|13695.8|13710.4|13695.4|0
1649837730000|2022-04-13 08:15:30|13710.3|13695.3|13710.8|13695.8|13710.9|13695.9|13710.3|13695.3|0
1649837740000|2022-04-13 08:15:40|13709.7|13694.7|13709.7|13694.7|13709.7|13694.7|13709.7|13694.7|0
1649837750000|2022-04-13 08:15:50|13705.3|13690.3|13705|13690|13705.3|13690.3|13704.4|13689.4|2
1649837760000|2022-04-13 08:16:00|13704.4|13689.4|13704.4|13689.4|13705|13690|13704.4|13689.4|0
1649837770000|2022-04-13 08:16:10|13703.9|13688.9|13704.4|13689.4|13704.5|13689.5|13703.9|13688.9|0
1649837780000|2022-04-13 08:16:20|13704.3|13689.3|13702.8|13687.8|13704.4|13689.4|13702.8|13687.8|0
1649837790000|2022-04-13 08:16:30|13702.3|13687.3|13716.4|13691.4|13716.4|13691.4|13702.3|13687.3|1
1649837800000|2022-04-13 08:16:40|13715.9|13690.9|13709.9|13694.9|13715.9|13697.4|13709.9|13690.9|0
1649837810000|2022-04-13 08:16:50|13709.7|13694.7|13709.9|13694.9|13709.9|13694.9|13707.9|13692.9|0
1649837820000|2022-04-13 08:17:00|13709.4|13694.4|13706.3|13691.3|13709.4|13694.4|13706|13691|0
1649837830000|2022-04-13 08:17:10|13705.8|13690.8|13704.8|13689.8|13705.9|13690.9|13704.2|13689.2|0
1649837840000|2022-04-13 08:17:20|13703.9|13688.9|13703.9|13688.9|13704.4|13689.4|13703.4|13688.4|0
1649837850000|2022-04-13 08:17:30|13703.4|13688.4|13704|13689|13704|13689|13703.4|13688.4|2
1649837860000|2022-04-13 08:17:40|13703.9|13688.9|13702.5|13687.5|13703.9|13688.9|13702.5|13687.5|0
1649837870000|2022-04-13 08:17:50|13703|13688|13702.5|13687.5|13703|13688|13702.5|13687.5|0
1649837880000|2022-04-13 08:18:00|13702.8|13687.8|13702.8|13687.8|13704.8|13689.8|13702|13687|1
1649837890000|2022-04-13 08:18:10|13703.2|13688.2|13711.4|13696.4|13719.4|13699.3|13703.2|13688.2|1
1649837900000|2022-04-13 08:18:20|13710.4|13695.4|13710.9|13695.9|13710.9|13695.9|13708.9|13693.9|0
1649837910000|2022-04-13 08:18:30|13711|13696|13711|13696|13711|13696|13711|13696|0
1649837920000|2022-04-13 08:18:40|13710.9|13695.9|13708.4|13693.4|13710.9|13695.9|13707.9|13692.9|0
1649837930000|2022-04-13 08:18:50|13707.9|13692.9|13707.3|13692.3|13710.8|13695.8|13706.3|13691.3|1
1649837940000|2022-04-13 08:19:00|13711.3|13696.3|13708.8|13693.8|13711.3|13696.3|13706.9|13691.9|0
1649837950000|2022-04-13 08:19:10|13708.9|13693.9|13714.8|13699.8|13714.8|13699.8|13708.9|13693.9|0
1649837960000|2022-04-13 08:19:20|13715.8|13700.8|13717.3|13702.3|13717.3|13702.3|13715.8|13700.8|0
1649837970000|2022-04-13 08:19:30|13718.3|13703.3|13723.3|13708.3|13723.3|13708.3|13718.3|13703.3|0
1649838000000|2022-04-13 08:20:00|13729.4|13704.4|13730.3|13715.3|13731.7|13716.7|13729.3|13704.4|0
1649838010000|2022-04-13 08:20:10|13730.5|13715.5|13730.8|13715.8|13730.9|13715.9|13730.5|13715.5|0
1649838020000|2022-04-13 08:20:20|13730.9|13715.9|13732.6|13717.6|13732.6|13717.6|13730.9|13715.9|4
1649838030000|2022-04-13 08:20:30|13737.3|13722.3|13737.3|13722.3|13737.3|13722.3|13737.3|13722.3|0
1649838060000|2022-04-13 08:21:00|13733.9|13718.9|13742.7|13727.7|13743.7|13728.7|13733.9|13718.9|2
1649838070000|2022-04-13 08:21:10|13744.5|13729.5|13744.9|13729.9|13744.9|13729.9|13744.5|13729.5|0
1649838080000|2022-04-13 08:21:20|13745.1|13730.1|13746.8|13731.8|13746.8|13731.8|13745.1|13730.1|0
1649838090000|2022-04-13 08:21:30|13747.2|13732.2|13750.7|13735.7|13750.7|13735.7|13747.2|13732.2|1
1649838100000|2022-04-13 08:21:40|13748.3|13733.3|13747.3|13732.3|13748.3|13733.3|13747.3|13732.3|0
1649838110000|2022-04-13 08:21:50|13746.2|13731.2|13746.6|13731.6|13750.3|13735.3|13745.3|13730.3|2
1649838120000|2022-04-13 08:22:00|13750.8|13735.8|13746.2|13731.2|13750.8|13735.8|13746.2|13731.2|2
1649838150000|2022-04-13 08:22:30|||||||||1
1649838170000|2022-04-13 08:22:50|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|0
1649838180000|2022-04-13 08:23:00|13735.9|13720.9|13735.2|13720.2|13741.6|13721.7|13735.2|13714.2|0
1649838200000|2022-04-13 08:23:20|13735.3|13720.3|13736.6|13721.6|13736.6|13721.6|13735.3|13720.3|0
1649838210000|2022-04-13 08:23:30|13736.2|13721.2|13736.2|13721.2|13736.2|13721.2|13736.2|13721.2|0
1649838260000|2022-04-13 08:24:20|13745.5|13730.5|13748.2|13733.2|13748.2|13733.2|13745.5|13730.5|4
1649838270000|2022-04-13 08:24:30|13747.7|13732.7|13747.7|13732.7|13748.2|13733.2|13747.7|13732.7|0
1649838280000|2022-04-13 08:24:40|13747.8|13732.8|13750.7|13735.7|13750.7|13735.7|13747.8|13732.8|2
1649838300000|2022-04-13 08:25:00|13751.5|13736.5|13758.2|13743.2|13758.2|13743.2|13751.5|13736.5|0
1649838310000|2022-04-13 08:25:10|13759.2|13744.2|13759.7|13744.7|13759.7|13744.7|13759.2|13744.2|0
1649838320000|2022-04-13 08:25:20|13759.3|13744.3|13759.2|13744.2|13759.7|13744.7|13759.2|13744.2|0
1649838330000|2022-04-13 08:25:30|13758.7|13743.7|13760.3|13745.3|13761.6|13746.6|13758.7|13743.7|1
1649838340000|2022-04-13 08:25:40|13762|13747|13766.3|13751.3|13766.3|13751.3|13762|13747|1
1649838350000|2022-04-13 08:25:50|13765.3|13750.3|13768.6|13753.6|13769.5|13754.5|13765.3|13750.3|0
1649838360000|2022-04-13 08:26:00|13784.5|13769.5|13792.9|13777.9|13792.9|13777.9|13784.3|13769.3|54
1649838370000|2022-04-13 08:26:10|13795.8|13770.8|13783|13768|13795.8|13771.8|13783|13768|1
1649838380000|2022-04-13 08:26:20|13782|13767|13784.6|13769.6|13784.6|13769.6|13782|13767|0
1649838390000|2022-04-13 08:26:30|13785.5|13770.5|13782.4|13767.4|13785.5|13770.5|13782.4|13767.4|0
1649838400000|2022-04-13 08:26:40|13782|13767|13780.9|13765.9|13782|13767|13780.4|13765.4|0
1649838410000|2022-04-13 08:26:50|13785.7|13770.7|13788.3|13773.3|13788.3|13773.3|13785.7|13770.7|2
1649838420000|2022-04-13 08:27:00|13794.3|13779.3|13788.4|13773.4|13795|13780|13788.4|13773.4|1
1649838430000|2022-04-13 08:27:10|13789|13774|13792.9|13777.9|13792.9|13777.9|13789|13774|0
1649838440000|2022-04-13 08:27:20|13803|13765.5|13796.6|13759.1|13803|13765.5|13796.6|13759.1|0
1649838450000|2022-04-13 08:27:30|13796|13758.5|13792.1|13754.6|13796|13758.5|13792.1|13754.6|0
1649838460000|2022-04-13 08:27:40|13791.6|13754.1|13793.1|13755.6|13793.1|13755.6|13791.6|13754.1|0
1649838470000|2022-04-13 08:27:50|13792.6|13755.1|13792.6|13755.1|13792.6|13755.1|13792.6|13755.1|0
1649838510000|2022-04-13 08:28:30|13792.7|13755.2|13793.1|13755.6|13793.1|13755.6|13792.7|13755.2|0
1649838520000|2022-04-13 08:28:40|13792.6|13755.1|13792.6|13755.1|13792.6|13755.1|13792.6|13755.1|0
1649838570000|2022-04-13 08:29:30|13793.1|13755.6|13793.7|13756.2|13794.1|13756.6|13793.1|13755.6|0
1649838580000|2022-04-13 08:29:40|13793.6|13756.1|13793.7|13756.2|13794.1|13756.6|13793.6|13756.1|0
1649838590000|2022-04-13 08:29:50|13787.9|13762.9|13794.1|13756.6|13794.6|13763.4|13787.9|13756.2|0
1649838600000|2022-04-13 08:30:00|13787.9|13762.9|13787.9|13762.9|13794.6|13763.4|13787.9|13756.6|0
1649838610000|2022-04-13 08:30:10|13794.1|13756.6|13786.8|13761.8|13794.5|13763.4|13786.4|13756.6|0
1649838620000|2022-04-13 08:30:20|13786.9|13761.9|13785.5|13760.5|13786.9|13761.9|13785.5|13760.5|0
1649838630000|2022-04-13 08:30:30|13785.4|13760.4|13785.9|13760.9|13786.4|13761.4|13785.4|13760.4|0
1649838640000|2022-04-13 08:30:40|13786.4|13761.4|13786.3|13761.3|13786.7|13761.7|13785.9|13760.9|0
1649838650000|2022-04-13 08:30:50|13785.9|13760.9|13786.4|13761.4|13786.4|13761.4|13785.9|13760.9|0
1649838660000|2022-04-13 08:31:00|13786.7|13761.7|13785.4|13760.4|13786.7|13761.7|13785.4|13760.4|0
1649838670000|2022-04-13 08:31:10|13785.9|13760.9|13786.3|13761.3|13786.9|13761.9|13785.4|13760.4|0
1649838680000|2022-04-13 08:31:20|13786.4|13761.4|13786.8|13761.8|13786.8|13761.8|13785.9|13760.9|0
1649838690000|2022-04-13 08:31:30|13786.4|13761.4|13785.9|13760.9|13787.4|13762.4|13785.9|13760.9|0
1649838700000|2022-04-13 08:31:40|13786.4|13761.4|13785.4|13760.4|13786.4|13761.4|13784.9|13759.9|0
1649838710000|2022-04-13 08:31:50|13793.7|13756.2|13789.4|13764.4|13793.7|13764.4|13788.4|13756.2|1
1649838720000|2022-04-13 08:32:00|13789.9|13764.9|13791.2|13776.2|13791.2|13776.2|13785.5|13764.9|1
1649838730000|2022-04-13 08:32:10|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1649838750000|2022-04-13 08:32:30|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|0
1649838760000|2022-04-13 08:32:40|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1649838800000|2022-04-13 08:33:20|13796.2|13781.2|13801.9|13776.9|13801.9|13781.2|13796.2|13776.9|1
1649838810000|2022-04-13 08:33:30|13804|13779|13811.6|13796.6|13811.6|13796.6|13804|13773.3|5
1649838820000|2022-04-13 08:33:40|13812|13797|13811.1|13796.1|13812.5|13797.5|13809.1|13794.1|2
1649838830000|2022-04-13 08:33:50|13811.5|13796.5|13812.3|13797.3|13812.3|13797.3|13811.5|13796.5|2
1649838840000|2022-04-13 08:34:00|13811.1|13796.1|13812.6|13797.6|13812.6|13797.6|13810.7|13795.7|0
1649838850000|2022-04-13 08:34:10|13812.5|13797.5|13812.8|13797.8|13812.8|13797.8|13812.5|13797.5|4
1649838870000|2022-04-13 08:34:30|13816.7|13791.7|13816.7|13791.7|13816.7|13791.7|13816.7|13791.7|0
1649838880000|2022-04-13 08:34:40|13810.3|13785.3|13810.3|13785.3|13810.3|13785.3|13810.3|13785.3|1
1649838900000|2022-04-13 08:35:00|13810.4|13785.4|13810.8|13785.8|13810.8|13785.8|13810.4|13785.4|0
1649838910000|2022-04-13 08:35:10|13810.7|13785.7|13810.3|13795.3|13814.6|13795.3|13810.2|13785.7|1
1649838920000|2022-04-13 08:35:20|13810.4|13795.4|13809.8|13794.8|13811.8|13796.8|13808.9|13793.9|0
1649838930000|2022-04-13 08:35:30|13809.7|13794.7|13809.3|13794.3|13809.7|13794.7|13809.3|13794.3|0
1649838940000|2022-04-13 08:35:40|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|0
1649838960000|2022-04-13 08:36:00|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|0
1649838970000|2022-04-13 08:36:10|13812.9|13797.9|13812.3|13787.3|13813.1|13797.9|13810.5|13785.5|12
1649838980000|2022-04-13 08:36:20|13812.2|13787.2|13808.8|13793.8|13813.2|13793.8|13808.3|13786.2|0
1649839000000|2022-04-13 08:36:40|13811|13796|13805.3|13790.3|13811|13796|13805.3|13790.3|6
1649839010000|2022-04-13 08:36:50|13805|13790|13803.3|13788.3|13805|13790|13803.3|13788.3|0
1649839020000|2022-04-13 08:37:00|13803.4|13788.4|13805.3|13790.3|13805.3|13790.3|13803.4|13788.4|0
1649839030000|2022-04-13 08:37:10|13805.4|13790.4|13798|13783|13805.8|13790.8|13798|13783|3
1649839040000|2022-04-13 08:37:20|13798.9|13783.9|13796.5|13781.5|13798.9|13783.9|13795.9|13780.9|0
1649839050000|2022-04-13 08:37:30|13797.2|13782.2|13796.3|13781.3|13797.4|13782.4|13796.2|13781.2|2
1649839060000|2022-04-13 08:37:40|13795.4|13780.4|13795.8|13780.8|13795.8|13780.8|13795.4|13780.4|1
1649839080000|2022-04-13 08:38:00|13795.4|13780.4|13794.7|13779.7|13795.4|13780.4|13794.7|13779.7|0
1649839090000|2022-04-13 08:38:10|13792.2|13777.2|13792.3|13777.3|13792.6|13777.6|13791.4|13776.4|0
1649839100000|2022-04-13 08:38:20|13790.9|13775.9|13791.2|13776.2|13791.9|13776.9|13790.9|13775.9|0
1649839110000|2022-04-13 08:38:30|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|0
1649839140000|2022-04-13 08:39:00|13790.6|13775.6|13792.3|13777.3|13792.3|13777.3|13790.6|13775.6|0
1649839150000|2022-04-13 08:39:10|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|0
1649839170000|2022-04-13 08:39:30|13792.8|13777.8|13793.3|13778.3|13793.3|13778.3|13792.7|13777.7|0
1649839240000|2022-04-13 08:40:40|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|0
1649839270000|2022-04-13 08:41:10|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|1
1649839280000|2022-04-13 08:41:20|13781.2|13766.2|13784.3|13769.3|13785.2|13770.2|13781.2|13766.2|0
1649839350000|2022-04-13 08:42:30|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|0
1649839390000|2022-04-13 08:43:10|13785.2|13770.2|13785.6|13770.6|13785.6|13770.6|13785.2|13770.2|0
1649839400000|2022-04-13 08:43:20|13784.6|13769.6|13784.7|13769.7|13784.7|13769.7|13784.6|13769.6|0
1649839460000|2022-04-13 08:44:20|13784.8|13769.8|13785.6|13770.6|13785.6|13770.6|13784.8|13769.8|0
1649839490000|2022-04-13 08:44:50|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|0
1649839500000|2022-04-13 08:45:00|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|0
1649839520000|2022-04-13 08:45:20|13785.3|13770.3|13785.4|13770.4|13785.4|13770.4|13785.3|13770.3|0
1649839530000|2022-04-13 08:45:30|13785.2|13770.2|13784.4|13769.4|13785.2|13770.2|13784.3|13769.3|0
1649839570000|2022-04-13 08:46:10|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|0
1649839590000|2022-04-13 08:46:30|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|0
1649839610000|2022-04-13 08:46:50|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|0
1649839630000|2022-04-13 08:47:10|13785.2|13770.2|13792.8|13767.8|13792.8|13770.2|13785.2|13767.8|1
1649839640000|2022-04-13 08:47:20|13788.8|13773.8|13790.2|13775.2|13790.2|13775.2|13788.8|13773.8|0
1649839660000|2022-04-13 08:47:40|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|0
1649839720000|2022-04-13 08:48:40|13814.9|13777.4|13815.9|13778.4|13816.5|13779|13814.9|13777.4|11
1649839730000|2022-04-13 08:48:50|13866.6|13829.1|13882.3|13857.3|13882.3|13862.8|13866.6|13829.1|3
1649839740000|2022-04-13 08:49:00|13881.8|13856.8|13881.8|13856.8|13881.8|13856.8|13881.8|13856.8|0
1649839750000|2022-04-13 08:49:10|13875.8|13860.8|13875.5|13838|13881|13860.8|13852.8|13829.9|1
1649839760000|2022-04-13 08:49:20|13875.6|13838.1|13876|13838.5|13876|13838.5|13875.6|13838.1|0
1649839770000|2022-04-13 08:49:30|13875.9|13838.4|13876|13838.5|13876.1|13838.6|13875.9|13838.4|0
1649839780000|2022-04-13 08:49:40|13875.6|13838.1|13874|13836.5|13875.6|13838.1|13874|13836.5|3
1649839790000|2022-04-13 08:49:50|13874.3|13836.8|13873.2|13835.7|13875.9|13838.4|13873.2|13835.7|0
1649839800000|2022-04-13 08:50:00|13874.9|13837.4|13869|13844|13874.9|13844|13868.9|13837.4|1
1649839810000|2022-04-13 08:50:10|13862.9|13847.9|13861.9|13846.9|13862.9|13847.9|13861.9|13846.9|0
1649839820000|2022-04-13 08:50:20|13861.8|13846.8|13855.6|13840.6|13861.8|13846.8|13853.9|13838.9|1
1649839830000|2022-04-13 08:50:30|13853.9|13838.9|13858.9|13843.9|13858.9|13843.9|13853.9|13838.9|2
1649839840000|2022-04-13 08:50:40|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|2
1649839850000|2022-04-13 08:50:50|13858.8|13843.8|13864|13839|13864|13843.8|13858.8|13839|1
1649839890000|2022-04-13 08:51:30|13859|13844|13863.5|13848.5|13863.5|13848.5|13859|13844|0
1649839900000|2022-04-13 08:51:40|13865|13850|13864|13849|13865|13850|13864|13849|8
1649839920000|2022-04-13 08:52:00|13863.5|13848.5|13858.6|13843.6|13863.5|13848.5|13858.5|13843.5|0
1649839930000|2022-04-13 08:52:10|13858.5|13843.5|13858.5|13843.5|13859|13844|13858.5|13843.5|0
1649839940000|2022-04-13 08:52:20|13858|13843|13858|13843|13858.5|13843.5|13858|13843|0
1649839950000|2022-04-13 08:52:30|13858.5|13843.5|13858|13843|13858.5|13843.5|13857.8|13842.8|0
1649839960000|2022-04-13 08:52:40|13859.2|13844.2|13859.2|13844.2|13859.2|13844.2|13859.2|13844.2|0
1649839970000|2022-04-13 08:52:50|13858.9|13843.9|13859.2|13844.2|13859.2|13844.2|13858.9|13843.9|0
1649839980000|2022-04-13 08:53:00|13859.7|13844.7|13858.3|13843.3|13859.7|13844.7|13858.3|13843.3|0
1649839990000|2022-04-13 08:53:10|13858.4|13843.4|13858.9|13843.9|13859.3|13844.3|13858.3|13843.3|0
1649840000000|2022-04-13 08:53:20|13859.4|13844.4|13859.9|13844.9|13859.9|13844.9|13859.3|13844.3|1
1649840010000|2022-04-13 08:53:30|13859.4|13844.4|13859.8|13844.8|13859.9|13844.9|13859.3|13844.3|1
1649840020000|2022-04-13 08:53:40|13859.9|13844.9|13859.4|13844.4|13859.9|13844.9|13859.4|13844.4|0
1649840030000|2022-04-13 08:53:50|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|13859.4|13844.4|0
1649840040000|2022-04-13 08:54:00|13859.4|13844.4|13858.9|13843.9|13859.8|13844.8|13858.4|13843.4|0
1649840050000|2022-04-13 08:54:10|13858.4|13843.4|13857.9|13842.9|13858.9|13843.9|13857.9|13842.9|1
1649840060000|2022-04-13 08:54:20|13858.4|13843.4|13858.5|13843.5|13858.9|13843.9|13857.9|13842.9|0
1649840070000|2022-04-13 08:54:30|13858.9|13843.9|13858.7|13843.7|13859|13844|13858.1|13843.1|1
1649840080000|2022-04-13 08:54:40|13858.6|13843.6|13859.1|13844.1|13859.1|13844.1|13857.6|13842.6|0
1649840100000|2022-04-13 08:55:00|13859.3|13844.3|13863.3|13848.3|13863.3|13848.3|13859.2|13844.2|0
1649840110000|2022-04-13 08:55:10|13863.1|13848.1|13862.6|13847.6|13863.3|13848.3|13862.3|13847.3|0
1649840120000|2022-04-13 08:55:20|13864.1|13849.1|13869.6|13854.6|13869.7|13854.7|13864.1|13849.1|0
1649840130000|2022-04-13 08:55:30|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|0
1649840170000|2022-04-13 08:56:10|13870.8|13855.8|13870.7|13855.7|13871.2|13856.2|13870.7|13855.7|0
1649840190000|2022-04-13 08:56:30|13871.2|13856.2|13871.1|13856.1|13871.2|13856.2|13871.1|13856.1|5
1649840200000|2022-04-13 08:56:40|13870.7|13855.7|13873.6|13858.6|13873.6|13858.6|13870.7|13855.7|0
1649840210000|2022-04-13 08:56:50|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|0
1649840220000|2022-04-13 08:57:00|13872.5|13857.5|13872|13857|13872.5|13857.5|13871.9|13856.9|1
1649840230000|2022-04-13 08:57:10|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|0
1649840250000|2022-04-13 08:57:30|13872|13857|13873.2|13858.2|13873.2|13858.2|13871.9|13856.9|0
1649840260000|2022-04-13 08:57:40|13872.8|13857.8|13874|13859|13874|13859|13871|13856|1
1649840270000|2022-04-13 08:57:50|13872|13857|13872|13857|13872|13857|13871.9|13856.9|0
1649840280000|2022-04-13 08:58:00|13871.9|13856.9|13872.3|13857.3|13872.3|13857.3|13871.5|13856.5|0
1649840290000|2022-04-13 08:58:10|13872.4|13857.4|13871.7|13856.7|13872.4|13857.4|13870|13855|2
1649840300000|2022-04-13 08:58:20|13870.9|13855.9|13869.5|13854.5|13875|13856.4|13869|13849.5|0
1649840310000|2022-04-13 08:58:30|13869.8|13854.8|13870.8|13855.8|13870.8|13855.8|13867.6|13852.6|0
1649840320000|2022-04-13 08:58:40|13870.5|13855.5|13866.7|13851.7|13871.3|13856.3|13866.6|13851.6|1
1649840330000|2022-04-13 08:58:50|13867|13852|13867.9|13852.9|13867.9|13852.9|13866.1|13851.1|0
1649840340000|2022-04-13 08:59:00|13867.5|13852.5|13867|13852|13867.9|13852.9|13867|13852|0
1649840350000|2022-04-13 08:59:10|13867.5|13852.5|13865.4|13850.4|13868.1|13853.1|13864.5|13849.5|1
1649840360000|2022-04-13 08:59:20|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|0
1649840380000|2022-04-13 08:59:40|13864.9|13849.9|13861.1|13846.1|13864.9|13849.9|13861.1|13846.1|0
1649840390000|2022-04-13 08:59:50|13861.4|13846.4|13861.5|13846.5|13861.5|13846.5|13861|13846|0
1649840400000|2022-04-13 09:00:00|13862|13847|13863|13848|13863|13848|13862|13847|0
1649840430000|2022-04-13 09:00:30|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|0
1649840470000|2022-04-13 09:01:10|13871.8|13856.8|13872.9|13857.9|13873.2|13858.2|13871.8|13856.8|13
1649840480000|2022-04-13 09:01:20|13873.8|13858.8|13876.2|13861.2|13876.2|13861.2|13873.8|13858.8|0
1649840500000|2022-04-13 09:01:40|13876.4|13861.4|13876.4|13861.4|13876.4|13861.4|13876.4|13861.4|1
1649840520000|2022-04-13 09:02:00|13876.8|13861.8|13871.2|13856.2|13877.7|13862.7|13868.8|13850.7|5
1649840530000|2022-04-13 09:02:10|13871.7|13856.7|13869.8|13854.8|13872.2|13857.2|13869.2|13854.2|0
1649840540000|2022-04-13 09:02:20|13869.3|13854.3|13868.8|13853.8|13870.2|13855.2|13868.3|13853.3|0
1649840550000|2022-04-13 09:02:30|13869.3|13854.3|13868.9|13853.9|13869.3|13854.3|13868.7|13853.7|0
1649840560000|2022-04-13 09:02:40|13869.2|13854.2|13868.2|13853.2|13870|13855|13868.2|13853.2|0
1649840570000|2022-04-13 09:02:50|13868.8|13853.8|13870.6|13855.6|13870.6|13855.6|13867.8|13852.8|0
1649840580000|2022-04-13 09:03:00|13870.5|13855.5|13870.7|13855.7|13870.7|13855.7|13868.7|13853.7|0
1649840590000|2022-04-13 09:03:10|13872.4|13857.4|13871.7|13856.7|13873.2|13858.2|13870.2|13855.2|1
1649840600000|2022-04-13 09:03:20|13871.3|13856.3|13870.8|13855.8|13872.2|13857.2|13870.7|13855.7|0
1649840610000|2022-04-13 09:03:30|13871.2|13856.2|13871.7|13856.7|13872.6|13857.6|13870.7|13855.7|0
1649840620000|2022-04-13 09:03:40|13871.2|13856.2|13865.6|13850.6|13875|13856.7|13864.7|13846.7|2
1649840630000|2022-04-13 09:03:50|13865.7|13850.7|13864.6|13849.6|13865.7|13850.7|13864.2|13849.2|0
1649840640000|2022-04-13 09:04:00|13864.2|13849.2|13865.2|13850.2|13865.2|13850.2|13864.2|13849.2|1
1649840650000|2022-04-13 09:04:10|13865.1|13850.1|13865.4|13850.4|13865.6|13850.6|13865.1|13850.1|4
1649840660000|2022-04-13 09:04:20|13865.9|13850.9|13872.5|13857.5|13872.5|13857.5|13865.9|13850.9|6
1649840670000|2022-04-13 09:04:30|13872.7|13857.7|13875|13860|13875|13860|13872.7|13857.7|0
1649840680000|2022-04-13 09:04:40|13874.9|13859.9|13876.2|13861.2|13876.2|13861.2|13874.7|13859.7|3
1649840690000|2022-04-13 09:04:50|13879.5|13864.5|13888.3|13873.3|13888.4|13873.4|13879.5|13864.5|2
1649840700000|2022-04-13 09:05:00|13891.1|13876.1|13910.4|13895.4|13911.2|13896.2|13891.1|13876.1|34
1649840710000|2022-04-13 09:05:10|13910.9|13895.9|13913.5|13898.5|13917|13898.5|13910|13892|3
1649840720000|2022-04-13 09:05:20|13913.4|13898.4|13912.5|13897.5|13913.4|13898.4|13912.5|13897.5|1
1649840730000|2022-04-13 09:05:30|13912.7|13897.7|13912.5|13897.5|13913.5|13898.5|13912.5|13897.5|0
1649840750000|2022-04-13 09:05:50|13912.4|13897.4|13913|13898|13913|13898|13911.5|13896.5|0
1649840760000|2022-04-13 09:06:00|13913.5|13898.5|13910.6|13895.6|13913.9|13898.9|13910.6|13895.6|0
1649840770000|2022-04-13 09:06:10|13911|13896|13906.1|13891.1|13911|13896|13902.1|13882.1|1
1649840780000|2022-04-13 09:06:20|13904.5|13889.5|13904|13889|13911|13892.4|13903.5|13884.5|0
1649840790000|2022-04-13 09:06:30|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1649840800000|2022-04-13 09:06:40|13905.3|13890.3|13905.3|13890.3|13905.3|13890.3|13905.3|13890.3|0
1649840810000|2022-04-13 09:06:50|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|1
1649840820000|2022-04-13 09:07:00|13903.2|13888.2|13902.2|13887.2|13903.2|13888.2|13901.1|13886.1|2
1649840850000|2022-04-13 09:07:30|13902.6|13887.6|13902.6|13887.6|13902.6|13887.6|13902.6|13887.6|0
1649840860000|2022-04-13 09:07:40|13903.1|13888.1|13906.2|13891.2|13906.2|13891.2|13903.1|13888.1|0
1649840880000|2022-04-13 09:08:00|13906|13891|13905.2|13890.2|13906|13891|13905.2|13890.2|0
1649840890000|2022-04-13 09:08:10|13906.1|13891.1|13905.6|13890.6|13907.7|13892.7|13905.6|13890.6|9
1649840900000|2022-04-13 09:08:20|||||||||1
1649840920000|2022-04-13 09:08:40|13906.6|13891.6|13906.6|13891.6|13906.6|13891.6|13906.6|13891.6|0
1649840940000|2022-04-13 09:09:00|13906.7|13891.7|13907.1|13892.1|13907.1|13892.1|13906.7|13891.7|0
1649840960000|2022-04-13 09:09:20|13907.2|13892.2|13907.6|13892.6|13907.6|13892.6|13907.2|13892.2|0
1649840980000|2022-04-13 09:09:40|13907.7|13892.7|13908.1|13893.1|13908.1|13893.1|13907.7|13892.7|0
1649841000000|2022-04-13 09:10:00|13907.9|13892.9|13907.9|13892.9|13908.9|13893.9|13906|13891|3
1649841010000|2022-04-13 09:10:10|13907.7|13892.7|13907.7|13892.7|13907.8|13892.8|13906.5|13891.5|2
1649841030000|2022-04-13 09:10:30|13906.9|13891.9|13906.9|13891.9|13906.9|13891.9|13906.9|13891.9|0
1649841040000|2022-04-13 09:10:40|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|0
1649841060000|2022-04-13 09:11:00|13905.6|13890.6|13903.7|13888.7|13905.6|13890.6|13903.7|13888.7|0
1649841070000|2022-04-13 09:11:10|13904.6|13889.6|13906.4|13891.4|13906.4|13891.4|13904.6|13889.6|1
1649841080000|2022-04-13 09:11:20|13906.6|13891.6|13907.4|13892.4|13907.4|13892.4|13906.6|13891.6|0
1649841110000|2022-04-13 09:11:50|13907.3|13892.3|13904.2|13889.2|13907.3|13892.3|13904.2|13889.2|1
1649841120000|2022-04-13 09:12:00|13903.4|13888.4|13902.8|13887.8|13903.4|13888.4|13902.8|13887.8|1
1649841130000|2022-04-13 09:12:10|13903.3|13888.3|13903.3|13888.3|13903.3|13888.3|13903.3|13888.3|0
1649841140000|2022-04-13 09:12:20|13903.2|13888.2|13903.6|13888.6|13903.6|13888.6|13903.2|13888.2|0
1649841150000|2022-04-13 09:12:30|13904.1|13889.1|13904|13889|13904.1|13889.1|13904|13889|0
1649841160000|2022-04-13 09:12:40|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|0
1649841170000|2022-04-13 09:12:50|13903.2|13888.2|13904.6|13889.6|13904.6|13889.6|13903.2|13888.2|0
1649841180000|2022-04-13 09:13:00|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|0
1649841190000|2022-04-13 09:13:10|13905.9|13890.9|13906|13891|13906|13891|13905.9|13890.9|1
1649841210000|2022-04-13 09:13:30|13906.4|13891.4|13906.4|13891.4|13906.4|13891.4|13906.4|13891.4|0
1649841240000|2022-04-13 09:14:00|13906.8|13891.8|13906.8|13891.8|13906.8|13891.8|13906.8|13891.8|0
1649841280000|2022-04-13 09:14:40|13906.9|13891.9|13907.8|13892.8|13907.8|13892.8|13906.9|13891.9|0
1649841290000|2022-04-13 09:14:50|13905.7|13890.7|13905.8|13890.8|13905.8|13890.8|13905.2|13890.2|1
1649841300000|2022-04-13 09:15:00|13905.7|13890.7|13906.1|13891.1|13906.2|13891.2|13905.7|13890.7|0
1649841310000|2022-04-13 09:15:10|13906.2|13891.2|13905.7|13890.7|13906.2|13891.2|13905.7|13890.7|0
1649841320000|2022-04-13 09:15:20|13905.8|13890.8|13906.7|13891.7|13906.7|13891.7|13905.7|13890.7|0
1649841330000|2022-04-13 09:15:30|13906.6|13891.6|13907.1|13892.1|13907.2|13892.2|13906.2|13891.2|0
1649841340000|2022-04-13 09:15:40|13905.7|13890.7|13906.2|13891.2|13907.2|13892.2|13905.7|13890.7|0
1649841360000|2022-04-13 09:16:00|13905.8|13890.8|13907.1|13892.1|13907.2|13892.2|13905.8|13890.8|0
1649841370000|2022-04-13 09:16:10|13904.4|13889.4|13904.4|13889.4|13904.9|13889.9|13904.4|13889.4|0
1649841380000|2022-04-13 09:16:20|13904.3|13889.3|13904.4|13889.4|13904.9|13889.9|13903.9|13888.9|0
1649841390000|2022-04-13 09:16:30|13904.8|13889.8|13908.2|13893.2|13908.2|13893.2|13904.4|13889.4|1
1649841400000|2022-04-13 09:16:40|13908.7|13893.7|13908.6|13893.6|13910.2|13895.2|13908.6|13893.6|3
1649841410000|2022-04-13 09:16:50|13908.5|13893.5|13908.9|13893.9|13908.9|13893.9|13908.5|13893.5|0
1649841420000|2022-04-13 09:17:00|13907.1|13892.1|13907.6|13892.6|13907.6|13892.6|13907.1|13892.1|0
1649841450000|2022-04-13 09:17:30|13908.4|13893.4|13907.6|13892.6|13908.4|13893.4|13907.6|13892.6|0
1649841480000|2022-04-13 09:18:00|13908.1|13893.1|13907.6|13892.6|13908.1|13893.1|13907.6|13892.6|0
1649841490000|2022-04-13 09:18:10|||||||||1
1649841520000|2022-04-13 09:18:40|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|0
1649841550000|2022-04-13 09:19:10|||||||||2
1649841560000|2022-04-13 09:19:20|13907.2|13892.2|13908|13893|13908.1|13893.1|13907.2|13892.2|0
1649841570000|2022-04-13 09:19:30|13907.6|13892.6|13907.6|13892.6|13908.1|13893.1|13907.6|13892.6|0
1649841580000|2022-04-13 09:19:40|13908|13893|13909.6|13894.6|13909.6|13894.6|13908|13893|0
1649841590000|2022-04-13 09:19:50|13910.1|13895.1|13911.6|13896.6|13912.3|13897.3|13910.1|13895.1|5
1649841600000|2022-04-13 09:20:00|13911.5|13896.5|13915.6|13900.6|13915.6|13900.6|13911.5|13896.5|0
1649841610000|2022-04-13 09:20:10|13916.1|13901.1|13915.5|13900.5|13916.5|13901.5|13912.5|13897.5|0
1649841620000|2022-04-13 09:20:20|13915.6|13900.6|13916|13901|13916|13901|13915.6|13900.6|0
1649841660000|2022-04-13 09:21:00|13915.2|13900.2|13913.5|13898.5|13915.2|13900.2|13911|13896|1
1649841670000|2022-04-13 09:21:10|13913|13898|13910|13885|13915.5|13898.1|13910|13885|2
1649841680000|2022-04-13 09:21:20|13909.7|13884.7|13908|13883|13909.7|13884.7|13908|13883|0
1649841690000|2022-04-13 09:21:30|13903.1|13888.1|13904|13889|13904|13889|13903.1|13888.1|0
1649841700000|2022-04-13 09:21:40|13903.5|13888.5|13908|13883|13908|13889|13903|13883|0
1649841710000|2022-04-13 09:21:50|13907.5|13882.5|13903|13888|13907.5|13889|13902.7|13882.5|0
1649841720000|2022-04-13 09:22:00|13902|13887|13902|13887|13902|13887|13902|13887|0
1649841730000|2022-04-13 09:22:10|13900.5|13885.5|13903.3|13888.3|13903.3|13888.3|13900.5|13885.5|0
1649841740000|2022-04-13 09:22:20|13903.2|13888.2|13903.2|13888.2|13903.2|13888.2|13903.2|13888.2|1
1649841770000|2022-04-13 09:22:50|13903.3|13888.3|13903.2|13888.2|13903.7|13888.7|13903.2|13888.2|0
1649841790000|2022-04-13 09:23:10|13902.7|13887.7|13902.6|13887.6|13902.7|13887.7|13902.6|13887.6|0
1649841810000|2022-04-13 09:23:30|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|0
1649841840000|2022-04-13 09:24:00|13901.3|13886.3|13900.4|13885.4|13901.3|13886.3|13899.9|13884.9|4
1649841880000|2022-04-13 09:24:40|13899.5|13884.5|13899.5|13884.5|13899.5|13884.5|13899.5|13884.5|0
1649841900000|2022-04-13 09:25:00|13899|13884|13899|13884|13900|13885|13899|13884|0
1649841910000|2022-04-13 09:25:10|13899.5|13884.5|13900.2|13885.2|13900.2|13885.2|13898.5|13883.5|0
1649841930000|2022-04-13 09:25:30|13900.6|13885.6|13902.1|13887.1|13902.1|13887.1|13900.6|13885.6|0
1649841940000|2022-04-13 09:25:40|13902.3|13887.3|13906.5|13891.5|13906.6|13891.6|13902.3|13887.3|0
1649841950000|2022-04-13 09:25:50|13906|13891|13907.1|13892.1|13907.7|13892.7|13906|13891|0
1649841960000|2022-04-13 09:26:00|13907.4|13892.4|13912.4|13897.4|13912.4|13897.4|13907.4|13892.4|0
1649841970000|2022-04-13 09:26:10|13913.3|13898.3|13914.3|13899.3|13914.3|13899.3|13913.3|13898.3|0
1649841990000|2022-04-13 09:26:30|13913.5|13898.5|13915.5|13900.5|13915.5|13900.5|13913.5|13898.5|1
1649842000000|2022-04-13 09:26:40|13915.6|13900.6|13916|13901|13916|13901|13915.6|13900.6|0
1649842030000|2022-04-13 09:27:10|13913.9|13898.9|13911.5|13896.5|13913.9|13898.9|13911.5|13896.5|0
1649842040000|2022-04-13 09:27:20|13912.2|13897.2|13916|13901|13916|13901|13912.2|13897.2|0
1649842050000|2022-04-13 09:27:30|13915.7|13900.7|13912|13897|13915.7|13900.7|13912|13897|0
1649842090000|2022-04-13 09:28:10|13912.1|13897.1|13912.1|13897.1|13912.1|13897.1|13912.1|13897.1|0
1649842110000|2022-04-13 09:28:30|13912|13897|13916.5|13901.5|13916.5|13901.5|13911.6|13896.6|0
1649842120000|2022-04-13 09:28:40|13913.5|13898.5|13914|13899|13914.1|13899.1|13913|13898|0
1649842270000|2022-04-13 09:31:10|13914.1|13899.1|13914.1|13899.1|13914.1|13899.1|13914.1|13899.1|0
1649842280000|2022-04-13 09:31:20|13914|13899|13911.5|13896.5|13914|13899|13911.5|13896.5|8
1649842290000|2022-04-13 09:31:30|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|0
1649842300000|2022-04-13 09:31:40|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|0
1649842320000|2022-04-13 09:32:00|13910.5|13895.5|13912.2|13897.2|13912.2|13897.2|13910.5|13895.5|0
1649842350000|2022-04-13 09:32:30|13912.6|13897.6|13913|13898|13913|13898|13912.6|13897.6|1
1649842360000|2022-04-13 09:32:40|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|1
1649842380000|2022-04-13 09:33:00|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|0
1649842390000|2022-04-13 09:33:10|13913.3|13898.3|13914.2|13899.2|13914.2|13899.2|13913.3|13898.3|0
1649842420000|2022-04-13 09:33:40|13913.8|13898.8|13913.8|13898.8|13913.8|13898.8|13913.8|13898.8|0
1649842440000|2022-04-13 09:34:00|13911.6|13896.6|13898.3|13883.3|13913.6|13896.6|13897|13878.8|3
1649842450000|2022-04-13 09:34:10|13899.7|13884.7|13899.7|13884.7|13899.7|13884.7|13899.7|13884.7|0
1649842470000|2022-04-13 09:34:30|13898.1|13883.1|13896.6|13881.6|13904.1|13884|13896.6|13879.1|0
1649842480000|2022-04-13 09:34:40|13897|13882|13897|13882|13897|13882|13897|13882|0
1649842510000|2022-04-13 09:35:10|13896|13881|13896|13881|13896|13881|13896|13881|0
1649842520000|2022-04-13 09:35:20|13897|13882|13898|13883|13898|13883|13897|13882|0
1649842530000|2022-04-13 09:35:30|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|0
1649842560000|2022-04-13 09:36:00|13898.5|13883.5|13902.4|13887.4|13902.4|13887.4|13898.5|13883.5|0
1649842570000|2022-04-13 09:36:10|13902.5|13887.5|13903.4|13888.4|13903.4|13888.4|13902.5|13887.5|0
1649842580000|2022-04-13 09:36:20|13903.3|13888.3|13903.3|13888.3|13903.3|13888.3|13903.3|13888.3|0
1649842590000|2022-04-13 09:36:30|13903.4|13888.4|13903.8|13888.8|13903.8|13888.8|13903.4|13888.4|0
1649842610000|2022-04-13 09:36:50|13903.7|13888.7|13904.5|13889.5|13904.5|13889.5|13902.5|13887.5|0
1649842620000|2022-04-13 09:37:00|13904|13889|13904|13889|13904|13889|13904|13889|2
1649842630000|2022-04-13 09:37:10|13904.4|13889.4|13904|13889|13904.5|13889.5|13904|13889|0
1649842650000|2022-04-13 09:37:30|13904.5|13889.5|13904.5|13889.5|13904.5|13889.5|13904.5|13889.5|0
1649842660000|2022-04-13 09:37:40|13911.5|13896.5|13913.9|13898.9|13914|13899|13911.5|13896.5|2
1649842670000|2022-04-13 09:37:50|13913.5|13898.5|13914|13899|13914|13899|13913.5|13898.5|0
1649842680000|2022-04-13 09:38:00|13920.7|13905.7|13920.8|13905.8|13920.8|13905.8|13920.7|13905.7|1
1649842690000|2022-04-13 09:38:10|13921.8|13906.8|13922.7|13907.7|13922.7|13907.7|13921.8|13906.8|3
1649842710000|2022-04-13 09:38:30|13923.2|13908.2|13925.4|13910.4|13925.4|13910.4|13923.2|13908.2|33
1649842720000|2022-04-13 09:38:40|13929.7|13914.7|13932.7|13917.7|13932.7|13917.7|13929.7|13914.7|3
1649842730000|2022-04-13 09:38:50|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|2
1649842740000|2022-04-13 09:39:00|13932.2|13917.2|13931.2|13916.2|13934.2|13919.2|13930.3|13915.3|21
1649842750000|2022-04-13 09:39:10|13938.2|13923.2|13944|13919|13944|13928.4|13937.9|13912.9|2
1649842770000|2022-04-13 09:39:30|13944.4|13919.4|13945.9|13920.9|13945.9|13920.9|13944.4|13919.4|0
1649842780000|2022-04-13 09:39:40|13938.9|13923.9|13938.9|13923.9|13938.9|13923.9|13938.9|13923.9|0
1649842800000|2022-04-13 09:40:00|13940.8|13925.8|13944|13929|13944.7|13929.7|13940.8|13925.8|4
1649842810000|2022-04-13 09:40:10|13943.9|13928.9|13943|13928|13943.9|13928.9|13943|13928|0
1649842820000|2022-04-13 09:40:20|13942.9|13927.9|13939.3|13914.3|13947.1|13927.9|13939.3|13914.3|2
1649842830000|2022-04-13 09:40:30|13939.1|13914.1|13939.8|13914.8|13939.8|13914.8|13939.1|13914.1|0
1649842840000|2022-04-13 09:40:40|13940.7|13915.7|13934.9|13919.9|13940.7|13919.9|13934.9|13915.7|10
1649842860000|2022-04-13 09:41:00|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|0
1649842870000|2022-04-13 09:41:10|13934.5|13919.5|13934.9|13919.9|13934.9|13919.9|13934.5|13919.5|0
1649842880000|2022-04-13 09:41:20|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|0
1649842910000|2022-04-13 09:41:50|13934.5|13919.5|13934.9|13919.9|13934.9|13919.9|13934.5|13919.5|0
1649842920000|2022-04-13 09:42:00|13931.4|13916.4|13929.9|13914.9|13933.9|13918.9|13929.9|13914.9|1
1649842930000|2022-04-13 09:42:10|13930|13915|13930.4|13915.4|13930.4|13915.4|13930|13915|1
1649842940000|2022-04-13 09:42:20|13929.9|13914.9|13929.9|13914.9|13929.9|13914.9|13929.9|13914.9|0
1649842990000|2022-04-13 09:43:10|||||||||1
1649843040000|2022-04-13 09:44:00|13930.5|13915.5|13930.5|13915.5|13930.5|13915.5|13930.5|13915.5|0
1649843050000|2022-04-13 09:44:10|13932|13917|13932|13917|13932|13917|13932|13917|1
1649843070000|2022-04-13 09:44:30|13932.5|13917.5|13932.4|13917.4|13933|13918|13932.4|13917.4|1
1649843080000|2022-04-13 09:44:40|13932.5|13917.5|13932.4|13917.4|13933.4|13918.4|13932.4|13917.4|2
1649843090000|2022-04-13 09:44:50|13932.5|13917.5|13933.4|13918.4|13933.4|13918.4|13932.5|13917.5|0
1649843100000|2022-04-13 09:45:00|13932.5|13917.5|13930.5|13915.5|13932.5|13917.5|13930.5|13915.5|7
1649843110000|2022-04-13 09:45:10|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|0
1649843140000|2022-04-13 09:45:40|13931.4|13916.4|13931.4|13916.4|13931.4|13916.4|13931.4|13916.4|1
1649843150000|2022-04-13 09:45:50|13931.5|13916.5|13931.9|13916.9|13931.9|13916.9|13931.5|13916.5|1
1649843160000|2022-04-13 09:46:00|13931.5|13916.5|13931.5|13916.5|13931.5|13916.5|13931.5|13916.5|0
1649843210000|2022-04-13 09:46:50|13932.7|13917.7|13934.1|13919.1|13934.1|13919.1|13932.7|13917.7|18
1649843220000|2022-04-13 09:47:00|13932|13917|13930.1|13915.1|13932.1|13917.1|13930.1|13915.1|6
1649843230000|2022-04-13 09:47:10|13930.6|13915.6|13930.6|13915.6|13930.6|13915.6|13930.1|13915.1|0
1649843270000|2022-04-13 09:47:50|13932.3|13917.3|13932.4|13917.4|13932.4|13917.4|13932.3|13917.3|1
1649843280000|2022-04-13 09:48:00|13931.1|13916.1|13932.3|13917.3|13932.3|13917.3|13931.1|13916.1|4
1649843290000|2022-04-13 09:48:10|||||||||1
1649843310000|2022-04-13 09:48:30|13934.5|13919.5|13934.5|13919.5|13934.5|13919.5|13934.5|13919.5|3
1649843320000|2022-04-13 09:48:40|13936.5|13921.5|13936|13921|13937.6|13922.6|13936|13921|1
1649843330000|2022-04-13 09:48:50|13936.5|13921.5|13937|13922|13937|13922|13936.5|13921.5|0
1649843340000|2022-04-13 09:49:00|13937.2|13922.2|13936|13921|13938|13923|13936|13921|0
1649843360000|2022-04-13 09:49:20|13935.9|13920.9|13936|13921|13936|13921|13935.9|13920.9|0
1649843370000|2022-04-13 09:49:30|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|0
1649843420000|2022-04-13 09:50:20|13935.6|13920.6|13933.4|13918.4|13935.6|13920.6|13933.4|13918.4|0
1649843430000|2022-04-13 09:50:30|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|13932.6|13917.6|0
1649843440000|2022-04-13 09:50:40|13931.2|13916.2|13931.2|13916.2|13931.2|13916.2|13931.2|13916.2|0
1649843490000|2022-04-13 09:51:30|13932.1|13917.1|13932.1|13917.1|13932.1|13917.1|13932.1|13917.1|0
1649843520000|2022-04-13 09:52:00|13930.8|13915.8|13930.8|13915.8|13930.8|13915.8|13930.8|13915.8|0
1649843530000|2022-04-13 09:52:10|13931|13893.5|13925.5|13888|13931|13896.7|13920.7|13888|11
1649843540000|2022-04-13 09:52:20|13919.1|13894.1|13925|13887.5|13925|13894.1|13916.2|13887.5|0
1649843580000|2022-04-13 09:53:00|13918.6|13893.6|13916.2|13891.2|13918.6|13893.6|13916.2|13891.2|0
1649843590000|2022-04-13 09:53:10|13917.2|13892.2|13925|13887.5|13925|13892.6|13917.2|13887.5|0
1649843600000|2022-04-13 09:53:20|13923.5|13886|13924.5|13887|13925|13887.5|13923.5|13886|0
1649843610000|2022-04-13 09:53:30|13925|13887.5|13925|13887.5|13925|13887.5|13925|13887.5|0
1649843690000|2022-04-13 09:54:50|13918.9|13893.9|13919.3|13894.3|13925.6|13894.4|13918.9|13888.1|2
1649843700000|2022-04-13 09:55:00|13919.8|13894.8|13919.8|13894.8|13919.8|13894.8|13919.8|13894.8|0
1649843710000|2022-04-13 09:55:10|13925.9|13888.4|13909.2|13894.2|13925.9|13895.3|13909.2|13887.5|0
1649843720000|2022-04-13 09:55:20|13908.7|13893.7|13908.2|13893.2|13908.7|13893.7|13908.2|13893.2|0
1649843730000|2022-04-13 09:55:30|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|0
1649843750000|2022-04-13 09:55:50|13907.3|13892.3|13907.9|13892.9|13908.3|13893.3|13906.2|13891.2|0
1649843760000|2022-04-13 09:56:00|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|0
1649843800000|2022-04-13 09:56:40|13908.3|13893.3|13907.3|13892.3|13908.3|13893.3|13907.3|13892.3|0
1649843850000|2022-04-13 09:57:30|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|0
1649843860000|2022-04-13 09:57:40|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|0
1649843890000|2022-04-13 09:58:10|13909.8|13894.8|13909.3|13894.3|13909.8|13894.8|13909.3|13894.3|1
1649843930000|2022-04-13 09:58:50|13909.4|13894.4|13909.8|13894.8|13909.9|13894.9|13909.4|13894.4|0
1649843940000|2022-04-13 09:59:00|13910.1|13895.1|13914.4|13899.4|13914.4|13899.4|13907.4|13892.4|8
1649843950000|2022-04-13 09:59:10|13914.3|13899.3|13914.3|13899.3|13914.3|13899.3|13914.3|13899.3|0
1649844000000|2022-04-13 10:00:00|13914.5|13899.5|13914.3|13899.3|13914.5|13899.5|13914.3|13899.3|5
1649844020000|2022-04-13 10:00:20|13914.8|13899.8|13914.8|13899.8|13914.8|13899.8|13914.8|13899.8|0
1649844090000|2022-04-13 10:01:30|13913.8|13888.8|13911.8|13886.8|13913.8|13890.8|13905.8|13885.3|1
1649844100000|2022-04-13 10:01:40|13911.3|13886.3|13918.3|13880.8|13918.3|13886.8|13910.8|13880.8|0
1649844110000|2022-04-13 10:01:50|13913.7|13888.7|13907.7|13892.7|13913.7|13893.2|13907.1|13886.8|0
1649844120000|2022-04-13 10:02:00|13908.2|13893.2|13907.2|13892.2|13909.2|13894.2|13907.2|13892.2|0
1649844130000|2022-04-13 10:02:10|13905.3|13890.3|13905.3|13890.3|13908.8|13890.3|13903.8|13883.8|0
1649844140000|2022-04-13 10:02:20|13904.8|13889.8|13904.9|13889.9|13905.3|13890.3|13904.8|13889.8|0
1649844150000|2022-04-13 10:02:30|13905.7|13890.7|13907.8|13892.8|13907.8|13892.8|13905.7|13890.7|0
1649844180000|2022-04-13 10:03:00|13908.3|13893.3|13908.7|13893.7|13908.7|13893.7|13908.2|13893.2|0
1649844190000|2022-04-13 10:03:10|13908.8|13893.8|13909.3|13894.3|13909.7|13894.7|13908.8|13893.8|0
1649844200000|2022-04-13 10:03:20|13910.2|13895.2|13913.8|13898.8|13914.3|13899.3|13910.2|13895.2|2
1649844210000|2022-04-13 10:03:30|13914|13899|13913.3|13898.3|13914|13899|13913.3|13898.3|8
1649844220000|2022-04-13 10:03:40|13915.2|13900.2|13916.2|13901.2|13916.8|13901.8|13914.6|13899.6|3
1649844230000|2022-04-13 10:03:50|13916.3|13901.3|13920.2|13905.2|13920.2|13905.2|13916.3|13901.3|0
1649844240000|2022-04-13 10:04:00|13920|13905|13915.7|13900.7|13920.2|13905.2|13915.7|13900.7|0
1649844250000|2022-04-13 10:04:10|13915.5|13900.5|13912.7|13897.7|13917|13902|13912.7|13897.7|0
1649844260000|2022-04-13 10:04:20|13911.7|13896.7|13911.6|13896.6|13911.7|13896.7|13911.6|13896.6|0
1649844270000|2022-04-13 10:04:30|13914.8|13877.3|13899.1|13884.1|13914.8|13887.8|13898.2|13877.3|11
1649844280000|2022-04-13 10:04:40|13897.6|13882.6|13897.1|13882.1|13897.6|13882.6|13896.6|13881.6|0
1649844290000|2022-04-13 10:04:50|13897|13882|13892.1|13877.1|13897|13882|13892.1|13877.1|0
1649844300000|2022-04-13 10:05:00|13896.1|13881.1|13891.7|13876.7|13896.1|13881.1|13891.2|13876.2|0
1649844310000|2022-04-13 10:05:10|13891.6|13876.6|13892.7|13877.7|13898.1|13883.1|13891.6|13876.6|1
1649844320000|2022-04-13 10:05:20|13893.6|13878.6|13907.8|13882.8|13907.8|13887.1|13893.6|13878.6|2
1649844330000|2022-04-13 10:05:30|13912.9|13887.9|13901.3|13886.3|13915|13894.9|13901.3|13882.2|10
1649844340000|2022-04-13 10:05:40|13900.8|13885.8|13900.8|13885.8|13900.8|13885.8|13900|13885|0
1649844350000|2022-04-13 10:05:50|13900.7|13885.7|13894.5|13879.5|13900.7|13885.7|13894.4|13879.4|0
1649844360000|2022-04-13 10:06:00|13895.3|13880.3|13893.9|13878.9|13897.3|13882.3|13893.4|13878.4|3
1649844370000|2022-04-13 10:06:10|13893.8|13878.8|13893.9|13878.9|13893.9|13878.9|13893.8|13878.8|0
1649844380000|2022-04-13 10:06:20|13893.8|13878.8|13893.8|13878.8|13898.3|13883.3|13893.4|13878.4|8
1649844390000|2022-04-13 10:06:30|13893.4|13878.4|13894.9|13879.9|13899.3|13884.3|13893.4|13878.4|0
1649844400000|2022-04-13 10:06:40|13894.8|13879.8|13889.7|13874.7|13895.3|13879.8|13889.7|13869.8|1
1649844410000|2022-04-13 10:06:50|13889.6|13874.6|13889.8|13874.8|13890.3|13875.3|13888.8|13873.8|0
1649844420000|2022-04-13 10:07:00|13890.5|13875.5|13888.8|13873.8|13890.5|13875.5|13888.8|13873.8|0
1649844440000|2022-04-13 10:07:20|13887.8|13872.8|13885.8|13870.8|13891.5|13873.4|13885.8|13865.3|0
1649844450000|2022-04-13 10:07:30|13885.2|13870.2|13883.8|13868.8|13885.2|13870.2|13882.6|13867.6|2
1649844460000|2022-04-13 10:07:40|13886.8|13871.8|13883.3|13868.3|13888.3|13873.3|13883.3|13868.3|1
1649844470000|2022-04-13 10:07:50|13886.6|13871.6|13890.1|13875.1|13890.1|13875.1|13886.6|13871.6|3
1649844480000|2022-04-13 10:08:00|13890.3|13875.3|13892.4|13877.4|13897.3|13877.4|13890.3|13872.3|2
1649844490000|2022-04-13 10:08:10|13893.8|13878.8|13894.8|13879.8|13894.8|13879.8|13893.8|13878.8|0
1649844520000|2022-04-13 10:08:40|13893.8|13878.8|13894.8|13879.8|13894.8|13879.8|13893.8|13878.8|0
1649844570000|2022-04-13 10:09:30|13895.3|13880.3|13895.8|13880.8|13895.8|13880.8|13895.3|13880.3|0
1649844580000|2022-04-13 10:09:40|13896.4|13881.4|13896.8|13881.8|13896.8|13881.8|13896.4|13881.4|0
1649844590000|2022-04-13 10:09:50|13896.4|13881.4|13893.4|13878.4|13896.4|13881.4|13893.4|13878.4|1
1649844600000|2022-04-13 10:10:00|13900.8|13885.8|13898.9|13883.9|13905.3|13885.8|13898.9|13880.3|0
1649844610000|2022-04-13 10:10:10|13899.8|13884.8|13888.8|13873.8|13900.3|13885.3|13888.8|13873.8|0
1649844620000|2022-04-13 10:10:20|13888.3|13873.3|13888.8|13873.8|13888.8|13873.8|13888.3|13873.3|0
1649844630000|2022-04-13 10:10:30|13888.3|13873.3|13888.8|13873.8|13889.3|13874.3|13888.3|13873.3|0
1649844640000|2022-04-13 10:10:40|13888.3|13873.3|13888.3|13873.3|13888.8|13873.8|13888.3|13873.3|0
1649844650000|2022-04-13 10:10:50|13888.8|13873.8|13888.8|13873.8|13888.8|13873.8|13888.3|13873.3|0
1649844660000|2022-04-13 10:11:00|13888.3|13873.3|13888.4|13873.4|13888.8|13873.8|13888.3|13873.3|0
1649844670000|2022-04-13 10:11:10|13888.8|13873.8|13888.4|13873.4|13888.8|13873.8|13888.3|13873.3|0
1649844680000|2022-04-13 10:11:20|13888.3|13873.3|13887.8|13872.8|13888.8|13873.8|13887.8|13872.8|0
1649844690000|2022-04-13 10:11:30|13891.8|13876.8|13888.7|13873.7|13891.8|13876.8|13886.3|13871.3|2
1649844700000|2022-04-13 10:11:40|13884.8|13869.8|13903.3|13878.3|13903.3|13878.3|13884.8|13869.8|13
1649844710000|2022-04-13 10:11:50|13902.8|13877.8|13895.8|13880.8|13902.8|13884.9|13895.8|13877.8|2
1649844720000|2022-04-13 10:12:00|13895.3|13880.3|13891.3|13876.3|13895.3|13880.3|13891.3|13876.3|5
1649844730000|2022-04-13 10:12:10|13890.8|13875.8|13889.3|13874.3|13890.8|13875.8|13889.3|13874.3|3
1649844740000|2022-04-13 10:12:20|13892.8|13877.8|13887.3|13872.3|13893.8|13878.8|13886.8|13871.8|1
1649844750000|2022-04-13 10:12:30|13886.8|13871.8|13885.8|13870.8|13886.8|13871.8|13885.3|13870.3|1
1649844760000|2022-04-13 10:12:40|13885.3|13870.3|13885.3|13870.3|13885.8|13870.8|13885.3|13870.3|0
1649844770000|2022-04-13 10:12:50|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|0
1649844780000|2022-04-13 10:13:00|13885|13870|13884.3|13869.3|13888.8|13873.8|13883.8|13868.8|0
1649844790000|2022-04-13 10:13:10|13885.1|13870.1|13888.8|13873.8|13888.8|13873.8|13884.3|13869.3|0
1649844800000|2022-04-13 10:13:20|13889.8|13874.8|13892.8|13877.8|13892.8|13877.8|13889.8|13874.8|0
1649844810000|2022-04-13 10:13:30|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|0
1649844820000|2022-04-13 10:13:40|13896.7|13881.7|13903.3|13878.3|13903.3|13881.7|13896.7|13877.3|2
1649844840000|2022-04-13 10:14:00|13899.3|13884.3|13901.3|13886.3|13901.3|13886.3|13899.3|13884.3|0
1649844850000|2022-04-13 10:14:10|13907.8|13882.8|13910|13885|13910|13889.8|13903.1|13882.8|1
1649844860000|2022-04-13 10:14:20|13910.5|13885.5|13915.5|13890.5|13915.5|13890.5|13910.5|13885.5|0
1649844880000|2022-04-13 10:14:40|13915.6|13890.6|13912.5|13897.5|13916.5|13897.5|13912.5|13890.6|0
1649844890000|2022-04-13 10:14:50|13912|13897|13912.5|13897.5|13913|13898|13912|13897|2
1649844900000|2022-04-13 10:15:00|13908.5|13893.5|13910.5|13895.5|13912|13897|13905|13890|2
1649844910000|2022-04-13 10:15:10|13911|13896|13905.7|13890.7|13911|13896|13905.7|13890.7|0
1649844920000|2022-04-13 10:15:20|13909.2|13894.2|13909.3|13894.3|13909.3|13894.3|13904.3|13889.3|0
1649844930000|2022-04-13 10:15:30|13905|13890|13903.7|13878.7|13905.6|13890.6|13903.7|13878.7|7
1649844940000|2022-04-13 10:15:40|13898.8|13883.8|13898.8|13883.8|13898.8|13883.8|13898.8|13883.8|0
1649844950000|2022-04-13 10:15:50|13898.9|13883.9|13893.3|13878.3|13900.8|13885.8|13893.3|13878.3|3
1649844960000|2022-04-13 10:16:00|13898.8|13883.8|13900.3|13885.3|13900.8|13885.8|13894.5|13879.5|1
1649844970000|2022-04-13 10:16:10|13898.8|13883.8|13899.8|13884.8|13899.8|13884.8|13898.8|13883.8|0
1649844980000|2022-04-13 10:16:20|13900|13885|13901.8|13886.8|13901.8|13886.8|13900|13885|0
1649845000000|2022-04-13 10:16:40|13902.3|13887.3|13902.3|13887.3|13902.3|13887.3|13902.3|13887.3|0
1649845010000|2022-04-13 10:16:50|13901.7|13886.7|13901.9|13886.9|13901.9|13886.9|13897.9|13882.9|0
1649845020000|2022-04-13 10:17:00|13900.9|13885.9|13901.4|13886.4|13901.4|13886.4|13900.9|13885.9|1
1649845030000|2022-04-13 10:17:10|13901.5|13886.5|13901.5|13886.5|13901.5|13886.5|13901|13886|0
1649845040000|2022-04-13 10:17:20|13895.5|13880.5|13891.9|13876.9|13895.5|13880.5|13891.9|13876.9|1
1649845050000|2022-04-13 10:17:30|13892|13877|13894.3|13879.3|13894.3|13879.3|13892|13877|0
1649845060000|2022-04-13 10:17:40|13894.5|13879.5|13899.6|13884.6|13899.6|13884.6|13894.5|13879.5|1
1649845070000|2022-04-13 10:17:50|13900.6|13885.6|13901.1|13886.1|13901.1|13886.1|13894.1|13879.1|0
1649845080000|2022-04-13 10:18:00|13900.9|13885.9|13900.7|13885.7|13900.9|13885.9|13899.2|13884.2|0
1649845090000|2022-04-13 10:18:10|13899.8|13884.8|13901|13886|13901|13886|13895.6|13880.6|0
1649845100000|2022-04-13 10:18:20|13900.9|13885.9|13900|13885|13900.9|13885.9|13899.8|13884.8|2
1649845110000|2022-04-13 10:18:30|13899.7|13884.7|13893.8|13878.8|13899.7|13884.7|13893.5|13878.5|1
1649845120000|2022-04-13 10:18:40|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|0
1649845130000|2022-04-13 10:18:50|13892.4|13877.4|13888.2|13873.2|13892.4|13877.4|13886.4|13871.4|0
1649845140000|2022-04-13 10:19:00|13888|13873|13881.4|13866.4|13888|13873|13881.4|13866.4|1
1649845150000|2022-04-13 10:19:10|13881.8|13866.8|13881.8|13866.8|13881.8|13866.8|13881.8|13866.8|0
1649845170000|2022-04-13 10:19:30|13877.3|13856.8|13877.3|13862.3|13877.3|13862.3|13877.3|13856.8|0
1649845180000|2022-04-13 10:19:40|13880.4|13865.4|13880.8|13865.8|13881.3|13866.3|13880.4|13865.4|0
1649845190000|2022-04-13 10:19:50|13881|13866|13881|13866|13881|13866|13881|13866|0
1649845200000|2022-04-13 10:20:00|13881.4|13866.4|13881.5|13866.5|13883|13868|13881.4|13866.4|2
1649845210000|2022-04-13 10:20:10|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|0
1649845220000|2022-04-13 10:20:20|13878.2|13863.2|13882.4|13867.4|13883|13868|13878.2|13863.2|0
1649845230000|2022-04-13 10:20:30|13882.5|13867.5|13882.8|13867.8|13882.8|13867.8|13882.5|13867.5|0
1649845240000|2022-04-13 10:20:40|13879|13864|13881.9|13866.9|13883.3|13868.3|13879|13864|1
1649845250000|2022-04-13 10:20:50|13881.7|13866.7|13881.7|13866.7|13881.7|13866.7|13881.7|13866.7|0
1649845260000|2022-04-13 10:21:00|13881.3|13866.3|13878.3|13863.3|13881.3|13866.3|13878.3|13863.3|4
1649845270000|2022-04-13 10:21:10|13878.2|13863.2|13873|13848|13882.4|13863.2|13873|13844.9|0
1649845280000|2022-04-13 10:21:20|13872.9|13847.9|13871.4|13846.4|13872.9|13851.5|13866.5|13846.4|5
1649845290000|2022-04-13 10:21:30|13865.4|13850.4|13864.8|13849.8|13865.4|13850.4|13864.8|13849.8|0
1649845300000|2022-04-13 10:21:40|13864.3|13849.3|13863.7|13848.7|13864.3|13849.3|13863.7|13848.7|0
1649845320000|2022-04-13 10:22:00|13863.3|13848.3|13862.3|13847.3|13863.7|13848.7|13862.3|13847.3|0
1649845330000|2022-04-13 10:22:10|13862.7|13847.7|13856.9|13841.9|13862.7|13847.7|13856.9|13841.9|2
1649845340000|2022-04-13 10:22:20|13857|13842|13858.7|13843.7|13858.7|13843.7|13856.9|13841.9|1
1649845350000|2022-04-13 10:22:30|13857.9|13842.9|13866.7|13851.7|13866.7|13851.7|13857.9|13842.9|0
1649845360000|2022-04-13 10:22:40|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|1
1649845370000|2022-04-13 10:22:50|13865.2|13850.2|13870.3|13855.3|13870.3|13855.3|13865.2|13850.2|1
1649845380000|2022-04-13 10:23:00|13874.2|13859.2|13874.7|13859.7|13875.2|13860.2|13874.2|13859.2|0
1649845390000|2022-04-13 10:23:10|13875.2|13860.2|13874.2|13859.2|13875.2|13860.2|13874.2|13859.2|0
1649845400000|2022-04-13 10:23:20|13875.2|13860.2|13883.9|13858.9|13883.9|13860.4|13875.2|13858.8|0
1649845410000|2022-04-13 10:23:30|13884|13859|13884.8|13859.8|13884.8|13859.8|13884|13859|0
1649845420000|2022-04-13 10:23:40|13885|13860|13882.9|13867.9|13886.8|13867.9|13882|13860|0
1649845430000|2022-04-13 10:23:50|13883.4|13868.4|13883.9|13868.9|13883.9|13868.9|13882.8|13867.8|0
1649845450000|2022-04-13 10:24:10|13884.4|13869.4|13884.5|13869.5|13885.4|13870.4|13884.4|13869.4|1
1649845470000|2022-04-13 10:24:30|13885.3|13870.3|13885.5|13870.5|13885.5|13870.5|13885.3|13870.3|2
1649845510000|2022-04-13 10:25:10|13885.4|13870.4|13882.9|13867.9|13885.4|13870.4|13878.4|13863.4|2
1649845520000|2022-04-13 10:25:20|13882.7|13867.7|13883.1|13868.1|13883.1|13868.1|13881.4|13866.4|0
1649845530000|2022-04-13 10:25:30|13884.4|13869.4|13884.4|13869.4|13884.4|13869.4|13884.4|13869.4|0
1649845550000|2022-04-13 10:25:50|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|0
1649845580000|2022-04-13 10:26:20|13884.9|13869.9|13884.4|13869.4|13884.9|13869.9|13884.4|13869.4|0
1649845590000|2022-04-13 10:26:30|13884.5|13869.5|13884.4|13869.4|13885.4|13870.4|13882.1|13867.1|2
1649845600000|2022-04-13 10:26:40|13884.5|13869.5|13884.4|13869.4|13885.8|13870.8|13881.6|13866.6|3
1649845620000|2022-04-13 10:27:00|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|0
1649845630000|2022-04-13 10:27:10|13883.8|13868.8|13883.8|13868.8|13883.8|13868.8|13883.8|13868.8|0
1649845690000|2022-04-13 10:28:10|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|0
1649845740000|2022-04-13 10:29:00|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|0
1649845750000|2022-04-13 10:29:10|13882.4|13867.4|13882.4|13867.4|13882.4|13867.4|13882.4|13867.4|0
1649845800000|2022-04-13 10:30:00|13882|13867|13882|13867|13882|13867|13882|13867|0
1649845830000|2022-04-13 10:30:30|13883.9|13868.9|13883.9|13868.9|13883.9|13868.9|13883.9|13868.9|0
1649845840000|2022-04-13 10:30:40|13883|13868|13882|13867|13883|13868|13882|13867|0
1649845850000|2022-04-13 10:30:50|13881.8|13866.8|13881.4|13866.4|13881.8|13866.8|13881.4|13866.4|0
1649845870000|2022-04-13 10:31:10|13883|13868|13881.4|13866.4|13883|13868|13881.4|13866.4|2
1649845920000|2022-04-13 10:32:00|13880.6|13865.6|13875.5|13860.5|13880.6|13865.6|13875|13860|0
1649845930000|2022-04-13 10:32:10|13874.5|13859.5|13873.5|13858.5|13874.5|13859.5|13873.5|13858.5|0
1649845940000|2022-04-13 10:32:20|13874|13859|13874|13859|13874|13859|13874|13859|0
1649845960000|2022-04-13 10:32:40|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|0
1649845990000|2022-04-13 10:33:10|13874.2|13859.2|13871.5|13856.5|13874.2|13859.2|13871.5|13856.5|0
1649846010000|2022-04-13 10:33:30|13868|13853|13868|13853|13868|13853|13868|13853|0
1649846020000|2022-04-13 10:33:40|13867.8|13852.8|13866.9|13851.9|13867.8|13852.8|13866.9|13851.9|5
1649846040000|2022-04-13 10:34:00|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|0
1649846050000|2022-04-13 10:34:10|13867.7|13852.7|13867.7|13852.7|13867.7|13852.7|13867.7|13852.7|0
1649846130000|2022-04-13 10:35:30|13872.8|13857.8|13878.4|13863.4|13878.4|13863.4|13872.8|13857.8|2
1649846140000|2022-04-13 10:35:40|13871.6|13856.6|13869.9|13854.9|13874.9|13856.6|13869.5|13849.5|1
1649846150000|2022-04-13 10:35:50|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|0
1649846160000|2022-04-13 10:36:00|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|0
1649846170000|2022-04-13 10:36:10|13873.8|13848.8|13871.4|13856.4|13873.8|13856.4|13869.2|13848.8|0
1649846180000|2022-04-13 10:36:20|||||||||1
1649846230000|2022-04-13 10:37:10|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|0
1649846340000|2022-04-13 10:39:00|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|9
1649846350000|2022-04-13 10:39:10|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|7
1649846360000|2022-04-13 10:39:20|13863.6|13848.6|13863.6|13848.6|13863.6|13848.6|13863.6|13848.6|0
1649846370000|2022-04-13 10:39:30|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|0
1649846400000|2022-04-13 10:40:00|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|0
1649846440000|2022-04-13 10:40:40|13868.5|13853.5|13869.9|13854.9|13869.9|13854.9|13868.5|13853.5|2
1649846470000|2022-04-13 10:41:10|13870.1|13855.1|13875.4|13860.4|13875.4|13860.4|13870.1|13855.1|0
1649846480000|2022-04-13 10:41:20|13875.8|13860.8|13874.5|13859.5|13875.8|13860.8|13874|13859|4
1649846490000|2022-04-13 10:41:30|13874.1|13859.1|13874.1|13859.1|13874.1|13859.1|13874.1|13859.1|2
1649846500000|2022-04-13 10:41:40|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|0
1649846530000|2022-04-13 10:42:10|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|0
1649846550000|2022-04-13 10:42:30|13878|13863|13878|13863|13878|13863|13878|13863|5
1649846570000|2022-04-13 10:42:50|13882|13867|13882.1|13867.1|13882.1|13867.1|13882|13867|1
1649846580000|2022-04-13 10:43:00|13882.5|13867.5|13880|13865|13884.4|13869.4|13880|13865|0
1649846590000|2022-04-13 10:43:10|13879.7|13864.7|13880|13865|13880|13865|13879.6|13864.6|3
1649846700000|2022-04-13 10:45:00|13887.4|13872.4|13887.5|13872.5|13887.5|13872.5|13887.4|13872.4|3
1649846710000|2022-04-13 10:45:10|13887.7|13872.7|13888.5|13873.5|13888.5|13873.5|13887.7|13872.7|0
1649846750000|2022-04-13 10:45:50|13891.4|13876.4|13891.5|13876.5|13891.9|13876.9|13891.4|13876.4|0
1649846760000|2022-04-13 10:46:00|13891.9|13876.9|13895.5|13880.5|13895.5|13880.5|13891.9|13876.9|0
1649846770000|2022-04-13 10:46:10|13895.9|13880.9|13896.4|13881.4|13898.5|13883.5|13895.9|13880.9|1
1649846780000|2022-04-13 10:46:20|13896.5|13881.5|13897|13882|13898|13883|13893.9|13878.9|3
1649846790000|2022-04-13 10:46:30|13894.5|13879.5|13892.7|13877.7|13897|13882|13892.7|13877.7|3
1649846800000|2022-04-13 10:46:40|13890.4|13875.4|13895|13880|13895|13880|13890.4|13875.4|1
1649846810000|2022-04-13 10:46:50|13895.9|13880.9|13896.9|13881.9|13896.9|13881.9|13892.9|13877.9|3
1649846820000|2022-04-13 10:47:00|13898.9|13883.9|13898.9|13883.9|13898.9|13883.9|13898.4|13883.4|1
1649846830000|2022-04-13 10:47:10|13898.5|13883.5|13894.4|13879.4|13898.9|13883.9|13894.4|13879.4|2
1649846840000|2022-04-13 10:47:20|13892.9|13877.9|13891|13876|13892.9|13877.9|13891|13876|1
1649846850000|2022-04-13 10:47:30|13889.3|13874.3|13887.5|13872.5|13889.3|13874.3|13887.5|13872.5|4
1649846860000|2022-04-13 10:47:40|13887.4|13872.4|13879.4|13854.4|13887.4|13872.4|13879.4|13854.4|5
1649846870000|2022-04-13 10:47:50|13873.9|13858.9|13872.4|13857.4|13878.9|13858.9|13872.4|13853.9|1
1649846890000|2022-04-13 10:48:10|13871.9|13856.9|13868|13853|13871.9|13856.9|13868|13853|0
1649846900000|2022-04-13 10:48:20|13870.5|13855.5|13878.4|13863.4|13878.4|13863.4|13870.5|13855.5|1
1649846910000|2022-04-13 10:48:30|13909|13894|13909.4|13894.4|13909.5|13894.5|13909|13894|19
1649846920000|2022-04-13 10:48:40|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|0
1649846930000|2022-04-13 10:48:50|13912|13897|13910.4|13895.4|13912|13897|13910.4|13895.4|1
1649846940000|2022-04-13 10:49:00|13910|13895|13912.9|13897.9|13913|13898|13910|13895|2
1649846950000|2022-04-13 10:49:10|13912.4|13897.4|13914|13876.5|13916|13897.4|13912.4|13876.5|33
1649846970000|2022-04-13 10:49:30|13913.6|13876.1|13898.2|13883.2|13913.6|13887.4|13898.2|13876.1|0
1649846980000|2022-04-13 10:49:40|13897.4|13882.4|13892.8|13867.8|13897.4|13882.4|13892.8|13867.8|1
1649846990000|2022-04-13 10:49:50|13899.2|13861.7|13897.6|13860.1|13899.2|13870.8|13883.2|13859.6|1
1649847000000|2022-04-13 10:50:00|13898|13860.5|13889.4|13864.4|13898|13866.6|13889.4|13860.5|0
1649847010000|2022-04-13 10:50:10|13889.3|13864.3|13883.3|13868.3|13896.6|13870.9|13883.3|13855.5|3
1649847020000|2022-04-13 10:50:20|13883.2|13868.2|13883.2|13868.2|13883.2|13868.2|13883.2|13868.2|1
1649847030000|2022-04-13 10:50:30|13882.8|13867.8|13883.6|13868.6|13886.9|13871.9|13882.2|13867.2|4
1649847040000|2022-04-13 10:50:40|13882.7|13867.7|13894.2|13879.2|13894.2|13879.2|13882.7|13867.7|1
1649847050000|2022-04-13 10:50:50|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|0
1649847060000|2022-04-13 10:51:00|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|1
1649847070000|2022-04-13 10:51:10|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|3
1649847080000|2022-04-13 10:51:20|13896.6|13881.6|13893.6|13878.6|13896.6|13881.6|13893.6|13878.6|3
1649847090000|2022-04-13 10:51:30|13897.9|13882.9|13897.6|13882.6|13898.6|13883.6|13897.6|13882.6|4
1649847100000|2022-04-13 10:51:40|13897.2|13882.2|13900.1|13885.1|13901.7|13886.7|13895.1|13880.1|5
1649847110000|2022-04-13 10:51:50|13900.8|13885.8|13900.1|13885.1|13904.2|13889.2|13900.1|13885.1|1
1649847120000|2022-04-13 10:52:00|13900.6|13885.6|13901|13886|13901.1|13886.1|13900.6|13885.6|5
1649847130000|2022-04-13 10:52:10|13900.1|13885.1|13899.6|13884.6|13900.1|13885.1|13899.6|13884.6|0
1649847140000|2022-04-13 10:52:20|13903.1|13888.1|13899.6|13884.6|13903.1|13888.1|13899.6|13884.6|1
1649847150000|2022-04-13 10:52:30|13900.1|13885.1|13899.6|13884.6|13900.1|13885.1|13899.6|13884.6|0
1649847160000|2022-04-13 10:52:40|13900.4|13885.4|13900.1|13885.1|13900.6|13885.6|13900.1|13885.1|3
1649847170000|2022-04-13 10:52:50|13903.6|13888.6|13900.1|13885.1|13903.6|13888.6|13900.1|13885.1|11
1649847180000|2022-04-13 10:53:00|13900.6|13885.6|13901.1|13886.1|13901.1|13886.1|13900.6|13885.6|0
1649847190000|2022-04-13 10:53:10|13901.6|13886.6|13902.6|13887.6|13902.6|13887.6|13901.6|13886.6|0
1649847200000|2022-04-13 10:53:20|13906.9|13891.9|13917.8|13892.8|13917.9|13894.4|13906.9|13887.6|9
1649847210000|2022-04-13 10:53:30|13917.9|13892.9|13917.8|13902.8|13917.9|13902.8|13914.3|13892.8|0
1649847220000|2022-04-13 10:53:40|13917.9|13902.9|13917.8|13902.8|13918.4|13903.4|13917.8|13902.8|1
1649847230000|2022-04-13 10:53:50|13915.8|13900.8|13914.4|13899.4|13915.8|13900.8|13914.4|13899.4|0
1649847240000|2022-04-13 10:54:00|13915.8|13900.8|13914.8|13899.8|13915.8|13900.8|13914.8|13899.8|0
1649847250000|2022-04-13 10:54:10|13915.3|13900.3|13914.9|13899.9|13915.3|13900.3|13914.9|13899.9|0
1649847260000|2022-04-13 10:54:20|13915.8|13900.8|13916.3|13901.3|13916.3|13901.3|13912.4|13897.4|0
1649847270000|2022-04-13 10:54:30|13915.8|13900.8|13915.8|13900.8|13916.3|13901.3|13915.8|13900.8|0
1649847280000|2022-04-13 10:54:40|13916.3|13901.3|13915.8|13900.8|13917.3|13902.3|13911.8|13896.8|1
1649847290000|2022-04-13 10:54:50|13910.8|13895.8|13911.5|13896.5|13915.8|13900.8|13910.8|13895.8|0
1649847300000|2022-04-13 10:55:00|13915.8|13900.8|13903.4|13888.4|13915.8|13900.8|13903.4|13883.3|0
1649847310000|2022-04-13 10:55:10|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|0
1649847320000|2022-04-13 10:55:20|13902.3|13887.3|13900.8|13885.8|13902.3|13887.3|13900.8|13885.8|0
1649847330000|2022-04-13 10:55:30|13901.1|13886.1|13904.3|13889.3|13904.3|13889.3|13900.8|13885.8|0
1649847340000|2022-04-13 10:55:40|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|0
1649847350000|2022-04-13 10:55:50|13904.8|13889.8|13917.8|13892.8|13917.8|13892.8|13904.8|13889.8|1
1649847370000|2022-04-13 10:56:10|13913.4|13898.4|13915|13900|13915|13900|13913.4|13898.4|0
1649847380000|2022-04-13 10:56:20|13916.1|13901.1|13915.3|13900.3|13916.1|13901.1|13910.8|13895.8|0
1649847390000|2022-04-13 10:56:30|13915.8|13900.8|13915.8|13900.8|13915.8|13900.8|13911.2|13896.2|0
1649847400000|2022-04-13 10:56:40|13915.3|13900.3|13915.8|13900.8|13915.8|13900.8|13915.3|13900.3|0
1649847410000|2022-04-13 10:56:50|13915.3|13900.3|13916.3|13901.3|13916.3|13901.3|13911.8|13896.8|0
1649847420000|2022-04-13 10:57:00|13910.8|13895.8|13915.3|13900.3|13915.8|13900.8|13910.8|13895.8|1
1649847430000|2022-04-13 10:57:10|13915.4|13900.4|13915.4|13900.4|13915.4|13900.4|13915.4|13900.4|0
1649847440000|2022-04-13 10:57:20|13914.9|13899.9|13914.9|13899.9|13914.9|13899.9|13914.9|13899.9|0
1649847450000|2022-04-13 10:57:30|13910.4|13895.4|13914.9|13899.9|13914.9|13899.9|13910.4|13895.4|0
1649847460000|2022-04-13 10:57:40|13914.2|13899.2|13908.3|13893.3|13914.9|13899.9|13908.3|13893.3|2
1649847470000|2022-04-13 10:57:50|13908.4|13893.4|13908.3|13893.3|13908.4|13893.4|13908.3|13893.3|0
1649847490000|2022-04-13 10:58:10|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|0
1649847500000|2022-04-13 10:58:20|13904.3|13889.3|13905.8|13890.8|13905.8|13890.8|13904.3|13889.3|0
1649847540000|2022-04-13 10:59:00|13906.3|13891.3|13915.3|13890.3|13915.3|13894.3|13906.3|13890.3|0
1649847550000|2022-04-13 10:59:10|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|0
1649847570000|2022-04-13 10:59:30|13910.8|13895.8|13910.8|13895.8|13910.8|13895.8|13910.8|13895.8|0
1649847590000|2022-04-13 10:59:50|13910.9|13895.9|13911.3|13896.3|13911.3|13896.3|13910.9|13895.9|0
1649847600000|2022-04-13 11:00:00|13917.8|13892.8|13909.4|13894.4|13917.8|13894.8|13908.8|13892.8|0
1649847610000|2022-04-13 11:00:10|13907.8|13892.8|13907.8|13892.8|13907.8|13892.8|13907.8|13892.8|0
1649847630000|2022-04-13 11:00:30|13907.7|13892.7|13907.7|13892.7|13907.7|13892.7|13907.7|13892.7|0
1649847640000|2022-04-13 11:00:40|13906.2|13891.2|13904.7|13889.7|13906.2|13891.2|13904.7|13889.7|0
1649847690000|2022-04-13 11:01:30|||||||||1
1649847700000|2022-04-13 11:01:40|13905|13890|13905|13890|13905|13890|13905|13890|2
1649847720000|2022-04-13 11:02:00|13904.5|13889.5|13904.5|13889.5|13904.6|13889.6|13904.5|13889.5|0
1649847730000|2022-04-13 11:02:10|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|0
1649847740000|2022-04-13 11:02:20|||||||||3
1649847770000|2022-04-13 11:02:50|13905.3|13890.3|13906.2|13891.2|13906.2|13891.2|13905.3|13890.3|0
1649847790000|2022-04-13 11:03:10|13906.1|13891.1|13906.7|13891.7|13906.7|13891.7|13906.1|13891.1|10
1649847800000|2022-04-13 11:03:20|13906.6|13891.6|13906.6|13891.6|13907.1|13892.1|13906.5|13891.5|1
1649847810000|2022-04-13 11:03:30|13906.7|13891.7|13906.6|13891.6|13907.1|13892.1|13906.6|13891.6|0
1649847820000|2022-04-13 11:03:40|13906.7|13891.7|13907.1|13892.1|13907.1|13892.1|13906.6|13891.6|0
1649847840000|2022-04-13 11:04:00|13907|13892|13906.6|13891.6|13907|13892|13906.1|13891.1|0
1649847850000|2022-04-13 11:04:10|13906.8|13891.8|13908|13893|13909|13894|13904.6|13889.6|1
1649847860000|2022-04-13 11:04:20|13908.5|13893.5|13906|13891|13909|13894|13906|13891|0
1649847870000|2022-04-13 11:04:30|13905.2|13890.2|13908|13893|13908|13893|13905.2|13890.2|0
1649847880000|2022-04-13 11:04:40|13907.6|13892.6|13908.5|13893.5|13908.5|13893.5|13907.6|13892.6|0
1649847890000|2022-04-13 11:04:50|13908.2|13893.2|13906.6|13891.6|13908.2|13893.2|13905.2|13890.2|2
1649847900000|2022-04-13 11:05:00|13907|13892|13902.6|13887.6|13907|13892|13902.6|13887.6|0
1649847910000|2022-04-13 11:05:10|13904.6|13889.6|13906.2|13891.2|13906.5|13891.5|13902.7|13887.7|1
1649847920000|2022-04-13 11:05:20|13906.3|13891.3|13906.3|13891.3|13906.3|13891.3|13906.3|13891.3|1
1649847930000|2022-04-13 11:05:30|||||||||1
1649847940000|2022-04-13 11:05:40|13905.8|13890.8|13906.2|13891.2|13906.2|13891.2|13902.8|13887.8|0
1649847950000|2022-04-13 11:05:50|13902.8|13887.8|13902.8|13887.8|13902.8|13887.8|13902.8|13887.8|0
1649847960000|2022-04-13 11:06:00|13906.2|13891.2|13905.7|13890.7|13906.2|13891.2|13905.7|13890.7|1
1649847970000|2022-04-13 11:06:10|13904.6|13889.6|13905.7|13890.7|13905.7|13890.7|13904.6|13889.6|3
1649847980000|2022-04-13 11:06:20|13901.8|13886.8|13905.7|13890.7|13905.7|13890.7|13901.8|13886.8|0
1649847990000|2022-04-13 11:06:30|13905.2|13890.2|13905.3|13890.3|13905.7|13890.7|13905.2|13890.2|0
1649848000000|2022-04-13 11:06:40|13905.2|13890.2|13905.6|13890.6|13905.7|13890.7|13905.2|13890.2|2
1649848010000|2022-04-13 11:06:50|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|13902.6|13887.6|3
1649848020000|2022-04-13 11:07:00|13905.6|13890.6|13901|13886|13905.6|13890.6|13901|13886|2
1649848030000|2022-04-13 11:07:10|13901.9|13886.9|13900|13885|13902.1|13887.1|13900|13885|1
1649848040000|2022-04-13 11:07:20|13904.4|13879.4|13896.6|13871.6|13904.4|13880.5|13895.5|13871.6|0
1649848050000|2022-04-13 11:07:30|13896.7|13871.7|13900.9|13863.4|13902.6|13871.7|13896.7|13863.4|2
1649848070000|2022-04-13 11:07:50|13900.8|13863.3|13894.5|13869.5|13900.8|13869.5|13894.5|13863.3|0
1649848080000|2022-04-13 11:08:00|13893.6|13868.6|13893.2|13868.2|13893.6|13868.6|13893.1|13868.1|0
1649848090000|2022-04-13 11:08:10|13892.2|13867.2|13892.1|13867.1|13892.2|13867.2|13892.1|13867.1|0
1649848100000|2022-04-13 11:08:20|13891.5|13866.5|13889.2|13864.2|13891.5|13866.5|13889.2|13864.2|0
1649848110000|2022-04-13 11:08:30|13889|13864|13888.6|13863.6|13889|13864|13888.6|13863.6|0
1649848120000|2022-04-13 11:08:40|13888.4|13863.4|13886.7|13861.7|13888.4|13863.4|13886.7|13861.7|0
1649848140000|2022-04-13 11:09:00|13886.5|13861.5|13881.4|13866.4|13886.8|13866.4|13881.4|13860.3|0
1649848150000|2022-04-13 11:09:10|13884.3|13859.3|13886.8|13861.8|13886.8|13861.8|13884.3|13859.3|0
1649848170000|2022-04-13 11:09:30|13886.3|13861.3|13885.7|13860.7|13886.3|13861.3|13885.7|13860.7|0
1649848180000|2022-04-13 11:09:40|13886.6|13861.6|13886.2|13861.2|13886.7|13861.7|13886.2|13861.2|0
1649848190000|2022-04-13 11:09:50|13886.3|13861.3|13886.3|13861.3|13886.3|13861.3|13886.3|13861.3|0
1649848200000|2022-04-13 11:10:00|13878.3|13863.3|13878.8|13863.8|13882.7|13863.8|13877.3|13857.7|0
1649848220000|2022-04-13 11:10:20|13878.3|13863.3|13883.2|13858.2|13883.2|13863.3|13877.3|13857.2|6
1649848230000|2022-04-13 11:10:30|13878.2|13863.2|13876.8|13861.8|13878.2|13863.2|13876.8|13861.8|0
1649848240000|2022-04-13 11:10:40|13873.8|13858.8|13873.3|13858.3|13873.8|13858.8|13873.3|13858.3|0
1649848250000|2022-04-13 11:10:50|13873.4|13858.4|13871.9|13856.9|13873.4|13858.4|13871.9|13856.9|28
1649848260000|2022-04-13 11:11:00|13871.8|13856.8|13866.9|13851.9|13871.8|13856.8|13866.9|13851.9|0
1649848270000|2022-04-13 11:11:10|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1649848280000|2022-04-13 11:11:20|13866.3|13851.3|13865.8|13850.8|13866.3|13851.3|13865.8|13850.8|0
1649848290000|2022-04-13 11:11:30|13866.4|13851.4|13866.3|13851.3|13866.4|13851.4|13866.3|13851.3|0
1649848300000|2022-04-13 11:11:40|13872|13857|13870.9|13855.9|13872|13857|13870.9|13855.9|1
1649848310000|2022-04-13 11:11:50|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|0
1649848320000|2022-04-13 11:12:00|13872.3|13857.3|13874.4|13859.4|13874.4|13859.4|13872.3|13857.3|1
1649848330000|2022-04-13 11:12:10|13872.5|13857.5|13893.7|13856.2|13893.7|13859.9|13872.5|13856.2|0
1649848340000|2022-04-13 11:12:20|13893.9|13856.4|13892.4|13877.4|13899.1|13877.4|13891.4|13856.4|0
1649848350000|2022-04-13 11:12:30|13892.5|13877.5|13895.7|13858.2|13895.7|13878.4|13892.4|13858.2|10
1649848360000|2022-04-13 11:12:40|13895.9|13858.4|13897.7|13860.2|13897.7|13860.2|13895.9|13858.4|0
1649848370000|2022-04-13 11:12:50|13890.9|13865.9|13892|13867|13897.4|13867|13890.9|13859.9|7
1649848380000|2022-04-13 11:13:00|13892.1|13867.1|13893.5|13868.5|13893.5|13868.5|13892|13867|0
1649848390000|2022-04-13 11:13:10|13893.3|13868.3|13892.9|13867.9|13893.3|13868.3|13892.9|13867.9|0
1649848400000|2022-04-13 11:13:20|13892.8|13867.8|13890.9|13875.9|13892.8|13875.9|13889.4|13867.8|0
1649848410000|2022-04-13 11:13:30|13893|13868|13893|13868|13893|13868|13893|13868|0
1649848420000|2022-04-13 11:13:40|13892.8|13867.8|13892.4|13867.4|13892.8|13867.8|13892.4|13867.4|0
1649848430000|2022-04-13 11:13:50|13887.5|13872.5|13888.4|13873.4|13888.4|13873.4|13887.5|13872.5|0
1649848440000|2022-04-13 11:14:00|13893.3|13868.3|13893.3|13868.3|13893.3|13868.3|13893.3|13868.3|0
1649848450000|2022-04-13 11:14:10|13888|13873|13888|13873|13888|13873|13888|13873|0
1649848460000|2022-04-13 11:14:20|13888.9|13873.9|13889.9|13874.9|13889.9|13874.9|13888.9|13873.9|0
1649848470000|2022-04-13 11:14:30|13890.3|13875.3|13890.4|13875.4|13890.4|13875.4|13890.3|13875.3|1
1649848480000|2022-04-13 11:14:40|13889.7|13874.7|13890.4|13875.4|13890.4|13875.4|13885.4|13870.4|0
1649848490000|2022-04-13 11:14:50|13889.7|13874.7|13890|13875|13890.4|13875.4|13885.4|13870.4|0
1649848500000|2022-04-13 11:15:00|13889.2|13874.2|13884.5|13869.5|13889.2|13874.2|13884.5|13869.5|0
1649848510000|2022-04-13 11:15:10|13883.6|13868.6|13882.5|13867.5|13883.6|13868.6|13882.5|13867.5|0
1649848520000|2022-04-13 11:15:20|13881.4|13866.4|13881.4|13866.4|13881.4|13866.4|13881.4|13866.4|0
1649848560000|2022-04-13 11:16:00|13879.1|13864.1|13881.9|13856.9|13881.9|13864.1|13877.6|13856.9|0
1649848620000|2022-04-13 11:17:00|13876.7|13861.7|13878.5|13863.5|13878.5|13863.5|13876.3|13861.3|0
1649848680000|2022-04-13 11:18:00|13878.4|13863.4|13877.1|13862.1|13878.4|13863.4|13877.1|13862.1|0
1649848740000|2022-04-13 11:19:00|13876.6|13861.6|13876.9|13861.9|13876.9|13861.9|13876.6|13861.6|15
1649848760000|2022-04-13 11:19:20|13876.4|13861.4|13876.3|13861.3|13876.4|13861.4|13876.3|13861.3|0
1649848770000|2022-04-13 11:19:30|13875.8|13860.8|13875.8|13860.8|13875.8|13860.8|13875.8|13860.8|0
1649848780000|2022-04-13 11:19:40|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|0
1649848840000|2022-04-13 11:20:40|13875.4|13860.4|13875.9|13860.9|13875.9|13860.9|13875.4|13860.4|4
1649848850000|2022-04-13 11:20:50|13872.1|13857.1|13869.4|13854.4|13872.1|13857.1|13869.4|13854.4|2
1649848860000|2022-04-13 11:21:00|13865.9|13850.9|13865.4|13850.4|13865.9|13850.9|13864.4|13849.4|0
1649848880000|2022-04-13 11:21:20|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|0
1649848890000|2022-04-13 11:21:30|13877.5|13852.5|13877.9|13852.9|13877.9|13852.9|13877.5|13852.5|0
1649848900000|2022-04-13 11:21:40|13877.4|13852.4|13877.5|13852.5|13877.5|13852.5|13877|13852|0
1649848910000|2022-04-13 11:21:50|13878.9|13853.9|13875.4|13860.4|13878.9|13860.4|13875.4|13853.9|2
1649848920000|2022-04-13 11:22:00|13884.6|13869.6|13880.3|13865.3|13884.7|13869.7|13880.3|13865.3|1
1649848930000|2022-04-13 11:22:10|13880|13865|13878.8|13863.8|13880|13865|13877.9|13862.9|0
1649848940000|2022-04-13 11:22:20|13877.9|13862.9|13877.9|13862.9|13877.9|13862.9|13877.9|13862.9|0
1649848950000|2022-04-13 11:22:30|13877.5|13862.5|13875.8|13860.8|13877.5|13862.5|13875.8|13860.8|0
1649848990000|2022-04-13 11:23:10|13876.7|13861.7|13897.3|13872.3|13897.3|13879.4|13876.7|13861.7|2
1649849000000|2022-04-13 11:23:20|13901.1|13863.6|13897.5|13882.5|13901.1|13882.5|13895.3|13863.6|1
1649849010000|2022-04-13 11:23:30|13895.8|13880.8|13897.5|13872.5|13899|13880.8|13895.4|13872.5|1
1649849020000|2022-04-13 11:23:40|13897.6|13872.6|13897.6|13872.6|13897.6|13872.6|13897.6|13872.6|3
1649849030000|2022-04-13 11:23:50|13897.5|13872.5|13897|13872|13897.5|13872.5|13896.2|13871.2|0
1649849040000|2022-04-13 11:24:00|13897.1|13872.1|13897.6|13872.6|13897.6|13872.6|13897.1|13872.1|0
1649849060000|2022-04-13 11:24:20|13897.5|13872.5|13897.5|13872.5|13897.5|13872.5|13897.5|13872.5|2
1649849080000|2022-04-13 11:24:40|13896.7|13871.7|13896.7|13871.7|13896.7|13871.7|13896.7|13871.7|0
1649849100000|2022-04-13 11:25:00|13896.6|13871.6|13896.6|13871.6|13896.6|13871.6|13896.6|13871.6|0
1649849110000|2022-04-13 11:25:10|13897.1|13882.1|13897|13882|13897.1|13882.1|13897|13882|0
1649849130000|2022-04-13 11:25:30|13896.5|13881.5|13896.6|13871.6|13897.1|13881.5|13892.7|13871.6|0
1649849140000|2022-04-13 11:25:40|13895.6|13870.6|13895.6|13870.6|13895.6|13870.6|13895.6|13870.6|0
1649849160000|2022-04-13 11:26:00|13894.2|13869.2|13894.2|13869.2|13894.3|13869.3|13894.2|13869.2|0
1649849170000|2022-04-13 11:26:10|13894.3|13869.3|13894.7|13869.7|13894.8|13869.8|13894.3|13869.3|0
1649849190000|2022-04-13 11:26:30|13894.8|13869.8|13894.8|13869.8|13894.8|13869.8|13894.8|13869.8|0
1649849200000|2022-04-13 11:26:40|13895.2|13870.2|13895.2|13870.2|13895.2|13870.2|13895.2|13870.2|2
1649849240000|2022-04-13 11:27:20|13890.6|13875.6|13890.6|13875.6|13890.6|13875.6|13890.6|13875.6|0
1649849250000|2022-04-13 11:27:30|13892.7|13877.7|13892.7|13877.7|13892.7|13877.7|13892.7|13877.7|0
1649849270000|2022-04-13 11:27:50|13893.2|13878.2|13893.2|13878.2|13893.2|13878.2|13893.2|13878.2|0
1649849290000|2022-04-13 11:28:10|13893.1|13878.1|13892.7|13877.7|13893.1|13878.1|13892.7|13877.7|0
1649849340000|2022-04-13 11:29:00|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|0
1649849360000|2022-04-13 11:29:20|13891.8|13876.8|13891.8|13876.8|13891.8|13876.8|13891.8|13876.8|0
1649849370000|2022-04-13 11:29:30|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|0
1649849390000|2022-04-13 11:29:50|13894.8|13879.8|13893.8|13878.8|13894.8|13879.8|13893.8|13878.8|2
1649849400000|2022-04-13 11:30:00|13894.2|13879.2|13906.2|13891.2|13906.7|13891.7|13894.2|13879.2|4
1649849410000|2022-04-13 11:30:10|13906.3|13891.3|13906.8|13891.8|13906.8|13891.8|13906.3|13891.3|0
1649849420000|2022-04-13 11:30:20|13905|13890|13902.5|13887.5|13905|13890|13902.5|13887.5|0
1649849430000|2022-04-13 11:30:30|13902|13887|13902|13887|13902|13887|13902|13887|0
1649849450000|2022-04-13 11:30:50|13902.8|13887.8|13902.8|13887.8|13902.8|13887.8|13902.8|13887.8|0
1649849460000|2022-04-13 11:31:00|13901.9|13886.9|13904|13889|13904.1|13889.1|13900.2|13885.2|52
1649849470000|2022-04-13 11:31:10|13903.9|13888.9|13903.8|13888.8|13904|13889|13903.5|13888.5|1
1649849480000|2022-04-13 11:31:20|13902.3|13887.3|13901.8|13886.8|13902.3|13887.3|13901.8|13886.8|0
1649849490000|2022-04-13 11:31:30|13902.3|13887.3|13903.3|13888.3|13903.3|13888.3|13902.3|13887.3|0
1649849500000|2022-04-13 11:31:40|13901.6|13886.6|13901.3|13886.3|13901.6|13886.6|13901.3|13886.3|2
1649849510000|2022-04-13 11:31:50|13901.4|13886.4|13902.3|13887.3|13902.3|13887.3|13901.4|13886.4|0
1649849580000|2022-04-13 11:33:00|13902.2|13887.2|13905.2|13890.2|13905.2|13890.2|13902.2|13887.2|5
1649849590000|2022-04-13 11:33:10|13905.5|13890.5|13912.5|13897.5|13912.6|13897.6|13905.1|13890.1|1
1649849600000|2022-04-13 11:33:20|13912.3|13897.3|13910.5|13895.5|13912.3|13897.3|13910.5|13895.5|1
1649849620000|2022-04-13 11:33:40|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|0
1649849640000|2022-04-13 11:34:00|13917|13902|13917|13902|13917|13902|13917|13902|0
1649849650000|2022-04-13 11:34:10|13918.6|13903.6|13919.7|13904.7|13919.7|13904.7|13918.6|13903.6|1
1649849660000|2022-04-13 11:34:20|13919.6|13904.6|13922.2|13907.2|13922.2|13907.2|13919.6|13904.6|2
1649849670000|2022-04-13 11:34:30|13922|13907|13922|13907|13922|13907|13921.6|13906.6|10
1649849680000|2022-04-13 11:34:40|13921.7|13906.7|13921.1|13906.1|13921.7|13906.7|13921.1|13906.1|2
1649849690000|2022-04-13 11:34:50|||||||||5
1649849700000|2022-04-13 11:35:00|||||||||3
1649849710000|2022-04-13 11:35:10|13921.5|13906.5|13921.5|13906.5|13921.5|13906.5|13921.5|13906.5|2
1649849720000|2022-04-13 11:35:20|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|13921.1|13906.1|1
1649849750000|2022-04-13 11:35:50|13920.7|13905.7|13920.7|13905.7|13920.7|13905.7|13920.7|13905.7|2
1649849760000|2022-04-13 11:36:00|13921.1|13906.1|13910.1|13895.1|13921.1|13906.1|13910.1|13895.1|4
1649849770000|2022-04-13 11:36:10|13914.6|13899.6|13911.5|13896.5|13918.5|13903.5|13911.5|13896.5|2
1649849780000|2022-04-13 11:36:20|13911.6|13896.6|13912.5|13897.5|13912.5|13897.5|13911.6|13896.6|0
1649849790000|2022-04-13 11:36:30|||||||||3
1649849800000|2022-04-13 11:36:40|13915.3|13900.3|13915.8|13900.8|13915.8|13900.8|13915.3|13900.3|2
1649849830000|2022-04-13 11:37:10|13916.3|13901.3|13918.8|13903.8|13918.8|13903.8|13916.3|13901.3|0
1649849860000|2022-04-13 11:37:40|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|0
1649849880000|2022-04-13 11:38:00|13918.8|13903.8|13909.9|13894.9|13918.8|13903.8|13909.9|13894.9|2
1649849890000|2022-04-13 11:38:10|13910|13895|13910.9|13895.9|13911.4|13896.4|13910|13895|0
1649849910000|2022-04-13 11:38:30|13911|13896|13911.1|13896.1|13911.1|13896.1|13911|13896|1
1649849920000|2022-04-13 11:38:40|13911|13896|13910.6|13895.6|13911|13896|13910.6|13895.6|0
1649849970000|2022-04-13 11:39:30|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|0
1649849980000|2022-04-13 11:39:40|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|1
1649850030000|2022-04-13 11:40:30|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|0
1649850040000|2022-04-13 11:40:40|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|0
1649850050000|2022-04-13 11:40:50|13911.5|13896.5|13906.5|13891.5|13911.5|13896.5|13906.5|13891.5|5
1649850060000|2022-04-13 11:41:00|13906.9|13891.9|13906.9|13891.9|13906.9|13891.9|13906.9|13891.9|2
1649850070000|2022-04-13 11:41:10|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|13911.5|13896.5|6
1649850090000|2022-04-13 11:41:30|||||||||1
1649850110000|2022-04-13 11:41:50|13908.5|13893.5|13908.6|13893.6|13908.6|13893.6|13908.5|13893.5|3
1649850120000|2022-04-13 11:42:00|13908.5|13893.5|13908.6|13893.6|13908.6|13893.6|13908.5|13893.5|0
1649850140000|2022-04-13 11:42:20|13908.4|13893.4|13907.1|13892.1|13908.4|13893.4|13907.1|13892.1|0
1649850150000|2022-04-13 11:42:30|13907|13892|13901|13886|13907|13892|13900.5|13885.5|4
1649850160000|2022-04-13 11:42:40|13901.1|13886.1|13901.1|13886.1|13901.1|13886.1|13901.1|13886.1|0
1649850170000|2022-04-13 11:42:50|13906.5|13881.5|13906.5|13881.5|13906.5|13881.5|13906.5|13881.5|0
1649850180000|2022-04-13 11:43:00|13908.6|13883.6|13908.6|13883.6|13908.6|13883.6|13908.6|13883.6|0
1649850250000|2022-04-13 11:44:10|13908.5|13883.5|13908.6|13883.6|13908.6|13883.6|13908.5|13883.5|0
1649850260000|2022-04-13 11:44:20|13903.2|13888.2|13912.2|13874.7|13912.2|13888.2|13900|13874.7|1
1649850270000|2022-04-13 11:44:30|13918.2|13880.7|13918.2|13880.7|13918.2|13880.7|13918.2|13880.7|0
1649850390000|2022-04-13 11:46:30|13912.1|13887.1|13913.5|13888.5|13913.5|13888.5|13912.1|13887.1|0
1649850400000|2022-04-13 11:46:40|13913.4|13888.4|13913.4|13888.4|13913.4|13888.4|13913.4|13888.4|0
1649850430000|2022-04-13 11:47:10|13912.5|13887.5|13914.9|13889.9|13914.9|13889.9|13912|13887|0
1649850440000|2022-04-13 11:47:20|13913.5|13888.5|13910.4|13895.4|13914.8|13895.4|13906.5|13888.2|0
1649850450000|2022-04-13 11:47:30|13910|13895|13910|13895|13910.4|13895.4|13908.5|13893.5|0
1649850460000|2022-04-13 11:47:40|13909.5|13894.5|13911.7|13896.7|13911.7|13896.7|13909|13894|6
1649850470000|2022-04-13 11:47:50|13911.4|13896.4|13911.7|13896.7|13911.7|13896.7|13911.4|13896.4|3
1649850480000|2022-04-13 11:48:00|13912.2|13897.2|13912.7|13897.7|13912.7|13897.7|13910.5|13895.5|0
1649850530000|2022-04-13 11:48:50|13911.8|13896.8|13911.5|13896.5|13911.8|13896.8|13911.4|13896.4|0
1649850540000|2022-04-13 11:49:00|13912.3|13897.3|13912.3|13897.3|13912.3|13897.3|13912.3|13897.3|0
1649850550000|2022-04-13 11:49:10|13912.7|13897.7|13912.7|13897.7|13912.7|13897.7|13912.7|13897.7|0
1649850570000|2022-04-13 11:49:30|||||||||1
1649850580000|2022-04-13 11:49:40|13912.8|13897.8|13913.2|13898.2|13913.2|13898.2|13912.8|13897.8|0
1649850590000|2022-04-13 11:49:50|13913.7|13898.7|13914.2|13899.2|13914.2|13899.2|13913.7|13898.7|0
1649850600000|2022-04-13 11:50:00|13914.4|13899.4|13914.2|13899.2|13914.4|13899.4|13914.2|13899.2|0
1649850650000|2022-04-13 11:50:50|13914.6|13899.6|13914.2|13899.2|13914.7|13899.7|13914.2|13899.2|3
1649850670000|2022-04-13 11:51:10|13914.6|13899.6|13914.6|13899.6|13914.6|13899.6|13914.6|13899.6|0
1649850720000|2022-04-13 11:52:00|13914.7|13889.7|13919.6|13894.6|13919.6|13894.6|13914.7|13889.7|0
1649850730000|2022-04-13 11:52:10|13915.1|13890.1|13915.1|13890.1|13915.1|13890.1|13915.1|13890.1|0
1649850740000|2022-04-13 11:52:20|13911.8|13886.8|13911.8|13886.8|13911.8|13886.8|13911.8|13886.8|0
1649850770000|2022-04-13 11:52:50|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|0
1649850780000|2022-04-13 11:53:00|13905.2|13890.2|13911.2|13886.2|13911.7|13891.7|13905.2|13885.8|3
1649850790000|2022-04-13 11:53:10|13906.7|13891.7|13911.7|13886.7|13911.7|13891.7|13906.3|13886.2|0
1649850800000|2022-04-13 11:53:20|13906.7|13891.7|13911.7|13886.7|13911.7|13891.7|13906.3|13886.2|0
1649850810000|2022-04-13 11:53:30|13906.7|13891.7|13906.7|13891.7|13911.7|13891.7|13906.3|13885.8|0
1649850840000|2022-04-13 11:54:00|13910.3|13885.3|13905.9|13890.9|13911.7|13890.9|13905.9|13885.3|0
1649850850000|2022-04-13 11:54:10|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|0
1649850860000|2022-04-13 11:54:20|||||||||4
1649850900000|2022-04-13 11:55:00|13910.8|13885.8|13912.9|13875.4|13916.5|13885.8|13910.8|13875.4|1
1649850910000|2022-04-13 11:55:10|13912.5|13875|13912.5|13875|13912.5|13875|13912.5|13875|0
1649850920000|2022-04-13 11:55:20|13905.6|13880.6|13895.9|13880.9|13905.6|13884.5|13895.6|13879.6|5
1649850930000|2022-04-13 11:55:30|13895.4|13880.4|13893.4|13878.4|13895.4|13880.4|13893.4|13878.4|3
1649850940000|2022-04-13 11:55:40|13892.9|13877.9|13889|13874|13893.9|13878.9|13889|13874|2
1649850950000|2022-04-13 11:55:50|13888.9|13873.9|13887.7|13872.7|13889.4|13874.4|13887.4|13872.4|3
1649850960000|2022-04-13 11:56:00|13889.9|13874.9|13881.9|13866.9|13889.9|13874.9|13881.3|13866.3|1
1649850970000|2022-04-13 11:56:10|13882.2|13867.2|13881.3|13866.3|13882.2|13867.2|13881.3|13866.3|0
1649850980000|2022-04-13 11:56:20|13881.2|13866.2|13879.7|13864.7|13881.2|13866.2|13879.7|13864.7|0
1649850990000|2022-04-13 11:56:30|13878.9|13863.9|13878.8|13863.8|13878.9|13863.9|13878.4|13863.4|2
1649851000000|2022-04-13 11:56:40|13878.3|13863.3|13878.1|13863.1|13878.6|13863.6|13878.1|13863.1|5
1649851010000|2022-04-13 11:56:50|13877.6|13862.6|13875.1|13860.1|13877.6|13862.6|13875.1|13860.1|3
1649851020000|2022-04-13 11:57:00|13874.2|13859.2|13872.8|13857.8|13874.2|13859.2|13872.8|13857.8|0
1649851030000|2022-04-13 11:57:10|13872.7|13857.7|13867.1|13852.1|13872.7|13857.7|13867.1|13852.1|1
1649851040000|2022-04-13 11:57:20|13867.5|13852.5|13870.1|13855.1|13871.8|13856.8|13867.5|13852.5|2
1649851060000|2022-04-13 11:57:40|13866.3|13851.3|13865.1|13850.1|13866.3|13851.3|13865.1|13850.1|2
1649851070000|2022-04-13 11:57:50|13880.2|13855.2|13863|13848|13880.2|13858|13863|13848|3
1649851080000|2022-04-13 11:58:00|13862.2|13847.2|13862.1|13847.1|13862.2|13847.2|13862.1|13847.1|0
1649851090000|2022-04-13 11:58:10|13861.9|13846.9|13861.9|13846.9|13861.9|13846.9|13861.9|13846.9|1
1649851100000|2022-04-13 11:58:20|13866.2|13851.2|13872.1|13847.1|13872.2|13851.2|13866.2|13847.1|1
1649851110000|2022-04-13 11:58:30|13872.9|13847.9|13866.8|13851.8|13872.9|13851.8|13866.8|13847|0
1649851120000|2022-04-13 11:58:40|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|0
1649851130000|2022-04-13 11:58:50|13866|13851|13866|13851|13866|13851|13866|13851|0
1649851150000|2022-04-13 11:59:10|||||||||1
1649851200000|2022-04-13 12:00:00|13865.9|13850.9|13863.4|13848.4|13868.7|13850.9|13862.2|13843.6|20
1649851210000|2022-04-13 12:00:10|13863.8|13848.8|13860.3|13845.3|13863.8|13848.8|13860.3|13845.3|0
1649851220000|2022-04-13 12:00:20|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|4
1649851230000|2022-04-13 12:00:30|13858.6|13843.6|13838.7|13823.7|13858.6|13843.6|13836.7|13821.7|48
1649851240000|2022-04-13 12:00:40|13839.2|13824.2|13839.6|13824.6|13839.6|13824.6|13839.2|13824.2|18
1649851250000|2022-04-13 12:00:50|13838.3|13823.3|13828.6|13813.6|13838.3|13823.3|13828.6|13813.6|2
1649851260000|2022-04-13 12:01:00|13828.2|13813.2|13819.7|13804.7|13828.2|13813.2|13819.7|13804.7|6
1649851270000|2022-04-13 12:01:10|13821.5|13806.5|13825.1|13810.1|13829.3|13814.3|13820.4|13805.4|202
1649851280000|2022-04-13 12:01:20|13824.7|13809.7|13820.7|13805.7|13824.7|13809.7|13820.7|13805.7|3
1649851290000|2022-04-13 12:01:30|13820.3|13805.3|13819.6|13804.6|13820.3|13805.3|13819.6|13804.6|8
1649851300000|2022-04-13 12:01:40|13819.5|13804.5|13816.8|13801.8|13819.5|13804.5|13816.8|13801.8|1
1649851310000|2022-04-13 12:01:50|13815.9|13800.9|13819.8|13804.8|13819.9|13804.9|13815.9|13800.9|2
1649851320000|2022-04-13 12:02:00|13819.3|13804.3|13820.8|13805.8|13820.8|13805.8|13819.3|13804.3|2
1649851330000|2022-04-13 12:02:10|13822.6|13807.6|13826.9|13811.9|13829.3|13814.3|13822.6|13807.6|2
1649851340000|2022-04-13 12:02:20|13826.7|13811.7|13826.6|13811.6|13826.7|13811.7|13826.6|13811.6|2
1649851350000|2022-04-13 12:02:30|13826.2|13811.2|13826.2|13811.2|13826.7|13811.7|13826.2|13811.2|1
1649851360000|2022-04-13 12:02:40|13825.7|13810.7|13824.7|13809.7|13825.9|13810.9|13824.7|13809.7|3
1649851370000|2022-04-13 12:02:50|13826.5|13811.5|13829.5|13814.5|13829.5|13814.5|13826.4|13811.4|6
1649851380000|2022-04-13 12:03:00|13829.9|13814.9|13826.5|13811.5|13834.7|13819.7|13826.5|13807.3|3
1649851390000|2022-04-13 12:03:10|13826.8|13811.8|13825.9|13810.9|13830.2|13815.2|13825.9|13810.9|1
1649851400000|2022-04-13 12:03:20|13826|13811|13825.4|13810.4|13826|13811|13825.4|13810.4|1
1649851410000|2022-04-13 12:03:30|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|4
1649851420000|2022-04-13 12:03:40|13818.9|13803.9|13818.9|13803.9|13818.9|13803.9|13818.9|13803.9|0
1649851430000|2022-04-13 12:03:50|13820.9|13805.9|13820.9|13805.9|13820.9|13805.9|13820.9|13805.9|0
1649851440000|2022-04-13 12:04:00|13820.7|13805.7|13818.7|13803.7|13820.7|13805.7|13818.7|13803.7|4
1649851470000|2022-04-13 12:04:30|13817.9|13802.9|13817.9|13802.9|13817.9|13802.9|13817.9|13802.9|5
1649851480000|2022-04-13 12:04:40|13817.1|13802.1|13817.1|13802.1|13817.1|13802.1|13817.1|13802.1|4
1649851500000|2022-04-13 12:05:00|13814.4|13799.4|13778.3|13763.3|13814.4|13799.4|13778.3|13763.3|10
1649851510000|2022-04-13 12:05:10|13777|13762|13775.3|13760.3|13777|13762|13775|13760|1
1649851520000|2022-04-13 12:05:20|13775.2|13760.2|13776|13761|13776|13761|13774.8|13759.8|0
1649851530000|2022-04-13 12:05:30|13777.7|13762.7|13778|13763|13778|13763|13777.7|13762.7|0
1649851540000|2022-04-13 12:05:40|13778.8|13763.8|13770.5|13755.5|13779.3|13764.3|13769.4|13754.4|14
1649851550000|2022-04-13 12:05:50|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|0
1649851560000|2022-04-13 12:06:00|13770.3|13755.3|13772.8|13757.8|13777.2|13762.2|13770.3|13755.3|6
1649851570000|2022-04-13 12:06:10|13773.2|13758.2|13772.7|13757.7|13773.8|13758.8|13772.7|13757.7|7
1649851580000|2022-04-13 12:06:20|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|3
1649851590000|2022-04-13 12:06:30|13774.1|13759.1|13772.5|13757.5|13774.1|13759.1|13772.5|13757.5|3
1649851600000|2022-04-13 12:06:40|13771.2|13756.2|13771.2|13756.2|13771.2|13756.2|13771.2|13756.2|1
1649851610000|2022-04-13 12:06:50|13769.5|13754.5|13774.6|13759.6|13776.9|13761.9|13769.5|13754.5|5
1649851620000|2022-04-13 12:07:00|13775|13760|13775.6|13760.6|13775.6|13760.6|13774|13759|1
1649851630000|2022-04-13 12:07:10|13775.5|13760.5|13776.7|13761.7|13776.7|13761.7|13775.5|13760.5|0
1649851640000|2022-04-13 12:07:20|13776|13761|13775.9|13760.9|13776|13761|13775.9|13760.9|1
1649851660000|2022-04-13 12:07:40|13781|13766|13782.5|13767.5|13782.5|13767.5|13781|13766|3
1649851670000|2022-04-13 12:07:50|13782|13767|13782|13767|13782|13767|13782|13767|3
1649851680000|2022-04-13 12:08:00|13781.2|13766.2|13781.2|13766.2|13781.7|13766.7|13781.2|13766.2|3
1649851690000|2022-04-13 12:08:10|13780.4|13765.4|13780.4|13765.4|13780.4|13765.4|13780.4|13765.4|2
1649851700000|2022-04-13 12:08:20|13780.3|13765.3|13780.7|13765.7|13780.7|13765.7|13780.3|13765.3|0
1649851710000|2022-04-13 12:08:30|13776.4|13761.4|13775.5|13760.5|13776.4|13761.4|13775.5|13760.5|16
1649851720000|2022-04-13 12:08:40|13775.9|13760.9|13774.5|13759.5|13775.9|13760.9|13774.1|13759.1|2
1649851730000|2022-04-13 12:08:50|13771.5|13756.5|13770.2|13755.2|13771.5|13756.5|13770.2|13755.2|2
1649851740000|2022-04-13 12:09:00|13769.7|13754.7|13769|13754|13769.7|13754.7|13768|13753|5
1649851750000|2022-04-13 12:09:10|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|2
1649851760000|2022-04-13 12:09:20|13769.3|13754.3|13769.3|13754.3|13769.3|13754.3|13769.3|13754.3|0
1649851770000|2022-04-13 12:09:30|13773.9|13758.9|13776.5|13761.5|13776.5|13761.5|13773.9|13758.9|2
1649851780000|2022-04-13 12:09:40|13773.8|13758.8|13772.5|13757.5|13773.8|13758.8|13772.1|13757.1|0
1649851790000|2022-04-13 12:09:50|13772|13757|13771.5|13756.5|13772|13757|13771.5|13756.5|2
1649851800000|2022-04-13 12:10:00|13771.4|13756.4|13771.2|13756.2|13771.4|13756.4|13771.2|13756.2|0
1649851810000|2022-04-13 12:10:10|13770.7|13755.7|13770.2|13755.2|13770.7|13755.7|13770.2|13755.2|3
1649851820000|2022-04-13 12:10:20|13768.9|13753.9|13769.5|13754.5|13770|13755|13767.2|13752.2|8
1649851840000|2022-04-13 12:10:40|13769.4|13754.4|13769.5|13754.5|13770.1|13755.1|13768.3|13753.3|18
1649851860000|2022-04-13 12:11:00|13767.8|13752.8|13768.3|13753.3|13768.3|13753.3|13767.8|13752.8|0
1649851870000|2022-04-13 12:11:10|13767.8|13752.8|13767.8|13752.8|13767.8|13752.8|13767.8|13752.8|0
1649851880000|2022-04-13 12:11:20|13767.3|13752.3|13765.3|13750.3|13767.3|13752.3|13765.3|13750.3|0
1649851890000|2022-04-13 12:11:30|13766.3|13751.3|13766.3|13751.3|13766.3|13751.3|13766.3|13751.3|0
1649851900000|2022-04-13 12:11:40|13771|13756|13769.1|13754.1|13771|13756|13769.1|13754.1|2
1649851910000|2022-04-13 12:11:50|13766.8|13751.8|13766.7|13751.7|13766.8|13751.8|13766.7|13751.7|2
1649851920000|2022-04-13 12:12:00|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|0
1649851930000|2022-04-13 12:12:10|13768|13753|13769|13754|13769|13754|13768|13753|2
1649851940000|2022-04-13 12:12:20|13770.3|13755.3|13779.8|13764.8|13779.9|13764.9|13768.8|13753.8|2
1649851950000|2022-04-13 12:12:30|13779.7|13764.7|13784.6|13769.6|13784.7|13769.7|13779.7|13764.7|2
1649851960000|2022-04-13 12:12:40|13784.7|13769.7|13785.5|13770.5|13785.9|13770.9|13784.7|13769.7|2
1649851970000|2022-04-13 12:12:50|13784.9|13769.9|13786.6|13771.6|13786.6|13771.6|13784.9|13769.9|0
1649851980000|2022-04-13 12:13:00|13784.5|13769.5|13784|13769|13784.5|13769.5|13784|13769|1
1649851990000|2022-04-13 12:13:10|13784.1|13769.1|13784|13769|13784.5|13769.5|13784|13769|0
1649852000000|2022-04-13 12:13:20|13785|13770|13785|13770|13785|13770|13781.5|13766.5|2
1649852010000|2022-04-13 12:13:30|13784.1|13769.1|13784.5|13769.5|13784.5|13769.5|13784|13769|0
1649852020000|2022-04-13 12:13:40|13785|13770|13784.5|13769.5|13785|13770|13784.5|13769.5|0
1649852040000|2022-04-13 12:14:00|13783.2|13768.2|13785|13770|13785|13770|13782.7|13767.7|1
1649852050000|2022-04-13 12:14:10|13785.9|13770.9|13786|13771|13786|13771|13785.9|13770.9|1
1649852060000|2022-04-13 12:14:20|13786.1|13771.1|13788|13773|13788|13773|13786.1|13771.1|2
1649852070000|2022-04-13 12:14:30|13793.9|13778.9|13792.3|13777.3|13794.7|13779.7|13792.1|13777.1|3
1649852080000|2022-04-13 12:14:40|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|0
1649852090000|2022-04-13 12:14:50|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|13792.8|13777.8|6
1649852100000|2022-04-13 12:15:00|13795.1|13780.1|13789|13774|13795.1|13780.1|13789|13774|2
1649852110000|2022-04-13 12:15:10|13788.9|13773.9|13788.8|13773.8|13788.9|13773.9|13788.8|13773.8|1
1649852120000|2022-04-13 12:15:20|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|2
1649852130000|2022-04-13 12:15:30|13788.6|13773.6|13788.4|13773.4|13788.6|13773.6|13788.4|13773.4|2
1649852190000|2022-04-13 12:16:30|13791.4|13776.4|13788.4|13773.4|13791.4|13776.4|13788.4|13773.4|0
1649852210000|2022-04-13 12:16:50|13789.4|13774.4|13792.4|13777.4|13792.4|13777.4|13789.4|13774.4|1
1649852230000|2022-04-13 12:17:10|13792|13777|13797.4|13782.4|13797.4|13782.4|13792|13777|0
1649852240000|2022-04-13 12:17:20|13798.7|13783.7|13798.9|13783.9|13798.9|13783.9|13798.7|13783.7|1
1649852250000|2022-04-13 12:17:30|13803.4|13788.4|13812.2|13797.2|13812.2|13797.2|13803.4|13788.4|2
1649852260000|2022-04-13 12:17:40|13811.7|13796.7|13814.2|13799.2|13814.2|13799.2|13811.7|13796.7|0
1649852270000|2022-04-13 12:17:50|13814.7|13799.7|13814.7|13799.7|13814.7|13799.7|13810.7|13795.7|0
1649852280000|2022-04-13 12:18:00|13815.6|13800.6|13823.7|13808.7|13823.7|13808.7|13815.6|13800.6|2
1649852290000|2022-04-13 12:18:10|13823.6|13808.6|13825.7|13810.7|13825.7|13810.7|13819.7|13804.7|2
1649852300000|2022-04-13 12:18:20|13824.9|13809.9|13816.2|13801.2|13824.9|13809.9|13816.2|13801.2|1
1649852310000|2022-04-13 12:18:30|13816.1|13801.1|13813.9|13798.9|13816.1|13801.1|13813.9|13798.9|4
1649852320000|2022-04-13 12:18:40|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|0
1649852400000|2022-04-13 12:20:00|13813.1|13798.1|13812.4|13797.4|13813.4|13798.4|13812.4|13797.4|1
1649852410000|2022-04-13 12:20:10|13812|13797|13812|13797|13812|13797|13812|13797|0
1649852430000|2022-04-13 12:20:30|13815|13800|13815|13800|13815|13800|13815|13800|1
1649852460000|2022-04-13 12:21:00|13815.1|13800.1|13815|13800|13815.1|13800.1|13815|13800|0
1649852480000|2022-04-13 12:21:20|||||||||1
1649852490000|2022-04-13 12:21:30|13816.3|13801.3|13816.5|13801.5|13816.5|13801.5|13816|13801|5
1649852500000|2022-04-13 12:21:40|13816.4|13801.4|13815.5|13800.5|13818.5|13803.5|13815.5|13800.5|4
1649852520000|2022-04-13 12:22:00|13818.4|13803.4|13818.4|13803.4|13818.4|13803.4|13818.4|13803.4|3
1649852540000|2022-04-13 12:22:20|13818.6|13803.6|13824.6|13809.6|13824.6|13809.6|13818.6|13803.6|3
1649852550000|2022-04-13 12:22:30|13825.9|13810.9|13826|13811|13826.4|13811.4|13825|13810|2
1649852570000|2022-04-13 12:22:50|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|18
1649852580000|2022-04-13 12:23:00|13824.4|13809.4|13821.6|13806.6|13824.4|13809.4|13818.6|13803.6|9
1649852590000|2022-04-13 12:23:10|13821.7|13806.7|13821.1|13806.1|13821.7|13806.7|13821.1|13806.1|0
1649852600000|2022-04-13 12:23:20|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|6
1649852610000|2022-04-13 12:23:30|||||||||1
1649852630000|2022-04-13 12:23:50|13821.6|13806.6|13824.6|13809.6|13825|13810|13821.6|13806.6|5
1649852640000|2022-04-13 12:24:00|13824.8|13809.8|13827.9|13812.9|13827.9|13812.9|13824.8|13809.8|4
1649852650000|2022-04-13 12:24:10|13828|13813|13828|13813|13828|13813|13828|13813|0
1649852660000|2022-04-13 12:24:20|13828.1|13813.1|13831.1|13816.1|13831.1|13816.1|13828.1|13813.1|0
1649852670000|2022-04-13 12:24:30|13832.4|13817.4|13833.2|13818.2|13833.2|13818.2|13832.4|13817.4|1
1649852680000|2022-04-13 12:24:40|13834.1|13819.1|13833.7|13818.7|13834.6|13819.6|13833.6|13818.6|0
1649852690000|2022-04-13 12:24:50|13832.5|13817.5|13826.1|13811.1|13832.5|13817.5|13825|13810|1
1649852700000|2022-04-13 12:25:00|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|0
1649852730000|2022-04-13 12:25:30|13825.7|13810.7|13826.2|13811.2|13826.2|13811.2|13825.7|13810.7|5
1649852740000|2022-04-13 12:25:40|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|0
1649852750000|2022-04-13 12:25:50|||||||||1
1649852760000|2022-04-13 12:26:00|13824.1|13809.1|13822.7|13807.7|13824.1|13809.1|13819.7|13795.3|2
1649852780000|2022-04-13 12:26:20|13820.2|13805.2|13822.7|13807.7|13822.7|13807.7|13820.2|13805.2|0
1649852790000|2022-04-13 12:26:30|13822.5|13807.5|13822.2|13807.2|13822.5|13807.5|13821.7|13806.7|1
1649852800000|2022-04-13 12:26:40|13822.1|13807.1|13821.7|13806.7|13822.1|13807.1|13821.7|13806.7|1
1649852810000|2022-04-13 12:26:50|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|0
1649852820000|2022-04-13 12:27:00|13822.4|13807.4|13821.9|13806.9|13822.9|13807.9|13820.5|13805.5|5
1649852830000|2022-04-13 12:27:10|13822|13807|13823.8|13808.8|13824.5|13809.5|13821.9|13806.9|0
1649852840000|2022-04-13 12:27:20|13822.6|13807.6|13823.2|13808.2|13824|13809|13822.1|13807.1|0
1649852850000|2022-04-13 12:27:30|13822.8|13807.8|13823.2|13808.2|13823.3|13808.3|13822.8|13807.8|1
1649852860000|2022-04-13 12:27:40|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|1
1649852880000|2022-04-13 12:28:00|13821|13806|13828.2|13813.2|13828.2|13813.2|13821|13806|1
1649852890000|2022-04-13 12:28:10|13828.5|13813.5|13829.4|13814.4|13829.4|13814.4|13828.5|13813.5|2
1649852900000|2022-04-13 12:28:20|13829.3|13814.3|13829.3|13814.3|13829.3|13814.3|13829.3|13814.3|2
1649852910000|2022-04-13 12:28:30|13829.4|13814.4|13837.5|13812.5|13837.5|13815.5|13829.4|13812.5|3
1649852920000|2022-04-13 12:28:40|13831.5|13816.5|13837.5|13812.5|13837.5|13816.5|13831.5|13811.6|1
1649852930000|2022-04-13 12:28:50|13832.3|13817.3|13837|13812|13837|13817.3|13830.5|13812|1
1649852940000|2022-04-13 12:29:00|13837.8|13812.8|13831.3|13816.3|13837.8|13816.8|13830.9|13812.8|0
1649852960000|2022-04-13 12:29:20|||||||||1
1649852970000|2022-04-13 12:29:30|13833.3|13818.3|13833.4|13818.4|13833.4|13818.4|13832.8|13817.8|0
1649852980000|2022-04-13 12:29:40|13833|13818|13833.2|13818.2|13833.2|13818.2|13833|13818|4
1649852990000|2022-04-13 12:29:50|13833.3|13818.3|13834.8|13819.8|13836.7|13821.7|13833.3|13818.3|1
1649853000000|2022-04-13 12:30:00|13834.7|13819.7|13835.8|13810.8|13835.8|13819.7|13822.3|13807.3|1
1649853010000|2022-04-13 12:30:10|13835.6|13810.6|13834.2|13809.2|13835.6|13810.6|13834.2|13809.2|0
1649853020000|2022-04-13 12:30:20|13834.6|13797.1|13835.1|13797.6|13835.1|13797.6|13834.6|13797.1|1
1649853030000|2022-04-13 12:30:30|13834.1|13796.6|13826.9|13801.9|13834.1|13802.4|13826.9|13796.6|0
1649853040000|2022-04-13 12:30:40|13826.8|13801.8|13819|13804|13826.8|13804|13819|13801.8|0
1649853050000|2022-04-13 12:30:50|13818|13803|13818|13803|13818|13803|13818|13803|0
1649853060000|2022-04-13 12:31:00|||||||||1
1649853070000|2022-04-13 12:31:10|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|1
1649853080000|2022-04-13 12:31:20|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|1
1649853110000|2022-04-13 12:31:50|13820|13805|13834.7|13819.7|13835.2|13820.2|13820|13805|2
1649853120000|2022-04-13 12:32:00|13834.3|13819.3|13832.9|13817.9|13834.3|13819.3|13830.2|13815.2|0
1649853130000|2022-04-13 12:32:10|13834.2|13819.2|13835.7|13820.7|13835.7|13820.7|13834.2|13819.2|0
1649853140000|2022-04-13 12:32:20|13836.2|13821.2|13846.7|13831.7|13846.7|13831.7|13836.2|13821.2|4
1649853150000|2022-04-13 12:32:30|13847.2|13832.2|13846.7|13831.7|13847.2|13832.2|13846.2|13831.2|0
1649853160000|2022-04-13 12:32:40|13840.7|13825.7|13839.2|13824.2|13841.5|13826.5|13839.2|13824.2|9
1649853170000|2022-04-13 12:32:50|13839.7|13824.7|13839.6|13824.6|13840.2|13825.2|13839.6|13824.6|1
1649853180000|2022-04-13 12:33:00|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|0
1649853190000|2022-04-13 12:33:10|13839.4|13824.4|13838.5|13823.5|13839.4|13824.4|13838.5|13823.5|0
1649853220000|2022-04-13 12:33:40|13828.4|13813.4|13828.4|13813.4|13828.4|13813.4|13828.4|13813.4|0
1649853230000|2022-04-13 12:33:50|13833.1|13808.1|13827.5|13812.5|13833.1|13812.5|13827|13806.5|0
1649853240000|2022-04-13 12:34:00|13832.4|13807.4|13827.6|13812.6|13832.4|13813|13826.6|13806.5|1
1649853250000|2022-04-13 12:34:10|13828|13813|13828|13813|13828|13813|13828|13813|0
1649853280000|2022-04-13 12:34:40|13824|13809|13825.1|13810.1|13825.1|13810.1|13820.3|13805.3|0
1649853290000|2022-04-13 12:34:50|13827|13812|13831.9|13806.9|13831.9|13812|13827|13806.9|1
1649853300000|2022-04-13 12:35:00|13825|13810|13821.4|13806.4|13825|13810|13821.1|13806.1|0
1649853310000|2022-04-13 12:35:10|13821.3|13806.3|13818.9|13803.9|13821.3|13806.3|13818.9|13803.9|0
1649853330000|2022-04-13 12:35:30|13820.9|13805.9|13820.9|13805.9|13820.9|13805.9|13820.9|13805.9|0
1649853340000|2022-04-13 12:35:40|||||||||1
1649853350000|2022-04-13 12:35:50|13820.4|13805.4|13820.4|13805.4|13820.4|13805.4|13820.4|13805.4|8
1649853360000|2022-04-13 12:36:00|||||||||2
1649853370000|2022-04-13 12:36:10|13818.7|13803.7|13818.7|13803.7|13818.7|13803.7|13818.7|13803.7|0
1649853400000|2022-04-13 12:36:40|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|1
1649853420000|2022-04-13 12:37:00|13818.4|13803.4|13818.6|13803.6|13818.6|13803.6|13816.7|13801.7|1
1649853430000|2022-04-13 12:37:10|||||||||2
1649853470000|2022-04-13 12:37:50|13818.5|13803.5|13822|13807|13828|13807|13818.5|13803|3
1649853480000|2022-04-13 12:38:00|13821.8|13806.8|13821|13806|13821.8|13806.8|13820.1|13805.1|1
1649853490000|2022-04-13 12:38:10|13821.4|13806.4|13820.7|13805.7|13821.5|13806.5|13820.7|13805.7|2
1649853500000|2022-04-13 12:38:20|13799.1|13774.1|13796.2|13771.2|13799.1|13774.1|13796.2|13771.2|2
1649853510000|2022-04-13 12:38:30|13796.7|13771.7|13803.7|13778.7|13807|13792|13794.7|13771.6|3
1649853520000|2022-04-13 12:38:40|13811.8|13774.3|13811.8|13774.3|13811.8|13774.3|13811.8|13774.3|3
1649853540000|2022-04-13 12:39:00|13805.4|13780.4|13803.7|13778.7|13805.4|13780.4|13803.7|13778.7|2
1649853550000|2022-04-13 12:39:10|13804|13779|13808|13783|13808|13783|13804|13779|2
1649853560000|2022-04-13 12:39:20|13808.1|13783.1|13808.1|13783.1|13808.1|13783.1|13808.1|13783.1|0
1649853570000|2022-04-13 12:39:30|13809.4|13784.4|13809.4|13784.4|13809.4|13784.4|13809.4|13784.4|0
1649853600000|2022-04-13 12:40:00|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|5
1649853610000|2022-04-13 12:40:10|||||||||3
1649853630000|2022-04-13 12:40:30|13805.2|13790.2|13809.2|13794.2|13809.2|13794.2|13805.2|13790.2|2
1649853640000|2022-04-13 12:40:40|13809.1|13794.1|13809.2|13794.2|13809.2|13794.2|13809.1|13794.1|0
1649853650000|2022-04-13 12:40:50|13809.1|13794.1|13809|13794|13809.1|13794.1|13809|13794|3
1649853660000|2022-04-13 12:41:00|13808.5|13793.5|13811.1|13786.1|13811.1|13793.5|13808.5|13786.1|0
1649853670000|2022-04-13 12:41:10|13810.7|13785.7|13810.7|13785.7|13810.7|13785.7|13810.7|13785.7|0
1649853680000|2022-04-13 12:41:20|13805.6|13790.6|13803.8|13788.8|13805.6|13790.6|13803.8|13788.8|0
1649853690000|2022-04-13 12:41:30|13803.7|13788.7|13803.3|13788.3|13803.7|13788.7|13803.3|13788.3|0
1649853700000|2022-04-13 12:41:40|13804.3|13789.3|13803.4|13778.4|13804.4|13789.3|13803.4|13778.4|1
1649853710000|2022-04-13 12:41:50|13799.4|13784.4|13799.4|13784.4|13799.9|13784.9|13799.3|13784.3|0
1649853720000|2022-04-13 12:42:00|13799.3|13784.3|13800.4|13785.4|13800.4|13785.4|13799.3|13784.3|1
1649853740000|2022-04-13 12:42:20|13809.2|13784.2|13811.1|13786.1|13811.1|13786.1|13808.8|13783.8|4
1649853750000|2022-04-13 12:42:30|13810.7|13785.7|13816.1|13791.1|13816.6|13791.7|13805.9|13785.7|1
1649853760000|2022-04-13 12:42:40|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|0
1649853770000|2022-04-13 12:42:50|13810.3|13795.3|13810.3|13795.3|13810.4|13795.4|13810.2|13795.2|5
1649853780000|2022-04-13 12:43:00|13810.8|13785.8|13810.8|13785.8|13810.8|13785.8|13810.8|13785.8|1
1649853790000|2022-04-13 12:43:10|13810.9|13785.9|13810.4|13795.4|13810.9|13795.4|13806.5|13785.9|1
1649853810000|2022-04-13 12:43:30|||||||||1
1649853830000|2022-04-13 12:43:50|||||||||1
1649853840000|2022-04-13 12:44:00|13812.9|13787.9|13802.9|13787.9|13812.9|13792.1|13802.9|13787.9|2
1649853860000|2022-04-13 12:44:20|||||||||1
1649853880000|2022-04-13 12:44:40|||||||||1
1649853900000|2022-04-13 12:45:00|13802.2|13787.2|13800.4|13785.4|13802.2|13787.2|13798.2|13783.2|1
1649853910000|2022-04-13 12:45:10|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1649853930000|2022-04-13 12:45:30|13799.4|13784.4|13800.9|13785.9|13800.9|13785.9|13799.4|13784.4|0
1649853940000|2022-04-13 12:45:40|||||||||1
1649853950000|2022-04-13 12:45:50|||||||||1
1649853960000|2022-04-13 12:46:00|13810.4|13795.4|13811.8|13796.8|13816.3|13801.3|13810.4|13795.4|2
1649853970000|2022-04-13 12:46:10|13817.2|13792.2|13818.4|13793.4|13818.8|13793.8|13817.2|13792.2|1
1649853980000|2022-04-13 12:46:20|13813.3|13798.3|13813.4|13788.4|13821.6|13798.3|13811.9|13779.7|1
1649853990000|2022-04-13 12:46:30|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|0
1649854000000|2022-04-13 12:46:40|13809.9|13794.9|13807.9|13792.9|13809.9|13794.9|13807.9|13792.9|2
1649854010000|2022-04-13 12:46:50|13807.4|13792.4|13808.6|13783.6|13808.6|13792.4|13802.9|13783.6|1
1649854020000|2022-04-13 12:47:00|13809.9|13784.9|13809.4|13784.4|13810.9|13785.9|13809.4|13784.4|2
1649854030000|2022-04-13 12:47:10|13804.3|13789.3|13803.4|13788.4|13804.3|13789.3|13803.4|13788.4|0
1649854040000|2022-04-13 12:47:20|13803.3|13788.3|13817.7|13792.7|13817.7|13793.9|13802.9|13787.9|4
1649854050000|2022-04-13 12:47:30|13816.9|13791.9|13811.4|13796.4|13816.9|13796.9|13811.4|13791.3|4
1649854060000|2022-04-13 12:47:40|13811.3|13796.3|13816.9|13791.9|13817.2|13796.3|13810.9|13790.8|1
1649854070000|2022-04-13 12:47:50|13810.4|13795.4|13816.9|13791.9|13816.9|13795.4|13810.4|13791.9|0
1649854090000|2022-04-13 12:48:10|13816.4|13791.4|13815.9|13790.9|13816.4|13791.4|13815.9|13790.9|0
1649854100000|2022-04-13 12:48:20|13816.4|13791.4|13816.4|13791.4|13816.4|13791.4|13816.4|13791.4|1
1649854120000|2022-04-13 12:48:40|13815.9|13790.9|13806.4|13791.4|13815.9|13795.8|13806.4|13790.9|1
1649854130000|2022-04-13 12:48:50|13805.4|13790.4|13805.9|13790.9|13805.9|13790.9|13805.4|13790.4|1
1649854140000|2022-04-13 12:49:00|13807.4|13782.4|13807.4|13782.4|13807.4|13782.4|13807.4|13782.4|0
1649854150000|2022-04-13 12:49:10|13807.6|13782.6|13805.4|13790.4|13807.6|13790.9|13803.9|13782.6|1
1649854160000|2022-04-13 12:49:20|13805.9|13790.9|13805.4|13790.4|13805.9|13790.9|13805.4|13790.4|0
1649854170000|2022-04-13 12:49:30|13806.2|13791.2|13813.3|13788.3|13813.3|13793.4|13806.2|13788.3|5
1649854180000|2022-04-13 12:49:40|13808.2|13793.2|13808.2|13793.2|13808.2|13793.2|13808.2|13793.2|3
1649854190000|2022-04-13 12:49:50|13808.6|13793.6|13810.7|13795.7|13810.7|13795.7|13808.6|13793.6|1
1649854200000|2022-04-13 12:50:00|13810.3|13795.3|13809.7|13794.7|13810.3|13795.3|13804.8|13789.8|0
1649854240000|2022-04-13 12:50:40|13809.6|13794.6|13810.6|13795.6|13810.6|13795.6|13809.6|13794.6|2
1649854260000|2022-04-13 12:51:00|13809.6|13794.6|13809.4|13794.4|13809.6|13794.6|13809.4|13794.4|6
1649854270000|2022-04-13 12:51:10|||||||||2
1649854280000|2022-04-13 12:51:20|13808.4|13793.4|13807.3|13792.3|13809.9|13794.9|13807.3|13792.3|4
1649854290000|2022-04-13 12:51:30|13806.8|13791.8|13810.2|13795.2|13810.2|13795.2|13805.8|13790.8|4
1649854300000|2022-04-13 12:51:40|13814|13799|13813.3|13798.3|13815.2|13800.2|13812.8|13797.8|3
1649854310000|2022-04-13 12:51:50|13813.5|13798.5|13813.4|13798.4|13814.7|13799.7|13812.8|13797.8|0
1649854320000|2022-04-13 12:52:00|13814.7|13799.7|13808.3|13793.3|13814.7|13799.7|13807.8|13792.8|0
1649854330000|2022-04-13 12:52:10|||||||||1
1649854340000|2022-04-13 12:52:20|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|4
1649854350000|2022-04-13 12:52:30|13809.8|13794.8|13810.1|13795.1|13810.1|13795.1|13809.8|13794.8|4
1649854360000|2022-04-13 12:52:40|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|17
1649854370000|2022-04-13 12:52:50|13809.8|13794.8|13807|13792|13809.8|13794.8|13807|13792|13
1649854380000|2022-04-13 12:53:00|13806.9|13791.9|13803.8|13788.8|13806.9|13791.9|13803.8|13788.8|5
1649854390000|2022-04-13 12:53:10|13804.9|13789.9|13806.7|13791.7|13808.8|13793.8|13804.8|13789.8|4
1649854400000|2022-04-13 12:53:20|13806.1|13791.1|13805.2|13790.2|13806.1|13791.1|13805.2|13790.2|0
1649854410000|2022-04-13 12:53:30|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|0
1649854420000|2022-04-13 12:53:40|13805.2|13790.2|13807.6|13792.6|13807.6|13792.6|13805.2|13790.2|2
1649854430000|2022-04-13 12:53:50|13807.1|13792.1|13807.1|13792.1|13807.1|13792.1|13806.6|13791.6|0
1649854440000|2022-04-13 12:54:00|13803.2|13788.2|13798.8|13783.8|13803.2|13788.2|13798.2|13783.2|0
1649854450000|2022-04-13 12:54:10|13798.1|13783.1|13797.3|13782.3|13798.5|13783.5|13797.3|13782.3|1
1649854470000|2022-04-13 12:54:30|13797.7|13782.7|13797.2|13782.2|13799.2|13784.2|13796.2|13781.2|0
1649854480000|2022-04-13 12:54:40|13797.1|13782.1|13794.5|13779.5|13797.8|13782.8|13794.5|13779.5|5
1649854490000|2022-04-13 12:54:50|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|0
1649854500000|2022-04-13 12:55:00|13792.4|13777.4|13791.5|13776.5|13792.4|13777.4|13791.5|13776.5|0
1649854510000|2022-04-13 12:55:10|13791.6|13776.6|13792|13777|13792|13777|13791.6|13776.6|1
1649854520000|2022-04-13 12:55:20|13791.5|13776.5|13791.5|13776.5|13792.5|13777.5|13791.5|13776.5|0
1649854530000|2022-04-13 12:55:30|13791|13776|13788|13773|13791|13776|13787.5|13772.5|0
1649854540000|2022-04-13 12:55:40|13787.5|13772.5|13786.5|13771.5|13787.5|13772.5|13786.5|13771.5|1
1649854550000|2022-04-13 12:55:50|13785|13770|13784.4|13769.4|13785|13770|13784|13769|7
1649854560000|2022-04-13 12:56:00|13777.9|13762.9|13776.6|13761.6|13781.8|13766.8|13776.5|13761.5|1
1649854570000|2022-04-13 12:56:10|13777.6|13762.6|13782.7|13767.7|13782.7|13767.7|13777.5|13762.5|3
1649854580000|2022-04-13 12:56:20|13784.9|13769.9|13785.3|13770.3|13785.9|13770.9|13784.4|13769.4|0
1649854590000|2022-04-13 12:56:30|13784.9|13769.9|13789.4|13774.4|13791.4|13776.4|13784.9|13769.9|1
1649854600000|2022-04-13 12:56:40|13789|13774|13791|13776|13792.5|13777.5|13789|13774|4
1649854610000|2022-04-13 12:56:50|13793.5|13778.5|13790.9|13775.9|13793.5|13778.5|13790.9|13775.9|1
1649854620000|2022-04-13 12:57:00|13787.5|13772.5|13785.4|13770.4|13787.5|13772.5|13785.4|13770.4|0
1649854630000|2022-04-13 12:57:10|13785|13770|13785|13770|13785|13770|13785|13770|3
1649854650000|2022-04-13 12:57:30|13783.9|13768.9|13784.9|13769.9|13787.9|13772.9|13783.9|13768.9|2
1649854660000|2022-04-13 12:57:40|13784|13769|13783.7|13768.7|13784|13769|13783.7|13768.7|2
1649854670000|2022-04-13 12:57:50|13786|13771|13786|13771|13786|13771|13786|13771|0
1649854680000|2022-04-13 12:58:00|13785.6|13770.6|13781.1|13766.1|13785.6|13770.6|13780.6|13765.6|2
1649854690000|2022-04-13 12:58:10|13781|13766|13786|13771|13786|13771|13781|13766|4
1649854700000|2022-04-13 12:58:20|13791.6|13776.6|13790.5|13775.5|13791.6|13776.6|13790.5|13775.5|2
1649854720000|2022-04-13 12:58:40|13790.8|13775.8|13797.3|13782.3|13797.3|13782.3|13790.8|13775.8|0
1649854740000|2022-04-13 12:59:00|13796|13781|13796|13781|13796|13781|13796|13781|0
1649854750000|2022-04-13 12:59:10|13791.3|13776.3|13786.4|13771.4|13791.3|13776.3|13786.4|13771.4|1
1649854760000|2022-04-13 12:59:20|13785.8|13770.8|13782.5|13767.5|13785.8|13770.8|13782.5|13767.5|0
1649854780000|2022-04-13 12:59:40|13782.4|13767.4|13783.4|13768.4|13784.4|13769.4|13782|13767|3
1649854790000|2022-04-13 12:59:50|13782.9|13767.9|13782.6|13767.6|13782.9|13767.9|13782.5|13767.5|11
1649854800000|2022-04-13 13:00:00|13782.5|13767.5|13767.3|13752.3|13782.6|13767.6|13767.3|13752.3|1
1649854810000|2022-04-13 13:00:10|13766.8|13751.8|13749.3|13734.3|13766.8|13751.8|13749.3|13734.3|3
1649854820000|2022-04-13 13:00:20|13749.7|13734.7|13737.7|13722.7|13749.8|13734.8|13735.1|13720.1|1
1649854830000|2022-04-13 13:00:30|13751.3|13726.3|13752.1|13727.1|13752.1|13731.2|13745.3|13725.4|3
1649854840000|2022-04-13 13:00:40|13752.5|13727.5|13748.6|13733.6|13752.5|13733.6|13747.3|13727.5|0
1649854850000|2022-04-13 13:00:50|13748.7|13733.7|13753.8|13738.8|13753.8|13738.8|13748.7|13733.7|1
1649854860000|2022-04-13 13:01:00|13753|13738|13747.6|13732.6|13755.9|13738.5|13747.6|13730.9|3
1649854870000|2022-04-13 13:01:10|13747.1|13732.1|13750|13735|13750|13735|13746.8|13731.8|1
1649854880000|2022-04-13 13:01:20|13750.6|13735.6|13753.4|13738.4|13753.4|13738.4|13750.5|13735.5|3
1649854890000|2022-04-13 13:01:30|13755.8|13740.8|13749.7|13734.7|13755.8|13740.8|13749.7|13734.7|3
1649854900000|2022-04-13 13:01:40|13748.8|13733.8|13748.6|13733.6|13748.8|13733.8|13748.6|13733.6|1
1649854910000|2022-04-13 13:01:50|13749|13734|13752|13737|13756.4|13737|13749|13731.4|5
1649854920000|2022-04-13 13:02:00|13752.5|13737.5|13771.9|13746.9|13771.9|13752|13752.5|13737.5|1
1649854930000|2022-04-13 13:02:10|13771.1|13746.1|13767.3|13752.3|13771.1|13752.3|13766.3|13746.1|1
1649854940000|2022-04-13 13:02:20|13768.6|13753.6|13768.6|13753.6|13768.6|13753.6|13768.6|13753.6|0
1649854950000|2022-04-13 13:02:30|13769.5|13754.5|13749.9|13734.9|13770|13754.5|13749.4|13732.5|5
1649854960000|2022-04-13 13:02:40|13749.8|13734.8|13751.3|13736.3|13751.3|13736.3|13749.8|13734.8|0
1649854970000|2022-04-13 13:02:50|13752.1|13737.1|13749.4|13734.4|13752.1|13737.1|13749.4|13734.4|0
1649854980000|2022-04-13 13:03:00|13748.9|13733.9|13749|13734|13750.3|13735.3|13748.8|13733.8|1
1649854990000|2022-04-13 13:03:10|13750.7|13735.7|13750.7|13735.7|13750.7|13735.7|13750.7|13735.7|0
1649855000000|2022-04-13 13:03:20|13750.6|13735.6|13752.1|13737.1|13752.1|13737.1|13750.6|13735.6|3
1649855010000|2022-04-13 13:03:30|13752.2|13737.2|13755.1|13740.1|13755.7|13740.7|13752.2|13737.2|2
1649855020000|2022-04-13 13:03:40|13756|13741|13753.3|13738.3|13756|13741|13753.1|13738.1|3
1649855030000|2022-04-13 13:03:50|13752.8|13737.8|13754.8|13739.8|13754.8|13739.8|13752.8|13737.8|1
1649855040000|2022-04-13 13:04:00|13756.8|13741.8|13759.6|13744.6|13759.6|13744.6|13756.7|13741.7|9
1649855050000|2022-04-13 13:04:10|13761.8|13746.8|13763.6|13748.6|13768.2|13749.1|13761.8|13742.3|2
1649855070000|2022-04-13 13:04:30|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|13761.6|13746.6|0
1649855080000|2022-04-13 13:04:40|13762.5|13747.5|13761.8|13746.8|13762.8|13747.8|13759.8|13744.8|7
1649855090000|2022-04-13 13:04:50|13762.2|13747.2|13761.5|13746.5|13762.2|13747.2|13760.7|13745.7|2
1649855100000|2022-04-13 13:05:00|13760.7|13745.7|13759.1|13744.1|13762|13747|13759.1|13744.1|0
1649855110000|2022-04-13 13:05:10|13758.8|13743.8|13759.2|13744.2|13760.2|13745.2|13758.2|13743.2|0
1649855120000|2022-04-13 13:05:20|13759.3|13744.3|13759|13744|13760.2|13745.2|13758.7|13743.7|2
1649855130000|2022-04-13 13:05:30|13758.2|13743.2|13759.2|13744.2|13759.2|13744.2|13757.7|13742.7|0
1649855140000|2022-04-13 13:05:40|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|0
1649855150000|2022-04-13 13:05:50|13759.7|13744.7|13768|13753|13768|13753|13759.6|13744.6|5
1649855160000|2022-04-13 13:06:00|13772.2|13757.2|13766.8|13751.8|13772.2|13757.2|13763.3|13748.3|4
1649855170000|2022-04-13 13:06:10|13779.1|13741.6|13786.2|13748.7|13786.2|13748.7|13779.1|13741.6|5
1649855180000|2022-04-13 13:06:20|13780|13755|13818.1|13780.6|13819.2|13781.7|13780|13755|28
1649855190000|2022-04-13 13:06:30|13818|13780.5|13808.5|13793.5|13820.2|13793.5|13808.5|13780|2
1649855200000|2022-04-13 13:06:40|13808.4|13793.4|13806.1|13768.6|13808.4|13793.4|13800.5|13768.6|3
1649855210000|2022-04-13 13:06:50|13805.6|13768.1|13805.6|13768.1|13805.6|13768.1|13805.6|13768.1|0
1649855220000|2022-04-13 13:07:00|13800|13775|13799.9|13774.9|13809.2|13775.5|13799.9|13769.1|2
1649855230000|2022-04-13 13:07:10|13800.9|13775.9|13800.9|13775.9|13801.3|13781|13795.5|13775.8|0
1649855240000|2022-04-13 13:07:20|13800.8|13775.8|13800.8|13775.8|13800.8|13775.8|13800.8|13775.8|3
1649855250000|2022-04-13 13:07:30|13799.8|13784.8|13800.8|13775.8|13800.8|13784.8|13797|13772|2
1649855270000|2022-04-13 13:07:50|13800|13775|13793|13778|13800|13780.1|13793|13775|5
1649855290000|2022-04-13 13:08:10|13792.9|13777.9|13792.8|13777.8|13792.9|13777.9|13792.8|13777.8|0
1649855300000|2022-04-13 13:08:20|13793|13768|13794.4|13769.4|13794.4|13769.4|13793|13768|0
1649855310000|2022-04-13 13:08:30|13789.5|13774.5|13794|13769|13794.4|13774.5|13789.5|13768.9|0
1649855320000|2022-04-13 13:08:40|13793.9|13768.9|13795.1|13770.1|13795.1|13774.1|13788|13768|3
1649855330000|2022-04-13 13:08:50|13795|13770|13788.5|13773.5|13795|13775|13788.5|13770|0
1649855340000|2022-04-13 13:09:00|13788|13773|13787|13772|13788|13773|13787|13772|1
1649855350000|2022-04-13 13:09:10|13786.5|13771.5|13786.4|13771.4|13786.5|13771.5|13786.4|13771.4|0
1649855360000|2022-04-13 13:09:20|13785.9|13770.9|13786.4|13771.4|13786.4|13771.4|13785.9|13770.9|2
1649855370000|2022-04-13 13:09:30|||||||||2
1649855380000|2022-04-13 13:09:40|13786.2|13771.2|13790.7|13775.7|13791.5|13776.5|13786.2|13771.2|4
1649855390000|2022-04-13 13:09:50|13791.2|13776.2|13784.4|13769.4|13791.2|13776.2|13784.4|13769.4|51
1649855400000|2022-04-13 13:10:00|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|0
1649855410000|2022-04-13 13:10:10|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|0
1649855420000|2022-04-13 13:10:20|13786.8|13771.8|13786.2|13771.2|13786.8|13771.8|13786.2|13771.2|7
1649855430000|2022-04-13 13:10:30|13786.3|13771.3|13806.4|13791.4|13806.4|13791.4|13786.3|13771.3|12
1649855440000|2022-04-13 13:10:40|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|5
1649855450000|2022-04-13 13:10:50|||||||||2
1649855460000|2022-04-13 13:11:00|13802.7|13787.7|13800.5|13775.5|13806.9|13787.7|13800.5|13775.5|1
1649855470000|2022-04-13 13:11:10|13800|13775|13800|13775|13800|13775|13800|13775|0
1649855500000|2022-04-13 13:11:40|13795.3|13770.3|13794.7|13769.7|13795.3|13774.8|13789.8|13769.7|4
1649855510000|2022-04-13 13:11:50|||||||||1
1649855520000|2022-04-13 13:12:00|13789.5|13774.5|13786.6|13771.6|13789.5|13774.5|13786.3|13771.3|2
1649855530000|2022-04-13 13:12:10|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|0
1649855540000|2022-04-13 13:12:20|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|1
1649855550000|2022-04-13 13:12:30|13786|13771|13785.5|13770.5|13786|13771|13785.5|13770.5|3
1649855560000|2022-04-13 13:12:40|13786|13771|13792.7|13777.7|13793|13778|13786|13771|102
1649855570000|2022-04-13 13:12:50|13792.8|13777.8|13791.8|13776.8|13792.8|13777.8|13791.8|13776.8|0
1649855580000|2022-04-13 13:13:00|13791|13776|13785.9|13770.9|13791|13776|13785.4|13770.4|2
1649855590000|2022-04-13 13:13:10|13785.8|13770.8|13784.9|13769.9|13785.9|13770.9|13784.9|13769.9|0
1649855600000|2022-04-13 13:13:20|13784.5|13769.5|13783.9|13768.9|13784.5|13769.5|13783.9|13768.9|2
1649855630000|2022-04-13 13:13:50|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|4
1649855640000|2022-04-13 13:14:00|13783.4|13768.4|13780.8|13765.8|13783.4|13768.4|13779.8|13764.8|0
1649855650000|2022-04-13 13:14:10|13779.8|13764.8|13782.3|13767.3|13782.3|13767.3|13779.8|13764.8|0
1649855660000|2022-04-13 13:14:20|13782.2|13767.2|13778.7|13763.7|13782.2|13767.2|13778.7|13763.7|1
1649855670000|2022-04-13 13:14:30|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|4
1649855680000|2022-04-13 13:14:40|13779|13764|13776|13761|13779.5|13764.5|13776|13761|8
1649855690000|2022-04-13 13:14:50|13774|13759|13775|13760|13775|13760|13774|13759|3
1649855700000|2022-04-13 13:15:00|13774.7|13759.7|13774.5|13759.5|13774.7|13759.7|13771.5|13756.5|6
1649855710000|2022-04-13 13:15:10|13775|13760|13778.4|13763.4|13781.4|13766.4|13775|13760|2
1649855720000|2022-04-13 13:15:20|||||||||5
1649855730000|2022-04-13 13:15:30|13777.7|13762.7|13777.4|13762.4|13778.1|13763.1|13777|13762|209
1649855740000|2022-04-13 13:15:40|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|1
1649855750000|2022-04-13 13:15:50|13788.2|13763.2|13782.2|13757.2|13788.2|13763.2|13782.2|13757.2|1
1649855760000|2022-04-13 13:16:00|13776.2|13761.2|13769|13754|13776.4|13761.4|13769|13754|3
1649855770000|2022-04-13 13:16:10|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1649855780000|2022-04-13 13:16:20|13764.4|13749.4|13761.4|13746.4|13764.4|13749.4|13761.4|13746.4|0
1649855800000|2022-04-13 13:16:40|13762.9|13747.9|13761.4|13746.4|13762.9|13747.9|13761.4|13746.4|2
1649855810000|2022-04-13 13:16:50|13762.4|13747.4|13763.9|13748.9|13763.9|13748.9|13760.9|13745.9|2
1649855820000|2022-04-13 13:17:00|13763.6|13748.6|13770.9|13755.9|13770.9|13755.9|13763.2|13743.4|4
1649855830000|2022-04-13 13:17:10|13770.7|13755.7|13768.8|13753.8|13770.7|13755.7|13768.8|13753.8|0
1649855840000|2022-04-13 13:17:20|13768.4|13753.4|13768.4|13753.4|13768.4|13753.4|13768.4|13753.4|0
1649855850000|2022-04-13 13:17:30|13768.3|13753.3|13768.7|13743.7|13768.7|13753.3|13759.1|13743.7|6
1649855860000|2022-04-13 13:17:40|13763.7|13748.7|13770.6|13745.6|13770.6|13748.7|13763.7|13743.7|1
1649855870000|2022-04-13 13:17:50|13771.6|13746.6|13771.4|13746.4|13771.6|13749.9|13764.9|13746.4|3
1649855880000|2022-04-13 13:18:00|13770.9|13745.9|13765|13750|13770.9|13750.8|13765|13745.9|0
1649855890000|2022-04-13 13:18:10|13765.4|13750.4|13761.9|13746.9|13765.4|13750.4|13761.9|13746.9|2
1649855900000|2022-04-13 13:18:20|13761.4|13746.4|13760.4|13745.4|13761.4|13746.4|13759.9|13744.9|0
1649855910000|2022-04-13 13:18:30|13760.9|13745.9|13770.4|13755.4|13774.4|13759.4|13760.9|13745.9|3
1649855920000|2022-04-13 13:18:40|13770|13755|13769.9|13754.9|13771.5|13756.5|13769.9|13754.9|0
1649855940000|2022-04-13 13:19:00|13769.1|13754.1|13766.9|13751.9|13769.1|13754.1|13765.2|13750.2|2
1649855950000|2022-04-13 13:19:10|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|0
1649855960000|2022-04-13 13:19:20|13765|13750|13765.4|13750.4|13765.4|13750.4|13765|13750|1
1649855970000|2022-04-13 13:19:30|13767.9|13752.9|13768|13753|13768.4|13753.4|13767.9|13752.9|2
1649855980000|2022-04-13 13:19:40|13768.4|13753.4|13768.4|13753.4|13768.4|13753.4|13768.4|13753.4|2
1649855990000|2022-04-13 13:19:50|13767.9|13752.9|13778.9|13763.9|13778.9|13763.9|13767.9|13752.9|3
1649856000000|2022-04-13 13:20:00|13779|13764|13774.8|13759.8|13779.8|13764.8|13773.4|13758.4|1
1649856010000|2022-04-13 13:20:10|13776.6|13761.6|13774.4|13759.4|13776.6|13761.6|13773.6|13758.6|0
1649856020000|2022-04-13 13:20:20|13773.4|13758.4|13778.3|13763.3|13784|13765.4|13773.4|13754.2|4
1649856030000|2022-04-13 13:20:30|13780.4|13765.4|13781|13766|13782.4|13767.4|13777.9|13762.9|3
1649856040000|2022-04-13 13:20:40|13781.4|13766.4|13780.6|13765.6|13782.4|13767.4|13778.9|13763.9|3
1649856050000|2022-04-13 13:20:50|13781.4|13766.4|13778.4|13763.4|13781.4|13766.4|13777.9|13762.9|1
1649856060000|2022-04-13 13:21:00|13777.9|13762.9|13781.4|13766.4|13781.4|13766.4|13774.4|13759.4|2
1649856070000|2022-04-13 13:21:10|13781.2|13766.2|13781.4|13766.4|13781.4|13766.4|13779.9|13764.9|1
1649856080000|2022-04-13 13:21:20|13782.2|13767.2|13785.7|13760.7|13785.7|13768.4|13780.8|13760.7|4
1649856090000|2022-04-13 13:21:30|13784.8|13759.8|13780.5|13765.5|13788.2|13768.5|13780.5|13759.8|0
1649856100000|2022-04-13 13:21:40|13784.3|13769.3|13787.3|13772.3|13787.8|13772.8|13784.3|13769.3|0
1649856110000|2022-04-13 13:21:50|||||||||1
1649856120000|2022-04-13 13:22:00|13787.2|13772.2|13787|13772|13791.6|13776.6|13786.8|13771.8|5
1649856130000|2022-04-13 13:22:10|13787.4|13772.4|13789.2|13774.2|13789.2|13774.2|13787.2|13772.2|6
1649856140000|2022-04-13 13:22:20|13789.7|13774.7|13794.7|13779.7|13795.7|13779.7|13789.7|13770.7|10
1649856150000|2022-04-13 13:22:30|13794.4|13779.4|13792.7|13777.7|13794.4|13779.4|13792.2|13777.2|0
1649856160000|2022-04-13 13:22:40|13792.8|13777.8|13794.7|13779.7|13794.7|13779.7|13792.8|13777.8|1
1649856170000|2022-04-13 13:22:50|13792.7|13777.7|13791.2|13776.2|13792.7|13777.7|13791.2|13776.2|1
1649856180000|2022-04-13 13:23:00|13789.7|13774.7|13792.7|13767.7|13794.4|13778.2|13788.4|13767.7|0
1649856190000|2022-04-13 13:23:10|13792.9|13767.9|13793.2|13768.2|13794.2|13769.2|13792.7|13767.7|0
1649856200000|2022-04-13 13:23:20|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|0
1649856210000|2022-04-13 13:23:30|13789.7|13774.7|13790.7|13775.7|13794.5|13775.7|13789.7|13769.5|2
1649856220000|2022-04-13 13:23:40|13790.2|13775.2|13790.2|13775.2|13790.7|13775.7|13790.2|13775.2|1
1649856230000|2022-04-13 13:23:50|13792.2|13767.2|13789.4|13774.4|13794.2|13774.4|13789.4|13767.2|0
1649856240000|2022-04-13 13:24:00|13790.7|13775.7|13792.4|13777.4|13792.5|13777.5|13790.7|13775.7|4
1649856250000|2022-04-13 13:24:10|13791.9|13776.9|13799|13784|13799|13784|13790.4|13775.4|1
1649856260000|2022-04-13 13:24:20|13797.9|13782.9|13798.4|13783.4|13798.8|13783.8|13797.6|13782.6|3
1649856270000|2022-04-13 13:24:30|13799.4|13784.4|13798.4|13783.4|13800.4|13785.4|13798.4|13783.4|0
1649856280000|2022-04-13 13:24:40|13798.6|13783.6|13798.3|13783.3|13805.9|13786.4|13797.8|13777.4|0
1649856290000|2022-04-13 13:24:50|13798.9|13783.9|13802.4|13787.4|13802.4|13787.4|13798.4|13783.4|0
1649856300000|2022-04-13 13:25:00|13801.9|13786.9|13801.8|13786.8|13806.4|13787.4|13798.4|13778.8|3
1649856310000|2022-04-13 13:25:10|13804.4|13789.4|13804.9|13789.9|13804.9|13789.9|13804.4|13789.4|1
1649856330000|2022-04-13 13:25:30|13798.9|13783.9|13801.9|13786.9|13801.9|13786.9|13798.9|13783.9|1
1649856350000|2022-04-13 13:25:50|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|1
1649856360000|2022-04-13 13:26:00|13799.4|13784.4|13798.6|13783.6|13799.4|13784.4|13798.6|13783.6|15
1649856370000|2022-04-13 13:26:10|13798.5|13783.5|13798|13783|13798.6|13783.6|13797.9|13782.9|2
1649856380000|2022-04-13 13:26:20|13798.5|13783.5|13798.9|13783.9|13798.9|13783.9|13798.5|13783.5|4
1649856390000|2022-04-13 13:26:30|13799.1|13784.1|13799|13784|13799.5|13784.5|13797.9|13782.9|0
1649856400000|2022-04-13 13:26:40|13798.8|13783.8|13799.9|13784.9|13801.5|13786.5|13797.9|13782.9|2
1649856410000|2022-04-13 13:26:50|13801.9|13786.9|13805.4|13790.4|13805.4|13790.4|13801.9|13786.9|1
1649856420000|2022-04-13 13:27:00|13801.8|13786.8|13801.8|13786.8|13801.8|13786.8|13800.4|13785.4|2
1649856430000|2022-04-13 13:27:10|13801.9|13786.9|13801.9|13786.9|13802.4|13787.4|13799.9|13784.9|6
1649856440000|2022-04-13 13:27:20|13800.4|13785.4|13799.4|13784.4|13801.4|13786.4|13799.4|13784.4|2
1649856450000|2022-04-13 13:27:30|13799.7|13784.7|13800.9|13785.9|13801.4|13786.4|13798.9|13783.9|4
1649856460000|2022-04-13 13:27:40|13798.5|13773.5|13795.5|13780.5|13799.3|13784.3|13792|13773.5|4
1649856470000|2022-04-13 13:27:50|13795.4|13780.4|13795.9|13780.9|13795.9|13780.9|13795.4|13780.4|0
1649856480000|2022-04-13 13:28:00|13795.1|13780.1|13794.9|13779.9|13795.1|13780.1|13794.9|13779.9|2
1649856490000|2022-04-13 13:28:10|13794.2|13779.2|13792.9|13777.9|13794.2|13779.2|13792.9|13777.9|0
1649856500000|2022-04-13 13:28:20|13793|13778|13794.3|13779.3|13794.8|13779.8|13793|13778|0
1649856510000|2022-04-13 13:28:30|13793.8|13778.8|13793.3|13778.3|13793.8|13778.8|13793.3|13778.3|1
1649856520000|2022-04-13 13:28:40|13792.4|13777.4|13792.8|13777.8|13792.8|13777.8|13792.4|13777.4|2
1649856530000|2022-04-13 13:28:50|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|1
1649856540000|2022-04-13 13:29:00|13797.3|13772.3|13788.5|13773.5|13797.3|13773.5|13788.5|13771.3|2
1649856550000|2022-04-13 13:29:10|13784.1|13769.1|13783.2|13768.2|13784.1|13769.1|13783.2|13768.2|16
1649856560000|2022-04-13 13:29:20|13783|13768|13783.7|13768.7|13783.7|13768.7|13781.7|13766.7|0
1649856580000|2022-04-13 13:29:40|13785.8|13770.8|13782.5|13767.5|13787.6|13772.6|13782|13767|7
1649856590000|2022-04-13 13:29:50|13782|13767|13784|13769|13787|13772|13780.9|13765.9|0
1649856600000|2022-04-13 13:30:00|13784.4|13769.4|13783.8|13768.8|13784.4|13769.4|13783.4|13768.4|8
1649856610000|2022-04-13 13:30:10|13782.9|13767.9|13782.4|13767.4|13783.3|13768.3|13782.4|13767.4|1
1649856620000|2022-04-13 13:30:20|13782.5|13767.5|13782.3|13767.3|13783.1|13768.1|13779.3|13764.3|4
1649856630000|2022-04-13 13:30:30|13781.9|13766.9|13786.8|13771.8|13787.3|13772.3|13778.9|13763.9|2
1649856640000|2022-04-13 13:30:40|13787.3|13772.3|13789.9|13774.9|13789.9|13774.9|13787.3|13772.3|0
1649856650000|2022-04-13 13:30:50|13789.8|13774.8|13785.4|13770.4|13789.8|13774.8|13784.9|13769.9|3
1649856660000|2022-04-13 13:31:00|13784.9|13769.9|13779.7|13764.7|13784.9|13769.9|13777.3|13762.3|23
1649856670000|2022-04-13 13:31:10|13777.1|13762.1|13780.6|13765.6|13780.6|13765.6|13776.7|13761.7|1
1649856680000|2022-04-13 13:31:20|13780.8|13765.8|13776.6|13761.6|13783.6|13768.6|13776.6|13761.6|7
1649856690000|2022-04-13 13:31:30|13776.3|13761.3|13773.4|13758.4|13778.1|13763.1|13772.1|13757.1|0
1649856700000|2022-04-13 13:31:40|13775.1|13760.1|13775.6|13760.6|13775.6|13760.6|13770.6|13755.6|4
1649856710000|2022-04-13 13:31:50|13777|13762|13777|13762|13777.5|13762.5|13769.7|13754.7|3
1649856720000|2022-04-13 13:32:00|13776.6|13761.6|13765.9|13750.9|13776.6|13761.6|13759.9|13744.9|7
1649856730000|2022-04-13 13:32:10|13766|13751|13778.3|13763.3|13778.3|13763.3|13766|13751|2
1649856740000|2022-04-13 13:32:20|13779.3|13764.3|13778.9|13753.9|13780.5|13765.3|13778.8|13753.9|0
1649856760000|2022-04-13 13:32:40|13778.8|13753.8|13778.3|13753.3|13778.8|13753.8|13778.3|13753.3|1
1649856780000|2022-04-13 13:33:00|13768.9|13753.9|13764.9|13749.9|13769.3|13754.3|13764.9|13749.9|0
1649856790000|2022-04-13 13:33:10|13765.4|13750.4|13747.2|13732.2|13765.4|13750.4|13745.7|13730.7|30
1649856800000|2022-04-13 13:33:20|13747.6|13732.6|13747.1|13732.1|13747.6|13732.6|13746|13731|4
1649856820000|2022-04-13 13:33:40|13747.6|13732.6|13745.9|13730.9|13747.6|13732.6|13738|13723|7
1649856830000|2022-04-13 13:33:50|13746.4|13731.4|13748.9|13733.9|13750|13735|13746.4|13731.4|5
1649856840000|2022-04-13 13:34:00|13748.8|13733.8|13744.2|13729.2|13748.8|13733.8|13744.2|13729.2|1
1649856850000|2022-04-13 13:34:10|13744.8|13729.8|13743.4|13728.4|13744.8|13729.8|13743.4|13728.4|1
1649856860000|2022-04-13 13:34:20|13743.9|13728.9|13742.1|13727.1|13744|13729|13742.1|13727.1|1
1649856870000|2022-04-13 13:34:30|13742.5|13727.5|13714.2|13699.2|13742.5|13727.5|13714.2|13697.2|14
1649856880000|2022-04-13 13:34:40|13720.7|13695.7|13711.1|13696.1|13720.7|13700.8|13710.6|13695.3|4
1649856890000|2022-04-13 13:34:50|13712.1|13697.1|13724.6|13709.6|13735.5|13720.5|13712.1|13688.2|3
1649856900000|2022-04-13 13:35:00|13724.7|13709.7|13716.6|13701.6|13733.4|13713|13716.6|13695.8|8
1649856910000|2022-04-13 13:35:10|13716.3|13701.3|13715.7|13700.7|13724.6|13704|13715.7|13699.1|2
1649856920000|2022-04-13 13:35:20|13714.8|13699.8|13705.2|13690.2|13715.1|13700.1|13705.2|13690.2|3
1649856930000|2022-04-13 13:35:30|13703|13688|13710.9|13695.9|13711.4|13696.4|13701.3|13686.3|30
1649856940000|2022-04-13 13:35:40|13710.4|13695.4|13702.9|13687.9|13710.4|13695.4|13702.9|13687.9|6
1649856950000|2022-04-13 13:35:50|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|0
1649856960000|2022-04-13 13:36:00|13701.4|13686.4|13702.9|13687.9|13705.8|13690.8|13699.9|13684.9|3
1649856970000|2022-04-13 13:36:10|13703.3|13688.3|13705.5|13690.5|13705.9|13690.9|13703.3|13688.3|0
1649856980000|2022-04-13 13:36:20|13699.1|13684.1|13695.1|13680.1|13699.1|13684.1|13694.4|13679.4|2
1649856990000|2022-04-13 13:36:30|13696.3|13681.3|13696.8|13681.8|13696.8|13681.8|13695.8|13680.8|5
1649857000000|2022-04-13 13:36:40|13696.9|13681.9|13697.4|13682.4|13697.4|13682.4|13696.9|13681.9|3
1649857010000|2022-04-13 13:36:50|13697|13682|13696.6|13681.6|13697|13682|13696.6|13681.6|13
1649857020000|2022-04-13 13:37:00|13700.5|13685.5|13703.5|13688.5|13705.1|13688.5|13700|13680.1|2
1649857030000|2022-04-13 13:37:10|13702.5|13687.5|13704.5|13689.5|13704.5|13689.5|13702.5|13687.5|2
1649857040000|2022-04-13 13:37:20|13704.4|13689.4|13704.5|13689.5|13704.5|13689.5|13704|13689|2
1649857050000|2022-04-13 13:37:30|13703|13688|13700.9|13685.9|13703|13688|13700.4|13685.4|1
1649857060000|2022-04-13 13:37:40|13700.4|13685.4|13707.8|13692.8|13707.8|13692.8|13698.5|13683.5|19
1649857070000|2022-04-13 13:37:50|13708.3|13693.3|13709.3|13694.3|13709.3|13694.3|13708.3|13693.3|2
1649857080000|2022-04-13 13:38:00|13708.8|13693.8|13699.8|13684.8|13708.8|13693.8|13699.3|13684.3|2
1649857090000|2022-04-13 13:38:10|13700.3|13685.3|13704.8|13689.8|13704.8|13689.8|13700.3|13685.3|2
1649857100000|2022-04-13 13:38:20|13705.3|13690.3|13704.8|13689.8|13707.3|13692.3|13702.8|13687.8|2
1649857110000|2022-04-13 13:38:30|13704.6|13689.6|13701.2|13686.2|13704.6|13689.6|13701.2|13686.2|0
1649857120000|2022-04-13 13:38:40|13700.8|13685.8|13699.9|13684.9|13700.8|13685.8|13699.8|13684.8|4
1649857130000|2022-04-13 13:38:50|13700.2|13685.2|13699.3|13684.3|13700.8|13685.8|13699.3|13684.3|2
1649857140000|2022-04-13 13:39:00|13698.3|13683.3|13697.6|13682.6|13701.5|13686.5|13697.6|13682.6|7
1649857150000|2022-04-13 13:39:10|13698.3|13683.3|13702.7|13687.7|13704.2|13689.2|13698.3|13683.3|14
1649857160000|2022-04-13 13:39:20|13702.8|13687.8|13707.1|13692.1|13707.1|13692.1|13702.8|13687.8|1
1649857170000|2022-04-13 13:39:30|13709.7|13694.7|13710.6|13695.6|13710.6|13695.6|13709.7|13694.7|6
1649857180000|2022-04-13 13:39:40|13708.1|13693.1|13712.6|13697.6|13714.1|13697.6|13708.1|13689.1|0
1649857190000|2022-04-13 13:39:50|13713.1|13698.1|13712.4|13697.4|13713.1|13698.1|13711.5|13696.5|10
1649857200000|2022-04-13 13:40:00|13711.9|13696.9|13704.9|13689.9|13711.9|13696.9|13704.9|13689.9|1
1649857210000|2022-04-13 13:40:10|13704.4|13689.4|13699.1|13684.1|13704.4|13689.4|13699.1|13684.1|8
1649857220000|2022-04-13 13:40:20|13699.4|13684.4|13708.5|13693.5|13709.5|13694.5|13699.4|13684.4|3
1649857230000|2022-04-13 13:40:30|13709.5|13694.5|13709.1|13694.1|13709.5|13694.5|13709.1|13694.1|7
1649857240000|2022-04-13 13:40:40|13709|13694|13711|13696|13711|13696|13709|13694|1
1649857250000|2022-04-13 13:40:50|13711.2|13696.2|13710.9|13695.9|13711.2|13696.2|13708.9|13693.9|0
1649857260000|2022-04-13 13:41:00|13710.5|13695.5|13708.4|13693.4|13710.5|13695.5|13706.6|13691.6|14
1649857270000|2022-04-13 13:41:10|13709.1|13694.1|13715.7|13700.7|13715.7|13700.7|13709.1|13694.1|3
1649857280000|2022-04-13 13:41:20|13716.1|13701.1|13719.3|13704.3|13721.6|13706.6|13716.1|13701.1|3
1649857290000|2022-04-13 13:41:30|13719.8|13704.8|13724.2|13709.2|13724.2|13709.2|13719.8|13704.8|0
1649857300000|2022-04-13 13:41:40|||||||||2
1649857320000|2022-04-13 13:42:00|13723.8|13708.8|13717.7|13702.7|13723.8|13708.8|13717.7|13702.7|6
1649857330000|2022-04-13 13:42:10|13716|13701|13716|13701|13716|13701|13716|13701|14
1649857350000|2022-04-13 13:42:30|13715.6|13700.6|13720.3|13705.3|13720.3|13705.3|13715.6|13700.6|3
1649857370000|2022-04-13 13:42:50|13719.9|13704.9|13720|13705|13720|13705|13719.9|13704.9|6
1649857380000|2022-04-13 13:43:00|13719.6|13704.6|13719.6|13704.6|13720|13705|13719.5|13704.5|2
1649857390000|2022-04-13 13:43:10|13720|13705|13719.9|13704.9|13720|13705|13719.9|13704.9|4
1649857400000|2022-04-13 13:43:20|13718.1|13703.1|13719.4|13704.4|13719.4|13704.4|13718|13703|3
1649857410000|2022-04-13 13:43:30|13719.3|13704.3|13718.8|13703.8|13719.3|13704.3|13718.8|13703.8|2
1649857420000|2022-04-13 13:43:40|13719.8|13704.8|13706.3|13691.3|13719.8|13704.8|13706.3|13691.3|30
1649857430000|2022-04-13 13:43:50|13708|13693|13707.6|13692.6|13708.3|13693.3|13707.6|13692.6|23
1649857440000|2022-04-13 13:44:00|13707.3|13692.3|13705.5|13690.5|13707.3|13692.3|13705.1|13690.1|16
1649857450000|2022-04-13 13:44:10|13702|13687|13702.8|13687.8|13703.4|13688.4|13700.3|13685.3|6
1649857460000|2022-04-13 13:44:20|13702.7|13687.7|13699.6|13684.6|13702.7|13687.7|13699.3|13684.3|6
1649857470000|2022-04-13 13:44:30|13701.8|13686.8|13700.8|13685.8|13701.8|13686.8|13697|13682|29
1649857480000|2022-04-13 13:44:40|13700.3|13685.3|13700.8|13685.8|13700.8|13685.8|13700.3|13685.3|12
1649857490000|2022-04-13 13:44:50|13700.5|13685.5|13698.2|13683.2|13700.5|13685.5|13696.6|13681.6|24
1649857500000|2022-04-13 13:45:00|13698.1|13683.1|13697.7|13682.7|13698.1|13683.1|13697.4|13682.4|5
1649857510000|2022-04-13 13:45:10|13697.8|13682.8|13697.1|13682.1|13698.2|13683.2|13696.7|13681.7|4
1649857520000|2022-04-13 13:45:20|13697.5|13682.5|13696.1|13681.1|13697.5|13682.5|13696.1|13681.1|1
1649857530000|2022-04-13 13:45:30|13696.9|13681.9|13694.5|13679.5|13696.9|13681.9|13694.5|13679.5|19
1649857540000|2022-04-13 13:45:40|13695|13680|13694.1|13679.1|13695|13680|13694.1|13679.1|0
1649857550000|2022-04-13 13:45:50|||||||||1
1649857560000|2022-04-13 13:46:00|13692.6|13677.6|13680|13665|13692.6|13677.6|13678.1|13663.1|43
1649857570000|2022-04-13 13:46:10|13680.4|13665.4|13693.5|13678.5|13694.5|13679.5|13680.4|13665.4|14
1649857580000|2022-04-13 13:46:20|13693|13678|13693.4|13678.4|13694.4|13679.4|13693|13678|6
1649857590000|2022-04-13 13:46:30|13690.4|13675.4|13688|13673|13690.4|13675.4|13686.6|13671.6|13
1649857600000|2022-04-13 13:46:40|13686|13671|13694.7|13679.7|13694.7|13679.7|13686|13671|7
1649857610000|2022-04-13 13:46:50|13695.7|13680.7|13696.9|13681.9|13698.3|13683.3|13693.3|13678.3|7
1649857620000|2022-04-13 13:47:00|13696.8|13681.8|13696.9|13681.9|13697.3|13682.3|13696.6|13681.6|16
1649857630000|2022-04-13 13:47:10|13696.4|13681.4|13696.2|13681.2|13696.4|13681.4|13695.1|13680.1|0
1649857640000|2022-04-13 13:47:20|13695.6|13680.6|13694.9|13679.9|13695.6|13680.6|13694.9|13679.9|24
1649857650000|2022-04-13 13:47:30|13699.2|13684.2|13701.4|13686.4|13702.5|13687.5|13699.2|13684.2|10
1649857660000|2022-04-13 13:47:40|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|27
1649857670000|2022-04-13 13:47:50|13703.4|13688.4|13697.2|13682.2|13706.9|13691.9|13696.4|13681.4|7
1649857680000|2022-04-13 13:48:00|13695.9|13680.9|13697.4|13682.4|13697.4|13682.4|13695.9|13680.9|41
1649857690000|2022-04-13 13:48:10|13696.4|13681.4|13696.9|13681.9|13696.9|13681.9|13696.4|13681.4|58
1649857700000|2022-04-13 13:48:20|13702|13687|13702.2|13687.2|13702.9|13687.9|13701.4|13686.4|69
1649857710000|2022-04-13 13:48:30|13702.1|13687.1|13713.4|13698.4|13714.4|13699.4|13702.1|13687.1|13
1649857720000|2022-04-13 13:48:40|13713.9|13698.9|13718.6|13703.6|13718.6|13703.6|13713.9|13698.9|3
1649857730000|2022-04-13 13:48:50|13718.8|13703.8|13723.5|13708.5|13724|13709|13718.8|13703.8|2
1649857740000|2022-04-13 13:49:00|13723.4|13708.4|13721.6|13706.6|13723.8|13708.8|13721.6|13706.6|4
1649857750000|2022-04-13 13:49:10|13721.5|13706.5|13715.9|13700.9|13722|13707|13715.9|13700.9|3
1649857760000|2022-04-13 13:49:20|13715.8|13700.8|13715.6|13700.6|13715.8|13700.8|13715.6|13700.6|1
1649857770000|2022-04-13 13:49:30|13718.5|13703.5|13720.9|13705.9|13720.9|13705.9|13718.5|13703.5|18
1649857780000|2022-04-13 13:49:40|13720.4|13705.4|13719.7|13704.7|13720.4|13705.4|13719.7|13704.7|6
1649857790000|2022-04-13 13:49:50|13719.9|13704.9|13721.4|13706.4|13721.4|13706.4|13719.9|13704.9|3
1649857800000|2022-04-13 13:50:00|13720.9|13705.9|13726.1|13711.1|13726.7|13711.7|13720.9|13705.9|15
1649857810000|2022-04-13 13:50:10|13726.2|13711.2|13720|13705|13726.2|13711.2|13716.7|13696|3
1649857820000|2022-04-13 13:50:20|13719.9|13704.9|13719.9|13704.9|13719.9|13704.9|13719.9|13704.9|4
1649857830000|2022-04-13 13:50:30|13719.7|13704.7|13718.9|13703.9|13719.7|13704.7|13718.9|13703.9|0
1649857840000|2022-04-13 13:50:40|13719.2|13704.2|13718.4|13703.4|13719.3|13704.3|13718.4|13703.4|0
1649857850000|2022-04-13 13:50:50|13717.4|13702.4|13717.9|13702.9|13720.2|13705.2|13716.9|13701.9|2
1649857860000|2022-04-13 13:51:00|13717.3|13702.3|13715.8|13700.8|13717.3|13702.3|13715.8|13700.8|1
1649857870000|2022-04-13 13:51:10|13715|13700|13706.6|13691.6|13715|13700|13706.6|13691.6|22
1649857880000|2022-04-13 13:51:20|13706.1|13691.1|13707.2|13692.2|13708.6|13693.6|13705.6|13690.6|12
1649857900000|2022-04-13 13:51:40|13707.3|13692.3|13707.2|13692.2|13708.7|13693.7|13707.2|13692.2|2
1649857910000|2022-04-13 13:51:50|13707.1|13692.1|13704.7|13689.7|13708.1|13693.1|13704.6|13689.6|0
1649857920000|2022-04-13 13:52:00|13704.6|13689.6|13704|13689|13704.6|13689.6|13704|13689|1
1649857930000|2022-04-13 13:52:10|13703.9|13688.9|13703.5|13688.5|13703.9|13688.9|13703.5|13688.5|0
1649857940000|2022-04-13 13:52:20|13703.6|13688.6|13709|13694|13709|13694|13702.9|13687.9|6
1649857950000|2022-04-13 13:52:30|13706.5|13691.5|13706|13691|13706.5|13691.5|13705|13690|0
1649857960000|2022-04-13 13:52:40|13705.5|13690.5|13704.8|13689.8|13706|13691|13704.6|13689.6|13
1649857970000|2022-04-13 13:52:50|13704.6|13689.6|13704|13689|13704.6|13689.6|13703.9|13688.9|18
1649857980000|2022-04-13 13:53:00|13703.9|13688.9|13702.1|13687.1|13704|13689|13702.1|13687.1|1
1649857990000|2022-04-13 13:53:10|13701.9|13686.9|13703|13688|13703|13688|13701.5|13686.5|2
1649858000000|2022-04-13 13:53:20|13704.9|13689.9|13704.6|13689.6|13705|13690|13704|13689|7
1649858010000|2022-04-13 13:53:30|13704.7|13689.7|13704.1|13689.1|13704.7|13689.7|13704.1|13689.1|0
1649858020000|2022-04-13 13:53:40|13703.9|13688.9|13698.1|13683.1|13704|13689|13698.1|13683.1|2
1649858030000|2022-04-13 13:53:50|13697.6|13682.6|13698.1|13683.1|13698.1|13683.1|13697.6|13682.6|0
1649858040000|2022-04-13 13:54:00|13697.6|13682.6|13699.1|13684.1|13699.1|13684.1|13697.1|13682.1|1
1649858050000|2022-04-13 13:54:10|13699.6|13684.6|13699.8|13684.8|13700.3|13685.3|13699.3|13684.3|6
1649858060000|2022-04-13 13:54:20|||||||||1
1649858090000|2022-04-13 13:54:50|13699.6|13684.6|13698.8|13683.8|13699.6|13684.6|13698.8|13683.8|1
1649858100000|2022-04-13 13:55:00|13697.3|13682.3|13693.3|13678.3|13697.3|13682.3|13692.8|13677.8|2
1649858110000|2022-04-13 13:55:10|13692.3|13677.3|13690.8|13675.8|13692.3|13677.3|13690.8|13675.8|1
1649858120000|2022-04-13 13:55:20|13692.3|13677.3|13693.3|13678.3|13693.3|13678.3|13692.3|13677.3|1
1649858130000|2022-04-13 13:55:30|13692.8|13677.8|13686.3|13671.3|13692.8|13677.8|13686.2|13671.2|26
1649858140000|2022-04-13 13:55:40|13685.8|13670.8|13684.1|13669.1|13685.8|13670.8|13682.9|13667.9|3
1649858150000|2022-04-13 13:55:50|13684.2|13669.2|13685.2|13670.2|13685.2|13670.2|13684.2|13669.2|0
1649858160000|2022-04-13 13:56:00|13685.1|13670.1|13684.4|13669.4|13685.1|13670.1|13684.1|13669.1|1
1649858170000|2022-04-13 13:56:10|||||||||1
1649858180000|2022-04-13 13:56:20|13684.2|13669.2|13682.7|13667.7|13684.2|13669.2|13682.7|13667.7|10
1649858190000|2022-04-13 13:56:30|13688.9|13673.9|13686.2|13671.2|13688.9|13673.9|13686.2|13671.2|2
1649858200000|2022-04-13 13:56:40|13686.7|13671.7|13687.2|13672.2|13688.2|13673.2|13686.7|13671.7|0
1649858210000|2022-04-13 13:56:50|13688.2|13673.2|13689.6|13674.6|13690.7|13675.7|13688.2|13673.2|0
1649858220000|2022-04-13 13:57:00|13692.2|13677.2|13694.9|13679.9|13694.9|13679.9|13691.2|13676.2|11
1649858230000|2022-04-13 13:57:10|13694.5|13679.5|13696.1|13681.1|13696.1|13681.1|13694.1|13679.1|10
1649858240000|2022-04-13 13:57:20|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|0
1649858250000|2022-04-13 13:57:30|13697.5|13682.5|13700.6|13685.6|13700.6|13685.6|13697.5|13682.5|2
1649858260000|2022-04-13 13:57:40|13700.9|13685.9|13700.4|13685.4|13700.9|13685.9|13700.4|13685.4|11
1649858270000|2022-04-13 13:57:50|||||||||5
1649858280000|2022-04-13 13:58:00|13700.1|13685.1|13698.4|13683.4|13700.1|13685.1|13697.4|13682.4|12
1649858290000|2022-04-13 13:58:10|13698.6|13683.6|13698.4|13683.4|13699.4|13684.4|13697.9|13682.9|2
1649858300000|2022-04-13 13:58:20|13697.6|13682.6|13703.6|13688.6|13703.6|13688.6|13697.6|13682.6|9
1649858310000|2022-04-13 13:58:30|13703.5|13688.5|13702.2|13687.2|13704|13689|13700.2|13685.2|2
1649858320000|2022-04-13 13:58:40|13702.1|13687.1|13703.1|13688.1|13703.1|13688.1|13702.1|13687.1|1
1649858330000|2022-04-13 13:58:50|13702.6|13687.6|13702.1|13687.1|13702.6|13687.6|13702.1|13687.1|0
1649858340000|2022-04-13 13:59:00|13701.1|13686.1|13698.9|13683.9|13701.7|13686.7|13698.9|13683.9|6
1649858350000|2022-04-13 13:59:10|13696.4|13681.4|13696|13681|13699.1|13681.4|13692.6|13674.1|11
1649858360000|2022-04-13 13:59:20|13695.9|13680.9|13697.8|13682.8|13697.8|13682.8|13695.8|13680.8|0
1649858370000|2022-04-13 13:59:30|13697.9|13682.9|13700.2|13685.2|13701.4|13686.4|13697.9|13682.9|11
1649858380000|2022-04-13 13:59:40|13700.1|13685.1|13700.6|13685.6|13700.6|13685.6|13700.1|13685.1|0
1649858390000|2022-04-13 13:59:50|13700.2|13685.2|13698.8|13683.8|13700.3|13685.3|13698.8|13683.8|0
1649858400000|2022-04-13 14:00:00|13697.9|13682.9|13683.9|13668.9|13703.9|13682.9|13683.9|13665.8|6
1649858410000|2022-04-13 14:00:10|13684|13669|13684|13669|13684.4|13669.4|13683.9|13668.9|0
1649858420000|2022-04-13 14:00:20|13684.1|13669.1|13685.1|13670.1|13686.2|13671.2|13683.9|13668.9|9
1649858430000|2022-04-13 14:00:30|13686|13671|13685.4|13670.4|13686.9|13671.9|13683.6|13668.6|2
1649858440000|2022-04-13 14:00:40|13685.2|13670.2|13684.6|13669.6|13685.2|13670.2|13684.6|13669.6|2
1649858450000|2022-04-13 14:00:50|13684.5|13669.5|13676.9|13661.9|13684.5|13669.5|13676.8|13661.8|6
1649858460000|2022-04-13 14:01:00|13678.4|13663.4|13678.9|13663.9|13678.9|13663.9|13674|13659|1
1649858470000|2022-04-13 14:01:10|13678.4|13663.4|13678|13663|13678.4|13663.4|13676.9|13661.9|1
1649858480000|2022-04-13 14:01:20|13678.1|13663.1|13675.7|13660.7|13679.4|13664.4|13675.5|13660.5|9
1649858490000|2022-04-13 14:01:30|13677.4|13662.4|13676.4|13661.4|13678.2|13663.2|13676.4|13661.4|5
1649858500000|2022-04-13 14:01:40|13677.9|13662.9|13681.9|13666.9|13681.9|13666.9|13677.9|13662.9|9
1649858510000|2022-04-13 14:01:50|13681.6|13666.6|13681.9|13666.9|13681.9|13666.9|13679.4|13664.4|15
1649858520000|2022-04-13 14:02:00|13680.5|13665.5|13669.7|13654.7|13680.5|13665.5|13668|13653|4
1649858530000|2022-04-13 14:02:10|13669.6|13654.6|13668.6|13653.6|13670.7|13655.7|13664|13649|13
1649858540000|2022-04-13 14:02:20|13668.1|13653.1|13674.6|13659.6|13674.6|13659.6|13666.1|13651.1|2
1649858550000|2022-04-13 14:02:30|13675|13660|13677|13662|13677|13662|13674.5|13659.5|2
1649858560000|2022-04-13 14:02:40|13677.5|13662.5|13674.5|13659.5|13678.9|13663.9|13674.5|13659.5|4
1649858570000|2022-04-13 14:02:50|13674.2|13659.2|13672.4|13657.4|13676.8|13661.8|13670.7|13655.7|9
1649858580000|2022-04-13 14:03:00|13674.7|13659.7|13677.2|13662.2|13677.2|13662.2|13674.7|13659.7|0
1649858590000|2022-04-13 14:03:10|13676.7|13661.7|13674|13659|13676.7|13661.7|13667.1|13652.1|23
1649858600000|2022-04-13 14:03:20|13673.8|13658.8|13674.1|13659.1|13674.1|13659.1|13671.1|13656.1|2
1649858610000|2022-04-13 14:03:30|||||||||1
1649858620000|2022-04-13 14:03:40|13673.8|13658.8|13673.5|13658.5|13673.8|13658.8|13673.5|13658.5|14
1649858630000|2022-04-13 14:03:50|13673.8|13658.8|13670.9|13655.9|13673.8|13658.8|13670.9|13655.9|0
1649858640000|2022-04-13 14:04:00|13671|13656|13673.2|13658.2|13673.2|13658.2|13669.9|13654.9|2
1649858650000|2022-04-13 14:04:10|13672.7|13657.7|13670.2|13655.2|13673.2|13658.2|13670.2|13655.2|1
1649858660000|2022-04-13 14:04:20|13669.8|13654.8|13665.6|13650.6|13669.9|13654.9|13664.8|13649.8|14
1649858670000|2022-04-13 14:04:30|13664.8|13649.8|13656.3|13641.3|13664.8|13649.8|13656.3|13641.3|8
1649858680000|2022-04-13 14:04:40|13656.8|13641.8|13655.5|13640.5|13656.8|13641.8|13655.5|13640.5|2
1649858690000|2022-04-13 14:04:50|13660.3|13645.3|13657.6|13642.6|13660.3|13645.3|13656.4|13641.4|2
1649858700000|2022-04-13 14:05:00|13657.2|13642.2|13654.6|13639.6|13657.2|13642.2|13654.6|13639.6|21
1649858710000|2022-04-13 14:05:10|13654.1|13639.1|13654|13639|13654.6|13639.6|13653.6|13638.6|2
1649858720000|2022-04-13 14:05:20|13653.8|13638.8|13662.1|13647.1|13663.6|13648.6|13653.8|13638.8|10
1649858730000|2022-04-13 14:05:30|13662.6|13647.6|13664.4|13649.4|13664.9|13649.9|13662.6|13647.6|1
1649858740000|2022-04-13 14:05:40|13664.5|13649.5|13665.6|13650.6|13665.7|13650.7|13664.5|13649.5|1
1649858750000|2022-04-13 14:05:50|13664.8|13649.8|13665.9|13650.9|13666.4|13651.4|13663|13648|1
1649858760000|2022-04-13 14:06:00|13665.5|13650.5|13672.1|13657.1|13673.4|13658.4|13661.6|13646.6|25
1649858770000|2022-04-13 14:06:10|13671.7|13656.7|13668.2|13653.2|13671.7|13656.7|13668.2|13653.2|13
1649858780000|2022-04-13 14:06:20|13668.1|13653.1|13668.1|13653.1|13668.1|13653.1|13668.1|13653.1|0
1649858800000|2022-04-13 14:06:40|13669.1|13654.1|13669.5|13654.5|13669.6|13654.6|13669.1|13654.1|3
1649858810000|2022-04-13 14:06:50|13670|13655|13670.4|13655.4|13670.4|13655.4|13670|13655|0
1649858820000|2022-04-13 14:07:00|13670.3|13655.3|13687.1|13672.1|13687.6|13672.6|13670.3|13655.3|15
1649858830000|2022-04-13 14:07:10|13688.1|13673.1|13691.8|13676.8|13691.8|13676.8|13688.1|13673.1|4
1649858840000|2022-04-13 14:07:20|13690.6|13675.6|13687.4|13672.4|13690.6|13675.6|13683.9|13668.9|5
1649858850000|2022-04-13 14:07:30|13691.4|13676.4|13691.4|13676.4|13693.1|13678.1|13690.9|13675.9|1
1649858860000|2022-04-13 14:07:40|13692.2|13677.2|13692.4|13677.4|13692.7|13677.7|13691.8|13676.8|4
1649858870000|2022-04-13 14:07:50|13693.3|13678.3|13694.3|13679.3|13694.3|13679.3|13693.3|13678.3|2
1649858880000|2022-04-13 14:08:00|13693.8|13678.8|13687.3|13672.3|13693.9|13678.9|13687.3|13672.3|17
1649858890000|2022-04-13 14:08:10|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|0
1649858900000|2022-04-13 14:08:20|13689.6|13674.6|13693.2|13678.2|13694.1|13679.1|13689.6|13674.6|1
1649858910000|2022-04-13 14:08:30|13693.1|13678.1|13701.7|13686.7|13701.7|13686.7|13692.7|13677.7|22
1649858920000|2022-04-13 14:08:40|13700.6|13685.6|13696.6|13681.6|13700.6|13685.6|13695.1|13680.1|1
1649858930000|2022-04-13 14:08:50|13695.7|13680.7|13696.3|13681.3|13696.3|13681.3|13687.9|13672.9|0
1649858940000|2022-04-13 14:09:00|13696.2|13681.2|13694.7|13679.7|13696.3|13681.3|13691.2|13676.2|1
1649858950000|2022-04-13 14:09:10|13694.6|13679.6|13695.6|13680.6|13695.6|13680.6|13689.7|13674.7|0
1649858960000|2022-04-13 14:09:20|13695.1|13680.1|13703.1|13688.1|13703.1|13688.1|13694.6|13679.6|1
1649858970000|2022-04-13 14:09:30|13702.7|13687.7|13702.7|13687.7|13703.2|13688.2|13696.8|13681.8|6
1649858980000|2022-04-13 14:09:40|13702.6|13687.6|13699.4|13684.4|13703.9|13688.9|13699.2|13684.2|11
1649858990000|2022-04-13 14:09:50|13699.3|13684.3|13697.1|13682.1|13699.6|13684.6|13693.8|13678.8|11
1649859000000|2022-04-13 14:10:00|13696.8|13681.8|13689.2|13674.2|13696.8|13681.8|13689.2|13674.2|3
1649859010000|2022-04-13 14:10:10|13689.1|13674.1|13688.6|13673.6|13689.1|13674.1|13688.6|13673.6|0
1649859020000|2022-04-13 14:10:20|13685.6|13670.6|13685.6|13670.6|13685.6|13670.6|13685.6|13670.6|1
1649859030000|2022-04-13 14:10:30|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|0
1649859040000|2022-04-13 14:10:40|13682.1|13667.1|13678.4|13663.4|13682.1|13667.1|13678.3|13663.3|15
1649859050000|2022-04-13 14:10:50|13678.3|13663.3|13679.1|13664.1|13680.6|13665.6|13678.3|13663.3|11
1649859060000|2022-04-13 14:11:00|13679.6|13664.6|13679.6|13664.6|13679.6|13664.6|13679.6|13664.6|18
1649859070000|2022-04-13 14:11:10|13679.7|13664.7|13679.6|13664.6|13680.6|13665.6|13679.1|13664.1|8
1649859080000|2022-04-13 14:11:20|13680.1|13665.1|13686.1|13671.1|13686.1|13671.1|13680.1|13665.1|2
1649859090000|2022-04-13 14:11:30|13686.6|13671.6|13686.6|13671.6|13686.6|13671.6|13686.6|13671.6|3
1649859100000|2022-04-13 14:11:40|13686.5|13671.5|13687.5|13672.5|13687.5|13672.5|13686.5|13671.5|0
1649859110000|2022-04-13 14:11:50|13687.6|13672.6|13684.5|13669.5|13687.9|13672.9|13684.5|13669.5|2
1649859120000|2022-04-13 14:12:00|||||||||11
1649859130000|2022-04-13 14:12:10|13685.4|13670.4|13685.8|13670.8|13685.8|13670.8|13685.4|13670.4|3
1649859140000|2022-04-13 14:12:20|13685|13670|13685|13670|13685|13670|13685|13670|11
1649859150000|2022-04-13 14:12:30|13684.1|13669.1|13689.7|13674.7|13689.7|13674.7|13684.1|13669.1|2
1649859160000|2022-04-13 14:12:40|13689.3|13674.3|13687.6|13672.6|13689.3|13674.3|13687.6|13672.6|0
1649859170000|2022-04-13 14:12:50|13687.9|13672.9|13684.2|13669.2|13689.2|13674.2|13684.2|13669.2|1
1649859180000|2022-04-13 14:13:00|13684.7|13669.7|13694.9|13679.9|13695|13680|13684.7|13669.7|4
1649859190000|2022-04-13 14:13:10|13694.5|13679.5|13694.6|13679.6|13694.6|13679.6|13691.5|13676.5|8
1649859200000|2022-04-13 14:13:20|13694.5|13679.5|13693.1|13678.1|13694.5|13679.5|13692.5|13677.5|10
1649859210000|2022-04-13 14:13:30|13692.8|13677.8|13692.8|13677.8|13692.8|13677.8|13692.8|13677.8|0
1649859220000|2022-04-13 14:13:40|13689.6|13664.6|13683.6|13668.6|13689.6|13669.1|13683.1|13664.6|1
1649859230000|2022-04-13 14:13:50|13684|13669|13686.1|13671.1|13686.2|13671.2|13684|13669|0
1649859240000|2022-04-13 14:14:00|13684.1|13669.1|13682.2|13667.2|13684.1|13669.1|13681.9|13666.9|3
1649859250000|2022-04-13 14:14:10|13683.4|13668.4|13682.6|13667.6|13683.4|13668.4|13682.2|13667.2|15
1649859260000|2022-04-13 14:14:20|13682.5|13667.5|13684.6|13669.6|13684.6|13669.6|13681.2|13666.2|0
1649859270000|2022-04-13 14:14:30|13684.3|13669.3|13684|13669|13684.3|13669.3|13681.6|13666.6|12
1649859280000|2022-04-13 14:14:40|13683.6|13668.6|13691.3|13666.3|13692.7|13677.7|13683.6|13666.3|7
1649859290000|2022-04-13 14:14:50|13690.9|13665.9|13678.9|13663.9|13690.9|13668.1|13678.9|13663.9|7
1649859300000|2022-04-13 14:15:00|13679|13664|13675.8|13660.8|13679|13664|13675.8|13660.8|8
1649859310000|2022-04-13 14:15:10|13672.4|13657.4|13671.2|13656.2|13675.3|13660.3|13671.2|13656.2|1
1649859320000|2022-04-13 14:15:20|13671.1|13656.1|13684.3|13669.3|13684.8|13669.8|13670.7|13655.7|5
1649859330000|2022-04-13 14:15:30|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|1
1649859340000|2022-04-13 14:15:40|13685.5|13670.5|13685.5|13670.5|13685.5|13670.5|13685.5|13670.5|0
1649859350000|2022-04-13 14:15:50|13685|13670|13686.1|13671.1|13686.1|13671.1|13683|13668|2
1649859360000|2022-04-13 14:16:00|13686.3|13671.3|13689.5|13674.5|13689.5|13674.5|13686.3|13671.3|5
1649859370000|2022-04-13 14:16:10|13690.3|13675.3|13690.6|13675.6|13694.2|13679.2|13690.3|13675.3|3
1649859380000|2022-04-13 14:16:20|13691.1|13676.1|13689.5|13674.5|13692.3|13677.3|13689.4|13674.4|17
1649859390000|2022-04-13 14:16:30|13689.1|13674.1|13685.3|13670.3|13689.4|13674.4|13685.3|13670.3|1
1649859400000|2022-04-13 14:16:40|13685.4|13670.4|13689.5|13674.5|13689.5|13674.5|13685.4|13670.4|12
1649859410000|2022-04-13 14:16:50|13692|13677|13691.6|13676.6|13692.2|13677.2|13691.2|13676.2|3
1649859420000|2022-04-13 14:17:00|13691.1|13676.1|13694.5|13679.5|13694.5|13679.5|13688.8|13673.8|3
1649859430000|2022-04-13 14:17:10|13694|13679|13694|13679|13694.5|13679.5|13694|13679|5
1649859440000|2022-04-13 14:17:20|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|5
1649859450000|2022-04-13 14:17:30|13694.7|13679.7|13695.5|13680.5|13695.5|13680.5|13694.7|13679.7|0
1649859460000|2022-04-13 14:17:40|||||||||1
1649859470000|2022-04-13 14:17:50|13695.3|13680.3|13694.5|13679.5|13695.3|13680.3|13694.5|13679.5|2
1649859480000|2022-04-13 14:18:00|13695|13680|13695|13680|13695|13680|13695|13680|1
1649859500000|2022-04-13 14:18:20|13694.3|13679.3|13695|13680|13695|13680|13694.1|13679.1|13
1649859510000|2022-04-13 14:18:30|13696|13681|13696.3|13681.3|13696.4|13681.4|13696|13681|2
1649859520000|2022-04-13 14:18:40|13696|13681|13694.4|13679.4|13696|13681|13694.4|13679.4|6
1649859530000|2022-04-13 14:18:50|13694.5|13679.5|13690.9|13675.9|13694.5|13679.5|13690.9|13675.9|34
1649859540000|2022-04-13 14:19:00|13692.6|13677.6|13692.3|13677.3|13692.7|13677.7|13692.3|13677.3|2
1649859550000|2022-04-13 14:19:10|13691.9|13676.9|13691.8|13676.8|13691.9|13676.9|13691.8|13676.8|0
1649859560000|2022-04-13 14:19:20|13690.4|13675.4|13694.7|13679.7|13695.3|13680.3|13690.4|13675.4|8
1649859570000|2022-04-13 14:19:30|13694.4|13679.4|13695.3|13680.3|13695.3|13680.3|13694.4|13679.4|0
1649859580000|2022-04-13 14:19:40|13695.2|13680.2|13695.5|13680.5|13695.5|13680.5|13695.2|13680.2|4
1649859590000|2022-04-13 14:19:50|13696.1|13681.1|13702.9|13687.9|13704|13689|13696.1|13681.1|4
1649859600000|2022-04-13 14:20:00|13702.8|13687.8|13692.3|13677.3|13702.9|13687.9|13691.8|13676.8|4
1649859610000|2022-04-13 14:20:10|13693.3|13678.3|13690.4|13675.4|13693.3|13678.3|13690.4|13675.4|2
1649859620000|2022-04-13 14:20:20|13689.9|13674.9|13689.9|13674.9|13689.9|13674.9|13689.9|13674.9|1
1649859630000|2022-04-13 14:20:30|13690.3|13675.3|13689.6|13674.6|13690.3|13675.3|13687.8|13672.8|4
1649859640000|2022-04-13 14:20:40|13688.3|13673.3|13691.3|13676.3|13691.3|13676.3|13688.3|13673.3|1
1649859650000|2022-04-13 14:20:50|13691.7|13676.7|13692.6|13677.6|13692.6|13677.6|13691.7|13676.7|1
1649859660000|2022-04-13 14:21:00|13694.1|13679.1|13696.7|13681.7|13698.1|13683.1|13694.1|13679.1|9
1649859670000|2022-04-13 14:21:10|13696.1|13681.1|13689.5|13674.5|13696.1|13681.1|13689.5|13674.5|3
1649859680000|2022-04-13 14:21:20|13690|13675|13692.1|13677.1|13692.1|13677.1|13690|13675|2
1649859690000|2022-04-13 14:21:30|13692|13677|13694.3|13679.3|13694.3|13679.3|13692|13677|6
1649859700000|2022-04-13 14:21:40|13695.2|13680.2|13694.2|13679.2|13695.2|13680.2|13694.2|13679.2|2
1649859710000|2022-04-13 14:21:50|||||||||3
1649859720000|2022-04-13 14:22:00|13694.7|13679.7|13707.7|13692.7|13710.6|13695.6|13694.7|13679.7|10
1649859730000|2022-04-13 14:22:10|13707.3|13692.3|13708.3|13693.3|13708.8|13693.8|13707.3|13692.3|4
1649859740000|2022-04-13 14:22:20|13714.2|13699.2|13731|13716|13735.9|13716.5|13705.5|13681.1|17
1649859750000|2022-04-13 14:22:30|13730.5|13715.5|13732.5|13717.5|13733.5|13718.5|13730|13715|0
1649859760000|2022-04-13 14:22:40|13732.6|13717.6|13732.5|13717.5|13733|13718|13732.5|13717.5|0
1649859770000|2022-04-13 14:22:50|13732.7|13717.7|13733.2|13718.2|13734|13719|13732.7|13717.7|5
1649859780000|2022-04-13 14:23:00|13731.5|13716.5|13738.7|13701.2|13738.7|13716.5|13731.5|13701.2|1
1649859790000|2022-04-13 14:23:10|13733|13708|13733|13708|13733|13708|13733|13708|0
1649859800000|2022-04-13 14:23:20|||||||||8
1649859820000|2022-04-13 14:23:40|13733.1|13708.1|13733.1|13708.1|13733.1|13708.1|13733.1|13708.1|2
1649859830000|2022-04-13 14:23:50|13733|13708|13732.6|13707.6|13733|13708|13732.6|13707.6|6
1649859840000|2022-04-13 14:24:00|13733|13708|13724|13709|13733|13717.5|13724|13708|14
1649859850000|2022-04-13 14:24:10|13724.3|13709.3|13731.3|13716.3|13731.4|13716.4|13724.3|13709.3|3
1649859860000|2022-04-13 14:24:20|13731.8|13716.8|13733.1|13718.1|13733.1|13718.1|13731.8|13716.8|1
1649859870000|2022-04-13 14:24:30|13733.6|13718.6|13739.1|13724.1|13739.1|13724.1|13733.3|13718.3|8
1649859880000|2022-04-13 14:24:40|13739|13724|13745.5|13730.5|13745.5|13730.5|13739|13724|7
1649859890000|2022-04-13 14:24:50|13745.3|13730.3|13743.5|13728.5|13745.3|13730.3|13743.5|13728.5|0
1649859900000|2022-04-13 14:25:00|13742.1|13727.1|13742.3|13727.3|13742.3|13727.3|13742.1|13727.1|8
1649859910000|2022-04-13 14:25:10|13741.2|13726.2|13740.3|13725.3|13741.2|13726.2|13737.2|13722.2|1
1649859920000|2022-04-13 14:25:20|13740.2|13725.2|13740.2|13725.2|13741|13726|13740.2|13725.2|3
1649859930000|2022-04-13 14:25:30|13740.3|13725.3|13739.5|13724.5|13740.7|13725.7|13739.5|13724.5|1
1649859940000|2022-04-13 14:25:40|13738|13723|13736.5|13721.5|13739|13724|13736.5|13721.5|0
1649859950000|2022-04-13 14:25:50|13736.4|13721.4|13733.9|13718.9|13736.4|13721.4|13732|13717|4
1649859960000|2022-04-13 14:26:00|13733.6|13718.6|13731.5|13716.5|13733.6|13718.6|13731.5|13716.5|0
1649859970000|2022-04-13 14:26:10|13730.6|13715.6|13730.6|13715.6|13730.6|13715.6|13730.6|13715.6|11
1649859980000|2022-04-13 14:26:20|13731.7|13716.7|13733.9|13718.9|13734|13719|13731.7|13716.7|10
1649859990000|2022-04-13 14:26:30|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|2
1649860000000|2022-04-13 14:26:40|13733.4|13718.4|13730.7|13715.7|13733.4|13718.4|13730.2|13715.2|0
1649860010000|2022-04-13 14:26:50|13731.4|13716.4|13738.2|13723.2|13738.2|13723.2|13731.4|13716.4|1
1649860020000|2022-04-13 14:27:00|13738.7|13723.7|13741.3|13726.3|13742.8|13727.8|13738.7|13723.7|5
1649860030000|2022-04-13 14:27:10|13740.7|13725.7|13753.1|13738.1|13755.1|13740.1|13740.7|13725.7|7
1649860040000|2022-04-13 14:27:20|13753.6|13738.6|13756.9|13741.9|13757.3|13742.3|13753.6|13738.6|7
1649860050000|2022-04-13 14:27:30|13757.3|13742.3|13758.4|13743.4|13761.3|13746.3|13757.3|13742.3|1
1649860060000|2022-04-13 14:27:40|13759.3|13744.3|13761.3|13746.3|13761.3|13746.3|13759.3|13744.3|0
1649860070000|2022-04-13 14:27:50|13763.3|13748.3|13763.7|13748.7|13763.9|13748.9|13763.3|13748.3|4
1649860080000|2022-04-13 14:28:00|13763.6|13748.6|13765.1|13750.1|13765.1|13750.1|13763.6|13748.6|4
1649860090000|2022-04-13 14:28:10|13764.7|13749.7|13764.4|13749.4|13764.7|13749.7|13764.3|13749.3|15
1649860100000|2022-04-13 14:28:20|13764|13749|13769|13754|13769.5|13754.5|13764|13749|2
1649860110000|2022-04-13 14:28:30|13770|13755|13769.1|13754.1|13770|13755|13769.1|13754.1|4
1649860120000|2022-04-13 14:28:40|13770|13755|13770|13755|13770.2|13755.2|13767.3|13752.3|1
1649860130000|2022-04-13 14:28:50|13767.9|13752.9|13770|13755|13770|13755|13767.6|13752.6|1
1649860140000|2022-04-13 14:29:00|13769|13754|13788.1|13773.1|13791.7|13776.7|13768|13753|50
1649860150000|2022-04-13 14:29:10|13787.6|13762.6|13790.2|13752.7|13790.4|13775|13785.7|13752.7|4
1649860160000|2022-04-13 14:29:20|13784.1|13759.1|13786.5|13761.5|13786.5|13761.5|13784.1|13759.1|0
1649860180000|2022-04-13 14:29:40|13786|13761|13783|13768|13786|13768|13783|13760.5|4
1649860190000|2022-04-13 14:29:50|13782|13767|13783.8|13768.8|13791.1|13768.8|13780.4|13753.6|7
1649860200000|2022-04-13 14:30:00|13784.2|13769.2|13765.4|13750.4|13784.2|13769.2|13763.3|13743.5|21
1649860210000|2022-04-13 14:30:10|13766|13751|13766|13751|13768.9|13753.9|13766|13751|3
1649860220000|2022-04-13 14:30:20|13766.4|13751.4|13765.2|13750.2|13766.4|13751.4|13765.2|13750.2|18
1649860230000|2022-04-13 14:30:30|13764.8|13749.8|13750.6|13735.6|13764.8|13749.8|13750.6|13735.6|3
1649860240000|2022-04-13 14:30:40|13746.1|13731.1|13744.2|13729.2|13746.1|13731.1|13744.2|13729.2|3
1649860250000|2022-04-13 14:30:50|13744.7|13729.7|13746.1|13731.1|13746.1|13731.1|13741.7|13726.7|14
1649860260000|2022-04-13 14:31:00|13745.4|13730.4|13737.2|13722.2|13745.4|13730.4|13736.2|13721.2|4
1649860270000|2022-04-13 14:31:10|13736.2|13721.2|13733.7|13718.7|13737.6|13722.6|13733.7|13718.7|6
1649860280000|2022-04-13 14:31:20|13731.7|13716.7|13736.9|13721.9|13737.4|13722.4|13731.7|13716.7|6
1649860290000|2022-04-13 14:31:30|13736.8|13721.8|13739.1|13724.1|13739.1|13724.1|13736.3|13721.3|1
1649860300000|2022-04-13 14:31:40|13738.8|13723.8|13736.3|13721.3|13738.8|13723.8|13736.3|13721.3|0
1649860310000|2022-04-13 14:31:50|||||||||1
1649860320000|2022-04-13 14:32:00|13735.9|13720.9|13746.2|13731.2|13746.2|13731.2|13735.9|13720.9|4
1649860330000|2022-04-13 14:32:10|13746.1|13731.1|13745.2|13730.2|13746.1|13731.1|13745.2|13730.2|4
1649860340000|2022-04-13 14:32:20|13745.1|13730.1|13742.2|13727.2|13745.1|13730.1|13742.2|13727.2|1
1649860360000|2022-04-13 14:32:40|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.2|13726.2|1
1649860370000|2022-04-13 14:32:50|13742.7|13727.7|13742.6|13727.6|13743.1|13728.1|13742.2|13727.2|4
1649860380000|2022-04-13 14:33:00|13741.7|13726.7|13741.9|13726.9|13746.2|13731.2|13741.4|13726.4|24
1649860390000|2022-04-13 14:33:10|13742.4|13727.4|13745.3|13730.3|13745.3|13730.3|13742.4|13727.4|3
1649860400000|2022-04-13 14:33:20|13745.8|13730.8|13758.2|13743.2|13758.2|13743.2|13745.8|13730.8|23
1649860410000|2022-04-13 14:33:30|13757.2|13742.2|13756.2|13741.2|13757.2|13742.2|13756.2|13741.2|1
1649860420000|2022-04-13 14:33:40|13756.7|13741.7|13756.4|13741.4|13756.9|13741.9|13756.4|13741.4|6
1649860430000|2022-04-13 14:33:50|13754.2|13739.2|13755.4|13740.4|13755.4|13740.4|13754.2|13739.2|4
1649860440000|2022-04-13 14:34:00|13755|13740|13747.2|13732.2|13755.7|13740.7|13747.2|13732.2|3
1649860450000|2022-04-13 14:34:10|13747.7|13732.7|13751.7|13736.7|13751.7|13736.7|13743.2|13728.2|0
1649860460000|2022-04-13 14:34:20|13752.7|13737.7|13749.2|13734.2|13752.7|13737.7|13749.2|13734.2|0
1649860470000|2022-04-13 14:34:30|13748.7|13733.7|13755.3|13740.3|13755.4|13740.4|13748.7|13733.7|14
1649860480000|2022-04-13 14:34:40|13755.2|13740.2|13754.3|13739.3|13755.2|13740.2|13754.3|13739.3|0
1649860490000|2022-04-13 14:34:50|13754.8|13739.8|13754.3|13739.3|13754.8|13739.8|13754.3|13739.3|0
1649860500000|2022-04-13 14:35:00|13752.2|13737.2|13748.7|13733.7|13752.2|13737.2|13748.6|13733.6|6
1649860510000|2022-04-13 14:35:10|13747.5|13732.5|13739.5|13724.5|13747.5|13732.5|13738.2|13723.2|0
1649860520000|2022-04-13 14:35:20|13738.6|13723.6|13738.2|13723.2|13742.7|13727.7|13736.2|13721.2|13
1649860530000|2022-04-13 14:35:30|13738.7|13723.7|13732.1|13717.1|13738.7|13723.7|13732|13717|5
1649860540000|2022-04-13 14:35:40|13732.2|13717.2|13735.2|13720.2|13736.2|13721.2|13732.2|13717.2|9
1649860560000|2022-04-13 14:36:00|13731.3|13716.3|13735.6|13720.6|13737|13722|13731.3|13716.3|4
1649860570000|2022-04-13 14:36:10|13735.7|13720.7|13736.4|13721.4|13739|13724|13735.7|13720.7|3
1649860580000|2022-04-13 14:36:20|13736.9|13721.9|13733.5|13718.5|13736.9|13721.9|13733.5|13718.5|3
1649860590000|2022-04-13 14:36:30|13733.4|13718.4|13732.9|13717.9|13733.4|13718.4|13732.4|13717.4|4
1649860600000|2022-04-13 14:36:40|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|3
1649860610000|2022-04-13 14:36:50|13732|13717|13732.5|13717.5|13732.5|13717.5|13732|13717|0
1649860620000|2022-04-13 14:37:00|13732.4|13717.4|13732.5|13717.5|13732.5|13717.5|13732|13717|0
1649860630000|2022-04-13 14:37:10|13732.7|13717.7|13732.7|13717.7|13732.7|13717.7|13732.2|13717.2|5
1649860640000|2022-04-13 14:37:20|13729.8|13714.8|13721.8|13706.8|13729.8|13714.8|13721.8|13706.8|16
1649860650000|2022-04-13 14:37:30|13721.3|13706.3|13719.7|13704.7|13721.4|13706.4|13719.7|13704.7|3
1649860660000|2022-04-13 14:37:40|13720.2|13705.2|13723.1|13708.1|13723.1|13708.1|13720.2|13705.2|3
1649860670000|2022-04-13 14:37:50|13723|13708|13718.5|13703.5|13723.1|13708.1|13718.5|13703.5|5
1649860680000|2022-04-13 14:38:00|13719.3|13704.3|13723.7|13708.7|13726.7|13710.8|13715.7|13700.7|26
1649860690000|2022-04-13 14:38:10|13724.7|13709.7|13727.3|13712.3|13727.3|13712.3|13724.7|13709.7|2
1649860700000|2022-04-13 14:38:20|13725.7|13710.7|13717.7|13702.7|13725.7|13710.7|13717.7|13702.7|0
1649860710000|2022-04-13 14:38:30|13717.5|13702.5|13713.2|13698.2|13717.5|13702.5|13713.1|13698.1|11
1649860720000|2022-04-13 14:38:40|13714.2|13699.2|13714.4|13699.4|13714.4|13699.4|13714.2|13699.2|0
1649860730000|2022-04-13 14:38:50|13715.7|13700.7|13722.2|13707.2|13722.2|13707.2|13715.7|13700.7|8
1649860740000|2022-04-13 14:39:00|13722.3|13707.3|13723.8|13708.8|13723.8|13708.8|13722.3|13707.3|2
1649860750000|2022-04-13 14:39:10|13722.5|13707.5|13721.3|13706.3|13723.2|13708.2|13721.2|13706.2|1
1649860760000|2022-04-13 14:39:20|13720.7|13705.7|13718.7|13703.7|13722.7|13707.7|13718.7|13703.7|1
1649860770000|2022-04-13 14:39:30|13721.7|13706.7|13724.7|13709.7|13724.7|13709.7|13721.7|13706.7|0
1649860780000|2022-04-13 14:39:40|13726.7|13711.7|13729.2|13714.2|13729.2|13714.2|13726.7|13711.7|0
1649860790000|2022-04-13 14:39:50|13728.8|13713.8|13730.5|13715.5|13730.5|13715.5|13728.8|13713.8|9
1649860800000|2022-04-13 14:40:00|13730.4|13715.4|13728.9|13713.9|13730.4|13715.4|13728.9|13713.9|11
1649860810000|2022-04-13 14:40:10|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|0
1649860820000|2022-04-13 14:40:20|13728.9|13713.9|13726.9|13711.9|13728.9|13713.9|13726.9|13711.9|0
1649860830000|2022-04-13 14:40:30|13726.8|13711.8|13735.7|13720.7|13736.1|13721.1|13726.5|13711.5|19
1649860840000|2022-04-13 14:40:40|13734.7|13719.7|13730.7|13715.7|13734.8|13719.8|13730.7|13715.7|4
1649860860000|2022-04-13 14:41:00|||||||||2
1649860870000|2022-04-13 14:41:10|13730.6|13715.6|13733.2|13708.2|13733.2|13715.6|13730.6|13708.2|0
1649860880000|2022-04-13 14:41:20|13727.9|13712.9|13730.5|13715.5|13730.5|13715.5|13724.9|13709.9|17
1649860890000|2022-04-13 14:41:30|13730.9|13715.9|13728.9|13713.9|13733.4|13718.4|13728.4|13713.4|3
1649860900000|2022-04-13 14:41:40|13728.6|13713.6|13727.6|13712.6|13728.6|13713.6|13724.8|13709.8|6
1649860910000|2022-04-13 14:41:50|13724.6|13709.6|13724.1|13709.1|13726.1|13711.1|13724.1|13709.1|1
1649860920000|2022-04-13 14:42:00|13723.6|13708.6|13722.9|13707.9|13723.6|13708.6|13722.9|13707.9|4
1649860930000|2022-04-13 14:42:10|13722.7|13707.7|13721.4|13706.4|13722.7|13707.7|13721.4|13706.4|1
1649860940000|2022-04-13 14:42:20|13721.3|13706.3|13722.8|13707.8|13722.9|13707.9|13721.3|13706.3|0
1649860950000|2022-04-13 14:42:30|13721.8|13706.8|13723.3|13708.3|13723.3|13708.3|13721.8|13706.8|0
1649860960000|2022-04-13 14:42:40|13724.3|13709.3|13722.8|13707.8|13724.3|13709.3|13722.8|13707.8|2
1649860970000|2022-04-13 14:42:50|13722.7|13707.7|13716.7|13701.7|13724.2|13709.2|13716.7|13701.7|0
1649860980000|2022-04-13 14:43:00|13716.2|13701.2|13715.8|13700.8|13716.2|13701.2|13715.7|13700.7|8
1649860990000|2022-04-13 14:43:10|13713.5|13698.5|13710.6|13695.6|13713.5|13698.5|13710.6|13695.6|8
1649861000000|2022-04-13 14:43:20|13709.9|13694.9|13707.6|13692.6|13709.9|13694.9|13707.6|13692.6|6
1649861010000|2022-04-13 14:43:30|13708.4|13693.4|13706.1|13691.1|13708.4|13693.4|13705.3|13690.3|14
1649861020000|2022-04-13 14:43:40|13705.8|13690.8|13704.9|13689.9|13705.8|13690.8|13704.9|13689.9|8
1649861040000|2022-04-13 14:44:00|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|1
1649861050000|2022-04-13 14:44:10|13706.9|13691.9|13704.9|13689.9|13707.4|13692.4|13704.9|13689.9|4
1649861060000|2022-04-13 14:44:20|13705.2|13690.2|13706.1|13691.1|13706.1|13691.1|13705.2|13690.2|3
1649861070000|2022-04-13 14:44:30|13706.6|13691.6|13705.6|13690.6|13706.6|13691.6|13705.6|13690.6|1
1649861080000|2022-04-13 14:44:40|13706.1|13691.1|13707.1|13692.1|13707.1|13692.1|13706.1|13691.1|5
1649861090000|2022-04-13 14:44:50|13706.6|13691.6|13713.9|13698.9|13714.3|13699.3|13706.6|13691.6|12
1649861100000|2022-04-13 14:45:00|13714.3|13699.3|13714.3|13699.3|13715.1|13700.1|13714.3|13699.3|2
1649861110000|2022-04-13 14:45:10|13714.7|13699.7|13715.2|13700.2|13715.2|13700.2|13714.7|13699.7|1
1649861120000|2022-04-13 14:45:20|13715|13700|13713.7|13698.7|13715|13700|13713.7|13698.7|0
1649861130000|2022-04-13 14:45:30|13713.6|13698.6|13714.2|13699.2|13714.2|13699.2|13711.9|13696.9|0
1649861140000|2022-04-13 14:45:40|13713.9|13698.9|13716.9|13701.9|13718.5|13703.5|13713.9|13698.9|3
1649861150000|2022-04-13 14:45:50|13716.7|13701.7|13716|13701|13716.9|13701.9|13716|13701|10
1649861160000|2022-04-13 14:46:00|13714.5|13699.5|13709.6|13694.6|13714.5|13699.5|13709.6|13694.6|3
1649861170000|2022-04-13 14:46:10|13709.1|13694.1|13708.7|13693.7|13709.2|13694.2|13708.7|13693.7|2
1649861180000|2022-04-13 14:46:20|13706.3|13691.3|13707.2|13692.2|13707.4|13692.4|13703.9|13688.9|0
1649861190000|2022-04-13 14:46:30|13707.3|13692.3|13707.7|13692.7|13707.7|13692.7|13707.3|13692.3|0
1649861200000|2022-04-13 14:46:40|13707.8|13692.8|13705.4|13690.4|13709.2|13694.2|13705.4|13690.4|3
1649861210000|2022-04-13 14:46:50|13702.9|13687.9|13703.4|13688.4|13704.4|13689.4|13702.9|13687.9|9
1649861220000|2022-04-13 14:47:00|13702.9|13687.9|13700.8|13685.8|13702.9|13687.9|13700.8|13685.8|4
1649861230000|2022-04-13 14:47:10|13700.9|13685.9|13700.6|13685.6|13702.2|13687.2|13700.2|13685.2|0
1649861240000|2022-04-13 14:47:20|13699.5|13684.5|13697.3|13682.3|13699.5|13684.5|13697.3|13682.3|3
1649861250000|2022-04-13 14:47:30|13697.2|13682.2|13703.5|13688.5|13704.9|13689.9|13696.8|13681.8|1
1649861260000|2022-04-13 14:47:40|13703|13688|13703|13688|13703|13688|13703|13688|4
1649861270000|2022-04-13 14:47:50|13702|13687|13704.1|13689.1|13708|13693|13702|13687|15
1649861280000|2022-04-13 14:48:00|13705|13690|13704.1|13689.1|13705.4|13690.4|13703.6|13688.6|2
1649861290000|2022-04-13 14:48:10|13710.5|13695.5|13708.7|13693.7|13713.5|13698.5|13707.9|13692.9|28
1649861300000|2022-04-13 14:48:20|13709.5|13694.5|13710.2|13695.2|13710.2|13695.2|13705.9|13690.9|4
1649861310000|2022-04-13 14:48:30|13710.6|13695.6|13710.6|13695.6|13710.6|13695.6|13710.6|13695.6|0
1649861320000|2022-04-13 14:48:40|13710.1|13695.1|13708.9|13693.9|13710.1|13695.1|13708.9|13693.9|2
1649861330000|2022-04-13 14:48:50|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|1
1649861340000|2022-04-13 14:49:00|13708.9|13693.9|13707.5|13692.5|13708.9|13693.9|13707.5|13692.5|0
1649861350000|2022-04-13 14:49:10|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|25
1649861360000|2022-04-13 14:49:20|13708.3|13693.3|13711.1|13696.1|13714.4|13699.4|13708.3|13693.3|5
1649861370000|2022-04-13 14:49:30|13710.7|13695.7|13710.6|13695.6|13710.7|13695.7|13710.6|13695.6|0
1649861390000|2022-04-13 14:49:50|||||||||2
1649861400000|2022-04-13 14:50:00|13710.1|13695.1|13708.6|13693.6|13710.1|13695.1|13708.6|13693.6|0
1649861410000|2022-04-13 14:50:10|13708.1|13693.1|13707.6|13692.6|13708.1|13693.1|13707.6|13692.6|1
1649861420000|2022-04-13 14:50:20|13707.7|13692.7|13712|13697|13714.3|13699.3|13706.3|13691.3|17
1649861430000|2022-04-13 14:50:30|13711.6|13696.6|13708.6|13693.6|13711.6|13696.6|13708.6|13693.6|1
1649861450000|2022-04-13 14:50:50|13708.1|13693.1|13708.9|13693.9|13709.8|13694.8|13708.1|13693.1|7
1649861460000|2022-04-13 14:51:00|13708.5|13693.5|13708.3|13693.3|13708.5|13693.5|13707.1|13692.1|0
1649861470000|2022-04-13 14:51:10|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|13707.1|13692.1|0
1649861480000|2022-04-13 14:51:20|13707.1|13692.1|13706.1|13691.1|13707.1|13692.1|13705.6|13690.6|0
1649861490000|2022-04-13 14:51:30|13705.6|13690.6|13705.3|13690.3|13706.5|13691.5|13704.8|13689.8|9
1649861500000|2022-04-13 14:51:40|||||||||6
1649861510000|2022-04-13 14:51:50|13701.3|13686.3|13705.6|13690.6|13705.6|13690.6|13701.3|13686.3|9
1649861520000|2022-04-13 14:52:00|13704.7|13689.7|13707.6|13692.6|13708.1|13693.1|13704.7|13689.7|7
1649861530000|2022-04-13 14:52:10|13704.1|13689.1|13707|13692|13709.1|13694.1|13704.1|13689.1|2
1649861540000|2022-04-13 14:52:20|13707.1|13692.1|13705.9|13690.9|13707.1|13692.1|13705.9|13690.9|0
1649861550000|2022-04-13 14:52:30|13705.8|13690.8|13707.3|13692.3|13707.3|13692.3|13705.3|13690.3|1
1649861560000|2022-04-13 14:52:40|13707.1|13692.1|13707.1|13692.1|13709|13694|13705.3|13690.3|11
1649861570000|2022-04-13 14:52:50|13705.8|13690.8|13705.8|13690.8|13706.3|13691.3|13705.8|13690.8|0
1649861580000|2022-04-13 14:53:00|13704.8|13689.8|13705|13690|13705.5|13690.5|13704.3|13689.3|11
1649861590000|2022-04-13 14:53:10|13704|13689|13701.5|13686.5|13704|13689|13701.5|13686.5|4
1649861600000|2022-04-13 14:53:20|13701.4|13686.4|13701.3|13686.3|13701.4|13686.4|13701.3|13686.3|10
1649861610000|2022-04-13 14:53:30|13706.8|13691.8|13711.2|13696.2|13716.3|13696.2|13706.8|13686.8|9
1649861620000|2022-04-13 14:53:40|13710.9|13695.9|13706.2|13691.2|13710.9|13695.9|13706.2|13691.2|14
1649861640000|2022-04-13 14:54:00|13706.7|13691.7|13709.8|13694.8|13710.8|13695.8|13706.7|13691.7|3
1649861650000|2022-04-13 14:54:10|||||||||6
1649861660000|2022-04-13 14:54:20|||||||||6
1649861670000|2022-04-13 14:54:30|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|1
1649861680000|2022-04-13 14:54:40|13708.7|13693.7|13707.5|13692.5|13708.7|13693.7|13706.2|13691.2|3
1649861690000|2022-04-13 14:54:50|13706.6|13691.6|13706|13691|13707.7|13692.7|13705.6|13690.6|2
1649861700000|2022-04-13 14:55:00|13705.7|13690.7|13704.6|13689.6|13706.6|13691.6|13704.6|13689.6|0
1649861710000|2022-04-13 14:55:10|13705.6|13690.6|13705.6|13690.6|13705.6|13690.6|13705.6|13690.6|2
1649861730000|2022-04-13 14:55:30|13699.7|13684.7|13696.7|13681.7|13699.7|13684.7|13696.6|13681.6|6
1649861740000|2022-04-13 14:55:40|||||||||1
1649861750000|2022-04-13 14:55:50|||||||||1
1649861760000|2022-04-13 14:56:00|13696.5|13681.5|13695.3|13680.3|13696.5|13681.5|13694.2|13679.2|4
1649861770000|2022-04-13 14:56:10|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|4
1649861780000|2022-04-13 14:56:20|13700.1|13685.1|13702.9|13687.9|13702.9|13687.9|13700.1|13685.1|2
1649861790000|2022-04-13 14:56:30|13702.8|13687.8|13709.8|13694.8|13711.3|13696.3|13699.9|13684.9|15
1649861800000|2022-04-13 14:56:40|13708.8|13693.8|13708.3|13693.3|13708.8|13693.8|13708.3|13693.3|2
1649861810000|2022-04-13 14:56:50|13708.8|13693.8|13706.8|13691.8|13708.8|13693.8|13706.8|13691.8|3
1649861820000|2022-04-13 14:57:00|13706.3|13691.3|13706.3|13691.3|13706.3|13691.3|13706.3|13691.3|1
1649861840000|2022-04-13 14:57:20|||||||||2
1649861860000|2022-04-13 14:57:40|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|6
1649861870000|2022-04-13 14:57:50|13705.8|13690.8|13705.4|13690.4|13705.8|13690.8|13705.4|13690.4|1
1649861880000|2022-04-13 14:58:00|13703.3|13688.3|13701.8|13686.8|13705|13690|13701.8|13686.8|2
1649861890000|2022-04-13 14:58:10|13700.9|13685.9|13700.8|13685.8|13701.3|13686.3|13700.8|13685.8|3
1649861900000|2022-04-13 14:58:20|13698.5|13683.5|13701.8|13686.8|13701.8|13686.8|13698.5|13683.5|3
1649861910000|2022-04-13 14:58:30|13707.3|13692.3|13709.8|13694.8|13709.8|13694.8|13707.3|13692.3|3
1649861920000|2022-04-13 14:58:40|13710.3|13695.3|13705.9|13690.9|13710.3|13695.3|13705.4|13690.4|2
1649861930000|2022-04-13 14:58:50|13705.8|13690.8|13705.4|13690.4|13705.9|13690.9|13705.4|13690.4|2
1649861940000|2022-04-13 14:59:00|13705.3|13690.3|13704.5|13689.5|13705.9|13690.9|13704.5|13689.5|4
1649861950000|2022-04-13 14:59:10|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|13703.9|13688.9|2
1649861960000|2022-04-13 14:59:20|13704.3|13689.3|13701.4|13686.4|13704.3|13689.3|13701.4|13686.4|2
1649861970000|2022-04-13 14:59:30|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|3
1649861980000|2022-04-13 14:59:40|13700.3|13685.3|13699.9|13684.9|13700.3|13685.3|13699.9|13684.9|0
1649861990000|2022-04-13 14:59:50|13700.3|13685.3|13700.4|13685.4|13700.4|13685.4|13700.3|13685.3|4
1649862000000|2022-04-13 15:00:00|13699.9|13684.9|13699.9|13684.9|13700.4|13685.4|13699.9|13684.9|4
1649862020000|2022-04-13 15:00:20|||||||||3
1649862030000|2022-04-13 15:00:30|13700.4|13685.4|13700.3|13685.3|13700.4|13685.4|13700.3|13685.3|1
1649862040000|2022-04-13 15:00:40|13699.9|13684.9|13697.3|13682.3|13699.9|13684.9|13697.2|13682.2|12
1649862050000|2022-04-13 15:00:50|13697.2|13682.2|13698.5|13683.5|13698.5|13683.5|13697.2|13682.2|0
1649862060000|2022-04-13 15:01:00|13698.1|13683.1|13699.6|13684.6|13699.6|13684.6|13698.1|13683.1|0
1649862070000|2022-04-13 15:01:10|13701.3|13686.3|13704.2|13689.2|13704.7|13689.7|13701.3|13686.3|13
1649862080000|2022-04-13 15:01:20|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|2
1649862090000|2022-04-13 15:01:30|13704.5|13689.5|13711.3|13696.3|13711.3|13696.3|13704|13689|3
1649862100000|2022-04-13 15:01:40|13711.4|13696.4|13711.9|13696.9|13712|13697|13711.4|13696.4|0
1649862110000|2022-04-13 15:01:50|13711|13696|13711.5|13696.5|13711.5|13696.5|13711|13696|0
1649862120000|2022-04-13 15:02:00|13710.4|13695.4|13710.4|13695.4|13710.4|13695.4|13710.4|13695.4|1
1649862130000|2022-04-13 15:02:10|||||||||1
1649862160000|2022-04-13 15:02:40|13710.9|13695.9|13726.4|13711.4|13726.4|13711.4|13710.9|13695.9|3
1649862170000|2022-04-13 15:02:50|13724.4|13709.4|13727.4|13712.4|13727.9|13712.9|13724.4|13709.4|3
1649862180000|2022-04-13 15:03:00|13727.3|13712.3|13726.9|13711.9|13727.9|13712.9|13726.8|13711.8|0
1649862190000|2022-04-13 15:03:10|13730.4|13715.4|13731.9|13716.9|13731.9|13716.9|13730.4|13715.4|0
1649862200000|2022-04-13 15:03:20|13732.9|13717.9|13737.5|13722.5|13738.3|13723.3|13732.9|13717.9|10
1649862210000|2022-04-13 15:03:30|||||||||1
1649862230000|2022-04-13 15:03:50|13737.4|13722.4|13743.8|13728.8|13743.9|13728.9|13737.4|13722.4|4
1649862240000|2022-04-13 15:04:00|13743.7|13728.7|13741.3|13726.3|13743.7|13728.7|13741.2|13726.2|0
1649862250000|2022-04-13 15:04:10|13736.8|13721.8|13723.2|13708.2|13736.8|13721.8|13723.2|13708.2|12
1649862260000|2022-04-13 15:04:20|13722.7|13707.7|13721.2|13706.2|13722.7|13707.7|13721.2|13706.2|1
1649862270000|2022-04-13 15:04:30|13721.1|13706.1|13715.2|13700.2|13721.1|13706.1|13715.2|13700.2|0
1649862280000|2022-04-13 15:04:40|13714.7|13699.7|13714.7|13699.7|13714.7|13699.7|13714.7|13699.7|4
1649862290000|2022-04-13 15:04:50|13714.6|13699.6|13720.1|13705.1|13723.7|13708.7|13714.2|13699.2|4
1649862300000|2022-04-13 15:05:00|13719.2|13704.2|13722.2|13707.2|13723.7|13708.7|13718.8|13703.8|1
1649862310000|2022-04-13 15:05:10|||||||||2
1649862330000|2022-04-13 15:05:30|13722|13707|13722|13707|13722|13707|13722|13707|12
1649862340000|2022-04-13 15:05:40|13716.5|13701.5|13714.4|13699.4|13716.5|13701.5|13714.4|13699.4|0
1649862350000|2022-04-13 15:05:50|13749|13711.5|13740.3|13715.3|13749.1|13722.7|13737.7|13711.5|13
1649862360000|2022-04-13 15:06:00|13741.3|13716.3|13733.4|13718.4|13741.3|13719.3|13733.3|13714.8|0
1649862370000|2022-04-13 15:06:10|13733.7|13718.7|13732.8|13717.8|13733.7|13718.7|13732.4|13717.4|0
1649862380000|2022-04-13 15:06:20|||||||||2
1649862390000|2022-04-13 15:06:30|13732.7|13717.7|13732.3|13717.3|13732.7|13717.7|13732.3|13717.3|0
1649862400000|2022-04-13 15:06:40|13731.8|13716.8|13738.4|13723.4|13738.9|13723.9|13731.3|13716.3|2
1649862410000|2022-04-13 15:06:50|13734.8|13719.8|13734.9|13719.9|13736.3|13721.3|13734.7|13719.7|1
1649862420000|2022-04-13 15:07:00|13740.4|13715.4|13740.4|13715.4|13740.4|13715.4|13740.4|13715.4|0
1649862430000|2022-04-13 15:07:10|13733.3|13718.3|13740.1|13725.1|13740.6|13725.6|13733.3|13718.3|12
1649862440000|2022-04-13 15:07:20|13740.2|13725.2|13740.1|13725.1|13740.6|13725.6|13740.1|13725.1|1
1649862460000|2022-04-13 15:07:40|13740.2|13725.2|13740.6|13725.6|13740.6|13725.6|13740.2|13725.2|0
1649862470000|2022-04-13 15:07:50|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|1
1649862480000|2022-04-13 15:08:00|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|9
1649862500000|2022-04-13 15:08:20|13739.6|13724.6|13739.5|13724.5|13740|13725|13739.5|13724.5|0
1649862510000|2022-04-13 15:08:30|13740|13725|13739.9|13724.9|13740|13725|13739.9|13724.9|2
1649862520000|2022-04-13 15:08:40|13739.5|13724.5|13739.5|13724.5|13740|13725|13739.5|13724.5|10
1649862530000|2022-04-13 15:08:50|||||||||2
1649862540000|2022-04-13 15:09:00|13739.6|13724.6|13740|13725|13740|13725|13739.6|13724.6|1
1649862550000|2022-04-13 15:09:10|13742.2|13727.2|13734.5|13719.5|13742.2|13727.2|13734.5|13719.5|5
1649862560000|2022-04-13 15:09:20|13734.6|13719.6|13734.5|13719.5|13735|13720|13734.5|13719.5|0
1649862580000|2022-04-13 15:09:40|13734|13719|13733.8|13718.8|13734|13719|13733.8|13718.8|12
1649862590000|2022-04-13 15:09:50|13734.2|13719.2|13734.3|13719.3|13735.8|13720.8|13734.2|13719.2|3
1649862610000|2022-04-13 15:10:10|13734.8|13719.8|13734.8|13719.8|13734.8|13719.8|13734.8|13719.8|0
1649862620000|2022-04-13 15:10:20|13735|13720|13735.3|13720.3|13737.8|13722.8|13735|13720|2
1649862630000|2022-04-13 15:10:30|13735|13720|13730|13715|13735|13720|13729.3|13714.3|11
1649862640000|2022-04-13 15:10:40|13730.5|13715.5|13729.7|13714.7|13730.6|13715.6|13729.7|13714.7|6
1649862660000|2022-04-13 15:11:00|13729.5|13714.5|13737|13722|13737|13722|13729.5|13714.5|15
1649862670000|2022-04-13 15:11:10|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|1
1649862680000|2022-04-13 15:11:20|13732.7|13717.7|13731.6|13716.6|13732.7|13717.7|13730.8|13715.8|2
1649862690000|2022-04-13 15:11:30|13731.2|13716.2|13730.3|13715.3|13731.2|13716.2|13727.2|13712.2|4
1649862710000|2022-04-13 15:11:50|||||||||1
1649862720000|2022-04-13 15:12:00|13729.8|13714.8|13728.7|13713.7|13729.8|13714.8|13726.3|13711.3|9
1649862730000|2022-04-13 15:12:10|13727.4|13712.4|13727.9|13712.9|13727.9|13712.9|13727.4|13712.4|8
1649862750000|2022-04-13 15:12:30|13727.7|13712.7|13727.6|13712.6|13727.7|13712.7|13727.6|13712.6|5
1649862760000|2022-04-13 15:12:40|13727.2|13712.2|13725.1|13710.1|13727.2|13712.2|13725.1|13710.1|2
1649862770000|2022-04-13 15:12:50|13725.3|13710.3|13725.4|13710.4|13725.4|13710.4|13725.3|13710.3|9
1649862780000|2022-04-13 15:13:00|13725.9|13710.9|13727.2|13712.2|13727.2|13712.2|13725.9|13710.9|3
1649862790000|2022-04-13 15:13:10|13726.1|13711.1|13725.6|13710.6|13726.1|13711.1|13725.6|13710.6|3
1649862800000|2022-04-13 15:13:20|13725|13710|13725|13710|13725|13710|13725|13710|1
1649862810000|2022-04-13 15:13:30|13732.2|13717.2|13732.1|13717.1|13732.2|13717.2|13732.1|13717.1|4
1649862830000|2022-04-13 15:13:50|13730.6|13715.6|13726.7|13711.7|13730.6|13715.6|13726.6|13711.6|1
1649862840000|2022-04-13 15:14:00|13727.6|13712.6|13730.9|13715.9|13732.4|13717.4|13725.6|13710.6|12
1649862860000|2022-04-13 15:14:20|13730.4|13715.4|13726.9|13711.9|13730.4|13715.4|13726.9|13711.9|5
1649862870000|2022-04-13 15:14:30|13726.4|13711.4|13726.2|13711.2|13726.4|13711.4|13726.1|13711.1|3
1649862890000|2022-04-13 15:14:50|13727.2|13712.2|13727.2|13712.2|13727.2|13712.2|13727.2|13712.2|2
1649862900000|2022-04-13 15:15:00|13728|13713|13730.4|13715.4|13732.9|13717.9|13728|13713|10
1649862910000|2022-04-13 15:15:10|13730.3|13715.3|13729.9|13714.9|13730.9|13715.9|13729.9|13714.9|0
1649862920000|2022-04-13 15:15:20|13729.4|13714.4|13730.4|13715.4|13730.4|13715.4|13729.4|13714.4|0
1649862930000|2022-04-13 15:15:30|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|3
1649862940000|2022-04-13 15:15:40|||||||||2
1649862950000|2022-04-13 15:15:50|||||||||2
1649862960000|2022-04-13 15:16:00|13729.9|13714.9|13729.9|13714.9|13729.9|13714.9|13729.9|13714.9|3
1649862970000|2022-04-13 15:16:10|13730.4|13715.4|13728.4|13713.4|13730.4|13715.4|13728.4|13713.4|4
1649862980000|2022-04-13 15:16:20|||||||||4
1649862990000|2022-04-13 15:16:30|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|4
1649863000000|2022-04-13 15:16:40|13728.2|13713.2|13726.7|13711.7|13728.2|13713.2|13726.7|13711.7|18
1649863010000|2022-04-13 15:16:50|13726.2|13711.2|13725.7|13710.7|13726.2|13711.2|13725.7|13710.7|0
1649863020000|2022-04-13 15:17:00|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|0
1649863030000|2022-04-13 15:17:10|||||||||1
1649863040000|2022-04-13 15:17:20|||||||||1
1649863050000|2022-04-13 15:17:30|13724.4|13709.4|13721.8|13706.8|13724.4|13709.4|13721.8|13706.8|0
1649863060000|2022-04-13 15:17:40|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13721.7|13706.7|0
1649863070000|2022-04-13 15:17:50|13721.7|13706.7|13721.7|13706.7|13722.7|13707.7|13721.2|13706.2|1
1649863080000|2022-04-13 15:18:00|13721.6|13706.6|13720.7|13705.7|13721.6|13706.6|13720.7|13705.7|2
1649863090000|2022-04-13 15:18:10|13720.3|13705.3|13719.6|13704.6|13720.3|13705.3|13719.6|13704.6|1
1649863100000|2022-04-13 15:18:20|13723.1|13708.1|13723.1|13708.1|13723.1|13708.1|13723.1|13708.1|2
1649863110000|2022-04-13 15:18:30|13723.6|13708.6|13722.4|13707.4|13723.6|13708.6|13722.4|13707.4|7
1649863140000|2022-04-13 15:19:00|13721.9|13706.9|13723.9|13708.9|13723.9|13708.9|13721.9|13706.9|3
1649863150000|2022-04-13 15:19:10|13723.5|13708.5|13723.4|13708.4|13723.5|13708.5|13723.4|13708.4|2
1649863170000|2022-04-13 15:19:30|||||||||1
1649863180000|2022-04-13 15:19:40|13723.6|13708.6|13734.7|13719.7|13734.8|13719.8|13723.6|13708.6|11
1649863190000|2022-04-13 15:19:50|13734.8|13719.8|13734.2|13719.2|13734.8|13719.8|13734.2|13719.2|0
1649863200000|2022-04-13 15:20:00|13733.3|13718.3|13725.3|13710.3|13733.3|13718.3|13725.3|13710.3|0
1649863210000|2022-04-13 15:20:10|13731.3|13716.3|13732.3|13717.3|13732.3|13717.3|13731.3|13716.3|4
1649863220000|2022-04-13 15:20:20|13733.2|13718.2|13731.7|13716.7|13733.2|13718.2|13731.2|13716.2|5
1649863240000|2022-04-13 15:20:40|13732.2|13717.2|13729.4|13714.4|13735.7|13720.7|13729.4|13714.4|2
1649863250000|2022-04-13 15:20:50|13729.5|13714.5|13728.7|13713.7|13729.5|13714.5|13728.6|13713.6|6
1649863260000|2022-04-13 15:21:00|13728.3|13713.3|13725.8|13710.8|13728.3|13713.3|13725.8|13710.8|2
1649863270000|2022-04-13 15:21:10|13725.7|13710.7|13726.5|13711.5|13729.9|13714.9|13725.5|13710.5|12
1649863280000|2022-04-13 15:21:20|13726.4|13711.4|13726.4|13711.4|13727|13712|13725.9|13710.9|2
1649863290000|2022-04-13 15:21:30|13726.3|13711.3|13725.9|13710.9|13726.3|13711.3|13725.9|13710.9|0
1649863300000|2022-04-13 15:21:40|13725.4|13710.4|13725.9|13710.9|13725.9|13710.9|13725.4|13710.4|7
1649863320000|2022-04-13 15:22:00|13725.7|13710.7|13724.4|13709.4|13725.7|13710.7|13724.4|13709.4|0
1649863330000|2022-04-13 15:22:10|13724.2|13709.2|13724.2|13709.2|13724.2|13709.2|13724.2|13709.2|8
1649863340000|2022-04-13 15:22:20|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|7
1649863350000|2022-04-13 15:22:30|13723.7|13708.7|13722.1|13707.1|13723.7|13708.7|13722.1|13707.1|4
1649863360000|2022-04-13 15:22:40|13721.6|13706.6|13721.6|13706.6|13722.1|13707.1|13721.6|13706.6|4
1649863370000|2022-04-13 15:22:50|13721.5|13706.5|13721.6|13706.6|13721.6|13706.6|13721.5|13706.5|5
1649863380000|2022-04-13 15:23:00|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|5
1649863390000|2022-04-13 15:23:10|13725.5|13710.5|13725|13710|13726|13711|13725|13710|12
1649863400000|2022-04-13 15:23:20|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|2
1649863410000|2022-04-13 15:23:30|13725|13710|13727.6|13712.6|13727.6|13712.6|13725|13710|1
1649863420000|2022-04-13 15:23:40|||||||||4
1649863440000|2022-04-13 15:24:00|13731.9|13716.9|13734.5|13719.5|13734.5|13719.5|13731.9|13716.9|10
1649863450000|2022-04-13 15:24:10|13730.4|13715.4|13728.4|13713.4|13730.4|13715.4|13728.4|13713.4|3
1649863460000|2022-04-13 15:24:20|13727.9|13712.9|13727.5|13712.5|13727.9|13712.9|13727.5|13712.5|0
1649863470000|2022-04-13 15:24:30|13728|13713|13728|13713|13728|13713|13728|13713|5
1649863480000|2022-04-13 15:24:40|13728.6|13713.6|13731.5|13716.5|13732|13717|13728.6|13713.6|4
1649863500000|2022-04-13 15:25:00|13732|13717|13732|13717|13732|13717|13732|13717|1
1649863510000|2022-04-13 15:25:10|13731.5|13716.5|13736.4|13721.4|13736.4|13721.4|13731.5|13716.5|6
1649863520000|2022-04-13 15:25:20|13736.9|13721.9|13736|13721|13736.9|13721.9|13735|13720|1
1649863530000|2022-04-13 15:25:30|13739.5|13724.5|13733.9|13718.9|13739.5|13724.5|13733.9|13718.9|1
1649863540000|2022-04-13 15:25:40|13733.4|13718.4|13733.4|13718.4|13733.4|13718.4|13733.4|13718.4|0
1649863550000|2022-04-13 15:25:50|||||||||1
1649863560000|2022-04-13 15:26:00|13733.5|13718.5|13737.1|13722.1|13737.1|13722.1|13733.5|13718.5|3
1649863570000|2022-04-13 15:26:10|13737.5|13722.5|13742.5|13727.5|13742.5|13727.5|13737.5|13722.5|1
1649863590000|2022-04-13 15:26:30|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|0
1649863600000|2022-04-13 15:26:40|||||||||21
1649863610000|2022-04-13 15:26:50|13742|13727|13742|13727|13742|13727|13742|13727|0
1649863620000|2022-04-13 15:27:00|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|2
1649863630000|2022-04-13 15:27:10|13743|13728|13742.5|13727.5|13743|13728|13742.5|13727.5|2
1649863640000|2022-04-13 15:27:20|13742.4|13727.4|13743.4|13728.4|13743.4|13728.4|13742.4|13727.4|2
1649863650000|2022-04-13 15:27:30|13746.1|13731.1|13749.5|13734.5|13752.4|13737.4|13746.1|13731.1|36
1649863660000|2022-04-13 15:27:40|13749.4|13734.4|13751|13736|13752.1|13737.1|13749.4|13734.4|24
1649863670000|2022-04-13 15:27:50|13750.4|13735.4|13745.3|13730.3|13750.4|13735.4|13745.1|13730.1|2
1649863680000|2022-04-13 15:28:00|13744.9|13729.9|13745.4|13730.4|13745.4|13730.4|13744.9|13729.9|6
1649863690000|2022-04-13 15:28:10|13750.3|13735.3|13750.8|13735.8|13750.8|13735.8|13750.3|13735.3|5
1649863710000|2022-04-13 15:28:30|13746.7|13731.7|13746.6|13731.6|13746.7|13731.7|13746.6|13731.6|3
1649863720000|2022-04-13 15:28:40|13746.5|13731.5|13747.4|13732.4|13747.4|13732.4|13746.5|13731.5|0
1649863730000|2022-04-13 15:28:50|13747.6|13732.6|13748.1|13733.1|13748.9|13733.9|13747.6|13732.6|9
1649863740000|2022-04-13 15:29:00|13748.2|13733.2|13755.3|13740.3|13755.3|13740.3|13747.9|13732.9|3
1649863750000|2022-04-13 15:29:10|13754.4|13739.4|13750.4|13735.4|13754.9|13739.9|13750.4|13735.4|8
1649863760000|2022-04-13 15:29:20|13747.4|13732.4|13747.5|13732.5|13747.5|13732.5|13744|13729|1
1649863770000|2022-04-13 15:29:30|13747|13732|13745.8|13730.8|13747|13732|13745.7|13730.7|3
1649863780000|2022-04-13 15:29:40|13745.7|13730.7|13740.3|13725.3|13745.7|13730.7|13740.3|13725.3|0
1649863790000|2022-04-13 15:29:50|13740.2|13725.2|13735.1|13720.1|13740.2|13725.2|13735.1|13720.1|3
1649863800000|2022-04-13 15:30:00|13735.6|13720.6|13739.1|13724.1|13739.1|13724.1|13735.6|13720.6|4
1649863810000|2022-04-13 15:30:10|13738.9|13723.9|13739.1|13724.1|13739.1|13724.1|13737.1|13722.1|1
1649863820000|2022-04-13 15:30:20|13738.6|13723.6|13742.9|13727.9|13742.9|13727.9|13735.8|13720.8|11
1649863830000|2022-04-13 15:30:30|13741.9|13726.9|13740.4|13725.4|13742|13727|13740.4|13725.4|6
1649863840000|2022-04-13 15:30:40|13740|13725|13739.9|13724.9|13740|13725|13739.9|13724.9|0
1649863850000|2022-04-13 15:30:50|13741.2|13726.2|13746.9|13731.9|13746.9|13731.9|13741.2|13726.2|3
1649863860000|2022-04-13 15:31:00|13747.4|13732.4|13746.9|13731.9|13747.4|13732.4|13746.9|13731.9|0
1649863870000|2022-04-13 15:31:10|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|3
1649863880000|2022-04-13 15:31:20|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|0
1649863890000|2022-04-13 15:31:30|13746.4|13731.4|13748.6|13733.6|13748.6|13733.6|13746.4|13731.4|7
1649863900000|2022-04-13 15:31:40|13748.1|13733.1|13744|13729|13748.1|13733.1|13743.5|13728.5|4
1649863910000|2022-04-13 15:31:50|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|0
1649863920000|2022-04-13 15:32:00|13741|13726|13740.4|13725.4|13741|13726|13740|13725|0
1649863930000|2022-04-13 15:32:10|13743.5|13728.5|13743.1|13728.1|13743.5|13728.5|13742.8|13727.8|12
1649863950000|2022-04-13 15:32:30|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|2
1649863970000|2022-04-13 15:32:50|13742.8|13727.8|13741.6|13726.6|13742.8|13727.8|13741.6|13726.6|13
1649863980000|2022-04-13 15:33:00|13745.4|13730.4|13748.1|13733.1|13748.6|13733.6|13745.4|13730.4|8
1649863990000|2022-04-13 15:33:10|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|0
1649864000000|2022-04-13 15:33:20|13748.2|13733.2|13747.9|13732.9|13748.2|13733.2|13747.9|13732.9|4
1649864010000|2022-04-13 15:33:30|13746.2|13731.2|13745.8|13730.8|13746.2|13731.2|13745.3|13730.3|7
1649864020000|2022-04-13 15:33:40|13745.9|13730.9|13750.3|13735.3|13750.3|13735.3|13745.4|13730.4|1
1649864030000|2022-04-13 15:33:50|13750.8|13735.8|13750.8|13735.8|13750.8|13735.8|13750.8|13735.8|5
1649864040000|2022-04-13 15:34:00|13750.7|13735.7|13749.2|13734.2|13750.7|13735.7|13749.2|13734.2|2
1649864050000|2022-04-13 15:34:10|13747.8|13732.8|13750.1|13735.1|13751.1|13736.1|13747.8|13732.8|6
1649864060000|2022-04-13 15:34:20|13749.8|13734.8|13748.7|13733.7|13749.8|13734.8|13748.6|13733.6|13
1649864070000|2022-04-13 15:34:30|13749.6|13734.6|13753.2|13738.2|13754.2|13739.2|13748.2|13733.2|4
1649864080000|2022-04-13 15:34:40|13753.1|13738.1|13750.8|13735.8|13753.2|13738.2|13750.8|13735.8|6
1649864090000|2022-04-13 15:34:50|13749.8|13734.8|13750.3|13735.3|13750.3|13735.3|13749.8|13734.8|1
1649864100000|2022-04-13 15:35:00|13750.8|13735.8|13755.8|13740.8|13757.6|13742.6|13750.8|13735.8|5
1649864110000|2022-04-13 15:35:10|13755.3|13740.3|13755.4|13740.4|13755.4|13740.4|13755.3|13740.3|5
1649864120000|2022-04-13 15:35:20|||||||||4
1649864130000|2022-04-13 15:35:30|13755.3|13740.3|13755.2|13740.2|13755.3|13740.3|13755.2|13740.2|3
1649864140000|2022-04-13 15:35:40|13756.2|13741.2|13758.8|13743.8|13761.8|13746.8|13756.2|13741.2|12
1649864150000|2022-04-13 15:35:50|13758.3|13743.3|13759.2|13744.2|13759.2|13744.2|13757.6|13742.6|1
1649864160000|2022-04-13 15:36:00|13761.2|13746.2|13761.3|13746.3|13761.3|13746.3|13761.2|13746.2|1
1649864170000|2022-04-13 15:36:10|13762.2|13747.2|13776.6|13761.6|13780.1|13765.1|13762.2|13747.2|3
1649864180000|2022-04-13 15:36:20|13777.2|13762.2|13785.5|13770.5|13786.2|13771.2|13775.7|13760.7|9
1649864190000|2022-04-13 15:36:30|13785.1|13770.1|13786.3|13771.3|13787.1|13772.1|13784.6|13769.6|7
1649864200000|2022-04-13 15:36:40|13782.8|13767.8|13782.9|13767.9|13784.8|13769.8|13782.8|13767.8|1
1649864210000|2022-04-13 15:36:50|13783|13768|13784.3|13769.3|13785.8|13770.8|13782.8|13767.8|2
1649864220000|2022-04-13 15:37:00|13783.9|13768.9|13783.3|13768.3|13784.4|13769.4|13782.4|13767.4|0
1649864230000|2022-04-13 15:37:10|13785.4|13770.4|13783.3|13768.3|13785.4|13770.4|13780|13765|0
1649864240000|2022-04-13 15:37:20|13783|13768|13783.8|13768.8|13784.5|13769.5|13782.4|13767.4|0
1649864250000|2022-04-13 15:37:30|13782.6|13767.6|13783.1|13768.1|13786.1|13771.1|13782.6|13767.6|9
1649864260000|2022-04-13 15:37:40|13783.2|13768.2|13784.1|13769.1|13784.1|13769.1|13782.3|13767.3|1
1649864270000|2022-04-13 15:37:50|13784.6|13769.6|13785.6|13770.6|13786.1|13771.1|13784.1|13769.1|2
1649864280000|2022-04-13 15:38:00|13786.1|13771.1|13786.6|13771.6|13786.6|13771.6|13785.1|13770.1|6
1649864290000|2022-04-13 15:38:10|13786.1|13771.1|13785.7|13770.7|13786.6|13771.6|13785.6|13770.6|2
1649864300000|2022-04-13 15:38:20|13787.4|13772.4|13791.6|13776.6|13791.6|13776.6|13787.4|13772.4|6
1649864310000|2022-04-13 15:38:30|13789.6|13774.6|13792.6|13777.6|13792.6|13777.6|13789.6|13774.6|1
1649864320000|2022-04-13 15:38:40|13793.1|13778.1|13796.1|13781.1|13801.1|13786.1|13791.6|13776.6|1
1649864340000|2022-04-13 15:39:00|13795.7|13780.7|13800.6|13785.6|13800.7|13785.7|13795.6|13780.6|3
1649864350000|2022-04-13 15:39:10|13800.1|13785.1|13800.3|13785.3|13801.1|13786.1|13800.1|13785.1|3
1649864360000|2022-04-13 15:39:20|13800.8|13785.8|13801.8|13786.8|13801.8|13786.8|13800.8|13785.8|0
1649864370000|2022-04-13 15:39:30|13802.3|13787.3|13797.8|13782.8|13802.3|13787.3|13792.6|13777.6|5
1649864380000|2022-04-13 15:39:40|13799.3|13784.3|13801.8|13786.8|13803.9|13788.9|13799.3|13784.3|4
1649864400000|2022-04-13 15:40:00|13801.7|13786.7|13808.8|13793.8|13808.8|13793.8|13801.7|13786.7|3
1649864410000|2022-04-13 15:40:10|13807.8|13792.8|13808.3|13793.3|13808.8|13793.8|13807.8|13792.8|3
1649864420000|2022-04-13 15:40:20|13811.3|13796.3|13811.3|13796.3|13811.3|13796.3|13810.8|13795.8|1
1649864430000|2022-04-13 15:40:30|||||||||1
1649864440000|2022-04-13 15:40:40|13810.8|13795.8|13802.3|13787.3|13810.8|13795.8|13802.3|13787.3|5
1649864450000|2022-04-13 15:40:50|13802.2|13787.2|13801.3|13786.3|13802.2|13787.2|13801.3|13786.3|1
1649864460000|2022-04-13 15:41:00|13801.2|13786.2|13800.8|13785.8|13801.2|13786.2|13800.8|13785.8|2
1649864480000|2022-04-13 15:41:20|13800.3|13785.3|13800.3|13785.3|13800.3|13785.3|13800.3|13785.3|2
1649864490000|2022-04-13 15:41:30|13801.3|13786.3|13806.2|13791.2|13807.8|13792.8|13801.3|13786.3|0
1649864500000|2022-04-13 15:41:40|13804.8|13789.8|13803.3|13788.3|13805.8|13790.8|13803.3|13788.3|1
1649864520000|2022-04-13 15:42:00|||||||||9
1649864530000|2022-04-13 15:42:10|13803.6|13788.6|13807.3|13792.3|13807.8|13792.8|13803.6|13788.6|0
1649864540000|2022-04-13 15:42:20|13804.8|13789.8|13803.8|13788.8|13804.8|13789.8|13803.8|13788.8|4
1649864550000|2022-04-13 15:42:30|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|1
1649864570000|2022-04-13 15:42:50|13804.2|13789.2|13803.8|13788.8|13804.2|13789.2|13803.8|13788.8|2
1649864580000|2022-04-13 15:43:00|13803.6|13788.6|13800.4|13785.4|13803.6|13788.6|13800.4|13785.4|7
1649864590000|2022-04-13 15:43:10|13800|13785|13791.8|13776.8|13800|13785|13791.8|13776.8|4
1649864600000|2022-04-13 15:43:20|||||||||1
1649864610000|2022-04-13 15:43:30|13791.3|13776.3|13789.8|13774.8|13791.3|13776.3|13789.8|13774.8|2
1649864620000|2022-04-13 15:43:40|13789.6|13774.6|13790.1|13775.1|13790.7|13775.7|13788.7|13773.7|10
1649864630000|2022-04-13 15:43:50|13789.6|13774.6|13789.4|13774.4|13789.6|13774.6|13789.4|13774.4|0
1649864640000|2022-04-13 15:44:00|13788.5|13773.5|13788.2|13773.2|13788.5|13773.5|13788.2|13773.2|8
1649864660000|2022-04-13 15:44:20|13788.5|13773.5|13792.8|13777.8|13793.4|13778.4|13788.5|13773.5|3
1649864670000|2022-04-13 15:44:30|13793.7|13778.7|13795.3|13780.3|13795.3|13780.3|13791.9|13776.9|2
1649864680000|2022-04-13 15:44:40|||||||||1
1649864690000|2022-04-13 15:44:50|13795|13780|13796.4|13781.4|13796.4|13781.4|13794.8|13779.8|0
1649864700000|2022-04-13 15:45:00|13794.4|13779.4|13795.9|13780.9|13795.9|13780.9|13791.3|13776.3|4
1649864720000|2022-04-13 15:45:20|||||||||2
1649864730000|2022-04-13 15:45:30|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|13790.9|13775.9|3
1649864740000|2022-04-13 15:45:40|||||||||5
1649864760000|2022-04-13 15:46:00|13791.4|13776.4|13801.2|13786.2|13801.2|13786.2|13791.4|13776.4|9
1649864770000|2022-04-13 15:46:10|13800.7|13785.7|13802.1|13787.1|13802.1|13787.1|13800.7|13785.7|1
1649864780000|2022-04-13 15:46:20|13802|13787|13807.2|13792.2|13807.3|13792.3|13801.1|13786.1|5
1649864790000|2022-04-13 15:46:30|13807|13792|13806.2|13791.2|13807|13792|13806.2|13791.2|2
1649864800000|2022-04-13 15:46:40|||||||||2
1649864810000|2022-04-13 15:46:50|||||||||1
1649864820000|2022-04-13 15:47:00|13805.7|13790.7|13806.7|13791.7|13806.7|13791.7|13805.7|13790.7|0
1649864850000|2022-04-13 15:47:30|13806.6|13791.6|13806.2|13791.2|13806.6|13791.6|13806.2|13791.2|0
1649864870000|2022-04-13 15:47:50|13806.7|13791.7|13806.1|13791.1|13806.7|13791.7|13806.1|13791.1|1
1649864880000|2022-04-13 15:48:00|13805.7|13790.7|13802.5|13787.5|13805.7|13790.7|13802.5|13787.5|9
1649864890000|2022-04-13 15:48:10|13803.2|13788.2|13801.9|13786.9|13803.2|13788.2|13801.9|13786.9|1
1649864900000|2022-04-13 15:48:20|13801.4|13786.4|13795.5|13780.5|13801.4|13786.4|13795.5|13780.5|0
1649864910000|2022-04-13 15:48:30|13798.9|13783.9|13795.3|13780.3|13798.9|13783.9|13792.9|13777.9|20
1649864920000|2022-04-13 15:48:40|13799.7|13774.7|13794.8|13779.8|13799.7|13779.8|13793|13774.7|2
1649864930000|2022-04-13 15:48:50|13794.7|13779.7|13794.3|13779.3|13794.7|13779.7|13794.3|13779.3|0
1649864940000|2022-04-13 15:49:00|13793.8|13778.8|13795.8|13780.8|13795.8|13780.8|13793.8|13778.8|1
1649864950000|2022-04-13 15:49:10|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|1
1649864960000|2022-04-13 15:49:20|13795.8|13780.8|13793.3|13778.3|13795.8|13780.8|13791.8|13776.8|1
1649864970000|2022-04-13 15:49:30|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|0
1649864980000|2022-04-13 15:49:40|||||||||2
1649864990000|2022-04-13 15:49:50|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|2
1649865010000|2022-04-13 15:50:10|||||||||4
1649865020000|2022-04-13 15:50:20|13796.3|13781.3|13793|13778|13796.3|13781.3|13793|13778|17
1649865030000|2022-04-13 15:50:30|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|13788.5|13773.5|18
1649865040000|2022-04-13 15:50:40|||||||||11
1649865050000|2022-04-13 15:50:50|13792|13777|13789.9|13774.9|13792|13777|13789.9|13774.9|10
1649865060000|2022-04-13 15:51:00|13792.5|13777.5|13793|13778|13793|13778|13792.5|13777.5|0
1649865070000|2022-04-13 15:51:10|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|7
1649865080000|2022-04-13 15:51:20|||||||||2
1649865090000|2022-04-13 15:51:30|13794|13779|13794|13779|13795|13780|13793.5|13778.5|3
1649865100000|2022-04-13 15:51:40|13793.8|13778.8|13793.8|13778.8|13793.8|13778.8|13793.8|13778.8|3
1649865110000|2022-04-13 15:51:50|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1649865120000|2022-04-13 15:52:00|13792.7|13777.7|13795.7|13780.7|13795.7|13780.7|13792.3|13777.3|8
1649865130000|2022-04-13 15:52:10|13795.8|13780.8|13795.7|13780.7|13796.2|13781.2|13795.7|13780.7|1
1649865140000|2022-04-13 15:52:20|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|0
1649865150000|2022-04-13 15:52:30|13796|13781|13795.5|13780.5|13796|13781|13795.5|13780.5|4
1649865160000|2022-04-13 15:52:40|13796|13781|13802.4|13787.4|13802.5|13787.5|13796|13781|14
1649865170000|2022-04-13 15:52:50|13802.5|13787.5|13803.6|13788.6|13803.6|13788.6|13802.5|13787.5|34
1649865180000|2022-04-13 15:53:00|13804.2|13789.2|13801|13786|13804.2|13789.2|13801|13786|3
1649865190000|2022-04-13 15:53:10|13801.8|13786.8|13806|13791|13806|13791|13801.8|13786.8|0
1649865200000|2022-04-13 15:53:20|||||||||1
1649865220000|2022-04-13 15:53:40|13805.8|13790.8|13805.6|13790.6|13805.8|13790.8|13805.6|13790.6|4
1649865230000|2022-04-13 15:53:50|13813|13798|13832.2|13817.2|13837.2|13817.3|13813|13798|10
1649865240000|2022-04-13 15:54:00|13827.2|13812.2|13816.2|13801.2|13827.2|13812.2|13815.8|13800.8|2
1649865250000|2022-04-13 15:54:10|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|0
1649865260000|2022-04-13 15:54:20|13816.3|13801.3|13816.3|13801.3|13816.3|13801.3|13816.3|13801.3|2
1649865270000|2022-04-13 15:54:30|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|0
1649865280000|2022-04-13 15:54:40|13815.4|13800.4|13815|13800|13815.4|13800.4|13815|13800|17
1649865290000|2022-04-13 15:54:50|13814.6|13799.6|13815.5|13800.5|13815.5|13800.5|13814.6|13799.6|8
1649865300000|2022-04-13 15:55:00|13820.2|13805.2|13818.3|13803.3|13821.8|13806.8|13818.3|13803.3|4
1649865310000|2022-04-13 15:55:10|13818.6|13803.6|13819.5|13804.5|13819.5|13804.5|13818.6|13803.6|1
1649865320000|2022-04-13 15:55:20|13819.3|13804.3|13819|13804|13819.5|13804.5|13818.8|13803.8|0
1649865330000|2022-04-13 15:55:30|13817.9|13802.9|13812.3|13797.3|13817.9|13802.9|13810.5|13795.5|5
1649865340000|2022-04-13 15:55:40|13812.2|13797.2|13814.8|13799.8|13814.8|13799.8|13811.8|13796.8|2
1649865350000|2022-04-13 15:55:50|13815.3|13800.3|13817.5|13802.5|13818.3|13803.3|13815.3|13800.3|5
1649865360000|2022-04-13 15:56:00|13818|13803|13817.5|13802.5|13818|13803|13817.4|13802.4|0
1649865370000|2022-04-13 15:56:10|13817.4|13802.4|13818.3|13803.3|13818.4|13803.4|13816.4|13801.4|6
1649865380000|2022-04-13 15:56:20|13818.4|13803.4|13823.2|13808.2|13826.7|13811.7|13818.3|13803.3|4
1649865390000|2022-04-13 15:56:30|13825.2|13810.2|13825.4|13810.4|13825.4|13810.4|13825|13810|0
1649865400000|2022-04-13 15:56:40|13826.7|13811.7|13830.5|13815.5|13830.5|13815.5|13825.2|13810.2|6
1649865410000|2022-04-13 15:56:50|13830.6|13815.6|13830.6|13815.6|13830.6|13815.6|13830.6|13815.6|0
1649865420000|2022-04-13 15:57:00|13828.1|13813.1|13829.4|13814.4|13829.4|13814.4|13828.1|13813.1|5
1649865430000|2022-04-13 15:57:10|13835.5|13820.5|13836|13821|13836|13821|13835|13820|3
1649865440000|2022-04-13 15:57:20|13836.4|13821.4|13833.5|13818.5|13836.5|13821.5|13833.5|13818.5|2
1649865460000|2022-04-13 15:57:40|13832.5|13817.5|13835.1|13820.1|13836|13821|13832.5|13817.5|8
1649865470000|2022-04-13 15:57:50|13835.2|13820.2|13831.6|13816.6|13836.1|13821.1|13831.6|13816.6|1
1649865480000|2022-04-13 15:58:00|13831.7|13816.7|13832.1|13817.1|13832.6|13817.6|13829.6|13814.6|2
1649865490000|2022-04-13 15:58:10|13831.7|13816.7|13832.4|13817.4|13832.4|13817.4|13831.7|13816.7|5
1649865500000|2022-04-13 15:58:20|13832.5|13817.5|13830.9|13815.9|13832.5|13817.5|13830.9|13815.9|1
1649865510000|2022-04-13 15:58:30|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|2
1649865520000|2022-04-13 15:58:40|||||||||2
1649865530000|2022-04-13 15:58:50|||||||||32
1649865540000|2022-04-13 15:59:00|||||||||12
1649865550000|2022-04-13 15:59:10|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|1
1649865560000|2022-04-13 15:59:20|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|1
1649865570000|2022-04-13 15:59:30|13828.1|13813.1|13829.5|13814.5|13829.5|13814.5|13828.1|13813.1|1
1649865590000|2022-04-13 15:59:50|||||||||20
1649865600000|2022-04-13 16:00:00|13829.6|13814.6|13829.6|13814.6|13829.6|13814.6|13829.6|13814.6|2
1649865610000|2022-04-13 16:00:10|13827|13812|13828.5|13813.5|13828.6|13813.6|13826.5|13811.5|20
1649865620000|2022-04-13 16:00:20|13828|13813|13828|13813|13828.1|13813.1|13828|13813|0
1649865630000|2022-04-13 16:00:30|13827.7|13812.7|13821|13806|13827.7|13812.7|13821|13806|2
1649865640000|2022-04-13 16:00:40|13820.9|13805.9|13818|13803|13820.9|13805.9|13818|13803|2
1649865650000|2022-04-13 16:00:50|13818.5|13803.5|13818.5|13803.5|13818.5|13803.5|13818.5|13803.5|1
1649865660000|2022-04-13 16:01:00|13822.1|13807.1|13825|13810|13825|13810|13822.1|13807.1|4
1649865670000|2022-04-13 16:01:10|13824.7|13809.7|13824.8|13809.8|13825.1|13810.1|13824.7|13809.7|7
1649865690000|2022-04-13 16:01:30|13823.3|13808.3|13823.4|13808.4|13823.4|13808.4|13823.3|13808.3|1
1649865700000|2022-04-13 16:01:40|13823.8|13808.8|13824.5|13809.5|13824.5|13809.5|13823.8|13808.8|4
1649865710000|2022-04-13 16:01:50|13824.6|13809.6|13821.7|13806.7|13825.1|13810.1|13821.7|13806.7|6
1649865720000|2022-04-13 16:02:00|13822|13807|13820.7|13805.7|13822.7|13807.7|13820.7|13805.7|10
1649865730000|2022-04-13 16:02:10|13820.9|13805.9|13821.2|13806.2|13821.3|13806.3|13820.9|13805.9|11
1649865740000|2022-04-13 16:02:20|13820.9|13805.9|13820.9|13805.9|13820.9|13805.9|13820.9|13805.9|2
1649865750000|2022-04-13 16:02:30|13820.8|13805.8|13820.4|13805.4|13820.8|13805.8|13820.4|13805.4|0
1649865760000|2022-04-13 16:02:40|13819.9|13804.9|13812.5|13797.5|13820.3|13805.3|13812.1|13797.1|4
1649865770000|2022-04-13 16:02:50|13812|13797|13809.4|13794.4|13812|13797|13809.4|13794.4|5
1649865780000|2022-04-13 16:03:00|13808.9|13793.9|13802.8|13787.8|13808.9|13793.9|13802|13787|0
1649865790000|2022-04-13 16:03:10|13801.4|13786.4|13801.5|13786.5|13801.5|13786.5|13800.5|13785.5|1
1649865800000|2022-04-13 16:03:20|13801|13786|13803.5|13788.5|13805.5|13790.5|13801|13786|2
1649865810000|2022-04-13 16:03:30|13803|13788|13802.5|13787.5|13803|13788|13802.5|13787.5|0
1649865820000|2022-04-13 16:03:40|13802|13787|13802|13787|13802|13787|13802|13787|0
1649865830000|2022-04-13 16:03:50|13801.8|13786.8|13800.7|13785.7|13801.8|13786.8|13800.7|13785.7|18
1649865840000|2022-04-13 16:04:00|13801|13786|13801|13786|13801|13786|13801|13786|8
1649865850000|2022-04-13 16:04:10|13800.7|13785.7|13794.8|13779.8|13800.7|13785.7|13794.8|13779.8|7
1649865860000|2022-04-13 16:04:20|13795|13780|13793.4|13778.4|13795.2|13780.2|13793.4|13778.4|8
1649865870000|2022-04-13 16:04:30|13793.5|13778.5|13792.3|13777.3|13793.5|13778.5|13792.3|13777.3|0
1649865880000|2022-04-13 16:04:40|13792|13777|13796.1|13781.1|13796.1|13781.1|13790.1|13775.1|1
1649865890000|2022-04-13 16:04:50|13796.8|13781.8|13797.8|13782.8|13801.6|13786.6|13796.8|13781.8|3
1649865900000|2022-04-13 16:05:00|13797.7|13782.7|13795.9|13780.9|13797.7|13782.7|13794.3|13779.3|1
1649865910000|2022-04-13 16:05:10|13795.8|13780.8|13795.4|13780.4|13797.3|13782.3|13795.4|13780.4|0
1649865930000|2022-04-13 16:05:30|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|0
1649865940000|2022-04-13 16:05:40|13794.5|13779.5|13788.5|13773.5|13794.5|13779.5|13787.5|13772.5|7
1649865950000|2022-04-13 16:05:50|13787.5|13772.5|13785.2|13770.2|13787.5|13772.5|13785.2|13770.2|1
1649865960000|2022-04-13 16:06:00|13787|13772|13782.5|13767.5|13787|13772|13782.5|13767.5|1
1649866000000|2022-04-13 16:06:40|13782.4|13767.4|13787.4|13772.4|13787.4|13772.4|13781.5|13766.5|2
1649866010000|2022-04-13 16:06:50|||||||||1
1649866020000|2022-04-13 16:07:00|13787.2|13772.2|13782.9|13767.9|13787.2|13772.2|13782.9|13767.9|3
1649866030000|2022-04-13 16:07:10|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|3
1649866040000|2022-04-13 16:07:20|13781.9|13766.9|13784.5|13769.5|13785.5|13770.5|13781.4|13766.4|20
1649866050000|2022-04-13 16:07:30|13785.4|13770.4|13784.7|13769.7|13785.4|13770.4|13784.7|13769.7|19
1649866060000|2022-04-13 16:07:40|13785.1|13770.1|13784.4|13769.4|13785.1|13770.1|13784.4|13769.4|1
1649866070000|2022-04-13 16:07:50|13783.9|13768.9|13785|13770|13785|13770|13783.9|13768.9|0
1649866080000|2022-04-13 16:08:00|13785.4|13770.4|13787.6|13772.6|13787.6|13772.6|13784.4|13769.4|7
1649866090000|2022-04-13 16:08:10|13786.9|13771.9|13786.4|13771.4|13788.6|13773.6|13785.9|13770.9|0
1649866100000|2022-04-13 16:08:20|||||||||15
1649866120000|2022-04-13 16:08:40|||||||||7
1649866140000|2022-04-13 16:09:00|13788.4|13773.4|13786.9|13771.9|13788.4|13773.4|13786.9|13771.9|1
1649866150000|2022-04-13 16:09:10|13785.9|13770.9|13782|13767|13785.9|13770.9|13782|13767|34
1649866160000|2022-04-13 16:09:20|13781.9|13766.9|13777.9|13762.9|13781.9|13766.9|13777.9|13762.9|20
1649866170000|2022-04-13 16:09:30|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|15
1649866180000|2022-04-13 16:09:40|13777.4|13762.4|13780.1|13765.1|13780.1|13765.1|13777.4|13762.4|17
1649866190000|2022-04-13 16:09:50|13779.7|13764.7|13777.4|13762.4|13779.7|13764.7|13777.4|13762.4|2
1649866200000|2022-04-13 16:10:00|13777.6|13762.6|13778.9|13763.9|13778.9|13763.9|13777.6|13762.6|0
1649866210000|2022-04-13 16:10:10|13777|13762|13776|13761|13777|13762|13776|13761|0
1649866220000|2022-04-13 16:10:20|13775.5|13760.5|13776|13761|13776|13761|13775.5|13760.5|0
1649866230000|2022-04-13 16:10:30|13776.2|13761.2|13774.4|13759.4|13776.2|13761.2|13774.4|13759.4|13
1649866240000|2022-04-13 16:10:40|13774.9|13759.9|13774.4|13759.4|13774.9|13759.9|13774.4|13759.4|12
1649866250000|2022-04-13 16:10:50|13774.2|13759.2|13773.5|13758.5|13774.2|13759.2|13773.4|13758.4|16
1649866260000|2022-04-13 16:11:00|13773.9|13758.9|13772.9|13757.9|13773.9|13758.9|13772.9|13757.9|0
1649866300000|2022-04-13 16:11:40|13772.7|13757.7|13772.9|13757.9|13774.4|13759.4|13771.4|13756.4|2
1649866320000|2022-04-13 16:12:00|||||||||1
1649866340000|2022-04-13 16:12:20|13772.4|13757.4|13772.9|13757.9|13775.9|13760.9|13772.4|13757.4|5
1649866350000|2022-04-13 16:12:30|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|0
1649866360000|2022-04-13 16:12:40|13771.9|13756.9|13769.4|13754.4|13771.9|13756.9|13767.9|13752.9|22
1649866370000|2022-04-13 16:12:50|13769|13754|13769.4|13754.4|13770.3|13755.3|13768.9|13753.9|14
1649866380000|2022-04-13 16:13:00|13768.9|13753.9|13772.7|13757.7|13775.4|13760.4|13768.9|13753.9|11
1649866390000|2022-04-13 16:13:10|13772.9|13757.9|13770|13755|13772.9|13757.9|13770|13755|4
1649866400000|2022-04-13 16:13:20|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|0
1649866410000|2022-04-13 16:13:30|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|17
1649866420000|2022-04-13 16:13:40|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|0
1649866450000|2022-04-13 16:14:10|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|0
1649866460000|2022-04-13 16:14:20|13769.2|13754.2|13770.9|13755.9|13770.9|13755.9|13769.2|13754.2|1
1649866470000|2022-04-13 16:14:30|13770.8|13755.8|13769.2|13754.2|13770.8|13755.8|13769.2|13754.2|8
1649866480000|2022-04-13 16:14:40|13769|13754|13769.1|13754.1|13769.1|13754.1|13769|13754|29
1649866490000|2022-04-13 16:14:50|13769|13754|13769.4|13754.4|13770|13755|13769|13754|1
1649866500000|2022-04-13 16:15:00|13770.4|13755.4|13770.9|13755.9|13770.9|13755.9|13769.9|13754.9|0
1649866510000|2022-04-13 16:15:10|13770.4|13755.4|13770.1|13755.1|13770.4|13755.4|13770.1|13755.1|0
1649866520000|2022-04-13 16:15:20|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|2
1649866530000|2022-04-13 16:15:30|13767.1|13752.1|13768.4|13753.4|13769.5|13754.5|13767.1|13752.1|2
1649866540000|2022-04-13 16:15:40|13768.3|13753.3|13768.4|13753.4|13768.4|13753.4|13766.6|13751.6|1
1649866550000|2022-04-13 16:15:50|13766.5|13751.5|13764.1|13749.1|13766.5|13751.5|13764|13749|9
1649866560000|2022-04-13 16:16:00|13764.5|13749.5|13764.2|13749.2|13764.6|13749.6|13763.9|13748.9|9
1649866570000|2022-04-13 16:16:10|13763.8|13748.8|13773.1|13758.1|13773.1|13758.1|13763.8|13748.8|24
1649866580000|2022-04-13 16:16:20|13772.4|13757.4|13766.9|13751.9|13772.4|13757.4|13766.9|13751.9|1
1649866590000|2022-04-13 16:16:30|13766.1|13751.1|13766.1|13751.1|13766.1|13751.1|13766|13751|0
1649866600000|2022-04-13 16:16:40|||||||||2
1649866620000|2022-04-13 16:17:00|13765.9|13750.9|13769.8|13754.8|13770.1|13755.1|13764.6|13749.6|0
1649866630000|2022-04-13 16:17:10|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|0
1649866660000|2022-04-13 16:17:40|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|0
1649866670000|2022-04-13 16:17:50|13765.9|13750.9|13765.4|13750.4|13765.9|13750.9|13765.4|13750.4|7
1649866680000|2022-04-13 16:18:00|13765|13750|13765.4|13750.4|13766.9|13751.9|13764.9|13749.9|3
1649866710000|2022-04-13 16:18:30|13765.2|13750.2|13764.2|13749.2|13765.7|13750.7|13764.2|13749.2|4
1649866730000|2022-04-13 16:18:50|13764.3|13749.3|13768.6|13753.6|13770.1|13755.1|13763.7|13748.7|3
1649866740000|2022-04-13 16:19:00|13768.4|13753.4|13767.4|13752.4|13768.4|13753.4|13767.1|13752.1|9
1649866750000|2022-04-13 16:19:10|13767.5|13752.5|13767.2|13752.2|13767.6|13752.6|13767.2|13752.2|4
1649866760000|2022-04-13 16:19:20|13767.3|13752.3|13767.2|13752.2|13767.7|13752.7|13767.2|13752.2|0
1649866770000|2022-04-13 16:19:30|13767.1|13752.1|13765.3|13750.3|13767.1|13752.1|13765.3|13750.3|0
1649866780000|2022-04-13 16:19:40|13765|13750|13765.3|13750.3|13765.3|13750.3|13765|13750|0
1649866790000|2022-04-13 16:19:50|||||||||1
1649866800000|2022-04-13 16:20:00|13769.2|13754.2|13771.7|13756.7|13771.7|13756.7|13769.2|13754.2|1
1649866810000|2022-04-13 16:20:10|13769.7|13754.7|13768.4|13753.4|13769.7|13754.7|13768.4|13753.4|0
1649866830000|2022-04-13 16:20:30|13769.2|13754.2|13769|13754|13769.2|13754.2|13769|13754|9
1649866840000|2022-04-13 16:20:40|13768.9|13753.9|13768.7|13753.7|13768.9|13753.9|13767.9|13752.9|1
1649866850000|2022-04-13 16:20:50|13768.9|13753.9|13767.3|13752.3|13768.9|13753.9|13767.3|13752.3|4
1649866860000|2022-04-13 16:21:00|13767.4|13752.4|13766.9|13751.9|13767.8|13752.8|13766.9|13751.9|9
1649866890000|2022-04-13 16:21:30|||||||||1
1649866900000|2022-04-13 16:21:40|||||||||5
1649866910000|2022-04-13 16:21:50|13767|13752|13768.4|13753.4|13768.4|13753.4|13767|13752|1
1649866920000|2022-04-13 16:22:00|13769|13754|13768|13753|13774.5|13759.5|13767.4|13752.4|12
1649866930000|2022-04-13 16:22:10|13767.5|13752.5|13767|13752|13767.5|13752.5|13767|13752|0
1649866940000|2022-04-13 16:22:20|13766.9|13751.9|13767|13752|13767|13752|13766.9|13751.9|0
1649866950000|2022-04-13 16:22:30|13766.8|13751.8|13767.7|13752.7|13767.8|13752.8|13765.7|13750.7|3
1649866970000|2022-04-13 16:22:50|13767.9|13752.9|13767.9|13752.9|13768|13753|13767.9|13752.9|7
1649866980000|2022-04-13 16:23:00|13768|13753|13768|13753|13768|13753|13768|13753|0
1649867000000|2022-04-13 16:23:20|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|3
1649867010000|2022-04-13 16:23:30|||||||||2
1649867020000|2022-04-13 16:23:40|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|0
1649867030000|2022-04-13 16:23:50|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|0
1649867040000|2022-04-13 16:24:00|13767.4|13752.4|13772.3|13757.3|13773|13758|13767.1|13752.1|2
1649867050000|2022-04-13 16:24:10|13772.5|13757.5|13772|13757|13772.5|13757.5|13772|13757|0
1649867060000|2022-04-13 16:24:20|13771.9|13756.9|13768.5|13753.5|13771.9|13756.9|13768.5|13753.5|0
1649867070000|2022-04-13 16:24:30|13768.4|13753.4|13764.5|13749.5|13768.4|13753.4|13764.5|13749.5|0
1649867080000|2022-04-13 16:24:40|13764|13749|13764|13749|13764|13749|13764|13749|0
1649867090000|2022-04-13 16:24:50|13767.4|13752.4|13769.1|13754.1|13769.1|13754.1|13767.4|13752.4|6
1649867100000|2022-04-13 16:25:00|13769|13754|13767.7|13752.7|13769.1|13754.1|13767.7|13752.7|0
1649867110000|2022-04-13 16:25:10|13767.6|13752.6|13763|13748|13767.9|13752.9|13763|13748|7
1649867120000|2022-04-13 16:25:20|13763.5|13748.5|13763|13748|13763.5|13748.5|13763|13748|0
1649867130000|2022-04-13 16:25:30|13763.5|13748.5|13763|13748|13763.5|13748.5|13763|13748|9
1649867140000|2022-04-13 16:25:40|13762.5|13747.5|13763.5|13748.5|13766|13751|13762.5|13747.5|1
1649867160000|2022-04-13 16:26:00|13763.4|13748.4|13763.4|13748.4|13763.4|13748.4|13763.4|13748.4|1
1649867170000|2022-04-13 16:26:10|13763.3|13748.3|13763.3|13748.3|13763.3|13748.3|13763.3|13748.3|2
1649867180000|2022-04-13 16:26:20|||||||||1
1649867190000|2022-04-13 16:26:30|13763.8|13748.8|13764.7|13749.7|13764.7|13749.7|13763.8|13748.8|2
1649867200000|2022-04-13 16:26:40|13769.3|13754.3|13769.3|13754.3|13769.3|13754.3|13769.2|13754.2|31
1649867220000|2022-04-13 16:27:00|13777.8|13762.8|13769|13754|13777.8|13762.8|13769|13754|4
1649867230000|2022-04-13 16:27:10|13768.5|13753.5|13767.6|13752.6|13768.5|13753.5|13767.6|13752.6|3
1649867240000|2022-04-13 16:27:20|13767.8|13752.8|13768.6|13753.6|13768.6|13753.6|13767.8|13752.8|0
1649867250000|2022-04-13 16:27:30|13768.1|13753.1|13770.9|13755.9|13771.1|13756.1|13768.1|13753.1|1
1649867260000|2022-04-13 16:27:40|13776.8|13761.8|13776.3|13761.3|13776.8|13761.8|13776.3|13761.3|0
1649867270000|2022-04-13 16:27:50|13775.3|13760.3|13776.7|13761.7|13776.7|13761.7|13775.3|13760.3|0
1649867280000|2022-04-13 16:28:00|13775.8|13760.8|13780.8|13765.8|13780.8|13765.8|13773.8|13758.8|4
1649867290000|2022-04-13 16:28:10|13783.3|13768.3|13790.8|13775.8|13790.8|13775.8|13783.3|13768.3|3
1649867300000|2022-04-13 16:28:20|13801.6|13786.6|13810.1|13795.1|13811.6|13796.6|13801.6|13786.6|26
1649867310000|2022-04-13 16:28:30|13815.8|13790.8|13828.1|13813.1|13829.1|13814.1|13815.8|13790.8|11
1649867320000|2022-04-13 16:28:40|13828|13813|13826|13811|13828|13813|13826|13811|4
1649867330000|2022-04-13 16:28:50|13824.1|13809.1|13827.8|13812.8|13827.8|13812.8|13817.1|13802.1|7
1649867340000|2022-04-13 16:29:00|13827.4|13812.4|13822.4|13807.4|13827.4|13812.4|13816.9|13801.9|3
1649867350000|2022-04-13 16:29:10|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|7
1649867360000|2022-04-13 16:29:20|13821.6|13806.6|13821.6|13806.6|13821.6|13806.6|13818.1|13803.1|5
1649867370000|2022-04-13 16:29:30|13821|13806|13819.1|13804.1|13826.1|13806.6|13819.1|13798.1|0
1649867380000|2022-04-13 16:29:40|13824.1|13799.1|13821.6|13796.6|13824.1|13799.1|13821.6|13796.6|0
1649867390000|2022-04-13 16:29:50|13821.7|13796.7|13820.7|13805.7|13821.7|13805.7|13817.1|13796.7|2
1649867400000|2022-04-13 16:30:00|13821.1|13806.1|13832.7|13817.7|13833.2|13818.2|13821.1|13806.1|3
1649867410000|2022-04-13 16:30:10|13825.4|13810.4|13824.6|13809.6|13825.4|13810.4|13824.6|13809.6|1
1649867420000|2022-04-13 16:30:20|13823.6|13808.6|13839.8|13824.8|13840.1|13825.1|13823.2|13808.2|6
1649867430000|2022-04-13 16:30:30|13839.1|13824.1|13852.3|13837.3|13852.8|13837.8|13839.1|13824.1|10
1649867440000|2022-04-13 16:30:40|13855.7|13840.7|13857.1|13842.1|13857.1|13842.1|13855.7|13840.7|18
1649867450000|2022-04-13 16:30:50|13855.4|13840.4|13849.7|13834.7|13855.4|13840.4|13849.7|13834.7|4
1649867460000|2022-04-13 16:31:00|13849.3|13834.3|13855.3|13840.3|13856.6|13841.6|13849.2|13834.2|11
1649867470000|2022-04-13 16:31:10|13855.7|13840.7|13858.8|13843.8|13858.8|13843.8|13855.7|13840.7|0
1649867480000|2022-04-13 16:31:20|13855.4|13840.4|13880.2|13865.2|13880.5|13865.5|13854.5|13839.5|20
1649867490000|2022-04-13 16:31:30|13880.6|13865.6|13894.2|13879.2|13897.4|13880.4|13880.6|13865.6|18
1649867500000|2022-04-13 16:31:40|13888.2|13873.2|13886.4|13861.4|13898.6|13873.2|13886.4|13857.2|7
1649867510000|2022-04-13 16:31:50|13887.3|13862.3|13886.4|13861.4|13887.3|13862.3|13886.4|13861.4|1
1649867520000|2022-04-13 16:32:00|13886.3|13861.3|13890.8|13875.8|13895.3|13880.3|13886.3|13855.5|4
1649867530000|2022-04-13 16:32:10|13890.3|13875.3|13892.8|13867.8|13895.1|13875.3|13890.3|13867.8|0
1649867540000|2022-04-13 16:32:20|13892.7|13867.7|13893.3|13868.3|13893.3|13868.3|13892.7|13867.7|12
1649867550000|2022-04-13 16:32:30|13891.6|13876.6|13889.7|13874.7|13895.6|13876.6|13889.7|13870.1|0
1649867560000|2022-04-13 16:32:40|13889.8|13874.8|13890.7|13875.7|13891.2|13876.2|13889.8|13874.8|0
1649867570000|2022-04-13 16:32:50|13892.2|13877.2|13890.2|13875.2|13892.2|13877.2|13890.2|13875.2|1
1649867580000|2022-04-13 16:33:00|13888.1|13873.1|13891.3|13876.3|13891.3|13876.3|13887.6|13865.2|10
1649867590000|2022-04-13 16:33:10|13892.3|13877.3|13891.3|13876.3|13892.3|13877.3|13891.3|13876.3|1
1649867600000|2022-04-13 16:33:20|13891|13876|13889.3|13874.3|13891|13876|13889.3|13874.3|6
1649867610000|2022-04-13 16:33:30|13888.3|13873.3|13887.3|13872.3|13888.3|13873.3|13887.3|13872.3|0
1649867620000|2022-04-13 16:33:40|13886.9|13871.9|13882.8|13867.8|13886.9|13871.9|13882.8|13867.8|3
1649867630000|2022-04-13 16:33:50|13881.3|13866.3|13881|13866|13881.3|13866.3|13881|13866|5
1649867640000|2022-04-13 16:34:00|13880.6|13865.6|13891.3|13876.3|13891.3|13876.3|13880.3|13865.3|14
1649867650000|2022-04-13 16:34:10|13892.8|13877.8|13895.2|13880.2|13895.2|13880.2|13892.8|13877.8|8
1649867660000|2022-04-13 16:34:20|13894.8|13879.8|13894.9|13879.9|13894.9|13879.9|13894.8|13879.8|0
1649867670000|2022-04-13 16:34:30|13890.8|13875.8|13896.8|13881.8|13897.7|13882.7|13890.8|13875.8|2
1649867680000|2022-04-13 16:34:40|13897.7|13882.7|13899.6|13884.6|13899.6|13884.6|13897.7|13882.7|2
1649867690000|2022-04-13 16:34:50|13899.2|13884.2|13898.9|13883.9|13899.6|13884.6|13898.6|13883.6|10
1649867700000|2022-04-13 16:35:00|13900.2|13885.2|13898.9|13883.9|13900.2|13885.2|13898.9|13883.9|6
1649867710000|2022-04-13 16:35:10|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|13896.3|13881.3|2
1649867720000|2022-04-13 16:35:20|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|13896.4|13881.4|1
1649867730000|2022-04-13 16:35:30|13896.8|13881.8|13903|13888|13903.5|13888.5|13896.8|13881.8|11
1649867740000|2022-04-13 16:35:40|13901.7|13886.7|13909.1|13894.1|13909.1|13894.1|13900.8|13885.8|8
1649867750000|2022-04-13 16:35:50|13910.1|13895.1|13919|13904|13919.5|13904.5|13910.1|13895.1|6
1649867760000|2022-04-13 16:36:00|13919.4|13904.4|13923|13908|13926.5|13911.5|13919.4|13904.4|13
1649867770000|2022-04-13 16:36:10|13919.5|13904.5|13918.3|13903.3|13920|13905|13918.3|13903.3|5
1649867780000|2022-04-13 16:36:20|13918|13903|13914.1|13899.1|13918|13903|13914.1|13899.1|9
1649867790000|2022-04-13 16:36:30|13914.5|13899.5|13917.5|13902.5|13918|13903|13914.5|13899.5|5
1649867800000|2022-04-13 16:36:40|13917.6|13902.6|13927|13912|13927|13912|13917.6|13902.6|10
1649867810000|2022-04-13 16:36:50|13925.6|13910.6|13925.6|13910.6|13925.6|13910.6|13925.6|13910.6|8
1649867820000|2022-04-13 16:37:00|13928.2|13913.2|13928.9|13913.9|13928.9|13913.9|13928.2|13913.2|8
1649867830000|2022-04-13 16:37:10|13928.5|13913.5|13917.6|13902.6|13928.5|13913.5|13917.6|13902.6|2
1649867840000|2022-04-13 16:37:20|13917.1|13902.1|13916.8|13901.8|13918.3|13903.3|13915|13900|25
1649867850000|2022-04-13 16:37:30|13916.3|13901.3|13908.5|13893.5|13916.3|13901.3|13908|13893|0
1649867860000|2022-04-13 16:37:40|13908.7|13893.7|13906.5|13891.5|13909.4|13894.4|13906.5|13891.5|2
1649867870000|2022-04-13 16:37:50|13906.4|13891.4|13904.3|13889.3|13907|13892|13904.3|13889.3|41
1649867880000|2022-04-13 16:38:00|13903.8|13888.8|13910.5|13895.5|13911.6|13896.6|13903.7|13888.7|11
1649867890000|2022-04-13 16:38:10|13911.1|13896.1|13920.2|13905.2|13923.2|13908.2|13911.1|13896.1|10
1649867900000|2022-04-13 16:38:20|13921.5|13906.5|13928.3|13913.3|13928.3|13913.3|13921.5|13906.5|4
1649867910000|2022-04-13 16:38:30|13930.9|13915.9|13933.9|13908.9|13933.9|13915.9|13930.9|13908.9|4
1649867920000|2022-04-13 16:38:40|13934|13909|13927.3|13912.3|13934|13912.3|13927.2|13907.5|6
1649867930000|2022-04-13 16:38:50|13931.7|13906.7|13928.6|13903.6|13935|13912.3|13927.3|13903.6|2
1649867940000|2022-04-13 16:39:00|13925.6|13910.6|13927.6|13902.6|13927.6|13910.6|13925.6|13902.6|0
1649867950000|2022-04-13 16:39:10|13927.5|13902.5|13929.2|13914.2|13929.2|13914.2|13920.1|13901.6|2
1649867960000|2022-04-13 16:39:20|13930.2|13915.2|13937|13912|13937|13921.3|13930.2|13909.9|8
1649867970000|2022-04-13 16:39:30|13936.5|13921.5|13934.1|13919.1|13939.8|13924.8|13934.1|13919.1|3
1649867980000|2022-04-13 16:39:40|13936.7|13921.7|13960.2|13945.2|13973.7|13948.1|13936.7|13921.7|33
1649867990000|2022-04-13 16:39:50|13961.2|13946.2|13959.8|13944.8|13962|13947|13958.8|13943.8|4
1649868000000|2022-04-13 16:40:00|13959.9|13944.9|13959.9|13944.9|13961.4|13946.4|13959.4|13944.4|12
1649868010000|2022-04-13 16:40:10|13963.4|13948.4|13960.8|13945.8|13965.5|13948.4|13958.9|13940.5|1
1649868020000|2022-04-13 16:40:20|13962.6|13947.6|13960.7|13945.7|13969.5|13950|13960.3|13944.5|0
1649868030000|2022-04-13 16:40:30|13963.2|13948.2|13968.8|13953.8|13968.8|13953.8|13963.2|13948.2|7
1649868040000|2022-04-13 16:40:40|13975.8|13960.8|14006.5|13991.5|14006.5|13991.5|13975.8|13960.8|17
1649868050000|2022-04-13 16:40:50|14008.8|13993.8|14007.5|13992.5|14009.3|13993.9|14001.8|13983.8|6
1649868060000|2022-04-13 16:41:00|14007.7|13992.7|14019.2|14004.2|14019.2|14004.2|14007.7|13992.7|2
1649868070000|2022-04-13 16:41:10|14058.7|14043.7|14049.3|14034.3|14070.4|14044.1|14049.2|14026.4|39
1649868080000|2022-04-13 16:41:20|14049.2|14034.2|14063.1|14048.1|14063.1|14048.1|14043.5|14028.5|8
1649868090000|2022-04-13 16:41:30|14062.4|14037.4|14060.4|14045.4|14064.5|14045.4|14060.4|14036.3|31
1649868100000|2022-04-13 16:41:40|14060.5|14045.5|14057.8|14042.8|14067.6|14045.5|14057|14030.1|6
1649868110000|2022-04-13 16:41:50|14059.2|14044.2|14060.1|14045.1|14060.1|14045.1|14059.2|14044.2|0
1649868120000|2022-04-13 16:42:00|14060.5|14045.5|14063.5|14038.5|14067.9|14048|14055.5|14038.5|11
1649868130000|2022-04-13 16:42:10|14063.3|14038.3|14054|14029|14066.8|14038.3|14031|14004.7|11
1649868140000|2022-04-13 16:42:20|14055.4|14017.9|14042.3|14027.3|14055.4|14029.5|14042.3|14017.5|2
1649868150000|2022-04-13 16:42:30|14049.8|14024.8|14049.8|14024.8|14049.8|14024.8|14049.8|14024.8|0
1649868160000|2022-04-13 16:42:40|14045.3|14030.3|14044.3|14029.3|14052.8|14033.3|14042.8|14024.3|1
1649868170000|2022-04-13 16:42:50|14044.8|14029.8|14046.6|14021.6|14047.4|14030|14037.7|14012.7|13
1649868180000|2022-04-13 16:43:00|14047|14022|14049.5|14034.5|14053.5|14034.5|14042.5|14022|3
1649868190000|2022-04-13 16:43:10|14050|14035|14051.9|14036.9|14053.4|14038.4|14050|14035|5
1649868210000|2022-04-13 16:43:30|14051|14036|14053.5|14038.5|14054|14039|14046.9|14031.9|7
1649868220000|2022-04-13 16:43:40|14053.6|14038.6|14063.3|14048.3|14063.4|14048.4|14053.5|14038.5|5
1649868230000|2022-04-13 16:43:50|14063.4|14048.4|14065.8|14050.8|14065.8|14050.8|14063.4|14048.4|2
1649868240000|2022-04-13 16:44:00|14063.8|14048.8|14052.8|14037.8|14064.8|14049.8|14052.8|14037.8|14
1649868250000|2022-04-13 16:44:10|14050.7|14035.7|14052.8|14037.8|14052.8|14037.8|14050.7|14035.7|4
1649868260000|2022-04-13 16:44:20|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|14053.3|14038.3|1
1649868270000|2022-04-13 16:44:30|14052.3|14037.3|14051.3|14036.3|14052.3|14037.3|14051.3|14036.3|19
1649868280000|2022-04-13 16:44:40|14050.8|14035.8|14050.3|14035.3|14050.8|14035.8|14050.3|14035.3|3
1649868290000|2022-04-13 16:44:50|14050.6|14035.6|14047.5|14032.5|14052.3|14037.3|14047.5|14032.5|4
1649868300000|2022-04-13 16:45:00|14048.3|14033.3|14049.3|14034.3|14049.3|14034.3|14046.3|14023.4|5
1649868310000|2022-04-13 16:45:10|14050.6|14035.6|14047.8|14032.8|14052.3|14037.3|14046.8|14031.8|9
1649868320000|2022-04-13 16:45:20|14047.4|14032.4|14048.8|14033.8|14048.8|14033.8|14047.3|14032.3|5
1649868330000|2022-04-13 16:45:30|14048.9|14033.9|14062.1|14047.1|14062.3|14047.3|14045|14030|14
1649868340000|2022-04-13 16:45:40|14060.8|14045.8|14053.8|14038.8|14061.4|14046.4|14052.4|14037.4|19
1649868350000|2022-04-13 16:45:50|14058.5|14043.5|14065.3|14050.3|14068.3|14053.3|14054.5|14039.5|5
1649868360000|2022-04-13 16:46:00|14065.5|14050.5|14079.5|14064.5|14080.7|14065.7|14065.5|14050.5|45
1649868370000|2022-04-13 16:46:10|14079.6|14064.6|14111.8|14096.8|14118.7|14103.7|14074.3|14059.3|47
1649868380000|2022-04-13 16:46:20|14117.5|14092.5|14088.7|14073.7|14122.6|14101|14083.5|14068.5|15
1649868390000|2022-04-13 16:46:30|14094.6|14069.6|14086.6|14071.6|14102.1|14077.1|14086.6|14069.6|7
1649868400000|2022-04-13 16:46:40|14086.2|14071.2|14093|14078|14093|14078|14085|14070|4
1649868410000|2022-04-13 16:46:50|14093.5|14078.5|14087.7|14072.7|14093.5|14078.5|14087.2|14072.2|0
1649868420000|2022-04-13 16:47:00|14087.2|14072.2|14093.5|14078.5|14096.1|14081.1|14087.2|14072.2|8
1649868430000|2022-04-13 16:47:10|14094|14079|14105.5|14090.5|14115|14094.2|14094|14079|18
1649868440000|2022-04-13 16:47:20|14108|14093|14105.7|14090.7|14110.1|14093.2|14101.1|14082.8|8
1649868450000|2022-04-13 16:47:30|14105.4|14090.4|14106.4|14091.4|14106.4|14091.4|14104.2|14089.2|0
1649868460000|2022-04-13 16:47:40|14107.8|14092.8|14111.2|14096.2|14117.2|14102.2|14107.8|14092.8|5
1649868470000|2022-04-13 16:47:50|14112.2|14097.2|14131|14116|14131|14116|14108.7|14093.7|12
1649868480000|2022-04-13 16:48:00|14132|14117|14131.4|14116.4|14134.5|14117|14124|14109|8
1649868490000|2022-04-13 16:48:10|14132.9|14117.9|14132.7|14117.7|14132.9|14117.9|14130.1|14115.1|7
1649868500000|2022-04-13 16:48:20|14134.7|14119.7|14134.1|14119.1|14139.8|14124.8|14134.1|14119.1|5
1649868510000|2022-04-13 16:48:30|14135.6|14120.6|14130.5|14115.5|14135.6|14120.6|14130.5|14115.5|1
1649868520000|2022-04-13 16:48:40|14130.4|14115.4|14130.2|14115.2|14130.4|14115.4|14130.2|14115.2|1
1649868530000|2022-04-13 16:48:50|14130.7|14115.7|14130.2|14115.2|14130.7|14115.7|14130.2|14115.2|0
1649868540000|2022-04-13 16:49:00|14130.8|14115.8|14130.7|14115.7|14131.7|14116.7|14130.2|14115.2|1
1649868550000|2022-04-13 16:49:10|14130.6|14115.6|14121.7|14106.7|14130.7|14115.7|14116.2|14101.2|4
1649868560000|2022-04-13 16:49:20|14121.9|14106.9|14128.2|14113.2|14128.2|14113.2|14121.9|14106.9|9
1649868570000|2022-04-13 16:49:30|14129.1|14114.1|14114.2|14099.2|14129.1|14114.1|14114.2|14099.2|1
1649868580000|2022-04-13 16:49:40|14113.9|14098.9|14118.7|14103.7|14118.7|14103.7|14111.3|14096.3|3
1649868590000|2022-04-13 16:49:50|14119.2|14104.2|14122.2|14107.2|14122.2|14107.2|14119.2|14104.2|0
1649868600000|2022-04-13 16:50:00|14119.7|14104.7|14094.2|14069.2|14123.2|14108.2|14092|14068.7|16
1649868610000|2022-04-13 16:50:10|14089.7|14074.7|14095.7|14080.7|14104.8|14084.7|14089.7|14074.7|1
1649868620000|2022-04-13 16:50:20|14095.8|14080.8|14094|14079|14106.8|14091.8|14094|14079|11
1649868630000|2022-04-13 16:50:30|14093.9|14078.9|14093.8|14078.8|14100.3|14080.4|14093.8|14075.3|0
1649868640000|2022-04-13 16:50:40|14094.3|14079.3|14095.8|14080.8|14095.8|14080.8|14092.5|14077.5|13
1649868650000|2022-04-13 16:50:50|14096.2|14081.2|14108.4|14093.4|14108.4|14093.4|14096.2|14081.2|16
1649868660000|2022-04-13 16:51:00|14106.5|14091.5|14117.1|14102.1|14117.1|14102.1|14106.5|14091.5|18
1649868670000|2022-04-13 16:51:10|14116.1|14101.1|14116.1|14101.1|14116.6|14101.6|14114.2|14099.2|0
1649868680000|2022-04-13 16:51:20|14116.2|14101.2|14119.2|14104.2|14119.2|14104.2|14116.2|14101.2|4
1649868690000|2022-04-13 16:51:30|14121.6|14106.6|14128.6|14113.6|14128.7|14113.7|14121.6|14106.6|6
1649868700000|2022-04-13 16:51:40|14130.1|14115.1|14134.7|14119.7|14135.5|14120.5|14130.1|14115.1|1
1649868710000|2022-04-13 16:51:50|14135.1|14120.1|14133.3|14118.3|14135.1|14120.1|14133.3|14118.3|6
1649868720000|2022-04-13 16:52:00|14133|14118|14149.6|14134.6|14151.1|14136.1|14126.2|14111.2|19
1649868730000|2022-04-13 16:52:10|14151.5|14136.5|14161.9|14146.9|14162|14147|14151.5|14136.5|19
1649868740000|2022-04-13 16:52:20|14160.1|14145.1|14153.9|14138.9|14164.7|14149.7|14153.7|14138.7|6
1649868750000|2022-04-13 16:52:30|14152.6|14137.6|14154.5|14139.5|14154.5|14139.5|14146|14131|5
1649868760000|2022-04-13 16:52:40|14154|14139|14158.2|14143.2|14159.1|14144.1|14153.6|14138.6|5
1649868770000|2022-04-13 16:52:50|14158.7|14143.7|14170.8|14155.8|14170.8|14155.8|14158.7|14143.7|0
1649868780000|2022-04-13 16:53:00|14170.7|14155.7|14174.7|14149.7|14174.8|14155.7|14165.5|14145.7|5
1649868790000|2022-04-13 16:53:10|14176.5|14151.5|14183.5|14158.5|14183.9|14158.9|14176.5|14151.5|4
1649868800000|2022-04-13 16:53:20|14181.2|14166.2|14177|14162|14181.2|14166.2|14177|14162|6
1649868810000|2022-04-13 16:53:30|14181.9|14166.9|14190.5|14175.5|14191.4|14176.4|14181.9|14166.9|19
1649868820000|2022-04-13 16:53:40|14187.5|14172.5|14189|14164|14197|14178|14187.5|14164|17
1649868830000|2022-04-13 16:53:50|14190.2|14165.2|14187.3|14172.3|14193.5|14173.5|14187.2|14165.2|16
1649868840000|2022-04-13 16:54:00|14187.7|14172.7|14189.7|14174.7|14189.7|14174.7|14187.7|14172.7|10
1649868850000|2022-04-13 16:54:10|14186.7|14171.7|14197.4|14182.4|14197.4|14182.4|14186.7|14171.7|9
1649868860000|2022-04-13 16:54:20|14195.3|14180.3|14196|14181|14196|14181|14194.8|14179.8|7
1649868870000|2022-04-13 16:54:30|14197.2|14182.2|14195.8|14180.8|14197.2|14182.2|14191.5|14170.2|4
1649868880000|2022-04-13 16:54:40|14191.5|14176.5|14178.7|14163.7|14191.5|14176.5|14178.7|14163.7|0
1649868890000|2022-04-13 16:54:50|14179.6|14164.6|14185.1|14147.6|14189.3|14164.6|14178.7|14147.6|6
1649868900000|2022-04-13 16:55:00|14185.9|14148.4|14182.7|14157.7|14185.9|14162.2|14174.6|14148.4|4
1649868910000|2022-04-13 16:55:10|14190.3|14152.8|14185.5|14160.5|14194.6|14166.3|14180.5|14152.8|6
1649868920000|2022-04-13 16:55:20|14183.6|14158.6|14178.9|14163.9|14183.6|14163.9|14178.7|14158.6|0
1649868930000|2022-04-13 16:55:30|14179|14164|14183.5|14168.5|14183.7|14168.7|14179|14164|1
1649868940000|2022-04-13 16:55:40|14182.5|14167.5|14187.8|14172.8|14187.8|14172.8|14181.7|14161.8|14
1649868950000|2022-04-13 16:55:50|14187|14172|14188.7|14173.7|14188.7|14173.7|14186.7|14171.7|2
1649868960000|2022-04-13 16:56:00|14188.3|14173.3|14194.7|14179.7|14198|14183|14188.3|14173.3|17
1649868970000|2022-04-13 16:56:10|14195.9|14180.9|14193.2|14178.2|14197|14182|14193|14178|3
1649868980000|2022-04-13 16:56:20|14190.4|14175.4|14185.2|14170.2|14190.4|14175.4|14177.7|14162.7|4
1649868990000|2022-04-13 16:56:30|14183.7|14168.7|14183.9|14168.9|14183.9|14168.9|14177.7|14162.7|3
1649869000000|2022-04-13 16:56:40|14184|14169|14195.8|14180.8|14196|14181|14183.9|14168.9|8
1649869010000|2022-04-13 16:56:50|14194.2|14179.2|14189.1|14174.1|14194.2|14179.2|14189.1|14174.1|17
1649869020000|2022-04-13 16:57:00|14187.8|14172.8|14180.2|14165.2|14190.1|14175.1|14177.7|14162.7|2
1649869030000|2022-04-13 16:57:10|14180.3|14165.3|14183.3|14168.3|14185.5|14168.3|14179.8|14160.5|0
1649869040000|2022-04-13 16:57:20|14184.3|14169.3|14180.7|14165.7|14188.6|14173.6|14180.7|14165.7|3
1649869050000|2022-04-13 16:57:30|14181.3|14166.3|14185.5|14170.5|14186.9|14171.9|14181.2|14166.2|9
1649869060000|2022-04-13 16:57:40|14182.2|14167.2|14181.1|14166.1|14182.2|14167.2|14181.1|14166.1|1
1649869070000|2022-04-13 16:57:50|14177.2|14162.2|14179.7|14164.7|14185|14170|14170.7|14155.7|7
1649869080000|2022-04-13 16:58:00|14179.8|14164.8|14181.9|14166.9|14181.9|14166.9|14178.5|14163.5|1
1649869090000|2022-04-13 16:58:10|14181.4|14166.4|14178.4|14163.4|14181.4|14166.4|14178.4|14163.4|7
1649869100000|2022-04-13 16:58:20|14178.5|14163.5|14178.6|14163.6|14178.6|14163.6|14178.5|14163.5|0
1649869110000|2022-04-13 16:58:30|14178.7|14163.7|14178.7|14163.7|14178.7|14163.7|14178.7|14163.7|10
1649869120000|2022-04-13 16:58:40|14178.8|14163.8|14172.3|14157.3|14181.1|14166.1|14171.8|14156.8|9
1649869140000|2022-04-13 16:59:00|14173.4|14158.4|14179.4|14164.4|14179.4|14164.4|14173.4|14158.4|2
1649869150000|2022-04-13 16:59:10|14179.9|14164.9|14176.3|14161.3|14179.9|14164.9|14174.4|14159.4|0
1649869160000|2022-04-13 16:59:20|14175.4|14160.4|14174.4|14159.4|14176.3|14161.3|14172.2|14157.2|30
1649869170000|2022-04-13 16:59:30|14174.3|14159.3|14173.9|14158.9|14174.4|14159.4|14173.9|14158.9|6
1649869180000|2022-04-13 16:59:40|14172.7|14157.7|14170.4|14155.4|14172.7|14157.7|14168.8|14153.8|6
1649869190000|2022-04-13 16:59:50|14170.6|14155.6|14170.2|14155.2|14170.7|14155.7|14170.2|14155.2|22
1649869200000|2022-04-13 17:00:00|14173.7|14158.7|14191.1|14176.1|14191.1|14176.1|14173.7|14158.7|48
1649869210000|2022-04-13 17:00:10|14191.2|14176.2|14195.8|14180.8|14196.7|14181.7|14191|14176|5
1649869220000|2022-04-13 17:00:20|14195.9|14180.9|14207.1|14192.1|14211.8|14196.8|14195.9|14180.9|21
1649869230000|2022-04-13 17:00:30|14207.5|14192.5|14210.2|14195.2|14210.5|14195.5|14207.5|14192.5|6
1649869240000|2022-04-13 17:00:40|14210.6|14195.6|14212.4|14197.4|14212.4|14197.4|14210.6|14195.6|4
1649869250000|2022-04-13 17:00:50|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|5
1649869260000|2022-04-13 17:01:00|14217.4|14202.4|14225.4|14210.4|14228.4|14213.4|14215.4|14200.4|11
1649869270000|2022-04-13 17:01:10|14220.9|14205.9|14236.7|14221.7|14236.7|14221.7|14220.4|14205.4|18
1649869280000|2022-04-13 17:01:20|14236.6|14221.6|14237.9|14222.9|14237.9|14222.9|14236.3|14221.3|2
1649869290000|2022-04-13 17:01:30|14236.2|14221.2|14228|14213|14239.2|14224.2|14225.8|14210.8|8
1649869300000|2022-04-13 17:01:40|14227.7|14212.7|14225.4|14210.4|14227.7|14212.7|14224.9|14209.9|2
1649869310000|2022-04-13 17:01:50|14223.2|14208.2|14224.5|14209.5|14224.5|14209.5|14223.2|14208.2|3
1649869320000|2022-04-13 17:02:00|14224.1|14209.1|14226.3|14211.3|14226.6|14211.6|14222.7|14207.7|4
1649869330000|2022-04-13 17:02:10|14227.2|14212.2|14225.4|14210.4|14229.4|14214.4|14225|14210|11
1649869340000|2022-04-13 17:02:20|14221.9|14206.9|14217.9|14202.9|14221.9|14206.9|14217.9|14202.9|6
1649869350000|2022-04-13 17:02:30|14219.7|14204.7|14214.1|14189.1|14219.7|14204.7|14212.4|14187.4|5
1649869360000|2022-04-13 17:02:40|14220.9|14183.4|14203.9|14188.9|14221.9|14191.6|14200|14179.9|2
1649869370000|2022-04-13 17:02:50|14203.4|14188.4|14204.4|14189.4|14204.4|14189.4|14203.4|14188.4|1
1649869380000|2022-04-13 17:03:00|14204.7|14189.7|14203.2|14188.2|14206.4|14191.4|14201.4|14186.4|1
1649869390000|2022-04-13 17:03:10|14202.7|14187.7|14201.8|14186.8|14202.7|14187.7|14201.8|14186.8|2
1649869400000|2022-04-13 17:03:20|14201.7|14186.7|14202.7|14187.7|14202.8|14187.8|14200.7|14185.7|7
1649869410000|2022-04-13 17:03:30|14203.2|14188.2|14203.3|14188.3|14203.3|14188.3|14203.2|14188.2|0
1649869420000|2022-04-13 17:03:40|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|0
1649869430000|2022-04-13 17:03:50|14202.8|14187.8|14195.6|14180.6|14202.8|14187.8|14195.6|14180.6|2
1649869440000|2022-04-13 17:04:00|14195.2|14180.2|14204.7|14189.7|14204.9|14189.9|14195.2|14180.2|0
1649869450000|2022-04-13 17:04:10|14205.1|14190.1|14201.4|14186.4|14206.1|14191.1|14201.3|14186.3|10
1649869460000|2022-04-13 17:04:20|14201.3|14186.3|14200.7|14185.7|14201.3|14186.3|14195|14180|9
1649869470000|2022-04-13 17:04:30|14202.1|14187.1|14202.2|14187.2|14202.2|14187.2|14202.1|14187.1|0
1649869480000|2022-04-13 17:04:40|14208.6|14193.6|14213.7|14198.7|14213.7|14198.7|14208.6|14193.6|0
1649869490000|2022-04-13 17:04:50|14216.9|14201.9|14220|14195|14220|14203.8|14216.9|14195|4
1649869500000|2022-04-13 17:05:00|14215.7|14200.7|14214.3|14199.3|14218.5|14203.5|14214.3|14199.3|14
1649869510000|2022-04-13 17:05:10|14215.4|14200.4|14227.1|14212.1|14227.1|14212.1|14215.4|14200.4|8
1649869520000|2022-04-13 17:05:20|14225.8|14210.8|14227.6|14212.6|14227.6|14212.6|14224.8|14209.8|3
1649869530000|2022-04-13 17:05:30|14224.8|14209.8|14217.6|14202.6|14225.7|14210.7|14217.6|14202.6|17
1649869540000|2022-04-13 17:05:40|14216.3|14201.3|14215.8|14200.8|14216.4|14201.4|14215.5|14200.5|4
1649869550000|2022-04-13 17:05:50|14215.9|14200.9|14207.4|14192.4|14219.5|14200.9|14205.9|14182|3
1649869560000|2022-04-13 17:06:00|14207.8|14192.8|14208.7|14193.7|14208.8|14193.8|14207.8|14192.8|1
1649869570000|2022-04-13 17:06:10|14209.2|14194.2|14219.2|14204.2|14219.2|14204.2|14209.2|14194.2|4
1649869580000|2022-04-13 17:06:20|14220.1|14205.1|14221.5|14206.5|14226.1|14211.1|14219.4|14204.4|15
1649869590000|2022-04-13 17:06:30|14221.6|14206.6|14218.9|14203.9|14223.4|14208.4|14218.6|14203.6|4
1649869600000|2022-04-13 17:06:40|14218.1|14203.1|14218|14203|14218.1|14203.1|14217.9|14202.9|1
1649869610000|2022-04-13 17:06:50|14217.9|14202.9|14216.7|14201.7|14217.9|14202.9|14214.9|14199.9|4
1649869620000|2022-04-13 17:07:00|14217.1|14202.1|14216.4|14201.4|14217.4|14202.4|14216.2|14201.2|2
1649869630000|2022-04-13 17:07:10|14216.6|14201.6|14214.6|14199.6|14220.3|14204.1|14207.2|14182.8|25
1649869640000|2022-04-13 17:07:20|14214.5|14199.5|14216.1|14201.1|14216.1|14201.1|14214|14199|10
1649869650000|2022-04-13 17:07:30|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|1
1649869660000|2022-04-13 17:07:40|14214.4|14199.4|14211.8|14196.8|14214.4|14199.4|14211.6|14196.6|2
1649869670000|2022-04-13 17:07:50|14211.9|14196.9|14213.4|14198.4|14215.9|14200.9|14208.4|14193.4|10
1649869680000|2022-04-13 17:08:00|14213.5|14198.5|14215.1|14200.1|14215.1|14200.1|14213.5|14198.5|1
1649869690000|2022-04-13 17:08:10|14216.1|14201.1|14222.2|14207.2|14222.2|14207.2|14216.1|14201.1|1
1649869700000|2022-04-13 17:08:20|14221.8|14206.8|14222.1|14207.1|14222.1|14207.1|14221.8|14206.8|1
1649869710000|2022-04-13 17:08:30|||||||||2
1649869720000|2022-04-13 17:08:40|14220.4|14205.4|14221.3|14206.3|14221.3|14206.3|14220.4|14205.4|1
1649869730000|2022-04-13 17:08:50|14220|14205|14220.2|14205.2|14220.2|14205.2|14219.7|14204.7|1
1649869740000|2022-04-13 17:09:00|14217.6|14202.6|14220.1|14205.1|14220.1|14205.1|14217.6|14202.6|7
1649869750000|2022-04-13 17:09:10|14217.6|14202.6|14219.4|14204.4|14219.4|14204.4|14217.6|14202.6|4
1649869760000|2022-04-13 17:09:20|14219.1|14204.1|14216.9|14201.9|14219.5|14204.5|14216.9|14201.9|7
1649869770000|2022-04-13 17:09:30|14217.4|14202.4|14214.6|14199.6|14217.4|14202.4|14214.6|14199.6|2
1649869780000|2022-04-13 17:09:40|14214.1|14199.1|14209.4|14194.4|14214.1|14199.1|14209.4|14194.4|5
1649869790000|2022-04-13 17:09:50|14209.1|14194.1|14207.6|14192.6|14209.1|14194.1|14206|14191|0
1649869800000|2022-04-13 17:10:00|14209.8|14194.8|14216.5|14201.5|14221.6|14206.6|14209.8|14192.4|22
1649869810000|2022-04-13 17:10:10|14216.6|14201.6|14226.9|14211.9|14227.3|14212.3|14216.6|14201.6|3
1649869820000|2022-04-13 17:10:20|14223.6|14208.6|14219.4|14204.4|14223.6|14208.6|14218.9|14203.9|1
1649869830000|2022-04-13 17:10:30|14220.2|14205.2|14226.9|14211.9|14226.9|14211.9|14220.2|14205.2|9
1649869840000|2022-04-13 17:10:40|14226.8|14211.8|14227.1|14212.1|14227.6|14212.6|14226.7|14211.7|3
1649869850000|2022-04-13 17:10:50|14226.7|14211.7|14228.3|14213.3|14228.4|14213.4|14226.7|14211.7|1
1649869860000|2022-04-13 17:11:00|14229.6|14214.6|14227.1|14212.1|14229.7|14214.7|14225.5|14210.5|1
1649869870000|2022-04-13 17:11:10|14227.9|14212.9|14230.6|14215.6|14232.3|14217.3|14227.9|14212.9|7
1649869880000|2022-04-13 17:11:20|14230.1|14215.1|14238.5|14223.5|14238.5|14223.5|14230.1|14215.1|1
1649869890000|2022-04-13 17:11:30|14237.6|14222.6|14239|14224|14239|14224|14237.6|14222.6|0
1649869900000|2022-04-13 17:11:40|14238.1|14223.1|14232|14217|14238.1|14223.1|14227.9|14212.9|1
1649869910000|2022-04-13 17:11:50|14228.6|14213.6|14228.7|14213.7|14228.7|14213.7|14227.1|14212.1|9
1649869920000|2022-04-13 17:12:00|14228.3|14213.3|14219.2|14204.2|14228.4|14213.4|14218.6|14203.6|2
1649869930000|2022-04-13 17:12:10|14220.6|14205.6|14228.5|14213.5|14228.5|14213.5|14220.6|14205.6|1
1649869940000|2022-04-13 17:12:20|14230.2|14215.2|14235.5|14220.5|14235.5|14220.5|14230|14215|1
1649869950000|2022-04-13 17:12:30|14235.9|14220.9|14238.1|14223.1|14238.1|14223.1|14235.9|14220.9|0
1649869960000|2022-04-13 17:12:40|14238.6|14223.6|14232.9|14217.9|14238.6|14223.6|14232.4|14217.4|3
1649869970000|2022-04-13 17:12:50|14240.9|14203.4|14224.2|14209.2|14240.9|14209.2|14224.2|14193|2
1649869980000|2022-04-13 17:13:00|14224.6|14209.6|14229.7|14214.7|14229.7|14214.7|14222|14204.6|2
1649869990000|2022-04-13 17:13:10|14225.8|14210.8|14223.4|14208.4|14225.8|14210.8|14223.4|14208.4|2
1649870000000|2022-04-13 17:13:20|14222.6|14207.6|14229.7|14214.7|14232.8|14217.8|14222.6|14207.6|21
1649870010000|2022-04-13 17:13:30|14229.2|14214.2|14229.2|14214.2|14229.6|14214.6|14225.6|14210.6|1
1649870020000|2022-04-13 17:13:40|14227.4|14212.4|14225.9|14210.9|14227.4|14212.4|14225.1|14210.1|0
1649870030000|2022-04-13 17:13:50|14226.4|14211.4|14228.2|14213.2|14228.2|14213.2|14226.4|14211.4|2
1649870040000|2022-04-13 17:14:00|14229.1|14214.1|14224.1|14209.1|14230.1|14215.1|14224.1|14209.1|2
1649870050000|2022-04-13 17:14:10|14223.6|14208.6|14224.5|14209.5|14224.6|14209.6|14223.6|14208.6|3
1649870060000|2022-04-13 17:14:20|14220.1|14205.1|14220.4|14205.4|14220.7|14205.7|14219.6|14204.6|2
1649870080000|2022-04-13 17:14:40|14218.3|14203.3|14216.2|14201.2|14218.3|14203.3|14215.1|14200.1|1
1649870090000|2022-04-13 17:14:50|14217.1|14202.1|14216.7|14201.7|14217.2|14202.2|14216.6|14201.6|1
1649870100000|2022-04-13 17:15:00|14217.1|14202.1|14217.6|14202.6|14217.6|14202.6|14216.6|14201.6|1
1649870110000|2022-04-13 17:15:10|14217.7|14202.7|14210|14195|14218.1|14203.1|14210|14195|18
1649870120000|2022-04-13 17:15:20|14209.5|14194.5|14205.1|14190.1|14209.5|14194.5|14204.6|14189.6|3
1649870130000|2022-04-13 17:15:30|14205|14190|14205.8|14190.8|14206.5|14191.5|14204.7|14189.7|1
1649870140000|2022-04-13 17:15:40|14205.3|14190.3|14205.3|14190.3|14205.3|14190.3|14205.3|14190.3|1
1649870160000|2022-04-13 17:16:00|14204.5|14189.5|14203.6|14188.6|14206.3|14191.3|14203.6|14188.6|9
1649870170000|2022-04-13 17:16:10|14203.2|14188.2|14202.3|14187.3|14203.3|14188.3|14202.3|14187.3|0
1649870190000|2022-04-13 17:16:30|||||||||2
1649870200000|2022-04-13 17:16:40|14201.8|14186.8|14206.1|14191.1|14206.1|14191.1|14200|14185|4
1649870210000|2022-04-13 17:16:50|14206.6|14191.6|14204.3|14189.3|14207.1|14192.1|14204.3|14189.3|8
1649870220000|2022-04-13 17:17:00|14206.1|14191.1|14200.3|14185.3|14206.1|14191.1|14199.3|14184.3|7
1649870230000|2022-04-13 17:17:10|14203.1|14188.1|14202.7|14187.7|14203.1|14188.1|14202.2|14187.2|5
1649870240000|2022-04-13 17:17:20|14202.6|14187.6|14203|14188|14203.1|14188.1|14200.8|14185.8|20
1649870250000|2022-04-13 17:17:30|14203.4|14188.4|14204.3|14189.3|14204.3|14189.3|14203.4|14188.4|0
1649870260000|2022-04-13 17:17:40|14201.3|14186.3|14201.3|14186.3|14201.3|14186.3|14201.3|14186.3|0
1649870280000|2022-04-13 17:18:00|14200.4|14185.4|14201.1|14186.1|14201.6|14186.6|14200.4|14185.4|32
1649870290000|2022-04-13 17:18:10|14201.2|14186.2|14201.6|14186.6|14201.6|14186.6|14201.2|14186.2|1
1649870300000|2022-04-13 17:18:20|14198.6|14183.6|14199.8|14184.8|14205.3|14187.5|14196|14179.9|4
1649870310000|2022-04-13 17:18:30|14200.2|14185.2|14200.7|14185.7|14200.7|14185.7|14199.3|14184.3|0
1649870320000|2022-04-13 17:18:40|14200.3|14185.3|14200.1|14185.1|14200.3|14185.3|14200.1|14185.1|0
1649870340000|2022-04-13 17:19:00|14200.6|14185.6|14205.1|14190.1|14209.3|14194.3|14200.6|14185.6|19
1649870350000|2022-04-13 17:19:10|14204.7|14189.7|14201.6|14186.6|14204.7|14189.7|14195.4|14180.4|5
1649870400000|2022-04-13 17:20:00|14207.6|14170.1|14196.6|14181.6|14207.6|14182.3|14196.6|14170.1|14
1649870410000|2022-04-13 17:20:10|14189.3|14174.3|14180.1|14165.1|14189.3|14174.3|14176|14161|2
1649870420000|2022-04-13 17:20:20|14179.3|14164.3|14179.1|14164.1|14179.3|14164.3|14178.3|14163.3|0
1649870430000|2022-04-13 17:20:30|14179.6|14164.6|14185.4|14170.4|14190.2|14170.9|14179.6|14164.6|2
1649870440000|2022-04-13 17:20:40|14185.5|14170.5|14187|14172|14187.9|14172.9|14185.5|14170.5|0
1649870450000|2022-04-13 17:20:50|14191.1|14176.1|14191.2|14176.2|14191.2|14176.2|14191.1|14176.1|0
1649870460000|2022-04-13 17:21:00|14190.8|14175.8|14197.7|14182.7|14197.7|14182.7|14190.3|14175.3|1
1649870480000|2022-04-13 17:21:20|14197.3|14182.3|14191.5|14176.5|14197.7|14182.7|14191.5|14176.5|5
1649870490000|2022-04-13 17:21:30|14190.3|14175.3|14188.5|14173.5|14190.3|14175.3|14187.8|14172.8|3
1649870500000|2022-04-13 17:21:40|14189.3|14174.3|14194.6|14179.6|14194.6|14179.6|14188.1|14173.1|5
1649870510000|2022-04-13 17:21:50|14194.5|14179.5|14194.2|14179.2|14194.6|14179.6|14194.2|14179.2|1
1649870520000|2022-04-13 17:22:00|14193.8|14178.8|14196.1|14181.1|14198.1|14183.1|14193.8|14178.8|3
1649870530000|2022-04-13 17:22:10|14197|14182|14196.9|14181.9|14197.3|14182.3|14195.3|14180.3|4
1649870540000|2022-04-13 17:22:20|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|3
1649870580000|2022-04-13 17:23:00|14198.8|14183.8|14195.2|14180.2|14200.1|14185.1|14194.1|14179.1|1
1649870590000|2022-04-13 17:23:10|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|0
1649870610000|2022-04-13 17:23:30|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|0
1649870620000|2022-04-13 17:23:40|14196.9|14181.9|14196.6|14181.6|14197.1|14182.1|14196.6|14181.6|2
1649870630000|2022-04-13 17:23:50|14194|14179|14188.1|14173.1|14194|14179|14188.1|14173.1|2
1649870640000|2022-04-13 17:24:00|14188.2|14173.2|14188.5|14173.5|14188.6|14173.6|14187.6|14172.6|1
1649870650000|2022-04-13 17:24:10|14190.3|14175.3|14190.4|14175.4|14190.4|14175.4|14190.3|14175.3|0
1649870660000|2022-04-13 17:24:20|14190.5|14175.5|14190.9|14175.9|14190.9|14175.9|14190.5|14175.5|0
1649870680000|2022-04-13 17:24:40|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|1
1649870690000|2022-04-13 17:24:50|||||||||10
1649870700000|2022-04-13 17:25:00|14191|14176|14202|14187|14208.3|14188.5|14191|14176|3
1649870710000|2022-04-13 17:25:10|14203.4|14188.4|14211.3|14196.3|14211.3|14196.3|14203.4|14188.4|1
1649870720000|2022-04-13 17:25:20|14210|14195|14206.7|14191.7|14210|14195|14205.5|14190.5|4
1649870730000|2022-04-13 17:25:30|14206.3|14191.3|14205.6|14190.6|14206.3|14191.3|14203.6|14188.6|1
1649870740000|2022-04-13 17:25:40|14205.1|14190.1|14203.7|14188.7|14205.2|14190.2|14203.7|14188.7|0
1649870750000|2022-04-13 17:25:50|14203.6|14188.6|14202.2|14187.2|14203.6|14188.6|14202.2|14187.2|1
1649870760000|2022-04-13 17:26:00|14201.7|14186.7|14199.8|14184.8|14201.7|14186.7|14199.8|14184.8|0
1649870770000|2022-04-13 17:26:10|14198.9|14183.9|14197.5|14182.5|14199.2|14184.2|14197.5|14182.5|3
1649870790000|2022-04-13 17:26:30|14197|14182|14196.5|14181.5|14197|14182|14196.5|14181.5|2
1649870800000|2022-04-13 17:26:40|14194.4|14179.4|14196.5|14181.5|14197.3|14182.3|14193|14178|15
1649870810000|2022-04-13 17:26:50|||||||||3
1649870820000|2022-04-13 17:27:00|14197.8|14182.8|14201.9|14186.9|14201.9|14186.9|14197.8|14182.8|10
1649870830000|2022-04-13 17:27:10|14201.4|14186.4|14201.5|14186.5|14201.5|14186.5|14201.3|14186.3|0
1649870840000|2022-04-13 17:27:20|14201.4|14186.4|14201.3|14186.3|14201.4|14186.4|14201.3|14186.3|4
1649870850000|2022-04-13 17:27:30|14201.7|14186.7|14201.7|14186.7|14201.7|14186.7|14201.7|14186.7|0
1649870860000|2022-04-13 17:27:40|14201.8|14186.8|14202|14187|14202|14187|14201.8|14186.8|10
1649870870000|2022-04-13 17:27:50|14201.5|14186.5|14201.5|14186.5|14201.5|14186.5|14201.5|14186.5|0
1649870880000|2022-04-13 17:28:00|14201.7|14186.7|14212.3|14197.3|14212.3|14197.3|14201.7|14186.7|6
1649870890000|2022-04-13 17:28:10|14211.9|14196.9|14213.1|14198.1|14213.1|14198.1|14211.9|14196.9|2
1649870900000|2022-04-13 17:28:20|14212.7|14197.7|14207.6|14192.6|14212.8|14197.7|14207.6|14187.8|3
1649870910000|2022-04-13 17:28:30|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|0
1649870920000|2022-04-13 17:28:40|14207.9|14192.9|14207.2|14192.2|14207.9|14192.9|14207.2|14192.2|0
1649870930000|2022-04-13 17:28:50|14208.1|14193.1|14203.9|14188.9|14208.1|14193.1|14202.5|14187.5|0
1649870940000|2022-04-13 17:29:00|14204.3|14189.3|14209.6|14194.6|14209.6|14194.6|14204.3|14189.3|1
1649870950000|2022-04-13 17:29:10|14209.2|14194.2|14209.2|14194.2|14209.2|14194.2|14209.2|14194.2|0
1649870960000|2022-04-13 17:29:20|14204.9|14189.9|14204.6|14189.6|14204.9|14189.9|14204.2|14189.2|2
1649870970000|2022-04-13 17:29:30|14203.8|14188.8|14203.3|14188.3|14203.8|14188.8|14203.2|14188.2|0
1649870980000|2022-04-13 17:29:40|14203.8|14188.8|14202.4|14187.4|14203.8|14188.8|14202.3|14187.3|0
1649870990000|2022-04-13 17:29:50|14202.3|14187.3|14202.6|14187.6|14203.1|14188.1|14201.8|14186.8|6
1649871000000|2022-04-13 17:30:00|14202.7|14187.7|14203|14188|14203.1|14188.1|14202.7|14187.7|1
1649871020000|2022-04-13 17:30:20|14202.8|14187.8|14199.8|14184.8|14202.8|14187.8|14199.8|14184.8|0
1649871030000|2022-04-13 17:30:30|14196|14181|14197.3|14182.3|14197.3|14182.3|14195.5|14180.5|1
1649871040000|2022-04-13 17:30:40|14197.4|14182.4|14197.3|14182.3|14198.2|14183.2|14196.8|14181.8|0
1649871050000|2022-04-13 17:30:50|||||||||3
1649871060000|2022-04-13 17:31:00|14197.4|14182.4|14198|14183|14201.9|14186.9|14197.4|14182.4|33
1649871070000|2022-04-13 17:31:10|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|35
1649871080000|2022-04-13 17:31:20|14197.3|14182.3|14194.3|14179.3|14197.3|14182.3|14193.5|14178.5|7
1649871090000|2022-04-13 17:31:30|14193.9|14178.9|14193.9|14178.9|14193.9|14178.9|14193.9|14178.9|0
1649871100000|2022-04-13 17:31:40|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|0
1649871120000|2022-04-13 17:32:00|14197.4|14182.4|14198.5|14183.5|14198.5|14183.5|14197.4|14182.4|6
1649871130000|2022-04-13 17:32:10|14205.2|14190.2|14206.3|14191.3|14206.3|14191.3|14204.9|14189.9|1
1649871150000|2022-04-13 17:32:30|14206.2|14191.2|14206.2|14191.2|14206.3|14191.3|14206.2|14191.2|0
1649871160000|2022-04-13 17:32:40|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|14206.3|14191.3|1
1649871170000|2022-04-13 17:32:50|14206.4|14191.4|14208.7|14193.7|14208.8|14193.8|14206.4|14191.4|0
1649871180000|2022-04-13 17:33:00|14207|14192|14207.9|14192.9|14207.9|14192.9|14206.9|14191.9|3
1649871200000|2022-04-13 17:33:20|14208|14193|14208|14193|14208|14193|14208|14193|0
1649871210000|2022-04-13 17:33:30|14207.9|14192.9|14206.1|14191.1|14207.9|14192.9|14206.1|14191.1|8
1649871220000|2022-04-13 17:33:40|14205.6|14190.6|14206.1|14191.1|14206.1|14191.1|14205.6|14190.6|2
1649871230000|2022-04-13 17:33:50|14209.5|14194.5|14209.5|14194.5|14210|14195|14209.5|14194.5|3
1649871240000|2022-04-13 17:34:00|14208.7|14193.7|14207.7|14192.7|14211.1|14196.1|14207|14192|7
1649871250000|2022-04-13 17:34:10|14210.7|14195.7|14212.1|14197.1|14212.1|14197.1|14210.7|14195.7|49
1649871260000|2022-04-13 17:34:20|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|2
1649871270000|2022-04-13 17:34:30|14211.8|14196.8|14211.8|14196.8|14211.8|14196.8|14211.8|14196.8|1
1649871280000|2022-04-13 17:34:40|14211.4|14196.4|14211.4|14196.4|14211.4|14196.4|14211.4|14196.4|0
1649871320000|2022-04-13 17:35:20|||||||||1
1649871350000|2022-04-13 17:35:50|14205.6|14190.6|14206|14191|14207|14192|14205.6|14190.6|4
1649871360000|2022-04-13 17:36:00|14202.7|14187.7|14196.5|14181.5|14202.7|14187.7|14196|14181|0
1649871370000|2022-04-13 17:36:10|14196|14181|14196|14181|14196.5|14181.5|14195.5|14180.5|3
1649871380000|2022-04-13 17:36:20|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|14
1649871390000|2022-04-13 17:36:30|14195.7|14180.7|14195.8|14180.8|14195.8|14180.8|14195.7|14180.7|7
1649871400000|2022-04-13 17:36:40|14195.9|14180.9|14202.2|14187.2|14202.5|14187.5|14195.9|14180.9|0
1649871420000|2022-04-13 17:37:00|14202.3|14187.3|14206.4|14191.4|14206.4|14191.4|14202.3|14187.3|12
1649871440000|2022-04-13 17:37:20|14206.9|14191.9|14208.2|14193.2|14208.2|14193.2|14206.9|14191.9|0
1649871450000|2022-04-13 17:37:30|14208.7|14193.7|14209.2|14194.2|14209.2|14194.2|14208.7|14193.7|0
1649871480000|2022-04-13 17:38:00|14199|14184|14200.3|14185.3|14202.5|14187.5|14199|14184|3
1649871490000|2022-04-13 17:38:10|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|0
1649871500000|2022-04-13 17:38:20|14200.3|14185.3|14200.3|14185.3|14200.3|14185.3|14200.2|14185.2|0
1649871520000|2022-04-13 17:38:40|14188.2|14173.2|14194.4|14179.4|14194.4|14179.4|14188.2|14173.2|8
1649871530000|2022-04-13 17:38:50|14194.3|14179.3|14194.4|14179.4|14194.4|14179.4|14194.3|14179.3|0
1649871540000|2022-04-13 17:39:00|||||||||1
1649871550000|2022-04-13 17:39:10|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|14194.5|14179.5|0
1649871580000|2022-04-13 17:39:40|14193.7|14178.7|14193.7|14178.7|14193.7|14178.7|14193.7|14178.7|6
1649871590000|2022-04-13 17:39:50|14194.2|14179.2|14194.2|14179.2|14194.2|14179.2|14194.2|14179.2|2
1649871600000|2022-04-13 17:40:00|14193.7|14178.7|14196.2|14181.2|14196.2|14181.2|14193.6|14178.6|5
1649871610000|2022-04-13 17:40:10|14196.3|14181.3|14200.3|14185.3|14200.5|14185.5|14196.3|14181.3|10
1649871620000|2022-04-13 17:40:20|||||||||35
1649871630000|2022-04-13 17:40:30|14201.2|14186.2|14201.2|14186.2|14201.2|14186.2|14201.2|14186.2|0
1649871640000|2022-04-13 17:40:40|14200.8|14185.8|14208.6|14193.6|14208.7|14193.7|14200.8|14185.8|7
1649871650000|2022-04-13 17:40:50|14208.7|14193.7|14208.2|14193.2|14208.7|14193.7|14208.2|14193.2|2
1649871660000|2022-04-13 17:41:00|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|14208.3|14193.3|0
1649871670000|2022-04-13 17:41:10|14207.9|14192.9|14207.5|14192.5|14207.9|14192.9|14207.5|14192.5|3
1649871680000|2022-04-13 17:41:20|||||||||1
1649871690000|2022-04-13 17:41:30|14207.1|14192.1|14217.9|14202.9|14217.9|14202.9|14207.1|14192.1|13
1649871700000|2022-04-13 17:41:40|14218|14203|14218|14203|14218|14203|14218|14203|1
1649871710000|2022-04-13 17:41:50|14215.2|14200.2|14214.9|14199.9|14215.6|14200.6|14214.9|14199.9|1
1649871720000|2022-04-13 17:42:00|14215|14200|14215.5|14200.5|14215.5|14200.5|14215|14200|3
1649871730000|2022-04-13 17:42:10|14216|14201|14216.6|14201.6|14216.6|14201.6|14216|14201|5
1649871750000|2022-04-13 17:42:30|||||||||4
1649871770000|2022-04-13 17:42:50|14216.5|14201.5|14223.1|14208.1|14223.1|14208.1|14216.5|14201.5|3
1649871780000|2022-04-13 17:43:00|14223.2|14208.2|14224.1|14209.1|14224.1|14209.1|14223.2|14208.2|1
1649871790000|2022-04-13 17:43:10|14224|14209|14222.7|14207.7|14224|14209|14222.7|14207.7|1
1649871810000|2022-04-13 17:43:30|14223.6|14208.6|14223.5|14208.5|14223.6|14208.6|14223.5|14208.5|0
1649871830000|2022-04-13 17:43:50|14222.6|14207.6|14217.7|14202.7|14224.5|14209.5|14217.7|14202.7|2
1649871850000|2022-04-13 17:44:10|14218.1|14203.1|14223.6|14208.6|14223.7|14208.7|14218.1|14203.1|9
1649871870000|2022-04-13 17:44:30|14223.5|14208.5|14223.5|14208.5|14223.5|14208.5|14223.5|14208.5|0
1649871880000|2022-04-13 17:44:40|14223.1|14208.1|14223.1|14208.1|14223.1|14208.1|14223.1|14208.1|0
1649871890000|2022-04-13 17:44:50|14222.9|14207.9|14220|14205|14223.2|14208.2|14219.4|14204.4|20
1649871900000|2022-04-13 17:45:00|14220.9|14205.9|14222.6|14207.6|14222.7|14207.7|14219.5|14204.5|8
1649871910000|2022-04-13 17:45:10|14222.5|14207.5|14222.5|14207.5|14222.5|14207.5|14222.5|14207.5|0
1649871920000|2022-04-13 17:45:20|14222.6|14207.6|14222.5|14207.5|14222.6|14207.6|14222.5|14207.5|0
1649871940000|2022-04-13 17:45:40|14224.9|14209.9|14218.7|14203.7|14226.4|14211.4|14218.7|14203.7|6
1649871960000|2022-04-13 17:46:00|14222.2|14207.2|14223.1|14208.1|14223.1|14208.1|14222.2|14207.2|13
1649871970000|2022-04-13 17:46:10|14223|14208|14223.1|14208.1|14223.1|14208.1|14223|14208|3
1649871990000|2022-04-13 17:46:30|14223|14208|14223.5|14208.5|14223.5|14208.5|14223|14208|0
1649872000000|2022-04-13 17:46:40|14223.1|14208.1|14223.1|14208.1|14223.1|14208.1|14223.1|14208.1|0
1649872010000|2022-04-13 17:46:50|14223.2|14208.2|14223.7|14208.7|14224.1|14209.1|14222.7|14207.7|3
1649872020000|2022-04-13 17:47:00|14224.2|14209.2|14221.1|14206.1|14224.2|14209.2|14221.1|14206.1|9
1649872030000|2022-04-13 17:47:10|14225.2|14200.2|14219.1|14204.1|14225.2|14204.1|14218.6|14200.2|0
1649872050000|2022-04-13 17:47:30|14218.6|14203.6|14218.6|14203.6|14218.6|14203.6|14218.6|14203.6|5
1649872060000|2022-04-13 17:47:40|14216.8|14201.8|14216.4|14201.4|14216.8|14201.8|14216|14201|0
1649872080000|2022-04-13 17:48:00|14216.3|14201.3|14223|14208|14223|14208|14215.9|14200.9|4
1649872090000|2022-04-13 17:48:10|14223.4|14208.4|14223.5|14208.5|14223.5|14208.5|14223.4|14208.4|1
1649872110000|2022-04-13 17:48:30|14223.9|14208.9|14223.9|14208.9|14223.9|14208.9|14223.9|14208.9|0
1649872120000|2022-04-13 17:48:40|14220|14205|14220.5|14205.5|14220.5|14205.5|14220|14205|3
1649872130000|2022-04-13 17:48:50|14221.8|14206.8|14220.6|14205.6|14221.8|14206.8|14220.6|14205.6|2
1649872140000|2022-04-13 17:49:00|14222.9|14207.9|14216|14201|14222.9|14207.9|14213.6|14198.6|5
1649872150000|2022-04-13 17:49:10|14216.4|14201.4|14216.6|14201.6|14216.6|14201.6|14216.1|14201.1|1
1649872180000|2022-04-13 17:49:40|14214.9|14199.9|14210.9|14195.9|14214.9|14199.9|14210.9|14195.9|7
1649872190000|2022-04-13 17:49:50|14212.2|14197.2|14212.2|14197.2|14212.2|14197.2|14212.2|14197.2|2
1649872200000|2022-04-13 17:50:00|14214.9|14199.9|14213.9|14198.9|14214.9|14199.9|14213.9|14198.9|0
1649872210000|2022-04-13 17:50:10|14213.1|14198.1|14213.1|14198.1|14213.1|14198.1|14213.1|14198.1|0
1649872220000|2022-04-13 17:50:20|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|10
1649872230000|2022-04-13 17:50:30|14211.8|14196.8|14213.3|14198.3|14213.3|14198.3|14210.4|14195.4|26
1649872240000|2022-04-13 17:50:40|14212.7|14197.7|14211.9|14196.9|14212.7|14197.7|14211.9|14196.9|0
1649872250000|2022-04-13 17:50:50|14212.4|14197.4|14213.2|14198.2|14213.2|14198.2|14211.8|14196.8|9
1649872260000|2022-04-13 17:51:00|14213.6|14198.6|14220.1|14205.1|14220.1|14205.1|14213.6|14198.6|7
1649872270000|2022-04-13 17:51:10|14219.6|14204.6|14216.4|14201.4|14219.6|14204.6|14216.4|14201.4|2
1649872280000|2022-04-13 17:51:20|14216.5|14201.5|14218.1|14203.1|14218.2|14203.2|14216.5|14201.5|0
1649872290000|2022-04-13 17:51:30|14218.6|14203.6|14220.9|14205.9|14220.9|14205.9|14218.6|14203.6|4
1649872300000|2022-04-13 17:51:40|14221.4|14206.4|14221.4|14206.4|14221.4|14206.4|14221.4|14206.4|2
1649872310000|2022-04-13 17:51:50|14220.9|14205.9|14224.9|14209.9|14229.2|14214.2|14220.9|14205.9|56
1649872320000|2022-04-13 17:52:00|14215.8|14200.8|14221.5|14206.5|14222.5|14207.5|14215.8|14200.8|23
1649872330000|2022-04-13 17:52:10|14222|14207|14221.6|14206.6|14222.9|14207.9|14221|14206|1
1649872340000|2022-04-13 17:52:20|14222.4|14207.4|14221.6|14206.6|14222.5|14207.5|14221.1|14206.1|0
1649872350000|2022-04-13 17:52:30|14221.5|14206.5|14221.1|14206.1|14221.5|14206.5|14221.1|14206.1|3
1649872360000|2022-04-13 17:52:40|14220.3|14205.3|14220.2|14205.2|14220.3|14205.3|14220.2|14205.2|0
1649872380000|2022-04-13 17:53:00|14221.5|14206.5|14223.9|14208.9|14223.9|14208.9|14221.5|14206.5|5
1649872390000|2022-04-13 17:53:10|14224.4|14209.4|14218.9|14203.9|14224.4|14209.4|14218.9|14203.9|4
1649872400000|2022-04-13 17:53:20|14218.4|14203.4|14212.3|14197.3|14218.4|14203.4|14211.3|14196.3|3
1649872410000|2022-04-13 17:53:30|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|30
1649872420000|2022-04-13 17:53:40|14215.4|14200.4|14216.2|14201.2|14216.2|14201.2|14215.4|14200.4|8
1649872430000|2022-04-13 17:53:50|14215.4|14200.4|14214.9|14199.9|14215.4|14200.4|14214.9|14199.9|1
1649872440000|2022-04-13 17:54:00|14213.6|14198.6|14209.6|14194.6|14213.6|14198.6|14209.6|14194.6|2
1649872450000|2022-04-13 17:54:10|14210.1|14195.1|14210.1|14195.1|14210.1|14195.1|14210.1|14195.1|0
1649872460000|2022-04-13 17:54:20|||||||||1
1649872470000|2022-04-13 17:54:30|14210.5|14195.5|14210.5|14195.5|14210.5|14195.5|14210.5|14195.5|4
1649872490000|2022-04-13 17:54:50|14210.1|14195.1|14193.2|14178.2|14210.1|14195.1|14193.2|14178.2|14
1649872500000|2022-04-13 17:55:00|14198.8|14183.8|14190|14175|14199.6|14184.6|14189.5|14174.5|17
1649872510000|2022-04-13 17:55:10|14187.9|14172.9|14186.4|14171.4|14188.6|14173.6|14184.3|14169.3|13
1649872520000|2022-04-13 17:55:20|14187.3|14172.3|14188.8|14173.8|14188.8|14173.8|14184.5|14169.5|4
1649872530000|2022-04-13 17:55:30|14189.3|14174.3|14191.3|14176.3|14191.3|14176.3|14189.3|14174.3|1
1649872540000|2022-04-13 17:55:40|14191.2|14176.2|14191|14176|14191.2|14176.2|14190.6|14175.6|0
1649872560000|2022-04-13 17:56:00|14190.6|14175.6|14187.3|14172.3|14190.8|14175.8|14186.3|14171.3|5
1649872570000|2022-04-13 17:56:10|14186.4|14171.4|14186.3|14171.3|14186.8|14171.8|14186.3|14171.3|12
1649872580000|2022-04-13 17:56:20|14185.3|14170.3|14185.4|14170.4|14185.8|14170.8|14182.8|14167.8|4
1649872590000|2022-04-13 17:56:30|14184.3|14169.3|14185.9|14170.9|14185.9|14170.9|14183.3|14168.3|0
1649872600000|2022-04-13 17:56:40|14185.8|14170.8|14177.8|14162.8|14185.8|14170.8|14177.8|14162.8|0
1649872610000|2022-04-13 17:56:50|14178.6|14163.6|14178|14163|14179.2|14164.2|14174.9|14159.9|16
1649872620000|2022-04-13 17:57:00|14179.7|14164.7|14184.3|14169.3|14184.3|14169.3|14179.7|14164.7|0
1649872630000|2022-04-13 17:57:10|14188.6|14173.6|14184.7|14169.7|14189.5|14174.5|14184.7|14169.7|6
1649872640000|2022-04-13 17:57:20|14183.8|14168.8|14183.7|14168.7|14183.8|14168.8|14183.7|14168.7|9
1649872650000|2022-04-13 17:57:30|14183.6|14168.6|14181.3|14166.3|14183.6|14168.6|14181.3|14166.3|3
1649872660000|2022-04-13 17:57:40|14180.8|14165.8|14181.3|14166.3|14181.3|14166.3|14180.8|14165.8|1
1649872670000|2022-04-13 17:57:50|14180.8|14165.8|14180.8|14165.8|14180.8|14165.8|14180.8|14165.8|2
1649872680000|2022-04-13 17:58:00|14180.9|14165.9|14182.3|14167.3|14182.6|14167.6|14180.8|14165.8|2
1649872690000|2022-04-13 17:58:10|14182.1|14167.1|14177.7|14162.7|14182.1|14167.1|14177.7|14162.7|2
1649872700000|2022-04-13 17:58:20|14179|14164|14179|14164|14179|14164|14179|14164|4
1649872710000|2022-04-13 17:58:30|14179.5|14164.5|14181.6|14166.6|14182.4|14167.4|14179|14164|0
1649872720000|2022-04-13 17:58:40|14182|14167|14182|14167|14182|14167|14182|14167|0
1649872730000|2022-04-13 17:58:50|14180.3|14165.3|14180.6|14165.6|14180.6|14165.6|14180.1|14165.1|12
1649872740000|2022-04-13 17:59:00|14181.8|14166.8|14181.3|14166.3|14184.2|14169.2|14180.9|14165.9|16
1649872750000|2022-04-13 17:59:10|14181.8|14166.8|14176.8|14161.8|14181.8|14166.8|14176|14161|16
1649872760000|2022-04-13 17:59:20|14174.4|14159.4|14175.7|14160.7|14175.7|14160.7|14174.4|14159.4|0
1649872770000|2022-04-13 17:59:30|14174.9|14159.9|14174.7|14159.7|14174.9|14159.9|14174.7|14159.7|0
1649872780000|2022-04-13 17:59:40|14173.9|14158.9|14172.2|14157.2|14173.9|14158.9|14171.7|14156.7|10
1649872790000|2022-04-13 17:59:50|14170.9|14155.9|14169.2|14154.2|14170.9|14155.9|14169.2|14154.2|9
1649872800000|2022-04-13 18:00:00|14170.9|14155.9|14171.5|14156.5|14171.5|14156.5|14170.9|14155.9|1
1649872810000|2022-04-13 18:00:10|14172|14157|14172|14157|14172|14157|14172|14157|2
1649872820000|2022-04-13 18:00:20|14171.9|14156.9|14175|14160|14175.1|14160.1|14170.3|14155.3|2
1649872830000|2022-04-13 18:00:30|14174.9|14159.9|14170.4|14155.4|14174.9|14159.9|14170.4|14155.4|2
1649872840000|2022-04-13 18:00:40|14169.5|14154.5|14168.7|14153.7|14169.5|14154.5|14168.2|14153.2|1
1649872850000|2022-04-13 18:00:50|14168.6|14153.6|14168.7|14153.7|14168.7|14153.7|14168.2|14153.2|0
1649872860000|2022-04-13 18:01:00|14168.8|14153.8|14165.3|14150.3|14169.3|14154.3|14165.3|14150.3|6
1649872870000|2022-04-13 18:01:10|14160.8|14145.8|14153.9|14138.9|14161.3|14146.3|14153.6|14138.6|8
1649872880000|2022-04-13 18:01:20|14154|14139|14153|14138|14156|14141|14153|14138|1
1649872890000|2022-04-13 18:01:30|14153.4|14138.4|14170.8|14155.8|14170.8|14155.8|14153.4|14138.4|6
1649872900000|2022-04-13 18:01:40|14170.6|14155.6|14172.4|14157.4|14172.4|14157.4|14170.6|14155.6|11
1649872910000|2022-04-13 18:01:50|14172.5|14157.5|14172.1|14157.1|14172.7|14157.7|14171.6|14156.6|6
1649872920000|2022-04-13 18:02:00|14171.9|14156.9|14172.1|14157.1|14172.1|14157.1|14171.5|14156.5|10
1649872930000|2022-04-13 18:02:10|14172|14157|14172.6|14157.6|14172.6|14157.6|14170.3|14155.3|7
1649872940000|2022-04-13 18:02:20|14171.6|14156.6|14171.2|14156.2|14172.1|14157.1|14171.1|14156.1|4
1649872950000|2022-04-13 18:02:30|14185.8|14170.8|14186.9|14171.9|14190|14175|14185.8|14170.8|4
1649872960000|2022-04-13 18:02:40|14187.3|14172.3|14186.9|14171.9|14187.3|14172.3|14186.9|14171.9|0
1649872970000|2022-04-13 18:02:50|||||||||1
1649872980000|2022-04-13 18:03:00|14187.8|14172.8|14201|14176|14201.4|14181.3|14187.8|14172.8|6
1649872990000|2022-04-13 18:03:10|14195.9|14180.9|14195.3|14180.3|14201.4|14181.1|14194.8|14176|1
1649873000000|2022-04-13 18:03:20|14194.7|14179.7|14187.3|14172.3|14194.7|14179.7|14186.9|14171.9|4
1649873010000|2022-04-13 18:03:30|14186.4|14171.4|14186.8|14171.8|14187|14172|14186.4|14171.4|0
1649873020000|2022-04-13 18:03:40|14186.7|14171.7|14186.3|14171.3|14186.7|14171.7|14185.4|14170.4|2
1649873030000|2022-04-13 18:03:50|14186.8|14171.8|14177.3|14162.3|14186.8|14171.8|14177.2|14162.2|2
1649873040000|2022-04-13 18:04:00|14177.7|14162.7|14171.3|14156.3|14178.8|14163.8|14171.3|14156.3|6
1649873050000|2022-04-13 18:04:10|14171.2|14156.2|14173|14158|14173|14158|14171.2|14156.2|0
1649873060000|2022-04-13 18:04:20|14172.9|14157.9|14172.8|14157.8|14172.9|14157.9|14172.3|14157.3|14
1649873070000|2022-04-13 18:04:30|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|14172.4|14157.4|1
1649873080000|2022-04-13 18:04:40|14172.8|14157.8|14171.5|14156.5|14172.8|14157.8|14170.9|14155.9|18
1649873090000|2022-04-13 18:04:50|14169.3|14154.3|14177.4|14162.4|14182.3|14167.3|14169.3|14154.3|8
1649873100000|2022-04-13 18:05:00|14177.1|14162.1|14176.3|14161.3|14178.6|14163.6|14175.8|14160.8|18
1649873110000|2022-04-13 18:05:10|14176.7|14161.7|14176.7|14161.7|14176.7|14161.7|14176.7|14161.7|1
1649873120000|2022-04-13 18:05:20|14176.8|14161.8|14177.3|14162.3|14177.3|14162.3|14176.8|14161.8|1
1649873130000|2022-04-13 18:05:30|14178.6|14163.6|14180|14165|14180|14165|14178.6|14163.6|2
1649873140000|2022-04-13 18:05:40|14184.7|14169.7|14182.6|14167.6|14185.7|14170.7|14182.6|14167.6|9
1649873150000|2022-04-13 18:05:50|14181.3|14166.3|14181.3|14166.3|14182.2|14167.2|14181.3|14166.3|12
1649873160000|2022-04-13 18:06:00|14181.8|14166.8|14179.5|14164.5|14182.3|14167.3|14179.5|14164.5|11
1649873170000|2022-04-13 18:06:10|14180.5|14165.5|14180.4|14165.4|14180.5|14165.5|14180.4|14165.4|0
1649873180000|2022-04-13 18:06:20|14181.1|14166.1|14190.3|14175.3|14190.3|14175.3|14181.1|14166.1|0
1649873190000|2022-04-13 18:06:30|14189.8|14174.8|14193.3|14178.3|14194.3|14179.3|14189.8|14174.8|1
1649873200000|2022-04-13 18:06:40|14193.2|14178.2|14192.7|14177.7|14193.3|14178.3|14192.3|14177.3|20
1649873210000|2022-04-13 18:06:50|14194.6|14179.6|14197.3|14182.3|14198|14183|14194.6|14179.6|5
1649873220000|2022-04-13 18:07:00|14197.2|14182.2|14196.6|14181.6|14198.1|14183.1|14196.6|14181.6|3
1649873230000|2022-04-13 18:07:10|14196.2|14181.2|14196.7|14181.7|14196.7|14181.7|14196.2|14181.2|3
1649873240000|2022-04-13 18:07:20|14196.8|14181.8|14196.2|14181.2|14197.2|14182.2|14194.8|14179.8|6
1649873250000|2022-04-13 18:07:30|14196.1|14181.1|14196.7|14181.7|14196.7|14181.7|14195.8|14180.8|2
1649873260000|2022-04-13 18:07:40|14196.6|14181.6|14188.8|14173.8|14196.6|14181.6|14188.3|14173.3|17
1649873270000|2022-04-13 18:07:50|14188.3|14173.3|14190.7|14175.7|14190.7|14175.7|14188.3|14173.3|0
1649873280000|2022-04-13 18:08:00|14191.2|14176.2|14189|14174|14191.2|14176.2|14189|14174|2
1649873290000|2022-04-13 18:08:10|14188.6|14173.6|14187.1|14172.1|14189.5|14174.5|14187.1|14172.1|72
1649873300000|2022-04-13 18:08:20|14184.1|14169.1|14182|14167|14185.1|14170.1|14182|14167|2
1649873310000|2022-04-13 18:08:30|14181.3|14166.3|14181.3|14166.3|14181.3|14166.3|14181.3|14166.3|0
1649873320000|2022-04-13 18:08:40|14180.8|14165.8|14181|14166|14181.5|14166.5|14180.8|14165.8|24
1649873330000|2022-04-13 18:08:50|14182.4|14167.4|14180.6|14165.6|14182.4|14167.4|14180.6|14165.6|0
1649873340000|2022-04-13 18:09:00|14180.5|14165.5|14181|14166|14181|14166|14180.5|14165.5|17
1649873350000|2022-04-13 18:09:10|14181.1|14166.1|14188.5|14173.5|14188.5|14173.5|14181|14166|1
1649873360000|2022-04-13 18:09:20|14188.4|14173.4|14185.8|14170.8|14188.4|14173.4|14185.8|14170.8|1
1649873370000|2022-04-13 18:09:30|14184|14169|14182|14167|14184|14169|14182|14167|3
1649873380000|2022-04-13 18:09:40|14182.1|14167.1|14181|14166|14182.5|14167.5|14181|14166|13
1649873390000|2022-04-13 18:09:50|14180.5|14165.5|14182.3|14167.3|14182.8|14167.8|14180.5|14165.5|6
1649873400000|2022-04-13 18:10:00|14181.2|14166.2|14182.3|14167.3|14182.3|14167.3|14181.1|14166.1|18
1649873410000|2022-04-13 18:10:10|14182.4|14167.4|14181.3|14166.3|14183.2|14168.2|14180.8|14165.8|4
1649873420000|2022-04-13 18:10:20|14181.8|14166.8|14180.9|14165.9|14181.8|14166.8|14180.4|14165.4|5
1649873430000|2022-04-13 18:10:30|14180.5|14165.5|14178.2|14163.2|14180.5|14165.5|14177.5|14162.5|4
1649873440000|2022-04-13 18:10:40|14177.8|14162.8|14172.9|14157.9|14178.3|14163.3|14172.9|14157.9|21
1649873450000|2022-04-13 18:10:50|14172.8|14157.8|14173.7|14158.7|14173.7|14158.7|14172.8|14157.8|8
1649873460000|2022-04-13 18:11:00|14172.3|14157.3|14163|14148|14172.3|14157.3|14163|14148|10
1649873470000|2022-04-13 18:11:10|14159|14144|14153.2|14138.2|14159.9|14144.9|14151.7|14136.7|11
1649873480000|2022-04-13 18:11:20|14154|14139|14154.9|14139.9|14155.3|14140.3|14150.8|14135.8|30
1649873490000|2022-04-13 18:11:30|14155|14140|14153.1|14138.1|14160|14140|14153|14135|7
1649873500000|2022-04-13 18:11:40|14154|14139|14151.8|14136.8|14154|14139|14151.8|14136.8|13
1649873510000|2022-04-13 18:11:50|14153.5|14138.5|14155.8|14140.8|14159.3|14144.3|14153.5|14138.5|40
1649873520000|2022-04-13 18:12:00|14155.4|14140.4|14150.8|14135.8|14164.9|14140.4|14145.2|14127.4|73
1649873530000|2022-04-13 18:12:10|14157.9|14132.9|14148.4|14133.4|14157.9|14137.4|14146.5|14129.8|39
1649873540000|2022-04-13 18:12:20|14147.5|14132.5|14150.5|14135.5|14150.5|14135.5|14147.5|14132.5|17
1649873550000|2022-04-13 18:12:30|14150.6|14135.6|14148.3|14133.3|14150.6|14135.6|14148.3|14133.3|11
1649873560000|2022-04-13 18:12:40|14149.1|14134.1|14154.3|14139.3|14154.3|14139.3|14148.2|14133.2|6
1649873570000|2022-04-13 18:12:50|14155.1|14140.1|14150.8|14135.8|14155.4|14140.4|14149.8|14134.8|22
1649873580000|2022-04-13 18:13:00|14152.9|14137.9|14154.6|14139.6|14155.1|14140.1|14150.8|14135.8|12
1649873590000|2022-04-13 18:13:10|14151.4|14136.4|14149.6|14134.6|14151.5|14136.5|14149.2|14134.2|35
1649873600000|2022-04-13 18:13:20|14149.1|14134.1|14151.3|14136.3|14153.4|14138.4|14148|14133|29
1649873610000|2022-04-13 18:13:30|14150|14135|14145.9|14130.9|14150.8|14135.8|14145|14130|20
1649873620000|2022-04-13 18:13:40|14145.8|14130.8|14146.8|14131.8|14146.8|14131.8|14140.1|14125.1|15
1649873630000|2022-04-13 18:13:50|14146.5|14131.5|14141.3|14126.3|14148.8|14133.8|14141.3|14126.3|18
1649873640000|2022-04-13 18:14:00|14145.4|14130.4|14168.8|14153.8|14171.7|14156.7|14145.4|14130.4|230
1649873650000|2022-04-13 18:14:10|14170.8|14155.8|14171.3|14156.3|14172.2|14157.2|14169.7|14154.7|165
1649873660000|2022-04-13 18:14:20|14177|14162|14180.8|14165.8|14180.9|14165.9|14176.1|14161.1|203
1649873670000|2022-04-13 18:14:30|14181|14166|14183.6|14168.6|14187.5|14172.5|14180.9|14165.9|134
1649873680000|2022-04-13 18:14:40|14182.8|14167.8|14183.4|14168.4|14183.8|14168.8|14176.1|14161.1|130
1649873690000|2022-04-13 18:14:50|14183.5|14168.5|14182.2|14167.2|14191.5|14176.5|14181.2|14166.2|214
1649873700000|2022-04-13 18:15:00|14183|14168|14180.4|14165.4|14183|14168|14178.2|14163.2|46
1649873710000|2022-04-13 18:15:10|14181.7|14166.7|14189.9|14174.9|14194.3|14175.8|14180.8|14165.8|62
1649873720000|2022-04-13 18:15:20|14196.9|14171.9|14191.3|14176.3|14196.9|14176.5|14185.7|14169.8|27
1649873730000|2022-04-13 18:15:30|14199.9|14184.9|14200|14185|14208.4|14193.4|14199.5|14184.5|38
1649873740000|2022-04-13 18:15:40|14200.1|14185.1|14198.5|14183.5|14200.1|14185.1|14198.5|14183.5|37
1649873750000|2022-04-13 18:15:50|14199.5|14184.5|14193.1|14168.1|14201.4|14185.7|14192.2|14161.7|25
1649873760000|2022-04-13 18:16:00|14192.7|14167.7|14185|14170|14192.7|14171.1|14184|14164.2|1
1649873770000|2022-04-13 18:16:10|14185.1|14170.1|14186.7|14171.7|14186.8|14171.8|14180.9|14165.9|13
1649873780000|2022-04-13 18:16:20|14186.6|14171.6|14186.2|14171.2|14186.6|14171.6|14186.1|14171.1|1
1649873790000|2022-04-13 18:16:30|14186.3|14171.3|14187.2|14172.2|14187.6|14172.6|14186.3|14171.3|15
1649873800000|2022-04-13 18:16:40|14182.8|14167.8|14185|14170|14189.2|14174.2|14182.8|14167.8|4
1649873810000|2022-04-13 18:16:50|14185.2|14170.2|14182.7|14167.7|14187.5|14172.5|14182.7|14167.7|4
1649873820000|2022-04-13 18:17:00|14182.8|14167.8|14185.9|14170.9|14185.9|14170.9|14182.7|14167.7|6
1649873830000|2022-04-13 18:17:10|14185.5|14170.5|14185|14170|14185.5|14170.5|14185|14170|3
1649873840000|2022-04-13 18:17:20|14184.9|14169.9|14185.6|14170.6|14185.6|14170.6|14184.2|14169.2|9
1649873850000|2022-04-13 18:17:30|14185.7|14170.7|14182.7|14167.7|14186.6|14171.6|14181.5|14166.5|3
1649873860000|2022-04-13 18:17:40|14182.9|14167.9|14183.3|14168.3|14183.4|14168.4|14182.8|14167.8|5
1649873870000|2022-04-13 18:17:50|14183.4|14168.4|14183.3|14168.3|14183.5|14168.5|14183.3|14168.3|11
1649873880000|2022-04-13 18:18:00|14183.4|14168.4|14182.9|14167.9|14183.4|14168.4|14182.9|14167.9|10
1649873890000|2022-04-13 18:18:10|14183|14168|14182.6|14167.6|14183|14168|14182.6|14167.6|1
1649873900000|2022-04-13 18:18:20|||||||||2
1649873910000|2022-04-13 18:18:30|14182.2|14167.2|14182.7|14167.7|14182.7|14167.7|14182.2|14167.2|5
1649873920000|2022-04-13 18:18:40|||||||||1
1649873930000|2022-04-13 18:18:50|14182.5|14167.5|14181.2|14166.2|14182.5|14167.5|14181.2|14166.2|1
1649873940000|2022-04-13 18:19:00|14180.7|14165.7|14181.2|14166.2|14181.2|14166.2|14180.7|14165.7|3
1649873950000|2022-04-13 18:19:10|14181.6|14166.6|14179|14164|14183.7|14168.7|14179|14164|13
1649873960000|2022-04-13 18:19:20|14182.9|14167.9|14185.7|14170.7|14185.7|14170.7|14182.9|14167.9|29
1649873970000|2022-04-13 18:19:30|14185.3|14170.3|14185.3|14170.3|14185.3|14170.3|14185.3|14170.3|0
1649873980000|2022-04-13 18:19:40|14185.7|14170.7|14192.6|14177.6|14197|14182|14185.7|14170.7|2
1649873990000|2022-04-13 18:19:50|14192.5|14177.5|14190.8|14175.8|14192.5|14177.5|14190.8|14175.8|4
1649898000000|2022-04-14 01:00:00|14178.3|14163.3|14236.8|14221.8|14248.8|14225|14178.3|14163.3|56
1649898010000|2022-04-14 01:00:10|14236.6|14221.6|14225.8|14200.8|14237.7|14221.7|14220|14200.8|6
1649898020000|2022-04-14 01:00:20|14231|14216|14236.8|14199.3|14237.1|14219.8|14231|14198.7|1
1649898030000|2022-04-14 01:00:30|14235.1|14197.6|14213.2|14198.2|14235.1|14198.2|14213.2|14197.4|1
1649898040000|2022-04-14 01:00:40|14219.3|14204.3|14232.1|14194.6|14234.2|14204.3|14219.3|14194.5|3
1649898050000|2022-04-14 01:00:50|14231.6|14194.1|14231.5|14194|14231.6|14194.1|14231.5|14194|1
1649898060000|2022-04-14 01:01:00|14229.7|14192.2|14210.4|14172.9|14229.7|14192.2|14208.3|14172.9|0
1649898070000|2022-04-14 01:01:10|14205.9|14168.4|14207.9|14170.4|14208.8|14171.3|14200.2|14162.7|3
1649898080000|2022-04-14 01:01:20|14207.7|14170.2|14207.7|14170.2|14207.7|14170.2|14207.7|14170.2|0
1649898090000|2022-04-14 01:01:30|14206.7|14169.2|14202.7|14165.2|14206.7|14169.2|14202.7|14165.2|0
1649898100000|2022-04-14 01:01:40|14198|14173|14204.4|14189.4|14209.8|14189.4|14191.9|14170.5|1
1649898110000|2022-04-14 01:01:50|14205|14190|14205|14190|14205|14190|14205|14190|1
1649898120000|2022-04-14 01:02:00|14209|14194|14212.7|14197.7|14212.7|14197.7|14208|14193|0
1649898130000|2022-04-14 01:02:10|14212.5|14197.5|14215.2|14200.2|14215.2|14200.2|14211.2|14196.2|0
1649898140000|2022-04-14 01:02:20|14215.3|14200.3|14215.4|14200.4|14215.6|14200.6|14215.2|14200.2|1
1649898150000|2022-04-14 01:02:30|14216.1|14201.1|14215.9|14200.9|14216.2|14201.2|14215|14200|1
1649898160000|2022-04-14 01:02:40|14216.2|14201.2|14216.3|14201.3|14216.3|14201.3|14216.1|14201.1|6
1649898170000|2022-04-14 01:02:50|14217.4|14202.4|14216.8|14201.8|14217.8|14202.8|14216.8|14201.8|1
1649898180000|2022-04-14 01:03:00|14217.3|14202.3|14202.9|14177.9|14221.7|14206.7|14202.9|14172.8|8
1649898190000|2022-04-14 01:03:10|14202.5|14177.5|14194.8|14179.8|14203.4|14179.8|14190.7|14175.7|2
1649898200000|2022-04-14 01:03:20|14203.3|14178.3|14191.7|14176.7|14203.3|14181.4|14191.7|14176.7|1
1649898210000|2022-04-14 01:03:30|14191.5|14176.5|14184.7|14169.7|14191.5|14176.5|14181|14165|4
1649898220000|2022-04-14 01:03:40|14182.3|14167.3|14166.3|14128.8|14182.3|14167.3|14163.1|14125.6|1
1649898230000|2022-04-14 01:03:50|14166.5|14129|14167.3|14129.8|14170.3|14132.8|14154.2|14126.9|2
1649898240000|2022-04-14 01:04:00|14167.7|14130.2|14165.8|14128.3|14167.7|14130.2|14165.8|14128.3|0
1649898250000|2022-04-14 01:04:10|14166.7|14129.2|14166.8|14129.3|14166.8|14129.3|14166.7|14129.2|0
1649898260000|2022-04-14 01:04:20|14160.6|14135.6|14160.5|14135.5|14160.6|14135.6|14160.5|14135.5|0
1649898270000|2022-04-14 01:04:30|14161|14136|14156.4|14141.4|14161.1|14141.4|14155.9|14136|0
1649898290000|2022-04-14 01:04:50|14156.3|14141.3|14155.8|14140.8|14156.3|14141.3|14155.4|14140.4|0
1649898300000|2022-04-14 01:05:00|14155.9|14140.9|14184.8|14147.3|14188.1|14157|14155.9|14140.9|0
1649898310000|2022-04-14 01:05:10|14186|14148.5|14178.1|14163.1|14186.8|14164|14177.3|14148.5|0
1649898320000|2022-04-14 01:05:20|14178.2|14163.2|14180.2|14165.2|14181.1|14166.1|14177.6|14162.6|2
1649898330000|2022-04-14 01:05:30|14179.7|14164.7|14191.3|14166.3|14192.2|14167.2|14179.7|14164.7|3
1649898340000|2022-04-14 01:05:40|14192.6|14167.6|14191.1|14166.1|14192.7|14167.7|14191.1|14166.1|2
1649898350000|2022-04-14 01:05:50|14190.6|14165.6|14191.3|14166.3|14191.3|14170.9|14185.9|14165.6|1
1649898360000|2022-04-14 01:06:00|14191.4|14166.4|14183.9|14158.9|14192.3|14167.3|14183.9|14154.6|0
1649898370000|2022-04-14 01:06:10|14183.4|14158.4|14183.4|14158.4|14183.4|14158.4|14183.4|14158.4|0
1649898380000|2022-04-14 01:06:20|14189.2|14151.7|14189.2|14151.7|14189.2|14151.7|14189.2|14151.7|0
1649898390000|2022-04-14 01:06:30|14187|14149.5|14180.1|14142.6|14187|14149.5|14173.8|14142.6|0
1649898400000|2022-04-14 01:06:40|14183.5|14146|14180.2|14155.2|14185.6|14155.2|14175.9|14144.5|0
1649898410000|2022-04-14 01:06:50|14185.9|14148.4|14182|14144.5|14186.5|14155.4|14174.9|14144.5|0
1649898420000|2022-04-14 01:07:00|14181.6|14144.1|14181.2|14166.2|14181.6|14166.3|14176.1|14144.1|2
1649898430000|2022-04-14 01:07:10|14181.6|14166.6|14181.5|14166.5|14181.8|14166.8|14181.5|14166.5|2
1649898460000|2022-04-14 01:07:40|14181.4|14166.4|14179.1|14164.1|14181.4|14166.4|14178.7|14163.7|2
1649898470000|2022-04-14 01:07:50|14178.6|14163.6|14176.6|14161.6|14178.6|14163.6|14176.6|14161.6|0
1649898480000|2022-04-14 01:08:00|14176.7|14161.7|14174|14159|14176.9|14161.9|14174|14159|0
1649898490000|2022-04-14 01:08:10|14173.5|14158.5|14174.5|14159.5|14174.5|14159.5|14173.5|14158.5|0
1649898500000|2022-04-14 01:08:20|14175|14160|14174.9|14159.9|14176|14161|14174.9|14159.9|2
1649898510000|2022-04-14 01:08:30|14174.8|14159.8|14165.8|14150.8|14174.8|14159.8|14165.8|14150.8|3
1649898520000|2022-04-14 01:08:40|14165.7|14150.7|14162.3|14147.3|14165.7|14150.7|14162.3|14147.3|0
1649898530000|2022-04-14 01:08:50|14162.4|14147.4|14167.3|14152.3|14167.3|14152.3|14161.8|14146.8|0
1649898540000|2022-04-14 01:09:00|14164.3|14149.3|14171.4|14156.4|14171.9|14156.9|14164.3|14149.3|1
1649898550000|2022-04-14 01:09:10|14170.9|14155.9|14160.1|14135.1|14180.4|14155.9|14160|14129.4|38
1649898560000|2022-04-14 01:09:20|14160.4|14135.4|14158.1|14133.1|14161.1|14136.1|14158|14133|1
1649898570000|2022-04-14 01:09:30|14158.5|14133.5|14153|14128|14159.7|14137.5|14151|14120.7|0
1649898580000|2022-04-14 01:09:40|14152.5|14127.5|14150|14125|14152.5|14132.4|14144.5|14124.6|0
1649898600000|2022-04-14 01:10:00|14150.1|14125.1|14152.3|14127.3|14156|14141|14147|14125.1|1
1649898610000|2022-04-14 01:10:10|14151.9|14126.9|14174|14136.5|14174.6|14137.9|14148.4|14125.9|2
1649898620000|2022-04-14 01:10:20|14174.1|14136.6|14174.9|14137.4|14177.6|14140.1|14171.6|14134.1|0
1649898630000|2022-04-14 01:10:30|14174.8|14137.3|14168|14130.5|14174.8|14137.3|14167.5|14130|0
1649898640000|2022-04-14 01:10:40|14161.6|14136.6|14164.1|14139.1|14170.9|14147.8|14156.5|14132.2|0
1649898650000|2022-04-14 01:10:50|14166.8|14129.3|14165.1|14127.6|14166.8|14129.3|14163.7|14126.2|0
1649898660000|2022-04-14 01:11:00|14165.2|14127.7|14166.7|14129.2|14166.7|14134.7|14159.7|14127.7|0
1649898670000|2022-04-14 01:11:10|14161|14136|14162|14137|14162|14137|14160.9|14135.9|1
1649898680000|2022-04-14 01:11:20|14163.5|14148.5|14175.4|14160.4|14182.9|14162.2|14163.5|14139.9|1
1649898690000|2022-04-14 01:11:30|14176.3|14161.3|14173.9|14136.4|14177.7|14161.3|14173.7|14136.2|1
1649898700000|2022-04-14 01:11:40|14175.3|14137.8|14166.9|14141.9|14175.3|14141.9|14166.8|14135.7|3
1649898710000|2022-04-14 01:11:50|||||||||1
1649898720000|2022-04-14 01:12:00|14163.4|14148.4|14168.3|14153.3|14168.3|14153.3|14163.4|14148.4|3
1649898730000|2022-04-14 01:12:10|14170.4|14155.4|14183.7|14146.2|14184.9|14158.6|14170.4|14145.2|4
1649898740000|2022-04-14 01:12:20|14178|14153|14191.7|14154.2|14192.2|14155|14178|14149.4|0
1649898750000|2022-04-14 01:12:30|14192.7|14155.2|14193.2|14155.7|14193.2|14155.7|14192.7|14155.2|0
1649898760000|2022-04-14 01:12:40|14193.1|14155.6|14188.2|14150.7|14193.1|14155.6|14185.6|14148.1|0
1649898770000|2022-04-14 01:12:50|14188|14163|14188.2|14150.7|14190.7|14163|14188|14150.7|0
1649898780000|2022-04-14 01:13:00|14189.2|14151.7|14209|14184|14209.1|14187.8|14183.8|14151.7|0
1649898790000|2022-04-14 01:13:10|14204.5|14189.5|14204.4|14189.4|14204.5|14189.5|14204.4|14189.4|0
1649898800000|2022-04-14 01:13:20|14202.6|14187.6|14202.6|14187.6|14202.6|14187.6|14199.4|14184.4|0
1649898810000|2022-04-14 01:13:30|14202.1|14187.1|14197.6|14182.6|14208.7|14187.1|14197.6|14170.7|1
1649898820000|2022-04-14 01:13:40|14201.9|14186.9|14201.9|14186.9|14201.9|14186.9|14201.9|14186.9|0
1649898850000|2022-04-14 01:14:10|14202.4|14187.4|14202.4|14187.4|14202.4|14187.4|14202.4|14187.4|0
1649898870000|2022-04-14 01:14:30|14200.6|14185.6|14205.9|14168.4|14205.9|14185.6|14195.9|14167.4|1
1649898880000|2022-04-14 01:14:40|14206.4|14168.9|14207.4|14169.9|14207.4|14169.9|14206.4|14168.9|0
1649898900000|2022-04-14 01:15:00|14207.9|14170.4|14198.9|14173.9|14207.9|14177.8|14198.9|14170.4|3
1649898910000|2022-04-14 01:15:10|14204.2|14179.2|14197.4|14182.4|14204.2|14184|14197.4|14179.2|0
1649898930000|2022-04-14 01:15:30|14196.1|14181.1|14203.6|14178.6|14205.6|14184.8|14195.5|14178.6|2
1649898940000|2022-04-14 01:15:40|14198.5|14183.5|14206.3|14168.8|14209.3|14183.5|14198.5|14168.7|1
1649898950000|2022-04-14 01:15:50|14201.5|14176.5|14199.5|14184.5|14201.5|14184.5|14199.1|14176.5|0
1649898960000|2022-04-14 01:16:00|14199.6|14184.6|14199.5|14184.5|14199.6|14184.6|14199.5|14184.5|0
1649898970000|2022-04-14 01:16:10|14199.6|14184.6|14199.6|14184.6|14199.6|14184.6|14199.6|14184.6|0
1649898980000|2022-04-14 01:16:20|14204.6|14179.6|14204.6|14179.6|14204.6|14179.6|14204.6|14179.6|0
1649898990000|2022-04-14 01:16:30|14206.3|14181.3|14198.6|14183.6|14206.3|14186.4|14198.6|14181.3|0
1649899000000|2022-04-14 01:16:40|14198.1|14183.1|14198.1|14183.1|14198.6|14183.6|14198.1|14183.1|0
1649899020000|2022-04-14 01:17:00|14206.3|14181.3|14201.5|14186.5|14206.4|14186.5|14201.5|14181.3|2
1649899030000|2022-04-14 01:17:10|14201.9|14186.9|14200.7|14185.7|14201.9|14186.9|14200.2|14185.2|5
1649899040000|2022-04-14 01:17:20|14201.2|14186.2|14201.2|14186.2|14201.2|14186.2|14201.2|14186.2|0
1649899050000|2022-04-14 01:17:30|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|0
1649899080000|2022-04-14 01:18:00|14201.2|14186.2|14201.6|14186.6|14201.6|14186.6|14201.2|14186.2|1
1649899090000|2022-04-14 01:18:10|14203.4|14188.4|14203.4|14188.4|14203.4|14188.4|14203.4|14188.4|0
1649899100000|2022-04-14 01:18:20|14203.9|14188.9|14203.9|14188.9|14203.9|14188.9|14203.9|14188.9|0
1649899120000|2022-04-14 01:18:40|14209.3|14184.3|14211.9|14186.9|14211.9|14186.9|14209.3|14184.3|0
1649899130000|2022-04-14 01:18:50|14207.3|14192.3|14221.1|14183.6|14221.1|14192.3|14207.3|14183.6|0
1649899140000|2022-04-14 01:19:00|14221.6|14184.1|14221.1|14183.6|14221.6|14189.8|14214.8|14183.6|0
1649899150000|2022-04-14 01:19:10|14215.3|14190.3|14212.9|14197.9|14217.9|14197.9|14212.9|14190.3|1
1649899170000|2022-04-14 01:19:30|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|0
1649899180000|2022-04-14 01:19:40|14216.9|14191.9|14223.6|14186.1|14223.7|14191.9|14216.9|14183.6|1
1649899190000|2022-04-14 01:19:50|14223.5|14186|14223.1|14185.6|14223.5|14186|14223.1|14185.6|0
1649899200000|2022-04-14 01:20:00|14224.1|14186.6|14224.1|14186.6|14224.1|14186.6|14224.1|14186.6|0
1649899210000|2022-04-14 01:20:10|14224.3|14186.8|14224.6|14187.1|14225.1|14187.6|14224.3|14186.8|0
1649899220000|2022-04-14 01:20:20|14218.6|14193.6|14219.9|14194.9|14219.9|14194.9|14218.6|14193.6|0
1649899230000|2022-04-14 01:20:30|14224.6|14187.1|14224.6|14187.1|14224.6|14187.1|14224.6|14187.1|0
1649899250000|2022-04-14 01:20:50|14224.5|14187|14224.6|14187.1|14224.6|14187.1|14224.1|14186.6|0
1649899260000|2022-04-14 01:21:00|14225.1|14187.6|14220.3|14195.3|14225.1|14195.3|14218.8|14187.6|0
1649899290000|2022-04-14 01:21:30|14214.6|14199.6|14207.9|14192.9|14214.6|14199.6|14207.9|14192.9|2
1649899310000|2022-04-14 01:21:50|14207.5|14192.5|14201.4|14186.4|14207.5|14192.5|14201.4|14186.4|0
1649899320000|2022-04-14 01:22:00|14202|14187|14202|14187|14202|14187|14202|14187|0
1649899330000|2022-04-14 01:22:10|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|0
1649899380000|2022-04-14 01:23:00|14203.4|14188.4|14205.4|14190.4|14208.5|14193.5|14203.4|14188.4|0
1649899420000|2022-04-14 01:23:40|14205.6|14190.6|14205.6|14190.6|14205.6|14190.6|14205.6|14190.6|0
1649899440000|2022-04-14 01:24:00|14208.6|14193.6|14218.3|14193.3|14218.3|14193.6|14208.6|14193.3|0
1649899450000|2022-04-14 01:24:10|14219.1|14194.1|14219.1|14194.1|14219.1|14194.1|14219.1|14194.1|0
1649899460000|2022-04-14 01:24:20|14213.8|14198.8|14214.1|14199.1|14217|14199.6|14213.8|14192|0
1649899480000|2022-04-14 01:24:40|14214.5|14199.5|14214.5|14199.5|14214.5|14199.5|14214.5|14199.5|0
1649899490000|2022-04-14 01:24:50|14215|14200|14216|14201|14216|14201|14215|14200|0
1649899500000|2022-04-14 01:25:00|14216.1|14201.1|14219.2|14204.2|14219.2|14204.2|14213.6|14198.6|0
1649899520000|2022-04-14 01:25:20|14213.2|14198.2|14216.6|14201.6|14216.6|14201.6|14213.2|14198.2|1
1649899540000|2022-04-14 01:25:40|14217.7|14192.7|14213.1|14198.1|14217.7|14198.1|14213.1|14192.7|1
1649899550000|2022-04-14 01:25:50|14217.2|14192.2|14217.2|14192.2|14217.2|14192.2|14217.2|14192.2|0
1649899560000|2022-04-14 01:26:00|14217.3|14192.3|14217.3|14192.3|14217.3|14192.3|14217.3|14192.3|0
1649899570000|2022-04-14 01:26:10|14217.7|14192.7|14217.7|14192.7|14217.7|14192.7|14217.7|14192.7|0
1649899580000|2022-04-14 01:26:20|14226.6|14211.6|14229.8|14214.8|14234.6|14214.8|14226.6|14209.6|1
1649899590000|2022-04-14 01:26:30|14230.6|14215.6|14233.7|14218.7|14235.8|14218.7|14230.6|14210.8|0
1649899600000|2022-04-14 01:26:40|14236.5|14221.5|14274.5|14259.5|14278.7|14263.7|14236.5|14221.5|4
1649899620000|2022-04-14 01:27:00|14285.3|14247.8|14278.4|14240.9|14285.3|14247.8|14277.9|14240.4|1
1649899640000|2022-04-14 01:27:20|14279.4|14241.9|14275.5|14238|14279.4|14241.9|14275.4|14237.9|0
1649899660000|2022-04-14 01:27:40|14274.5|14237|14279.9|14242.4|14279.9|14242.4|14273.7|14236.2|0
1649899670000|2022-04-14 01:27:50|14279.8|14242.3|14275.4|14237.9|14279.8|14242.3|14272.7|14235.2|0
1649899680000|2022-04-14 01:28:00|14276.4|14238.9|14280.4|14255.4|14281.7|14256.7|14274.1|14236.6|0
1649899690000|2022-04-14 01:28:10|14275.6|14250.6|14280.7|14243.2|14281.1|14250.6|14275.6|14243.2|1
1649899700000|2022-04-14 01:28:20|14279.7|14242.2|14270|14232.5|14279.7|14242.2|14269.5|14232|0
1649899710000|2022-04-14 01:28:30|14268.3|14230.8|14268.9|14231.4|14268.9|14231.4|14266.9|14229.4|1
1649899720000|2022-04-14 01:28:40|14268.4|14230.9|14267.6|14230.1|14268.4|14230.9|14267.5|14230|0
1649899730000|2022-04-14 01:28:50|14267.9|14230.4|14267.5|14230|14267.9|14230.4|14267.5|14230|0
1649899750000|2022-04-14 01:29:10|14261.8|14236.8|14261.3|14236.3|14261.8|14236.8|14261.3|14236.3|0
1649899770000|2022-04-14 01:29:30|14261.8|14236.8|14261.8|14236.8|14261.8|14236.8|14261.8|14236.8|0
1649899780000|2022-04-14 01:29:40|14258.8|14243.8|14258.8|14243.8|14258.8|14243.8|14258.8|14243.8|0
1649899790000|2022-04-14 01:29:50|14270.5|14245.5|14270|14245|14270.5|14245.5|14270|14245|0
1649899800000|2022-04-14 01:30:00|14274.8|14249.8|14280.8|14255.8|14283.2|14255.8|14274.8|14243.9|9
1649899810000|2022-04-14 01:30:10|14279.5|14254.5|14283.5|14246|14283.5|14254.5|14278.1|14246|0
1649899820000|2022-04-14 01:30:20|14282.8|14245.3|14274.6|14249.6|14282.8|14251.5|14274.6|14243.4|0
1649899830000|2022-04-14 01:30:30|14273.7|14248.7|14273.6|14248.6|14273.7|14248.7|14273.6|14248.6|0
1649899840000|2022-04-14 01:30:40|14273.3|14248.3|14272.7|14247.7|14274.1|14257.7|14272.1|14247.7|0
1649899850000|2022-04-14 01:30:50|14273.6|14248.6|14273.6|14248.6|14273.6|14248.6|14273.6|14248.6|0
1649899860000|2022-04-14 01:31:00|14276.3|14251.3|14278.5|14253.5|14282.8|14253.5|14276.3|14245.3|0
1649899870000|2022-04-14 01:31:10|14278.6|14253.6|14279.4|14254.4|14279.4|14254.4|14278.6|14253.6|0
1649899890000|2022-04-14 01:31:30|14279.8|14254.8|14279.4|14264.4|14280.3|14264.4|14275.9|14254.8|0
1649899900000|2022-04-14 01:31:40|14279.8|14264.8|14279.3|14264.3|14279.8|14264.8|14279.3|14264.3|1
1649899920000|2022-04-14 01:32:00|14280.6|14265.6|14280.7|14265.7|14280.7|14265.7|14280.6|14265.6|7
1649899950000|2022-04-14 01:32:30|||||||||1
1649899970000|2022-04-14 01:32:50|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|6
1649900010000|2022-04-14 01:33:30|||||||||5
1649900050000|2022-04-14 01:34:10|14280.3|14265.3|14280.3|14265.3|14280.3|14265.3|14279.8|14264.8|0
1649900060000|2022-04-14 01:34:20|14283.1|14268.1|14307|14269.5|14307|14269.5|14282.6|14267.6|3
1649900070000|2022-04-14 01:34:30|14306|14268.5|14308.7|14271.2|14308.9|14277.7|14302.2|14268.5|0
1649900080000|2022-04-14 01:34:40|14308.8|14271.3|14304.8|14279.8|14308.8|14279.8|14304.8|14271.3|0
1649900090000|2022-04-14 01:34:50|14305.8|14280.8|14308.2|14283.2|14308.2|14283.2|14305.8|14280.8|0
1649900110000|2022-04-14 01:35:10|14307.8|14282.8|14307.8|14282.8|14307.8|14282.8|14307.8|14282.8|0
1649900120000|2022-04-14 01:35:20|14303.7|14288.7|14304.7|14289.7|14304.7|14289.7|14303.7|14288.7|0
1649900140000|2022-04-14 01:35:40|14304.8|14289.8|14303.7|14288.7|14304.8|14289.8|14303.3|14288.3|0
1649900150000|2022-04-14 01:35:50|14309.2|14284.2|14310.2|14285.2|14310.2|14285.2|14309.2|14284.2|0
1649900160000|2022-04-14 01:36:00|14309.8|14284.8|14310.3|14285.3|14310.3|14285.3|14309.8|14284.8|4
1649900170000|2022-04-14 01:36:10|14309.9|14284.9|14309.9|14284.9|14309.9|14284.9|14309.9|14284.9|1
1649900180000|2022-04-14 01:36:20|14305.5|14290.5|14305.5|14290.5|14305.5|14290.5|14305.5|14290.5|0
1649900190000|2022-04-14 01:36:30|14310.2|14295.2|14310.2|14295.2|14310.2|14295.2|14310.2|14295.2|0
1649900200000|2022-04-14 01:36:40|14316.7|14301.7|14317.2|14302.2|14317.2|14302.2|14316.7|14301.7|5
1649900210000|2022-04-14 01:36:50|14314.3|14299.3|14314.3|14299.3|14314.3|14299.3|14314.3|14299.3|7
1649900220000|2022-04-14 01:37:00|14315.7|14300.7|14316.8|14301.8|14316.8|14301.8|14315.7|14300.7|0
1649900230000|2022-04-14 01:37:10|14316.4|14301.4|14318.2|14303.2|14318.2|14303.2|14316.4|14301.4|0
1649900240000|2022-04-14 01:37:20|14317.8|14302.8|14316.4|14301.4|14317.8|14302.8|14316.4|14301.4|13
1649900250000|2022-04-14 01:37:30|14323|14308|14323.6|14308.6|14323.6|14308.6|14322.5|14307.5|4
1649900260000|2022-04-14 01:37:40|14323.5|14308.5|14325|14310|14325|14310|14322.5|14307.5|1
1649900270000|2022-04-14 01:37:50|14326.1|14311.1|14335.2|14320.2|14335.2|14320.2|14326.1|14311.1|0
1649900280000|2022-04-14 01:38:00|14334.8|14319.8|14326.3|14301.3|14335.9|14319.8|14326.3|14297.6|0
1649900290000|2022-04-14 01:38:10|14325.8|14300.8|14325.9|14300.9|14325.9|14300.9|14325.8|14300.8|0
1649900300000|2022-04-14 01:38:20|14321.6|14306.6|14334.2|14319.2|14334.2|14319.2|14321.6|14306.6|1
1649900310000|2022-04-14 01:38:30|14333.3|14318.3|14333.3|14318.3|14333.3|14318.3|14333.3|14318.3|1
1649900320000|2022-04-14 01:38:40|14334.2|14319.2|14333.3|14318.3|14334.2|14319.2|14333.3|14318.3|0
1649900360000|2022-04-14 01:39:20|14333.2|14318.2|14333.2|14318.2|14333.2|14318.2|14333.2|14318.2|0
1649900380000|2022-04-14 01:39:40|14333.7|14318.7|14333.7|14318.7|14333.7|14318.7|14333.7|14318.7|0
1649900390000|2022-04-14 01:39:50|||||||||1
1649900400000|2022-04-14 01:40:00|14333.3|14318.3|14333.2|14318.2|14339.7|14324.7|14332.3|14317.3|1
1649900410000|2022-04-14 01:40:10|14333.3|14318.3|14337.6|14300.1|14337.7|14318.7|14333.3|14298.4|7
1649900420000|2022-04-14 01:40:20|14338.5|14301|14342.1|14327.1|14342.3|14327.3|14334.2|14301|36
1649900430000|2022-04-14 01:40:30|14340.8|14325.8|14337.9|14312.9|14343.3|14325.8|14335.8|14304.6|3
1649900440000|2022-04-14 01:40:40|14337.8|14312.8|14338.8|14313.8|14339.2|14314.2|14337.8|14312.8|0
1649900450000|2022-04-14 01:40:50|14335.2|14320.2|14337.2|14322.2|14337.2|14322.2|14335.2|14320.2|0
1649900460000|2022-04-14 01:41:00|14338.2|14323.2|14338.7|14323.7|14338.7|14323.7|14338.2|14323.2|0
1649900470000|2022-04-14 01:41:10|14338.3|14323.3|14336.2|14321.2|14338.3|14323.3|14336.2|14321.2|1
1649900480000|2022-04-14 01:41:20|14336.7|14321.7|14336.9|14321.9|14336.9|14321.9|14336.7|14321.7|0
1649900500000|2022-04-14 01:41:40|14345.6|14330.6|14346.5|14331.5|14346.5|14331.5|14345.6|14330.6|2
1649900510000|2022-04-14 01:41:50|14346.6|14331.6|14347|14332|14347.2|14332.2|14346.6|14331.6|4
1649900520000|2022-04-14 01:42:00|14346.3|14331.3|14347.3|14332.3|14347.3|14332.3|14339.9|14324.9|2
1649900530000|2022-04-14 01:42:10|14347.5|14332.5|14341.7|14326.7|14347.6|14332.6|14341.7|14326.7|11
1649900540000|2022-04-14 01:42:20|14341.3|14326.3|14347.3|14332.3|14349.3|14334.3|14341.3|14326.3|8
1649900550000|2022-04-14 01:42:30|14344.3|14329.3|14340.8|14325.8|14347.7|14329.3|14340.8|14317.3|1
1649900560000|2022-04-14 01:42:40|14340.9|14325.9|14342.9|14317.9|14342.9|14325.9|14333|14317.9|4
1649900570000|2022-04-14 01:42:50|14345.1|14320.1|14340.2|14325.2|14345.9|14326.1|14339.7|14320|0
1649900580000|2022-04-14 01:43:00|14339.7|14324.7|14340.7|14325.7|14340.8|14325.8|14336.5|14321.5|0
1649900590000|2022-04-14 01:43:10|14341.2|14326.2|14339.3|14324.3|14341.2|14326.2|14338.9|14323.9|0
1649900600000|2022-04-14 01:43:20|14338.8|14323.8|14342.4|14317.4|14342.4|14323.8|14338.8|14317.4|0
1649900610000|2022-04-14 01:43:30|14341.6|14316.6|14344.2|14329.2|14344.2|14329.2|14332.2|14316.6|0
1649900620000|2022-04-14 01:43:40|14346.1|14331.1|14342|14327|14347.6|14332.6|14342|14327|1
1649900630000|2022-04-14 01:43:50|14345.2|14320.2|14343.9|14318.9|14345.2|14320.2|14343.9|14318.9|1
1649900640000|2022-04-14 01:44:00|14350.6|14313.1|14347.5|14322.5|14350.6|14322.5|14344.2|14313.1|4
1649900660000|2022-04-14 01:44:20|14347.2|14322.2|14348|14323|14348|14323|14347.2|14322.2|0
1649900670000|2022-04-14 01:44:30|14348.5|14323.5|14348.5|14323.5|14348.5|14323.5|14348.5|14323.5|0
1649900680000|2022-04-14 01:44:40|14348.4|14323.4|14348.4|14323.4|14348.4|14323.4|14348.4|14323.4|0
1649900700000|2022-04-14 01:45:00|14348|14323|14348|14323|14348|14323|14348|14323|0
1649900710000|2022-04-14 01:45:10|14348.5|14323.5|14348.5|14323.5|14348.5|14323.5|14348.5|14323.5|0
1649900720000|2022-04-14 01:45:20|14348|14333|14348|14333|14348|14333|14348|14333|0
1649900730000|2022-04-14 01:45:30|14344.5|14329.5|14344.5|14329.5|14344.5|14329.5|14344.5|14329.5|1
1649900740000|2022-04-14 01:45:40|14342.7|14327.7|14349.7|14312.2|14349.7|14327.7|14342.7|14311.2|2
1649900750000|2022-04-14 01:45:50|14349.9|14312.4|14349.9|14312.4|14350.7|14319.6|14344.6|14312.4|0
1649900760000|2022-04-14 01:46:00|14349.8|14312.3|14349.9|14312.4|14349.9|14312.4|14348.9|14311.4|0
1649900770000|2022-04-14 01:46:10|14348.1|14310.6|14336|14311|14348.1|14316.6|14336|14310.6|0
1649900780000|2022-04-14 01:46:20|14334.6|14309.6|14345.4|14307.9|14345.4|14313.8|14334.5|14307.9|1
1649900790000|2022-04-14 01:46:30|14339.1|14314.1|14339.1|14314.1|14339.1|14314.1|14339.1|14314.1|0
1649900810000|2022-04-14 01:46:50|14339.2|14314.2|14339.1|14314.1|14340.1|14315.1|14339.1|14314.1|0
1649900820000|2022-04-14 01:47:00|14339.2|14314.2|14339.6|14314.6|14339.7|14314.7|14339.2|14314.2|0
1649900830000|2022-04-14 01:47:10|14339.7|14314.7|14342.5|14317.5|14342.5|14317.5|14339.6|14314.6|1
1649900840000|2022-04-14 01:47:20|14349.8|14324.8|14350.8|14335.8|14350.8|14335.8|14349.8|14324.8|4
1649900850000|2022-04-14 01:47:30|||||||||4
1649900860000|2022-04-14 01:47:40|||||||||3
1649900870000|2022-04-14 01:47:50|14358.9|14343.9|14360.6|14345.6|14361.1|14346.1|14358.9|14343.9|6
1649900880000|2022-04-14 01:48:00|14361.4|14346.4|14366.6|14351.6|14366.7|14351.7|14361.4|14346.4|0
1649900890000|2022-04-14 01:48:10|14367.5|14352.5|14388.9|14351.4|14388.9|14357.6|14367.5|14346.9|1
1649900900000|2022-04-14 01:48:20|14393.1|14368.1|14384.9|14347.4|14393.1|14376.1|14384.9|14347.4|1
1649900910000|2022-04-14 01:48:30|14383.9|14346.4|14385.2|14347.7|14385.7|14348.2|14383.9|14346.4|1
1649900920000|2022-04-14 01:48:40|14385.5|14348|14389.5|14352|14389.8|14352.3|14385.4|14347.9|0
1649900930000|2022-04-14 01:48:50|14389.6|14352.1|14389.7|14352.2|14389.7|14352.2|14389.6|14352.1|0
1649900950000|2022-04-14 01:49:10|14390.2|14352.7|14403|14378|14403|14378|14390.2|14352.7|1
1649900960000|2022-04-14 01:49:20|14402.5|14377.5|14403|14378|14403|14378|14402.5|14377.5|1
1649900970000|2022-04-14 01:49:30|14405.5|14390.5|14405.5|14390.5|14405.5|14390.5|14405.5|14390.5|0
1649900980000|2022-04-14 01:49:40|14405.3|14390.3|14405.3|14390.3|14405.3|14390.3|14405.3|14390.3|1
1649900990000|2022-04-14 01:49:50|14407.6|14370.1|14403.1|14365.6|14407.6|14370.1|14403.1|14365.6|0
1649901000000|2022-04-14 01:50:00|14402.6|14365.1|14401.7|14364.2|14402.6|14365.1|14396.1|14358.6|0
1649901010000|2022-04-14 01:50:10|14401.2|14363.7|14399.7|14362.2|14401.2|14363.7|14399.7|14362.2|0
1649901020000|2022-04-14 01:50:20|14400.2|14362.7|14404.3|14389.3|14404.3|14389.3|14399.9|14362.4|1
1649901030000|2022-04-14 01:50:30|14404.4|14389.4|14404.4|14389.4|14404.4|14389.4|14404.4|14389.4|0
1649901040000|2022-04-14 01:50:40|14404.5|14389.5|14406.7|14369.2|14412.5|14390.4|14404|14366.5|0
1649901050000|2022-04-14 01:50:50|14407.7|14370.2|14408.2|14370.7|14408.2|14370.7|14407.7|14370.2|1
1649901060000|2022-04-14 01:51:00|14407.7|14370.2|14408.2|14370.7|14408.2|14370.7|14407.7|14370.2|0
1649901070000|2022-04-14 01:51:10|14408.1|14370.6|14411.9|14396.9|14411.9|14396.9|14398.7|14370.6|2
1649901080000|2022-04-14 01:51:20|14411.4|14396.4|14413.9|14376.4|14421.6|14396.4|14411.4|14375.2|0
1649901090000|2022-04-14 01:51:30|14413.8|14376.3|14411.1|14373.6|14413.8|14376.3|14411.1|14373.6|0
1649901100000|2022-04-14 01:51:40|14408.2|14370.7|14414.6|14399.6|14414.6|14399.6|14402.8|14370.7|0
1649901110000|2022-04-14 01:51:50|14415|14400|14415|14400|14415|14400|14415|14400|0
1649901120000|2022-04-14 01:52:00|14415.9|14400.9|14418.2|14403.2|14418.2|14403.2|14415.9|14400.9|9
1649901130000|2022-04-14 01:52:10|14428.5|14413.5|14435.6|14420.6|14436.8|14421.3|14428.5|14411.8|3
1649901140000|2022-04-14 01:52:20|14428.3|14413.3|14435|14410|14435|14414.8|14428.3|14410|1
1649901150000|2022-04-14 01:52:30|14436.3|14411.3|14444.6|14429.6|14444.6|14429.6|14436.3|14411.3|0
1649901160000|2022-04-14 01:52:40|14444.8|14429.8|14472.8|14435.3|14472.8|14435.9|14444.8|14426|4
1649901170000|2022-04-14 01:52:50|14476.6|14439.1|14459.5|14444.5|14476.6|14448.8|14459.5|14438.2|1
1649901180000|2022-04-14 01:53:00|14457.5|14442.5|14447.7|14410.2|14460.7|14442.5|14445.7|14408.2|1
1649901190000|2022-04-14 01:53:10|14447.2|14409.7|14447.2|14409.7|14447.2|14409.7|14447.2|14409.7|0
1649901200000|2022-04-14 01:53:20|14446.7|14409.2|14446.7|14409.2|14446.7|14409.2|14446.7|14409.2|0
1649901210000|2022-04-14 01:53:30|14446.2|14408.7|14445.2|14407.7|14446.2|14408.7|14445.2|14407.7|0
1649901220000|2022-04-14 01:53:40|14443.2|14405.7|14443.7|14406.2|14444.2|14406.7|14443.2|14405.7|0
1649901240000|2022-04-14 01:54:00|14444.2|14406.7|14443.7|14406.2|14444.2|14406.7|14443.7|14406.2|0
1649901260000|2022-04-14 01:54:20|14442.9|14405.4|14443.2|14405.7|14444.2|14406.7|14442.9|14405.4|0
1649901280000|2022-04-14 01:54:40|14443.3|14405.8|14444.7|14407.2|14444.7|14407.2|14443.3|14405.8|0
1649901300000|2022-04-14 01:55:00|14445.2|14407.7|14449.9|14424.9|14449.9|14430|14441.5|14407.7|1
1649901340000|2022-04-14 01:55:40|14452.7|14415.2|14451.7|14414.2|14452.7|14415.2|14451.7|14414.2|0
1649901350000|2022-04-14 01:55:50|14451.6|14414.1|14441.5|14416.5|14451.6|14419.2|14441.5|14407.7|0
1649901360000|2022-04-14 01:56:00|14442.4|14417.4|14442.9|14417.9|14443|14418|14442.4|14417.4|0
1649901370000|2022-04-14 01:56:10|14443|14418|14443.4|14418.4|14443.9|14418.9|14443|14418|0
1649901380000|2022-04-14 01:56:20|14443.3|14418.3|14444.9|14419.9|14445.4|14424.4|14439.4|14417.9|0
1649901390000|2022-04-14 01:56:30|14440.1|14425.1|14449.7|14424.7|14455.7|14425.1|14440.1|14415.6|0
1649901400000|2022-04-14 01:56:40|14451.4|14426.4|14449.4|14434.4|14451.4|14434.4|14449.4|14426.4|0
1649901410000|2022-04-14 01:56:50|14454.1|14429.1|14451.9|14426.9|14454.1|14429.1|14451.4|14426.4|0
1649901420000|2022-04-14 01:57:00|14447.2|14432.2|14449.4|14434.4|14449.5|14434.5|14447.2|14432.2|0
1649901430000|2022-04-14 01:57:10|14454.1|14429.1|14451.4|14426.4|14454.1|14429.1|14451.4|14426.4|1
1649901440000|2022-04-14 01:57:20|14450.1|14425.1|14450.1|14425.1|14450.1|14425.1|14450.1|14425.1|0
1649901450000|2022-04-14 01:57:30|14451|14426|14451.9|14426.9|14451.9|14426.9|14451|14426|0
1649901460000|2022-04-14 01:57:40|14451.4|14426.4|14451.4|14426.4|14451.4|14426.4|14451.4|14426.4|0
1649901470000|2022-04-14 01:57:50|14451.9|14426.9|14469.6|14432.1|14469.6|14432.1|14451.9|14426.9|10
1649901480000|2022-04-14 01:58:00|14471|14433.5|14472.5|14447.5|14477.2|14447.5|14459.3|14433.5|4
1649901490000|2022-04-14 01:58:10|14472.1|14447.1|14465.5|14450.5|14479.5|14450.7|14465.5|14441.5|2
1649901500000|2022-04-14 01:58:20|14469.4|14444.4|14480|14465|14481.7|14465.1|14469.4|14444.4|0
1649901510000|2022-04-14 01:58:30|14480.1|14465.1|14471|14433.5|14480.1|14465.1|14471|14433.5|0
1649901520000|2022-04-14 01:58:40|14467|14429.5|14464.5|14427|14467.1|14429.6|14464.5|14427|0
1649901530000|2022-04-14 01:58:50|14464.6|14427.1|14463.5|14426|14464.6|14427.1|14463.5|14426|0
1649901540000|2022-04-14 01:59:00|14463.6|14426.1|14456.7|14441.7|14463.6|14442.2|14451.9|14425|0
1649901550000|2022-04-14 01:59:10|14467.2|14429.7|14457.2|14419.7|14467.2|14431.3|14456.3|14419.3|0
1649901570000|2022-04-14 01:59:30|14456.8|14419.3|14465|14427.5|14465.1|14427.6|14456.8|14419.3|0
1649901580000|2022-04-14 01:59:40|14465.1|14427.6|14469|14431.5|14469.1|14431.6|14465|14427.5|0
1649901590000|2022-04-14 01:59:50|14469.1|14431.6|14471.6|14434.1|14471.6|14434.1|14469|14431.5|0
1649901600000|2022-04-14 02:00:00|14471.5|14434|14472.6|14435.1|14473.1|14435.6|14469.6|14432.1|1
1649901610000|2022-04-14 02:00:10|14473.1|14435.6|14467.8|14442.8|14474.1|14442.9|14467.4|14435.6|0
1649901620000|2022-04-14 02:00:20|14468.8|14443.8|14464.7|14439.7|14469.2|14448.8|14463.6|14439.7|0
1649901630000|2022-04-14 02:00:30|14469|14444|14453.8|14438.8|14469|14448.1|14453.8|14438.8|1
1649901640000|2022-04-14 02:00:40|14452.5|14437.5|14453|14438|14453|14438|14452.5|14437.5|0
1649901650000|2022-04-14 02:00:50|14465|14427.5|14467.7|14442.7|14471.1|14447.4|14462.4|14427.5|0
1649901660000|2022-04-14 02:01:00|14468.1|14443.1|14467|14442|14468.1|14443.1|14467|14442|0
1649901670000|2022-04-14 02:01:10|14466.1|14441.1|14454.5|14439.5|14466.1|14441.1|14454.5|14437.5|0
1649901680000|2022-04-14 02:01:20|14458|14433|14458|14433|14458|14433|14458|14433|0
1649901690000|2022-04-14 02:01:30|14458.5|14433.5|14465.3|14427.8|14465.3|14433.5|14458|14426|0
1649901700000|2022-04-14 02:01:40|14465.6|14428.1|14466.5|14429|14466.5|14429|14465.6|14428.1|0
1649901710000|2022-04-14 02:01:50|14466.4|14428.9|14466.5|14429|14466.5|14429|14466.4|14428.9|0
1649901720000|2022-04-14 02:02:00|14466.7|14429.2|14468.3|14430.8|14468.8|14431.3|14466.7|14429.2|0
1649901730000|2022-04-14 02:02:10|14468.8|14431.3|14468.4|14430.9|14468.8|14431.3|14468.4|14430.9|0
1649901740000|2022-04-14 02:02:20|14468.3|14430.8|14462.6|14425.1|14468.3|14430.8|14462.6|14425.1|0
1649901750000|2022-04-14 02:02:30|14462.1|14424.6|14462.1|14424.6|14462.1|14424.6|14462.1|14424.6|0
1649901760000|2022-04-14 02:02:40|14460.1|14422.6|14460.1|14422.6|14460.1|14422.6|14460.1|14422.6|0
1649901770000|2022-04-14 02:02:50|14459.8|14422.3|14460.1|14422.6|14460.1|14422.6|14457.6|14420.1|0
1649901790000|2022-04-14 02:03:10|14462.1|14424.6|14462.2|14424.7|14462.2|14424.7|14462.1|14424.6|0
1649901810000|2022-04-14 02:03:30|14462.6|14425.1|14462.6|14425.1|14462.6|14425.1|14462.6|14425.1|0
1649901820000|2022-04-14 02:03:40|14462.3|14424.8|14462.1|14424.6|14462.3|14424.8|14460.6|14423.1|0
1649901830000|2022-04-14 02:03:50|14461.6|14424.1|14461.1|14423.6|14461.6|14424.1|14461.1|14423.6|2
1649901840000|2022-04-14 02:04:00|14461.5|14424|14461.5|14436.5|14461.5|14436.5|14461.5|14424|0
1649901850000|2022-04-14 02:04:10|14462.4|14437.4|14464.7|14427.2|14466.1|14437.4|14462.4|14427.2|3
1649901860000|2022-04-14 02:04:20|14458|14433|14464.2|14426.7|14464.7|14433|14458|14426.7|0
1649901870000|2022-04-14 02:04:30|14464.7|14427.2|14464.9|14427.4|14464.9|14427.4|14464.7|14427.2|0
1649901880000|2022-04-14 02:04:40|14458.6|14433.6|14458.1|14433.1|14458.6|14433.6|14458.1|14433.1|0
1649901890000|2022-04-14 02:04:50|14468.7|14431.2|14468.2|14430.7|14468.7|14431.2|14468.2|14430.7|0
1649901900000|2022-04-14 02:05:00|14468.3|14430.8|14469.5|14432|14469.5|14432|14468.3|14430.8|0
1649901910000|2022-04-14 02:05:10|14469.4|14431.9|14469.3|14431.8|14469.4|14431.9|14469.3|14431.8|0
1649901920000|2022-04-14 02:05:20|14470.8|14433.3|14470.8|14433.3|14470.8|14433.3|14470.8|14433.3|0
1649901930000|2022-04-14 02:05:30|14470.3|14432.8|14463.5|14448.5|14470.3|14448.5|14463.5|14432.8|0
1649901940000|2022-04-14 02:05:40|14467.6|14442.6|14463.1|14448.1|14467.6|14448.1|14463.1|14442.2|0
1649901950000|2022-04-14 02:05:50|14465.7|14440.7|14465.7|14440.7|14465.7|14440.7|14465.7|14440.7|0
1649901960000|2022-04-14 02:06:00|14466.2|14441.2|14466.1|14441.1|14467|14442|14466.1|14441.1|0
1649901990000|2022-04-14 02:06:30|14465.2|14440.2|14453.7|14416.2|14465.2|14440.2|14451.7|14414.2|2
1649902000000|2022-04-14 02:06:40|14456.2|14418.7|14443|14418|14459.1|14421.6|14443|14418|0
1649902010000|2022-04-14 02:06:50|14442.9|14417.9|14441.2|14416.2|14443|14418|14441.2|14416.2|0
1649902020000|2022-04-14 02:07:00|14440.7|14415.7|14465.5|14428|14471.8|14450.5|14436.5|14415.7|3
1649902030000|2022-04-14 02:07:10|14465.4|14427.9|14465.5|14428|14465.5|14428|14464.5|14427|0
1649902040000|2022-04-14 02:07:20|14464|14426.5|14463.8|14426.3|14464|14426.5|14463.8|14426.3|0
1649902050000|2022-04-14 02:07:30|14463.6|14426.1|14446.2|14431.2|14463.6|14436.2|14446.2|14424|0
1649902060000|2022-04-14 02:07:40|14451.2|14426.2|14450.7|14425.7|14451.2|14426.2|14450.7|14425.7|0
1649902090000|2022-04-14 02:08:10|14446.2|14431.2|14444.3|14406.8|14446.2|14431.2|14444.1|14406.6|26
1649902100000|2022-04-14 02:08:20|14444.5|14407|14445.2|14407.7|14446.2|14408.7|14444.2|14406.7|0
1649902110000|2022-04-14 02:08:30|14444.9|14407.4|14445.2|14407.7|14445.2|14407.7|14442.2|14404.7|0
1649902120000|2022-04-14 02:08:40|14445.1|14407.6|14442.6|14405.1|14445.3|14407.8|14442.6|14405.1|0
1649902130000|2022-04-14 02:08:50|14443.9|14406.4|14443.2|14405.7|14443.9|14412|14437|14402.1|1
1649902140000|2022-04-14 02:09:00|14437|14412|14440.7|14415.7|14443.2|14415.8|14437|14405.7|0
1649902150000|2022-04-14 02:09:10|14440.8|14415.8|14440.7|14415.7|14440.8|14415.8|14440.7|14415.7|0
1649902160000|2022-04-14 02:09:20|14440.8|14415.8|14440.8|14415.8|14440.8|14415.8|14440.7|14415.7|0
1649902170000|2022-04-14 02:09:30|14440.7|14415.7|14446.4|14408.9|14446.4|14415.8|14440.2|14408.9|1
1649902180000|2022-04-14 02:09:40|14440.2|14415.2|14446.4|14408.9|14446.4|14415.2|14440.2|14408.9|0
1649902190000|2022-04-14 02:09:50|14440.2|14415.2|14446.4|14408.9|14446.4|14415.2|14440.1|14408.9|7
1649902200000|2022-04-14 02:10:00|14440.4|14415.4|14442.2|14417.2|14442.7|14426.2|14439.6|14415.4|5
1649902210000|2022-04-14 02:10:10|14446.9|14409.4|14441.2|14416.2|14446.9|14416.2|14440.7|14409.4|0
1649902220000|2022-04-14 02:10:20|14447.4|14409.9|14441.3|14416.3|14447.4|14416.3|14440.3|14409|1
1649902230000|2022-04-14 02:10:30|14441.7|14416.7|14441.7|14416.7|14441.7|14416.7|14441.2|14416.2|2
1649902240000|2022-04-14 02:10:40|14441.6|14416.6|14440.9|14415.9|14441.6|14416.6|14440.9|14415.9|0
1649902250000|2022-04-14 02:10:50|14440.7|14415.7|14439.9|14414.9|14440.7|14415.7|14439.9|14414.9|0
1649902260000|2022-04-14 02:11:00|14439.8|14414.8|14437.7|14412.7|14439.8|14414.8|14437.7|14412.7|1
1649902320000|2022-04-14 02:12:00|14437.6|14412.6|14437.6|14412.6|14437.6|14418.2|14432.8|14412.6|0
1649902330000|2022-04-14 02:12:10|14438.1|14413.1|14438.1|14413.1|14438.1|14413.1|14438.1|14413.1|1
1649902350000|2022-04-14 02:12:30|14433.2|14418.2|14433.2|14418.2|14433.2|14418.2|14433.2|14418.2|0
1649902360000|2022-04-14 02:12:40|14433.1|14418.1|14433.2|14418.2|14433.2|14418.2|14433.1|14418.1|0
1649902380000|2022-04-14 02:13:00|14438.9|14413.9|14443.2|14418.2|14444.1|14426.6|14438.9|14413.9|1
1649902390000|2022-04-14 02:13:10|14440.7|14415.7|14441.7|14416.7|14448.5|14416.7|14440.7|14411|0
1649902400000|2022-04-14 02:13:20|14448.5|14411|14441.7|14416.7|14448.5|14416.8|14441.7|14410.5|0
1649902420000|2022-04-14 02:13:40|14440.7|14415.7|14439.6|14424.6|14440.7|14424.6|14436.4|14415.7|0
1649902470000|2022-04-14 02:14:30|14439.1|14424.1|14439.1|14424.1|14439.1|14424.1|14439.1|14424.1|1
1649902500000|2022-04-14 02:15:00|14441.7|14416.7|14440.3|14425.3|14447.9|14425.4|14440.2|14410.4|1
1649902510000|2022-04-14 02:15:10|14440.5|14425.5|14440.4|14425.4|14440.5|14425.5|14440.4|14425.4|0
1649902560000|2022-04-14 02:16:00|14440.7|14425.7|14442.9|14427.9|14443.4|14428.4|14440.7|14425.7|2
1649902580000|2022-04-14 02:16:20|14443|14428|14442.9|14427.9|14443.4|14428.4|14442.9|14427.9|0
1649902590000|2022-04-14 02:16:30|14443.4|14428.4|14443.9|14428.9|14444.4|14429.4|14443.4|14428.4|0
1649902600000|2022-04-14 02:16:40|14444.4|14429.4|14453.4|14438.4|14453.4|14438.4|14443.9|14428.9|0
1649902610000|2022-04-14 02:16:50|14453.5|14438.5|14455.3|14440.3|14455.3|14440.3|14453.5|14438.5|0
1649902710000|2022-04-14 02:18:30|14455.4|14440.4|14456.3|14441.3|14456.3|14441.3|14455.4|14440.4|0
1649902780000|2022-04-14 02:19:40|14456.4|14441.4|14460.3|14445.3|14465.4|14445.3|14456.4|14440.4|1
1649902800000|2022-04-14 02:20:00|14459.9|14444.9|14459.9|14444.9|14459.9|14444.9|14459.9|14444.9|0
1649902810000|2022-04-14 02:20:10|14465|14440|14465|14440|14465|14440|14465|14440|0
1649902830000|2022-04-14 02:20:30|14465.4|14440.4|14465.4|14440.4|14465.4|14440.4|14465.4|14440.4|0
1649902860000|2022-04-14 02:21:00|14460.7|14445.7|14462.4|14447.4|14462.4|14447.4|14460.7|14445.7|0
1649902880000|2022-04-14 02:21:20|14462.5|14447.5|14463.8|14448.8|14463.8|14448.8|14462.5|14447.5|0
1649902930000|2022-04-14 02:22:10|14464.2|14449.2|14464.3|14449.3|14464.3|14449.3|14464.2|14449.2|1
1649902950000|2022-04-14 02:22:30|14464.2|14449.2|14463.3|14448.3|14464.2|14449.2|14463.3|14448.3|0
1649902960000|2022-04-14 02:22:40|14463.4|14448.4|14464.5|14449.5|14464.5|14449.5|14463.4|14448.4|0
1649902980000|2022-04-14 02:23:00|14466|14451|14466|14451|14466|14451|14466|14451|0
1649902990000|2022-04-14 02:23:10|14468.6|14453.6|14468.3|14453.3|14468.8|14453.8|14468.3|14453.3|4
1649903000000|2022-04-14 02:23:20|14468.8|14453.8|14464|14449|14468.8|14453.8|14464|14449|1
1649903010000|2022-04-14 02:23:30|14463.2|14448.2|14451.9|14436.9|14463.2|14448.2|14451.9|14436.9|1
1649903020000|2022-04-14 02:23:40|14451.4|14436.4|14451|14436|14451.4|14436.4|14451|14436|1
1649903070000|2022-04-14 02:24:30|14451.6|14436.6|14455.5|14440.5|14455.5|14440.5|14451.6|14436.6|0
1649903080000|2022-04-14 02:24:40|14462|14447|14462|14447|14462|14447|14462|14447|0
1649903100000|2022-04-14 02:25:00|14459.8|14444.8|14464.4|14439.4|14464.4|14444.8|14459.8|14439.4|3
1649903110000|2022-04-14 02:25:10|||||||||1
1649903120000|2022-04-14 02:25:20|14463.9|14438.9|14463.9|14438.9|14463.9|14438.9|14463.9|14438.9|0
1649903160000|2022-04-14 02:26:00|14463.8|14438.8|14463.8|14438.8|14463.8|14438.8|14463.8|14438.8|0
1649903340000|2022-04-14 02:29:00|14458.4|14443.4|14458.4|14443.4|14458.4|14443.4|14458.4|14443.4|0
1649903350000|2022-04-14 02:29:10|14455|14440|14460.4|14435.4|14460.4|14440|14455|14435.4|0
1649903370000|2022-04-14 02:29:30|14463.8|14438.8|14463.8|14438.8|14463.8|14438.8|14463.8|14438.8|0
1649903380000|2022-04-14 02:29:40|14464.3|14439.3|14465.3|14440.3|14465.3|14440.3|14464.3|14439.3|0
1649903400000|2022-04-14 02:30:00|14464.8|14439.8|14464.8|14439.8|14464.8|14439.8|14464.8|14439.8|0
1649903410000|2022-04-14 02:30:10|14464.9|14439.9|14464.9|14439.9|14464.9|14439.9|14464.9|14439.9|0
1649903420000|2022-04-14 02:30:20|14465.3|14440.3|14465.3|14440.3|14465.3|14440.3|14465.3|14440.3|0
1649903470000|2022-04-14 02:31:10|14465.2|14440.2|14463.8|14438.8|14465.2|14440.2|14463.8|14438.8|0
1649903620000|2022-04-14 02:33:40|14459.2|14444.2|14464.3|14449.3|14464.3|14449.3|14459.2|14444.2|1
1649903630000|2022-04-14 02:33:50|14465.8|14450.8|14465.3|14450.3|14465.8|14450.8|14465.3|14450.3|0
1649903640000|2022-04-14 02:34:00|14465.8|14450.8|14465.3|14450.3|14465.8|14450.8|14465.3|14450.3|0
1649903670000|2022-04-14 02:34:30|14470|14455|14475.5|14450.5|14476|14455|14470|14450.5|1
1649903690000|2022-04-14 02:34:50|14475|14450|14475.5|14450.5|14475.5|14450.5|14475|14450|0
1649903740000|2022-04-14 02:35:40|14475.6|14450.6|14475.5|14450.5|14475.6|14450.6|14475.5|14450.5|0
1649903750000|2022-04-14 02:35:50|14476.5|14451.5|14473.5|14448.5|14476.5|14451.5|14473.5|14448.5|0
1649903760000|2022-04-14 02:36:00|14475.5|14450.5|14475.5|14450.5|14475.5|14450.5|14475.5|14450.5|0
1649903790000|2022-04-14 02:36:30|14467.5|14452.5|14467.5|14452.5|14467.5|14452.5|14467.5|14452.5|0
1649903800000|2022-04-14 02:36:40|14467.4|14452.4|14467.4|14452.4|14467.4|14452.4|14467.4|14452.4|0
1649903810000|2022-04-14 02:36:50|14468.4|14453.4|14468.4|14453.4|14468.4|14453.4|14468.4|14453.4|0
1649903830000|2022-04-14 02:37:10|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|0
1649903850000|2022-04-14 02:37:30|14465.8|14450.8|14465.4|14450.4|14465.8|14450.8|14465.4|14450.4|1
1649903870000|2022-04-14 02:37:50|14465.6|14450.6|14465.6|14450.6|14465.6|14450.6|14465.6|14450.6|2
1649903940000|2022-04-14 02:39:00|14464.4|14449.4|14464.4|14449.4|14464.4|14449.4|14464.4|14449.4|0
1649903960000|2022-04-14 02:39:20|14464.7|14449.7|14464.4|14449.4|14464.7|14449.7|14464.4|14449.4|3
1649903970000|2022-04-14 02:39:30|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|2
1649903980000|2022-04-14 02:39:40|14464.2|14449.2|14464.7|14449.7|14464.7|14449.7|14464.2|14449.2|1
1649903990000|2022-04-14 02:39:50|14465|14450|14465|14450|14465|14450|14465|14450|0
1649904000000|2022-04-14 02:40:00|14465.1|14450.1|14465|14450|14465.1|14450.1|14465|14450|1
1649904010000|2022-04-14 02:40:10|14466.4|14451.4|14467.4|14452.4|14467.4|14452.4|14466.4|14451.4|0
1649904020000|2022-04-14 02:40:20|14467.9|14452.9|14470.6|14455.6|14473|14458|14467.9|14452.9|5
1649904030000|2022-04-14 02:40:30|14470.7|14455.7|14474.4|14459.4|14474.4|14459.4|14470.7|14455.7|2
1649904040000|2022-04-14 02:40:40|14476.2|14461.2|14475.1|14460.1|14481.6|14461.2|14475.1|14455.6|8
1649904050000|2022-04-14 02:40:50|14473.1|14458.1|14473.1|14458.1|14473.1|14458.1|14473.1|14458.1|0
1649904060000|2022-04-14 02:41:00|14472.6|14457.6|14475.2|14450.2|14475.2|14457.6|14470.8|14450.2|1
1649904070000|2022-04-14 02:41:10|14481.8|14444.3|14466.1|14451.1|14481.8|14452.4|14466.1|14444.3|0
1649904080000|2022-04-14 02:41:20|14465.9|14450.9|14465.1|14450.1|14465.9|14450.9|14465.1|14450.1|0
1649904090000|2022-04-14 02:41:30|14465.6|14450.6|14465.1|14450.1|14469.6|14454.6|14465.1|14450.1|0
1649904100000|2022-04-14 02:41:40|14465.6|14450.6|14469.1|14454.1|14469.1|14454.1|14465.6|14450.6|1
1649904110000|2022-04-14 02:41:50|14468.6|14453.6|14470.1|14455.1|14470.1|14455.1|14465.6|14450.6|0
1649904120000|2022-04-14 02:42:00|14474.6|14459.6|14482|14467|14482|14467|14474.1|14456.2|0
1649904130000|2022-04-14 02:42:10|14481.9|14466.9|14473.1|14448.1|14484|14466.9|14473.1|14448.1|1
1649904140000|2022-04-14 02:42:20|14472.6|14447.6|14467.1|14452.1|14473.1|14452.1|14467.1|14447.6|0
1649904150000|2022-04-14 02:42:30|14472|14447|14477.8|14452.8|14477.8|14458|14467.1|14446.5|3
1649904160000|2022-04-14 02:42:40|14473|14448|14478|14463|14478.4|14463.4|14472.7|14448|0
1649904170000|2022-04-14 02:42:50|14477.2|14462.2|14474.2|14459.2|14479.6|14464.6|14474.2|14459.2|0
1649904180000|2022-04-14 02:43:00|14483.6|14458.6|14478.6|14463.6|14483.6|14464.1|14475.2|14458.6|0
1649904190000|2022-04-14 02:43:10|14478.5|14463.5|14482.4|14467.4|14484.9|14469.9|14478.5|14463.5|0
1649904200000|2022-04-14 02:43:20|14486.4|14471.4|14481.9|14466.9|14486.4|14471.4|14481.4|14466.4|2
1649904210000|2022-04-14 02:43:30|14481.4|14466.4|14481.9|14466.9|14486.4|14471.4|14481.4|14466.4|0
1649904220000|2022-04-14 02:43:40|14481.4|14466.4|14482.4|14467.4|14486.9|14471.9|14481.4|14466.4|0
1649904230000|2022-04-14 02:43:50|14482.3|14467.3|14485.1|14470.1|14487.3|14472.3|14481.8|14466.8|2
1649904240000|2022-04-14 02:44:00|14485.5|14470.5|14482.7|14467.7|14485.5|14470.5|14482.7|14467.7|3
1649904250000|2022-04-14 02:44:10|14482.6|14467.6|14482.7|14467.7|14482.7|14467.7|14482.2|14467.2|0
1649904260000|2022-04-14 02:44:20|14482.6|14467.6|14482.6|14467.6|14482.6|14467.6|14480.2|14465.2|1
1649904270000|2022-04-14 02:44:30|14481.7|14466.7|14481.7|14466.7|14481.7|14466.7|14481.7|14466.7|3
1649904280000|2022-04-14 02:44:40|||||||||1
1649904290000|2022-04-14 02:44:50|14486.2|14471.2|14481.7|14466.7|14486.2|14471.2|14481.7|14466.7|1
1649904300000|2022-04-14 02:45:00|14482.2|14467.2|14490.3|14475.3|14490.3|14475.3|14482.2|14467.2|2
1649904310000|2022-04-14 02:45:10|14491.7|14476.7|14490.3|14475.3|14491.7|14476.7|14490.3|14475.3|0
1649904330000|2022-04-14 02:45:30|14490.2|14475.2|14489.7|14474.7|14490.2|14475.2|14489.7|14474.7|0
1649904340000|2022-04-14 02:45:40|14490.1|14475.1|14491.4|14476.4|14493.2|14478.2|14489.4|14474.4|0
1649904350000|2022-04-14 02:45:50|14493.7|14478.7|14493.7|14478.7|14493.7|14478.7|14491.4|14476.4|6
1649904360000|2022-04-14 02:46:00|14493.5|14478.5|14497.3|14482.3|14497.4|14482.4|14491.6|14476.6|2
1649904370000|2022-04-14 02:46:10|14497.2|14482.2|14496.9|14481.9|14497.2|14482.2|14496.9|14481.9|0
1649904380000|2022-04-14 02:46:20|14498.3|14483.3|14499.8|14484.8|14499.8|14484.8|14494.9|14479.9|0
1649904390000|2022-04-14 02:46:30|14492.1|14477.1|14497.3|14482.3|14498.4|14482.3|14492.1|14472.5|3
1649904400000|2022-04-14 02:46:40|14497.4|14482.4|14498.9|14483.9|14498.9|14483.9|14497.4|14482.4|1
1649904410000|2022-04-14 02:46:50|14499.3|14484.3|14499.8|14484.8|14499.8|14484.8|14499.3|14484.3|2
1649904430000|2022-04-14 02:47:10|14499.9|14484.9|14496.9|14481.9|14499.9|14484.9|14496.9|14481.9|0
1649904440000|2022-04-14 02:47:20|14494.3|14479.3|14495.4|14480.4|14495.4|14480.4|14492.4|14477.4|1
1649904450000|2022-04-14 02:47:30|14495.5|14480.5|14495.9|14480.9|14495.9|14480.9|14495.5|14480.5|1
1649904460000|2022-04-14 02:47:40|14496.4|14481.4|14496|14481|14496.4|14481.4|14495.9|14480.9|1
1649904470000|2022-04-14 02:47:50|||||||||3
1649904480000|2022-04-14 02:48:00|14495.5|14480.5|14493.7|14478.7|14495.9|14480.9|14492.9|14477.9|2
1649904490000|2022-04-14 02:48:10|14498.4|14483.4|14499.9|14484.9|14501.3|14486.3|14498.4|14483.4|1
1649904510000|2022-04-14 02:48:30|14500.4|14485.4|14500.5|14485.5|14500.9|14485.9|14500.4|14485.4|0
1649904520000|2022-04-14 02:48:40|14500.6|14485.6|14500|14485|14501|14486|14493.6|14478.6|1
1649904530000|2022-04-14 02:48:50|14499.3|14484.3|14493.9|14478.9|14499.3|14484.3|14493.8|14478.8|1
1649904540000|2022-04-14 02:49:00|14489.5|14474.5|14493|14478|14493|14478|14489.5|14474.5|1
1649904550000|2022-04-14 02:49:10|14492.9|14477.9|14496.3|14481.3|14496.4|14481.4|14492.4|14477.4|5
1649904560000|2022-04-14 02:49:20|14496.4|14481.4|14497.3|14482.3|14497.4|14482.4|14496.4|14481.4|0
1649904570000|2022-04-14 02:49:30|14496.4|14481.4|14496.9|14481.9|14497|14482|14492.4|14477.4|1
1649904580000|2022-04-14 02:49:40|14497.4|14482.4|14497.9|14482.9|14497.9|14482.9|14492.9|14477.9|1
1649904590000|2022-04-14 02:49:50|14497|14482|14497|14482|14497|14482|14496.9|14481.9|1
1649904600000|2022-04-14 02:50:00|14493.2|14478.2|14497|14482|14497|14482|14492.3|14477.3|0
1649904610000|2022-04-14 02:50:10|14498.9|14483.9|14497|14482|14498.9|14483.9|14492.3|14477.3|2
1649904620000|2022-04-14 02:50:20|14497.4|14482.4|14492.1|14477.1|14497.4|14482.4|14491.6|14476.6|8
1649904630000|2022-04-14 02:50:30|14486.8|14471.8|14491.8|14476.8|14492.5|14477.5|14486.8|14471.8|6
1649904640000|2022-04-14 02:50:40|14488|14473|14495.1|14480.1|14499.9|14480.1|14486.9|14471.9|1
1649904650000|2022-04-14 02:50:50|14494.4|14479.4|14501.5|14476.5|14501.5|14479.4|14494.4|14474.9|1
1649904660000|2022-04-14 02:51:00|14501.9|14476.9|14494.1|14479.1|14501.9|14481.8|14493.4|14476|3
1649904670000|2022-04-14 02:51:10|14493.6|14478.6|14497.1|14482.1|14502.1|14482.4|14493|14476|3
1649904680000|2022-04-14 02:51:20|14502.5|14477.5|14500.9|14475.9|14502.5|14482.6|14497|14475.9|1
1649904690000|2022-04-14 02:51:30|14495.3|14480.3|14490.2|14475.2|14495.3|14480.3|14490.2|14475.2|0
1649904700000|2022-04-14 02:51:40|14488.9|14473.9|14492.8|14477.8|14492.8|14477.8|14487.5|14472.5|0
1649904710000|2022-04-14 02:51:50|14491.5|14476.5|14491.4|14476.4|14491.5|14476.5|14491.4|14476.4|1
1649904720000|2022-04-14 02:52:00|14491.9|14476.9|14481.1|14466.1|14491.9|14476.9|14481.1|14466.1|1
1649904730000|2022-04-14 02:52:10|14480.6|14465.6|14481.7|14466.7|14481.7|14466.7|14480.6|14465.6|0
1649904750000|2022-04-14 02:52:30|14482.6|14467.6|14481.1|14466.1|14483.6|14468.6|14481.1|14466.1|0
1649904760000|2022-04-14 02:52:40|14483.6|14468.6|14483.3|14468.3|14483.6|14468.6|14480.1|14465.1|2
1649904770000|2022-04-14 02:52:50|14483.2|14468.2|14483.3|14468.3|14483.3|14468.3|14481.4|14466.4|1
1649904780000|2022-04-14 02:53:00|14483.7|14468.7|14495.1|14470.1|14495.1|14471.3|14483.7|14468.7|0
1649904790000|2022-04-14 02:53:10|14494.7|14469.7|14490.6|14475.6|14495.6|14475.6|14482.1|14467.1|0
1649904800000|2022-04-14 02:53:20|14489.5|14474.5|14485.4|14470.4|14489.5|14474.5|14482.8|14467.8|2
1649904810000|2022-04-14 02:53:30|14485.5|14470.5|14494.1|14469.1|14494.1|14473.4|14481.6|14466.6|4
1649904820000|2022-04-14 02:53:40|14495.9|14470.9|14496.7|14471.7|14496.7|14471.7|14495.9|14470.9|1
1649904830000|2022-04-14 02:53:50|14490.6|14475.6|14489.6|14474.6|14495.9|14475.6|14489.6|14469.4|2
1649904840000|2022-04-14 02:54:00|14481.9|14466.9|14481.4|14466.4|14481.9|14466.9|14477.1|14462.1|2
1649904850000|2022-04-14 02:54:10|14489.4|14464.4|14484.4|14469.4|14489.5|14469.4|14484.4|14464.4|2
1649904860000|2022-04-14 02:54:20|14484.5|14469.5|14484.9|14469.9|14484.9|14469.9|14477.1|14462.1|1
1649904870000|2022-04-14 02:54:30|14484.4|14469.4|14480.5|14465.5|14484.4|14469.4|14477.3|14462.3|4
1649904880000|2022-04-14 02:54:40|14480.8|14465.8|14480.5|14465.5|14483.4|14468.4|14476.7|14461.7|0
1649904890000|2022-04-14 02:54:50|14478.9|14463.9|14488|14463|14488|14463.9|14478.9|14461.4|2
1649904900000|2022-04-14 02:55:00|14488.9|14463.9|14489.4|14464.4|14490.2|14470.4|14485.4|14463.9|0
1649904910000|2022-04-14 02:55:10|14483.5|14468.5|14484.4|14469.4|14489.4|14469.4|14482.9|14457.9|0
1649904920000|2022-04-14 02:55:20|14484|14469|14484|14469|14484|14469|14484|14469|1
1649904930000|2022-04-14 02:55:30|14482.5|14467.5|14483.6|14468.6|14483.6|14468.6|14476.9|14461.9|1
1649904940000|2022-04-14 02:55:40|14481.7|14466.7|14476.4|14461.4|14483.1|14468.1|14476.1|14461.1|1
1649904950000|2022-04-14 02:55:50|14479.7|14464.7|14482.7|14467.7|14482.7|14467.7|14475.2|14460.2|0
1649904960000|2022-04-14 02:56:00|14482.8|14467.8|14476.9|14461.9|14484.1|14469.1|14476.9|14461.9|3
1649904970000|2022-04-14 02:56:10|14484|14469|14488.9|14463.9|14488.9|14469|14484|14463.9|0
1649904980000|2022-04-14 02:56:20|14488.4|14463.4|14488.4|14463.4|14488.4|14463.4|14488.4|14463.4|0
1649904990000|2022-04-14 02:56:30|14487.5|14462.5|14482.4|14467.4|14487.5|14468.3|14482.3|14462.5|1
1649905000000|2022-04-14 02:56:40|14482.3|14467.3|14482.1|14457.1|14486.9|14467.3|14482.1|14457.1|1
1649905010000|2022-04-14 02:56:50|14481.1|14456.1|14481.1|14456.1|14481.1|14456.1|14481.1|14456.1|0
1649905020000|2022-04-14 02:57:00|14476|14461|14462.9|14447.9|14480.2|14461|14462.9|14447.9|3
1649905030000|2022-04-14 02:57:10|14460.8|14445.8|14461.4|14423.9|14461.4|14445.8|14451.3|14423.9|2
1649905040000|2022-04-14 02:57:20|14460.4|14422.9|14451|14426|14460.4|14426|14451|14422.5|0
1649905050000|2022-04-14 02:57:30|14450.1|14425.1|14450|14425|14450.1|14425.1|14450|14425|0
1649905060000|2022-04-14 02:57:40|14449|14424|14446.1|14421.1|14449|14424|14446.1|14421.1|0
1649905070000|2022-04-14 02:57:50|14442.6|14427.6|14441.3|14416.3|14443.6|14428.1|14439.1|14416.3|3
1649905080000|2022-04-14 02:58:00|14440|14415|14439.9|14414.9|14440.9|14415.9|14439.9|14414.9|0
1649905090000|2022-04-14 02:58:10|14434.8|14419.8|14461.9|14446.9|14465.1|14446.9|14434.8|14419.8|3
1649905100000|2022-04-14 02:58:20|14468.4|14443.4|14463.3|14448.3|14468.4|14448.3|14463.3|14443.4|0
1649905110000|2022-04-14 02:58:30|14462.4|14447.4|14459.9|14444.9|14462.4|14447.4|14459.9|14444.9|0
1649905120000|2022-04-14 02:58:40|14459.8|14444.8|14459.7|14444.7|14459.8|14444.8|14459.7|14444.7|1
1649905130000|2022-04-14 02:58:50|14459.6|14444.6|14459.6|14444.6|14459.6|14444.6|14459.6|14444.6|1
1649905140000|2022-04-14 02:59:00|14459.2|14444.2|14459.1|14444.1|14462.2|14447.2|14459.1|14444.1|2
1649905150000|2022-04-14 02:59:10|14459.6|14444.6|14459.7|14444.7|14459.8|14444.8|14459.6|14444.6|1
1649905160000|2022-04-14 02:59:20|14459.8|14444.8|14463.6|14448.6|14463.6|14448.6|14459.8|14444.8|1
1649905170000|2022-04-14 02:59:30|14463.5|14448.5|14463.5|14448.5|14463.5|14448.5|14463.5|14448.5|0
1649905180000|2022-04-14 02:59:40|14463.6|14448.6|14462.6|14447.6|14467.3|14452.3|14462.6|14447.6|0
1649905190000|2022-04-14 02:59:50|14462.5|14447.5|14462.1|14447.1|14462.5|14447.5|14462.1|14447.1|0
1649905200000|2022-04-14 03:00:00|14462|14447|14460.7|14445.7|14462|14447|14460.7|14445.7|1
1649905210000|2022-04-14 03:00:10|14459.8|14444.8|14460.7|14445.7|14464.2|14449.2|14459.8|14444.8|0
1649905220000|2022-04-14 03:00:20|14460.6|14445.6|14459.7|14444.7|14460.6|14445.6|14459.7|14444.7|1
1649905230000|2022-04-14 03:00:30|14459.8|14444.8|14462.3|14447.3|14467.3|14452.3|14459.8|14444.8|1
1649905240000|2022-04-14 03:00:40|14461.4|14446.4|14462.8|14447.8|14466.8|14451.8|14461.3|14446.3|1
1649905250000|2022-04-14 03:00:50|14462.3|14447.3|14467.5|14452.5|14468.3|14453.3|14462.3|14447.3|0
1649905260000|2022-04-14 03:01:00|14462.3|14447.3|14463.3|14448.3|14468.8|14453.8|14462.3|14447.3|0
1649905290000|2022-04-14 03:01:30|14466.3|14451.3|14466.3|14451.3|14466.3|14451.3|14466.3|14451.3|0
1649905300000|2022-04-14 03:01:40|14465.8|14450.8|14465.8|14450.8|14465.8|14450.8|14465.8|14450.8|0
1649905330000|2022-04-14 03:02:10|14465.1|14450.1|14467.2|14452.2|14467.2|14452.2|14460.7|14445.7|1
1649905380000|2022-04-14 03:03:00|14468|14453|14468|14453|14468|14453|14468|14453|0
1649905430000|2022-04-14 03:03:50|14468.2|14453.2|14468.1|14453.1|14468.2|14453.2|14468.1|14453.1|2
1649905440000|2022-04-14 03:04:00|14468.6|14453.6|14488|14473|14488|14473|14468.6|14453.6|0
1649905450000|2022-04-14 03:04:10|14487.6|14472.6|14480.5|14465.5|14487.6|14472.6|14480.5|14465.5|0
1649905460000|2022-04-14 03:04:20|14482|14467|14482|14467|14482|14467|14482|14467|0
1649905470000|2022-04-14 03:04:30|14481.6|14466.6|14482|14467|14482|14467|14478|14463|0
1649905480000|2022-04-14 03:04:40|14482.5|14467.5|14482.6|14467.6|14482.6|14467.6|14479.1|14464.1|0
1649905490000|2022-04-14 03:04:50|14494|14469|14494|14469|14494|14469|14494|14469|0
1649905500000|2022-04-14 03:05:00|14493.5|14468.5|14493.5|14468.5|14493.5|14468.5|14493.5|14468.5|0
1649905510000|2022-04-14 03:05:10|14493.4|14468.4|14485.5|14470.5|14493.4|14470.5|14485.5|14468.4|0
1649905530000|2022-04-14 03:05:30|14485|14470|14482|14467|14485|14470|14482|14467|0
1649905540000|2022-04-14 03:05:40|14481|14466|14479.1|14454.1|14481|14466|14479|14454.1|1
1649905550000|2022-04-14 03:05:50|14479|14454|14472.5|14457.5|14479|14457.5|14472.5|14452.6|0
1649905560000|2022-04-14 03:06:00|14472.1|14457.1|14470.6|14455.6|14477.2|14457.6|14470.6|14452.2|1
1649905570000|2022-04-14 03:06:10|14470.1|14455.1|14470.1|14455.1|14470.6|14455.6|14470.1|14455.1|0
1649905580000|2022-04-14 03:06:20|14470|14455|14471.8|14456.8|14471.8|14456.8|14470|14455|0
1649905590000|2022-04-14 03:06:30|14471.4|14456.4|14471.5|14456.5|14471.5|14456.5|14471.4|14456.4|1
1649905600000|2022-04-14 03:06:40|14471.6|14456.6|14471.6|14456.6|14471.6|14456.6|14471.6|14456.6|0
1649905610000|2022-04-14 03:06:50|14473.4|14458.4|14473.4|14458.4|14473.4|14458.4|14473.4|14458.4|0
1649905620000|2022-04-14 03:07:00|14473.9|14458.9|14477.5|14462.5|14477.5|14462.5|14473.9|14458.9|0
1649905640000|2022-04-14 03:07:20|14477.3|14462.3|14475.6|14460.6|14477.3|14462.3|14475.6|14460.6|0
1649905650000|2022-04-14 03:07:30|14474.7|14459.7|14474.3|14459.3|14477.8|14462.8|14473.8|14458.8|0
1649905660000|2022-04-14 03:07:40|14474.4|14459.4|14477.5|14462.5|14479.4|14464.4|14474.4|14459.4|0
1649905680000|2022-04-14 03:08:00|14477.9|14462.9|14477.7|14462.7|14478.4|14463.4|14472.5|14457.5|5
1649905690000|2022-04-14 03:08:10|14472.5|14457.5|14479.3|14464.3|14479.3|14464.3|14471.5|14456.5|0
1649905700000|2022-04-14 03:08:20|14479.4|14464.4|14482.2|14467.2|14485|14470|14479.4|14464.4|2
1649905710000|2022-04-14 03:08:30|14481.8|14466.8|14480.6|14465.6|14481.8|14466.8|14473|14458|2
1649905720000|2022-04-14 03:08:40|14480.7|14465.7|14481.6|14466.6|14481.6|14466.6|14480.7|14465.7|0
1649905730000|2022-04-14 03:08:50|14482.2|14467.2|14482.5|14467.5|14482.6|14467.6|14482.2|14467.2|1
1649905740000|2022-04-14 03:09:00|14482.1|14467.1|14482.6|14467.6|14482.6|14467.6|14482.1|14467.1|2
1649905750000|2022-04-14 03:09:10|14482.2|14467.2|14482.2|14467.2|14482.2|14467.2|14482.2|14467.2|0
1649905760000|2022-04-14 03:09:20|14481.9|14466.9|14481.1|14466.1|14482.3|14467.3|14481.1|14466.1|1
1649905770000|2022-04-14 03:09:30|14481.2|14466.2|14478.8|14463.8|14482.1|14467.1|14478.8|14463.8|0
1649905780000|2022-04-14 03:09:40|14482.1|14467.1|14481.6|14466.6|14482.1|14467.1|14481.6|14466.6|0
1649905790000|2022-04-14 03:09:50|14482.1|14467.1|14481.6|14466.6|14482.1|14467.1|14481.6|14466.6|2
1649905800000|2022-04-14 03:10:00|14482.1|14467.1|14481.6|14466.6|14482.6|14467.6|14481.6|14466.6|2
1649905810000|2022-04-14 03:10:10|14480.7|14465.7|14479.2|14464.2|14480.7|14465.7|14479.2|14464.2|1
1649905820000|2022-04-14 03:10:20|14478.3|14463.3|14477.8|14462.8|14478.3|14463.3|14477.8|14462.8|0
1649905830000|2022-04-14 03:10:30|14472.1|14457.1|14471.9|14456.9|14472.1|14457.1|14471.9|14456.9|1
1649905840000|2022-04-14 03:10:40|14470.9|14455.9|14469.5|14454.5|14470.9|14455.9|14469.5|14454.5|0
1649905860000|2022-04-14 03:11:00|14468.9|14453.9|14468.5|14453.5|14469|14454|14468.5|14453.5|1
1649905880000|2022-04-14 03:11:20|14469.3|14454.3|14468|14453|14469.3|14454.3|14468|14453|0
1649905890000|2022-04-14 03:11:30|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|1
1649905900000|2022-04-14 03:11:40|14467.8|14452.8|14467.8|14452.8|14467.8|14452.8|14467.8|14452.8|0
1649905920000|2022-04-14 03:12:00|14468|14453|14467.8|14452.8|14468|14453|14467.8|14452.8|4
1649905960000|2022-04-14 03:12:40|14467.3|14452.3|14467.3|14452.3|14467.3|14452.3|14467.3|14452.3|0
1649905980000|2022-04-14 03:13:00|14467.8|14452.8|14471.6|14456.6|14471.6|14456.6|14467.8|14452.8|0
1649905990000|2022-04-14 03:13:10|14474.6|14459.6|14475.3|14460.3|14475.3|14460.3|14474.6|14459.6|2
1649906000000|2022-04-14 03:13:20|14475.4|14460.4|14475.3|14460.3|14475.4|14460.4|14475.3|14460.3|0
1649906010000|2022-04-14 03:13:30|14475.1|14460.1|14475.1|14460.1|14475.4|14460.4|14475.1|14460.1|3
1649906020000|2022-04-14 03:13:40|14475.2|14460.2|14475.1|14460.1|14475.3|14460.3|14475.1|14460.1|4
1649906030000|2022-04-14 03:13:50|14475.3|14460.3|14471.5|14456.5|14476.8|14461.8|14471.5|14456.5|1
1649906040000|2022-04-14 03:14:00|14475.8|14460.8|14478.4|14463.4|14478.4|14463.4|14475.8|14460.8|2
1649906050000|2022-04-14 03:14:10|14488|14463|14482.6|14467.6|14488|14467.7|14482.6|14463|0
1649906070000|2022-04-14 03:14:30|14482.7|14467.7|14483.6|14468.6|14483.6|14468.6|14482.7|14467.7|0
1649906080000|2022-04-14 03:14:40|14483.8|14468.8|14485.9|14470.9|14485.9|14470.9|14483.8|14468.8|0
1649906090000|2022-04-14 03:14:50|14486.9|14471.9|14486.8|14471.8|14486.9|14471.9|14486.4|14471.4|0
1649906100000|2022-04-14 03:15:00|14486.4|14471.4|14486.9|14471.9|14486.9|14471.9|14486.4|14471.4|0
1649906110000|2022-04-14 03:15:10|14486.8|14471.8|14486.4|14471.4|14486.8|14471.8|14486.4|14471.4|0
1649906120000|2022-04-14 03:15:20|14486.9|14471.9|14483.9|14468.9|14486.9|14471.9|14483.9|14468.9|0
1649906130000|2022-04-14 03:15:30|14486.9|14471.9|14486.9|14471.9|14487|14472|14486.9|14471.9|0
1649906140000|2022-04-14 03:15:40|14486.8|14471.8|14486.4|14471.4|14486.8|14471.8|14486.4|14471.4|0
1649906160000|2022-04-14 03:16:00|14483.4|14468.4|14484.4|14469.4|14484.4|14469.4|14482.4|14467.4|0
1649906170000|2022-04-14 03:16:10|14483.9|14468.9|14483|14468|14484.4|14469.4|14482|14467|1
1649906180000|2022-04-14 03:16:20|14482.5|14467.5|14482.5|14467.5|14483|14468|14482.5|14467.5|0
1649906190000|2022-04-14 03:16:30|14482.4|14467.4|14482.4|14467.4|14482.4|14467.4|14482.4|14467.4|1
1649906200000|2022-04-14 03:16:40|14481.9|14466.9|14482|14467|14482|14467|14481.9|14466.9|1
1649906210000|2022-04-14 03:16:50|14481.7|14466.7|14479.4|14464.4|14481.7|14466.7|14479.4|14464.4|0
1649906220000|2022-04-14 03:17:00|14478.5|14463.5|14474.3|14459.3|14478.5|14463.5|14474.3|14459.3|0
1649906230000|2022-04-14 03:17:10|14472|14457|14472|14457|14472|14457|14472|14457|0
1649906280000|2022-04-14 03:18:00|14472.5|14457.5|14472.5|14457.5|14472.5|14457.5|14472.5|14457.5|0
1649906290000|2022-04-14 03:18:10|14471.6|14456.6|14471.5|14456.5|14471.6|14456.6|14471.5|14456.5|0
1649906320000|2022-04-14 03:18:40|14471.1|14456.1|14471.1|14456.1|14471.1|14456.1|14471.1|14456.1|0
1649906350000|2022-04-14 03:19:10|14471|14456|14470.2|14455.2|14471|14456|14470.2|14455.2|0
1649906380000|2022-04-14 03:19:40|14471.1|14456.1|14471.1|14456.1|14471.1|14456.1|14471.1|14456.1|0
1649906400000|2022-04-14 03:20:00|14471|14456|14471|14456|14471|14456|14471|14456|0
1649906410000|2022-04-14 03:20:10|14470.6|14455.6|14470.6|14455.6|14470.6|14455.6|14470.6|14455.6|0
1649906420000|2022-04-14 03:20:20|14471.5|14456.5|14471.5|14456.5|14471.5|14456.5|14471.5|14456.5|0
1649906440000|2022-04-14 03:20:40|14471.4|14456.4|14468.6|14453.6|14474.4|14459.4|14468.6|14453.6|0
1649906490000|2022-04-14 03:21:30|14470.7|14455.7|14470.6|14455.6|14470.7|14455.7|14470.6|14455.6|1
1649906520000|2022-04-14 03:22:00|14470.7|14455.7|14467|14452|14470.7|14455.7|14467|14452|0
1649906530000|2022-04-14 03:22:10|14467.5|14452.5|14467.6|14452.6|14467.6|14452.6|14467.5|14452.5|1
1649906540000|2022-04-14 03:22:20|14470.9|14455.9|14471.9|14456.9|14471.9|14456.9|14470.9|14455.9|0
1649906550000|2022-04-14 03:22:30|14472.9|14457.9|14472.9|14457.9|14472.9|14457.9|14472.9|14457.9|0
1649906580000|2022-04-14 03:23:00|14474|14459|14473.7|14458.7|14474|14459|14473.7|14458.7|0
1649906590000|2022-04-14 03:23:10|14471.9|14456.9|14458.7|14433.7|14471.9|14456.9|14456|14433.7|15
1649906600000|2022-04-14 03:23:20|14459|14434|14459|14434|14459|14434|14459|14434|0
1649906620000|2022-04-14 03:23:40|14459.5|14434.5|14459.5|14434.5|14459.5|14434.5|14459.5|14434.5|0
1649906630000|2022-04-14 03:23:50|14458.7|14433.7|14458.7|14433.7|14458.7|14433.7|14458.7|14433.7|0
1649906640000|2022-04-14 03:24:00|14458.6|14433.6|14458.6|14433.6|14458.6|14433.6|14458.6|14433.6|0
1649906650000|2022-04-14 03:24:10|14459.1|14434.1|14459.1|14434.1|14459.1|14434.1|14459.1|14434.1|0
1649906660000|2022-04-14 03:24:20|14454.6|14439.6|14449.5|14434.5|14454.6|14439.6|14447|14432|6
1649906670000|2022-04-14 03:24:30|14449.1|14434.1|14448.4|14433.4|14459.8|14436.1|14448.4|14422.3|0
1649906680000|2022-04-14 03:24:40|14448.5|14433.5|14452.6|14437.6|14452.6|14437.6|14448.5|14433.5|0
1649906690000|2022-04-14 03:24:50|14452.4|14437.4|14449.3|14434.3|14453|14438|14449.3|14434.3|0
1649906700000|2022-04-14 03:25:00|14448.9|14433.9|14448.9|14433.9|14448.9|14433.9|14448.9|14433.9|0
1649906710000|2022-04-14 03:25:10|14446.4|14431.4|14444.3|14419.3|14450.9|14431.4|14444.3|14419.3|0
1649906720000|2022-04-14 03:25:20|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|0
1649906730000|2022-04-14 03:25:30|14437.8|14422.8|14437.7|14422.7|14437.8|14422.8|14437.7|14422.7|0
1649906740000|2022-04-14 03:25:40|14443.4|14428.4|14436.8|14421.8|14443.4|14428.4|14436.8|14421.8|0
1649906750000|2022-04-14 03:25:50|14436.3|14421.3|14436.7|14421.7|14443.4|14428.4|14436.3|14421.3|0
1649906760000|2022-04-14 03:26:00|14436.3|14421.3|14436.7|14421.7|14436.8|14421.8|14436.3|14421.3|0
1649906770000|2022-04-14 03:26:10|14436.8|14421.8|14439.1|14414.1|14440.1|14421.8|14435.4|14414.1|1
1649906780000|2022-04-14 03:26:20|14440.1|14415.1|14439.6|14414.6|14441|14423|14437.9|14414.6|0
1649906790000|2022-04-14 03:26:30|14439.2|14414.2|14434|14419|14439.2|14419|14434|14414.1|0
1649906800000|2022-04-14 03:26:40|14433.9|14418.9|14433.7|14418.7|14433.9|14418.9|14433.7|14418.7|0
1649906810000|2022-04-14 03:26:50|14432.7|14417.7|14433.4|14418.4|14437.4|14422.4|14432.3|14417.3|1
1649906820000|2022-04-14 03:27:00|14440.8|14425.8|14433.5|14418.5|14444.4|14425.8|14433.5|14414.6|0
1649906830000|2022-04-14 03:27:10|14433.6|14418.6|14434.5|14419.5|14434.5|14419.5|14433.6|14418.6|1
1649906840000|2022-04-14 03:27:20|14435|14420|14434.4|14419.4|14440.3|14425.3|14434.4|14419.4|0
1649906850000|2022-04-14 03:27:30|14435.2|14420.2|14435.3|14420.3|14440.8|14425.8|14434|14419|7
1649906860000|2022-04-14 03:27:40|14434.8|14419.8|14437.2|14422.2|14440.3|14425.3|14434.8|14419.8|8
1649906870000|2022-04-14 03:27:50|14437.4|14422.4|14438.8|14423.8|14438.8|14423.8|14437.4|14422.4|2
1649906880000|2022-04-14 03:28:00|14439.3|14424.3|14448|14423|14448|14427.5|14439.3|14423|1
1649906890000|2022-04-14 03:28:10|14450.9|14425.9|14455|14430|14455|14434.1|14446.2|14425.9|1
1649906900000|2022-04-14 03:28:20|14455.1|14430.1|14465.3|14427.8|14465.3|14430.1|14455.1|14426.8|1
1649906910000|2022-04-14 03:28:30|14465.2|14427.7|14458.2|14433.2|14465.2|14434.1|14458.2|14427.7|0
1649906920000|2022-04-14 03:28:40|14460|14435|14451|14436|14467.3|14441.2|14448|14428.8|0
1649906930000|2022-04-14 03:28:50|14456.5|14431.5|14462.7|14437.7|14462.7|14437.7|14447|14431.5|0
1649906940000|2022-04-14 03:29:00|14463.1|14438.1|14468.9|14431.4|14468.9|14438.1|14462.1|14431|1
1649906950000|2022-04-14 03:29:10|14461.9|14436.9|14462.9|14437.9|14462.9|14437.9|14461.9|14436.9|1
1649906960000|2022-04-14 03:29:20|14468.9|14431.4|14468.9|14431.4|14468.9|14441.4|14454.2|14429.2|0
1649906970000|2022-04-14 03:29:30|14448.1|14433.1|14462.8|14437.8|14468.9|14437.8|14448.1|14429.3|0
1649906980000|2022-04-14 03:29:40|14456.6|14441.6|14462.2|14437.2|14462.3|14441.6|14453.4|14437.2|0
1649906990000|2022-04-14 03:29:50|14462.3|14437.3|14452.3|14437.3|14471|14443.3|14452.3|14433.5|2
1649907000000|2022-04-14 03:30:00|14455.2|14440.2|14444.5|14429.5|14455.2|14440.2|14444.5|14429.5|1
1649907010000|2022-04-14 03:30:10|14444.6|14429.6|14446|14431|14446|14431|14444.6|14429.6|0
1649907020000|2022-04-14 03:30:20|14448.9|14433.9|14454.7|14439.7|14454.7|14439.7|14448|14433|1
1649907030000|2022-04-14 03:30:30|14451.6|14436.6|14449.6|14434.6|14452.7|14437.7|14448.9|14433.9|1
1649907040000|2022-04-14 03:30:40|14448.4|14433.4|14448.4|14433.4|14452.6|14437.6|14448.4|14433.4|1
1649907050000|2022-04-14 03:30:50|14450.9|14435.9|14452.6|14437.6|14452.6|14437.6|14450.9|14435.9|1
1649907060000|2022-04-14 03:31:00|14456.4|14431.4|14455.9|14430.9|14456.4|14435.9|14450.9|14430.9|1
1649907070000|2022-04-14 03:31:10|14456|14431|14445.9|14430.9|14456|14436.2|14445.9|14430.9|0
1649907080000|2022-04-14 03:31:20|14448.4|14433.4|14456|14431|14456|14436.2|14445.9|14430.9|0
1649907090000|2022-04-14 03:31:30|14456.5|14431.5|14456.5|14431.5|14456.5|14431.5|14456.5|14431.5|0
1649907100000|2022-04-14 03:31:40|14451.6|14436.6|14451.6|14436.6|14451.6|14436.6|14445.1|14430.1|0
1649907110000|2022-04-14 03:31:50|14450.8|14435.8|14449.8|14434.8|14450.8|14435.8|14445.1|14430.1|0
1649907120000|2022-04-14 03:32:00|14450.3|14435.3|14451.6|14436.6|14451.6|14436.6|14450.3|14435.3|0
1649907130000|2022-04-14 03:32:10|14456.1|14431.1|14456|14431|14456.1|14431.1|14456|14431|0
1649907140000|2022-04-14 03:32:20|14456.1|14431.1|14456.1|14431.1|14456.1|14431.1|14456.1|14431.1|0
1649907180000|2022-04-14 03:33:00|14450.2|14435.2|14442|14427|14450.2|14435.2|14442|14427|1
1649907190000|2022-04-14 03:33:10|14442.2|14427.2|14446.1|14431.1|14446.1|14431.1|14442.2|14427.2|0
1649907200000|2022-04-14 03:33:20|14444.1|14429.1|14449.8|14424.8|14449.8|14429.1|14443.2|14423.1|0
1649907230000|2022-04-14 03:33:50|14450.2|14425.2|14450.2|14425.2|14450.2|14425.2|14450.2|14425.2|0
1649907240000|2022-04-14 03:34:00|14449.7|14424.7|14453.4|14415.9|14453.4|14424.7|14449.7|14415.9|0
1649907250000|2022-04-14 03:34:10|14437.5|14422.5|14435.3|14420.3|14437.6|14422.6|14435.3|14420.3|0
1649907260000|2022-04-14 03:34:20|14435.2|14420.2|14440.6|14415.6|14440.6|14420.2|14435.2|14415.6|0
1649907270000|2022-04-14 03:34:30|14441|14416|14440.9|14415.9|14441|14416|14440.9|14415.9|0
1649907300000|2022-04-14 03:35:00|14441|14416|14441|14416|14441|14416|14441|14416|0
1649907330000|2022-04-14 03:35:30|14442.7|14417.7|14442.7|14417.7|14442.9|14417.9|14442.7|14417.7|0
1649907390000|2022-04-14 03:36:30|14443.2|14418.2|14443.2|14418.2|14443.2|14418.2|14443.2|14418.2|0
1649907400000|2022-04-14 03:36:40|14442.7|14417.7|14441.7|14416.7|14442.7|14417.7|14441.7|14416.7|0
1649907420000|2022-04-14 03:37:00|14439.5|14414.5|14439.6|14414.6|14439.6|14414.6|14439.5|14414.5|0
1649907430000|2022-04-14 03:37:10|14440.4|14415.4|14440.4|14415.4|14440.4|14415.4|14440.4|14415.4|0
1649907450000|2022-04-14 03:37:30|14444.8|14429.8|14445.2|14430.2|14445.2|14430.2|14444.8|14429.8|7
1649907460000|2022-04-14 03:37:40|14445.1|14430.1|14444.7|14429.7|14445.1|14430.1|14444.7|14429.7|0
1649907500000|2022-04-14 03:38:20|14446.4|14431.4|14451.6|14426.6|14451.8|14431.4|14446.4|14426.6|1
1649907510000|2022-04-14 03:38:30|14444.6|14429.6|14444.6|14429.6|14444.6|14429.6|14444.6|14429.6|0
1649907520000|2022-04-14 03:38:40|14443.4|14428.4|14443.2|14428.2|14443.4|14428.4|14443.2|14428.2|0
1649907530000|2022-04-14 03:38:50|14441.5|14416.5|14441.4|14416.4|14441.9|14416.9|14441.4|14416.4|0
1649907560000|2022-04-14 03:39:20|14435.1|14420.1|14435.1|14420.1|14435.1|14420.1|14435.1|14420.1|0
1649907600000|2022-04-14 03:40:00|14434.7|14419.7|14435.2|14420.2|14435.2|14420.2|14434.7|14419.7|0
1649907630000|2022-04-14 03:40:30|14434.8|14419.8|14436.1|14421.1|14439.6|14424.3|14434.7|14414.6|3
1649907640000|2022-04-14 03:40:40|14440.5|14425.5|14440.5|14425.5|14440.5|14425.5|14440|14425|1
1649907650000|2022-04-14 03:40:50|14440.6|14425.6|14442.4|14427.4|14442.4|14427.4|14440.6|14425.6|1
1649907660000|2022-04-14 03:41:00|14443.9|14428.9|14443.9|14428.9|14443.9|14428.9|14443.9|14428.9|0
1649907670000|2022-04-14 03:41:10|14444.1|14429.1|14448.4|14433.4|14454.1|14433.4|14444.1|14429.1|0
1649907690000|2022-04-14 03:41:30|14448.8|14433.8|14448.8|14433.8|14448.8|14433.8|14448.8|14433.8|0
1649907700000|2022-04-14 03:41:40|14450.6|14435.6|14450.8|14435.8|14450.8|14435.8|14450.6|14435.6|2
1649907710000|2022-04-14 03:41:50|14446.8|14431.8|14451.5|14436.5|14451.6|14436.6|14446.8|14431.8|1
1649907730000|2022-04-14 03:42:10|14451.9|14436.9|14451.9|14436.9|14451.9|14436.9|14451.9|14436.9|0
1649907760000|2022-04-14 03:42:40|14452|14437|14452|14437|14452|14437|14452|14437|0
1649907840000|2022-04-14 03:44:00|14469.7|14432.2|14469.7|14432.2|14469.7|14432.2|14469.7|14432.2|5
1649907850000|2022-04-14 03:44:10|14470.2|14432.7|14453.6|14438.6|14470.2|14438.6|14453.6|14432.7|0
1649907860000|2022-04-14 03:44:20|14453.1|14438.1|14457.1|14442.1|14457.1|14442.1|14453.1|14438.1|0
1649907870000|2022-04-14 03:44:30|14457.6|14442.6|14457.6|14442.6|14457.6|14442.6|14457.6|14442.6|0
1649907880000|2022-04-14 03:44:40|14457.4|14442.4|14469.6|14444.6|14469.6|14444.6|14456.1|14441.1|2
1649907890000|2022-04-14 03:44:50|14469.1|14444.1|14469.1|14444.1|14469.1|14444.1|14469.1|14444.1|0
1649907930000|2022-04-14 03:45:30|14464.2|14449.2|14464.2|14449.2|14464.2|14449.2|14464.2|14449.2|0
1649907940000|2022-04-14 03:45:40|14487.7|14450.2|14487.7|14450.2|14487.7|14450.2|14487.7|14450.2|3
1649907950000|2022-04-14 03:45:50|14488.7|14451.2|14494.7|14457.2|14495.7|14458.2|14488.7|14451.2|0
1649907960000|2022-04-14 03:46:00|14493.7|14456.2|14493.7|14456.2|14493.7|14456.2|14493.7|14456.2|0
1649907970000|2022-04-14 03:46:10|14493.6|14456.1|14492.7|14455.2|14493.6|14456.1|14492.7|14455.2|0
1649907980000|2022-04-14 03:46:20|14485|14460|14485|14460|14485|14460|14485|14460|0
1649907990000|2022-04-14 03:46:30|14491.7|14454.2|14484.5|14459.5|14491.7|14460|14484|14454.2|0
1649908000000|2022-04-14 03:46:40|14484|14459|14482.6|14445.1|14484|14459|14482.6|14445.1|0
1649908010000|2022-04-14 03:46:50|14476.2|14451.2|14474.2|14449.2|14476.2|14451.2|14474.2|14449.2|0
1649908020000|2022-04-14 03:47:00|14474.7|14449.7|14469.6|14444.6|14480.4|14449.7|14469.6|14442.9|0
1649908030000|2022-04-14 03:47:10|14469.5|14444.5|14467.4|14442.4|14469.5|14444.5|14467.4|14442.4|0
1649908040000|2022-04-14 03:47:20|14467.3|14442.3|14466.4|14441.4|14467.3|14442.3|14466.4|14441.4|0
1649908050000|2022-04-14 03:47:30|14461.5|14446.5|14461.9|14446.9|14461.9|14446.9|14461.5|14446.5|0
1649908060000|2022-04-14 03:47:40|14461.5|14446.5|14466.4|14441.4|14466.4|14446.5|14461.5|14441.4|1
1649908070000|2022-04-14 03:47:50|14461.5|14446.5|14460|14445|14461.5|14446.5|14460|14445|1
1649908080000|2022-04-14 03:48:00|14459.9|14444.9|14463.8|14448.8|14463.8|14448.8|14459.9|14444.9|1
1649908090000|2022-04-14 03:48:10|14459.9|14444.9|14459.9|14444.9|14459.9|14444.9|14459.9|14444.9|0
1649908100000|2022-04-14 03:48:20|14459.8|14444.8|14459.8|14444.8|14459.9|14444.9|14459.8|14444.8|2
1649908110000|2022-04-14 03:48:30|14459.9|14444.9|14459.9|14444.9|14459.9|14444.9|14459.8|14444.8|0
1649908120000|2022-04-14 03:48:40|14459.8|14444.8|14461.1|14446.1|14463.8|14448.8|14459.8|14444.8|0
1649908130000|2022-04-14 03:48:50|14461.3|14446.3|14461.3|14446.3|14461.3|14446.3|14461.3|14446.3|1
1649908140000|2022-04-14 03:49:00|14462.3|14447.3|14462.8|14447.8|14462.8|14447.8|14462.3|14447.3|0
1649908150000|2022-04-14 03:49:10|14463|14448|14463.2|14448.2|14463.2|14448.2|14463|14448|0
1649908160000|2022-04-14 03:49:20|14463.7|14448.7|14472.5|14447.5|14472.5|14448.7|14463.7|14447.5|0
1649908170000|2022-04-14 03:49:30|14483.2|14445.7|14483.1|14445.6|14483.2|14445.7|14483|14445.5|0
1649908180000|2022-04-14 03:49:40|14483.2|14445.7|14483.2|14445.7|14483.2|14445.7|14483.2|14445.7|2
1649908190000|2022-04-14 03:49:50|14483.1|14445.6|14483.1|14445.6|14483.1|14445.6|14483.1|14445.6|0
1649908200000|2022-04-14 03:50:00|14483.2|14445.7|14482.2|14444.7|14483.2|14445.7|14482.2|14444.7|2
1649908210000|2022-04-14 03:50:10|14475.8|14450.8|14482.2|14444.7|14482.7|14451.3|14475.8|14444.7|1
1649908230000|2022-04-14 03:50:30|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|0
1649908240000|2022-04-14 03:50:40|14482.6|14445.1|14482.6|14445.1|14482.6|14445.1|14482.6|14445.1|0
1649908320000|2022-04-14 03:52:00|14477.4|14452.4|14478.5|14453.5|14478.5|14453.5|14477.4|14452.4|0
1649908330000|2022-04-14 03:52:10|14487.2|14449.7|14481|14456|14487.2|14456|14481|14449.6|0
1649908340000|2022-04-14 03:52:20|14476.4|14461.4|14479.9|14464.9|14479.9|14464.9|14476.4|14461.4|0
1649908350000|2022-04-14 03:52:30|14481.6|14466.6|14486|14461|14486.5|14466.6|14480.7|14461|0
1649908360000|2022-04-14 03:52:40|14480|14465|14480.5|14465.5|14480.5|14465.5|14480|14465|0
1649908380000|2022-04-14 03:53:00|14480.4|14465.4|14480.4|14465.4|14480.4|14465.4|14480.4|14465.4|0
1649908390000|2022-04-14 03:53:10|14479.5|14464.5|14480|14465|14480|14465|14479.5|14464.5|0
1649908400000|2022-04-14 03:53:20|14482.6|14467.6|14482.6|14467.6|14482.6|14467.6|14482.6|14467.6|0
1649908410000|2022-04-14 03:53:30|14481.8|14466.8|14483.2|14468.2|14483.2|14468.2|14481.8|14466.8|0
1649908420000|2022-04-14 03:53:40|14482.8|14467.8|14482.8|14467.8|14482.8|14467.8|14482.8|14467.8|0
1649908470000|2022-04-14 03:54:30|14482.3|14467.3|14479.3|14464.3|14487.1|14467.3|14479.3|14462.1|0
1649908480000|2022-04-14 03:54:40|14478.4|14463.4|14478.4|14463.4|14478.4|14463.4|14478.4|14463.4|0
1649908500000|2022-04-14 03:55:00|14477.5|14462.5|14477.5|14462.5|14477.5|14462.5|14477.5|14462.5|0
1649908510000|2022-04-14 03:55:10|14478|14463|14477.4|14462.4|14478|14463|14477.4|14462.4|0
1649908520000|2022-04-14 03:55:20|14476.5|14461.5|14476.4|14461.4|14477|14462|14476.4|14461.4|0
1649908530000|2022-04-14 03:55:30|||||||||1
1649908540000|2022-04-14 03:55:40|14476.1|14461.1|14473.4|14458.4|14476.1|14461.1|14473.4|14458.4|1
1649908560000|2022-04-14 03:56:00|14468.4|14453.4|14467.8|14452.8|14468.4|14453.4|14467.8|14452.8|0
1649908580000|2022-04-14 03:56:20|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|1
1649908600000|2022-04-14 03:56:40|14468.2|14453.2|14470.8|14455.8|14470.8|14455.8|14467.9|14452.9|1
1649908610000|2022-04-14 03:56:50|14467.9|14452.9|14471.8|14456.8|14471.8|14456.8|14467.9|14452.9|0
1649908620000|2022-04-14 03:57:00|14474.4|14459.4|14475.9|14460.9|14475.9|14460.9|14474.4|14459.4|1
1649908630000|2022-04-14 03:57:10|14475.4|14460.4|14475.4|14460.4|14475.4|14460.4|14475.4|14460.4|0
1649908640000|2022-04-14 03:57:20|14476.4|14451.4|14476|14451|14476.4|14451.4|14476|14451|0
1649908650000|2022-04-14 03:57:30|14471|14456|14471.1|14456.1|14471.6|14456.6|14471|14456|0
1649908670000|2022-04-14 03:57:50|14471.2|14456.2|14471.7|14456.7|14471.7|14456.7|14471.2|14456.2|0
1649908680000|2022-04-14 03:58:00|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|0
1649908690000|2022-04-14 03:58:10|14472.3|14457.3|14472.3|14457.3|14472.3|14457.3|14472.3|14457.3|1
1649908700000|2022-04-14 03:58:20|14471.8|14456.8|14471.8|14456.8|14472.3|14457.3|14471.8|14456.8|0
1649908710000|2022-04-14 03:58:30|14471.9|14456.9|14472.3|14457.3|14472.3|14457.3|14471.9|14456.9|0
1649908720000|2022-04-14 03:58:40|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|0
1649908730000|2022-04-14 03:58:50|14472.4|14457.4|14473.2|14458.2|14473.2|14458.2|14472.4|14457.4|0
1649908740000|2022-04-14 03:59:00|14472.8|14457.8|14472.2|14457.2|14474.2|14459.2|14472.2|14457.2|1
1649908750000|2022-04-14 03:59:10|||||||||1
1649908770000|2022-04-14 03:59:30|14472.3|14457.3|14472.7|14457.7|14472.8|14457.8|14472.3|14457.3|0
1649908780000|2022-04-14 03:59:40|14472.8|14457.8|14474.7|14459.7|14474.7|14459.7|14472.8|14457.8|1
1649908800000|2022-04-14 04:00:00|14474.2|14459.2|14474.2|14459.2|14474.2|14459.2|14474.2|14459.2|0
1649908810000|2022-04-14 04:00:10|14473.8|14458.8|14473.8|14458.8|14473.8|14458.8|14473.8|14458.8|0
1649908830000|2022-04-14 04:00:30|14474.2|14459.2|14474.2|14459.2|14474.2|14459.2|14474.2|14459.2|0
1649908870000|2022-04-14 04:01:10|14474.7|14459.7|14474.7|14459.7|14474.7|14459.7|14474.7|14459.7|0
1649908880000|2022-04-14 04:01:20|14474.8|14459.8|14474.8|14459.8|14474.8|14459.8|14474.8|14459.8|0
1649908890000|2022-04-14 04:01:30|14474.9|14459.9|14476.8|14461.8|14476.8|14461.8|14474.9|14459.9|0
1649908900000|2022-04-14 04:01:40|14476.9|14461.9|14477.3|14462.3|14477.3|14462.3|14476.9|14461.9|0
1649908920000|2022-04-14 04:02:00|14481.9|14466.9|14481.4|14466.4|14481.9|14466.9|14481.4|14466.4|2
1649908930000|2022-04-14 04:02:10|14482.3|14467.3|14483.8|14468.8|14484|14469|14482.3|14467.3|1
1649908940000|2022-04-14 04:02:20|14483.4|14468.4|14481.1|14466.1|14483.4|14468.4|14481.1|14466.1|0
1649908950000|2022-04-14 04:02:30|14481.3|14466.3|14479.6|14464.6|14481.3|14466.3|14479.6|14464.6|5
1649908960000|2022-04-14 04:02:40|14482.1|14457.1|14476.1|14461.1|14482.1|14461.1|14476.1|14457.1|0
1649909030000|2022-04-14 04:03:50|14476|14461|14476|14461|14476|14461|14476|14461|0
1649909040000|2022-04-14 04:04:00|14476.1|14461.1|14476.1|14461.1|14476.1|14461.1|14476.1|14461.1|0
1649909070000|2022-04-14 04:04:30|14476.5|14461.5|14476.5|14461.5|14476.5|14461.5|14476.5|14461.5|0
1649909080000|2022-04-14 04:04:40|14476.4|14461.4|14476.4|14461.4|14476.4|14461.4|14476.4|14461.4|0
1649909230000|2022-04-14 04:07:10|14476.3|14461.3|14476.8|14461.8|14476.8|14461.8|14476.3|14461.3|0
1649909440000|2022-04-14 04:10:40|14477.2|14462.2|14477.2|14462.2|14477.2|14462.2|14477.2|14462.2|0
1649909460000|2022-04-14 04:11:00|14476.8|14461.8|14476.8|14461.8|14476.8|14461.8|14476.8|14461.8|0
1649909540000|2022-04-14 04:12:20|14476.7|14461.7|14476.3|14461.3|14476.7|14461.7|14476.3|14461.3|0
1649909590000|2022-04-14 04:13:10|||||||||5
1649909600000|2022-04-14 04:13:20|14475.8|14460.8|14475.3|14460.3|14475.8|14460.8|14475.3|14460.3|0
1649909620000|2022-04-14 04:13:40|14475.8|14460.8|14475.4|14460.4|14475.8|14460.8|14475.4|14460.4|1
1649909630000|2022-04-14 04:13:50|14475.5|14460.5|14475.4|14460.4|14475.9|14460.9|14475.4|14460.4|0
1649909990000|2022-04-14 04:19:50|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|0
1649910000000|2022-04-14 04:20:00|14475.4|14460.4|14475.4|14460.4|14475.4|14460.4|14475.4|14460.4|0
1649910180000|2022-04-14 04:23:00|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|0
1649910190000|2022-04-14 04:23:10|14478.5|14463.5|14478.5|14463.5|14478.5|14463.5|14478.5|14463.5|0
1649910230000|2022-04-14 04:23:50|14478.6|14463.6|14478.6|14463.6|14478.6|14463.6|14478.6|14463.6|0
1649910280000|2022-04-14 04:24:40|14478.8|14463.8|14480.1|14465.1|14480.1|14465.1|14478.8|14463.8|0
1649910310000|2022-04-14 04:25:10|14481.1|14466.1|14484.6|14469.6|14484.6|14469.6|14481.1|14466.1|0
1649910350000|2022-04-14 04:25:50|14485.4|14470.4|14485.4|14470.4|14485.4|14470.4|14485.4|14470.4|5
1649910370000|2022-04-14 04:26:10|14485.3|14470.3|14484.8|14469.8|14485.3|14470.3|14484.8|14469.8|2
1649910390000|2022-04-14 04:26:30|14489.7|14464.7|14489.7|14464.7|14489.7|14464.7|14489.7|14464.7|0
1649910430000|2022-04-14 04:27:10|14489.8|14464.8|14490.2|14465.2|14490.7|14465.7|14489.8|14464.8|0
1649910440000|2022-04-14 04:27:20|14490.1|14465.1|14490.1|14465.1|14490.1|14465.1|14490.1|14465.1|0
1649910450000|2022-04-14 04:27:30|14485.8|14470.8|14490.1|14475.1|14490.1|14475.1|14485.8|14470.8|0
1649910500000|2022-04-14 04:28:20|14495.6|14470.6|14495.6|14470.6|14495.6|14470.6|14495.6|14470.6|0
1649910510000|2022-04-14 04:28:30|14495.8|14470.8|14497.1|14472.1|14497.1|14472.1|14495.8|14470.8|0
1649910520000|2022-04-14 04:28:40|14499.3|14474.3|14505.8|14468.3|14505.8|14474.3|14499.3|14468.3|0
1649910550000|2022-04-14 04:29:10|14505.3|14467.8|14505.3|14467.8|14505.3|14467.8|14505.3|14467.8|0
1649910560000|2022-04-14 04:29:20|14505.2|14467.7|14505.2|14467.7|14505.2|14467.7|14505.2|14467.7|0
1649910570000|2022-04-14 04:29:30|14499|14474|14505.6|14468.1|14505.6|14474|14499|14468.1|0
1649910580000|2022-04-14 04:29:40|14499|14474|14499|14474|14505.6|14474.4|14499|14467.7|0
1649910600000|2022-04-14 04:30:00|14499.4|14474.4|14498.6|14473.6|14499.5|14474.5|14498.6|14473.6|0
1649910610000|2022-04-14 04:30:10|14498.1|14473.1|14498.1|14473.1|14498.1|14473.1|14498.1|14473.1|0
1649910620000|2022-04-14 04:30:20|14497.6|14472.6|14497.6|14472.6|14497.6|14472.6|14497.6|14472.6|0
1649910680000|2022-04-14 04:31:20|14503.4|14465.9|14487.1|14462.1|14503.4|14466.1|14487.1|14460.8|0
1649910880000|2022-04-14 04:34:40|14486.9|14461.9|14474|14459|14486.9|14462.8|14473.8|14454|0
1649910900000|2022-04-14 04:35:00|14473|14458|14473|14458|14473|14458|14473|14458|0
1649910970000|2022-04-14 04:36:10|14472.9|14457.9|14472.9|14457.9|14472.9|14457.9|14472.9|14457.9|0
1649910980000|2022-04-14 04:36:20|14472.4|14457.4|14472.5|14457.5|14472.5|14457.5|14472.4|14457.4|0
1649910990000|2022-04-14 04:36:30|14476.9|14461.9|14485.1|14470.1|14490.1|14470.1|14476.9|14457.8|3
1649911020000|2022-04-14 04:37:00|14490.5|14465.5|14492.8|14467.8|14492.8|14467.8|14490.5|14465.5|0
1649911030000|2022-04-14 04:37:10|14492|14467|14492|14467|14492|14467|14492|14467|0
1649911050000|2022-04-14 04:37:30|14493.3|14468.3|14493.3|14468.3|14493.3|14468.3|14493.3|14468.3|0
1649911060000|2022-04-14 04:37:40|14494.3|14469.3|14493.1|14478.1|14494.3|14478.1|14489.6|14469.3|0
1649911070000|2022-04-14 04:37:50|14500.6|14475.6|14504.5|14467|14504.5|14475.6|14498.8|14467|2
1649911080000|2022-04-14 04:38:00|14505.5|14468|14505.4|14467.9|14505.5|14468|14505.4|14467.9|0
1649911090000|2022-04-14 04:38:10|14503.6|14466.1|14503.6|14466.1|14503.6|14466.1|14503.6|14466.1|0
1649911100000|2022-04-14 04:38:20|14498.2|14473.2|14504.7|14467.2|14504.7|14473.2|14498.2|14467.2|0
1649911110000|2022-04-14 04:38:30|14504.5|14467|14503.6|14466.1|14504.5|14467|14503.6|14466.1|0
1649911140000|2022-04-14 04:39:00|14502.7|14465.2|14502.7|14465.2|14502.7|14465.2|14502.7|14465.2|0
1649911150000|2022-04-14 04:39:10|14501|14463.5|14501|14463.5|14501|14463.5|14501|14463.5|0
1649911200000|2022-04-14 04:40:00|14494.7|14469.7|14494.7|14469.7|14494.7|14469.7|14494.7|14469.7|0
1649911210000|2022-04-14 04:40:10|14493.8|14468.8|14493.8|14468.8|14493.8|14468.8|14493.8|14468.8|0
1649911350000|2022-04-14 04:42:30|14494.6|14469.6|14494.6|14469.6|14494.6|14469.6|14494.6|14469.6|0
1649911360000|2022-04-14 04:42:40|14501|14463.5|14501|14463.5|14501|14463.5|14501|14463.5|0
1649911380000|2022-04-14 04:43:00|14500.6|14463.1|14500.6|14463.1|14500.6|14463.1|14500.6|14463.1|0
1649911390000|2022-04-14 04:43:10|14501.9|14464.4|14501.9|14464.4|14501.9|14464.4|14501.9|14464.4|0
1649911410000|2022-04-14 04:43:30|14495.1|14470.1|14501.4|14463.9|14501.4|14470.1|14495.1|14463.9|0
1649911420000|2022-04-14 04:43:40|14494.7|14469.7|14494.7|14469.7|14501|14469.7|14494.7|14463.5|0
1649911440000|2022-04-14 04:44:00|14494.6|14469.6|14494.6|14469.6|14494.6|14469.6|14494.6|14469.6|0
1649911450000|2022-04-14 04:44:10|14495.1|14470.1|14495.1|14470.1|14495.1|14470.1|14495.1|14470.1|0
1649911470000|2022-04-14 04:44:30|14493.8|14468.8|14493.8|14468.8|14493.8|14468.8|14493.8|14468.8|0
1649911480000|2022-04-14 04:44:40|14495.1|14470.1|14495.1|14470.1|14495.1|14470.1|14495.1|14470.1|0
1649911500000|2022-04-14 04:45:00|14495.5|14470.5|14502.7|14465.2|14502.7|14470.5|14495.5|14465.2|0
1649911530000|2022-04-14 04:45:30|14501.9|14464.4|14501.9|14464.4|14501.9|14464.4|14501.9|14464.4|0
1649911540000|2022-04-14 04:45:40|14494.2|14469.2|14493.7|14468.7|14494.2|14469.2|14493.7|14468.7|0
1649911560000|2022-04-14 04:46:00|14495.4|14470.4|14501.9|14464.4|14501.9|14470.4|14495.4|14464.4|0
1649911740000|2022-04-14 04:49:00|14494.2|14469.2|14494.2|14469.2|14494.2|14469.2|14494.2|14469.2|1
1649911750000|2022-04-14 04:49:10|14493.7|14468.7|14502.3|14464.8|14502.3|14468.7|14493.7|14464.8|0
1649911800000|2022-04-14 04:50:00|14497.8|14472.8|14497.8|14472.8|14497.8|14472.8|14497.8|14472.8|0
1649911830000|2022-04-14 04:50:30|14500.1|14485.1|14500.1|14485.1|14500.1|14485.1|14500.1|14485.1|0
1649911840000|2022-04-14 04:50:40|14502.4|14487.4|14502.4|14487.4|14502.4|14487.4|14502.4|14487.4|0
1649911910000|2022-04-14 04:51:50|14505.9|14468.4|14494.6|14479.6|14505.9|14480.4|14494.6|14468.4|0
1649911920000|2022-04-14 04:52:00|14500.2|14485.2|14499.8|14484.8|14500.2|14485.2|14499.7|14484.7|0
1649911930000|2022-04-14 04:52:10|14500.6|14485.6|14500.6|14485.6|14500.6|14485.6|14500.6|14485.6|0
1649911990000|2022-04-14 04:53:10|14500.1|14485.1|14499.8|14484.8|14500.1|14485.1|14499.7|14484.7|0
1649912040000|2022-04-14 04:54:00|14500.2|14485.2|14500.2|14485.2|14500.2|14485.2|14500.2|14485.2|0
1649912140000|2022-04-14 04:55:40|14500.6|14485.6|14500.6|14485.6|14500.6|14485.6|14500.6|14485.6|0
1649912170000|2022-04-14 04:56:10|14499.8|14484.8|14501.3|14486.3|14501.3|14486.3|14499.8|14484.8|0
1649912180000|2022-04-14 04:56:20|14499.8|14484.8|14499.8|14484.8|14499.8|14484.8|14499.8|14484.8|0
1649912200000|2022-04-14 04:56:40|14499.3|14484.3|14499.3|14484.3|14499.3|14484.3|14499.3|14484.3|0
1649912220000|2022-04-14 04:57:00|14498.9|14483.9|14496|14471|14498.9|14483.9|14496|14471|0
1649912240000|2022-04-14 04:57:20|14504.2|14466.7|14504.2|14466.7|14504.2|14466.7|14504.2|14466.7|0
1649912250000|2022-04-14 04:57:30|14503.8|14466.3|14503.8|14466.3|14503.8|14466.3|14503.8|14466.3|0
1649912260000|2022-04-14 04:57:40|14496.5|14471.5|14494.5|14469.5|14496.5|14471.5|14494.5|14469.5|0
1649912270000|2022-04-14 04:57:50|14493.2|14468.2|14493.2|14468.2|14493.2|14468.2|14493.2|14468.2|0
1649912290000|2022-04-14 04:58:10|14493.6|14468.6|14493|14468|14493.6|14468.6|14493|14468|1
1649912310000|2022-04-14 04:58:30|14487.8|14472.8|14487.1|14472.1|14487.8|14472.8|14487.1|14472.1|0
1649912320000|2022-04-14 04:58:40|14486.5|14471.5|14483.6|14468.6|14486.5|14471.5|14483.6|14468.6|1
1649912330000|2022-04-14 04:58:50|14484.7|14459.7|14484.7|14459.7|14484.7|14459.7|14484.7|14459.7|1
1649912340000|2022-04-14 04:59:00|14483.8|14458.8|14483.8|14458.8|14483.8|14458.8|14483.8|14458.8|0
1649912360000|2022-04-14 04:59:20|14482.9|14457.9|14481.5|14456.5|14482.9|14457.9|14481.5|14456.5|0
1649912400000|2022-04-14 05:00:00|14482.8|14457.8|14483|14458|14483|14458|14482.8|14457.8|0
1649912410000|2022-04-14 05:00:10|14485.3|14460.3|14484|14459|14485.3|14460.3|14484|14459|0
1649912430000|2022-04-14 05:00:30|14483.9|14458.9|14483.5|14458.5|14483.9|14458.9|14483.5|14458.5|0
1649912450000|2022-04-14 05:00:50|14483.4|14458.4|14483|14458|14483.4|14458.4|14483|14458|0
1649912530000|2022-04-14 05:02:10|14482.9|14457.9|14482.9|14457.9|14482.9|14457.9|14482.9|14457.9|0
1649912590000|2022-04-14 05:03:10|14492.5|14455|14492.4|14454.9|14492.5|14455|14492.4|14454.9|3
1649912600000|2022-04-14 05:03:20|14491.9|14454.4|14491.9|14454.4|14491.9|14454.4|14491.9|14454.4|0
1649912610000|2022-04-14 05:03:30|14491.8|14454.3|14491.9|14454.4|14491.9|14454.4|14491.8|14454.3|0
1649912620000|2022-04-14 05:03:40|14491.5|14454|14491.5|14454|14491.5|14454|14491.5|14454|0
1649912650000|2022-04-14 05:04:10|14493.2|14455.7|14493.2|14455.7|14493.2|14455.7|14493.2|14455.7|0
1649912660000|2022-04-14 05:04:20|14495|14457.5|14495|14457.5|14495|14457.5|14495|14457.5|0
1649912690000|2022-04-14 05:04:50|14495.1|14457.6|14491.1|14466.1|14497.3|14466.1|14491.1|14457.6|0
1649912710000|2022-04-14 05:05:10|14491.2|14466.2|14492.1|14467.1|14492.1|14467.1|14491.2|14466.2|0
1649912750000|2022-04-14 05:05:50|14484.9|14469.9|14484.9|14469.9|14484.9|14469.9|14484.9|14469.9|0
1649912760000|2022-04-14 05:06:00|14484.8|14469.8|14484.4|14469.4|14484.8|14469.8|14484.4|14469.4|1
1649912770000|2022-04-14 05:06:10|14483.9|14468.9|14483.9|14468.9|14483.9|14468.9|14483.9|14468.9|0
1649912780000|2022-04-14 05:06:20|14483.4|14468.4|14483.4|14468.4|14483.4|14468.4|14483.4|14468.4|0
1649912800000|2022-04-14 05:06:40|14481.9|14466.9|14481.9|14466.9|14481.9|14466.9|14481.9|14466.9|0
1649912860000|2022-04-14 05:07:40|14481.5|14466.5|14481.5|14466.5|14481.5|14466.5|14481.5|14466.5|0
1649912910000|2022-04-14 05:08:30|14481.4|14466.4|14481.4|14466.4|14481.4|14466.4|14481.4|14466.4|0
1649912950000|2022-04-14 05:09:10|14481.5|14466.5|14481.5|14466.5|14481.5|14466.5|14481.5|14466.5|0
1649913090000|2022-04-14 05:11:30|14482|14467|14482|14467|14482|14467|14482|14467|1
1649913100000|2022-04-14 05:11:40|14481.5|14466.5|14481.5|14466.5|14481.5|14466.5|14481.5|14466.5|0
1649913120000|2022-04-14 05:12:00|14481.1|14466.1|14479.8|14464.8|14481.1|14466.1|14479.8|14464.8|1
1649913130000|2022-04-14 05:12:10|14479|14464|14479|14464|14479|14464|14479|14464|0
1649913270000|2022-04-14 05:14:30|14477.5|14462.5|14477.5|14462.5|14477.5|14462.5|14477.5|14462.5|1
1649913280000|2022-04-14 05:14:40|14478|14463|14478|14463|14478|14463|14478|14463|0
1649913290000|2022-04-14 05:14:50|14476.7|14461.7|14477.2|14462.2|14477.2|14462.2|14476.7|14461.7|2
1649913360000|2022-04-14 05:16:00|14475.9|14460.9|14475.9|14460.9|14475.9|14460.9|14475.9|14460.9|0
1649913370000|2022-04-14 05:16:10|14476.4|14461.4|14476.4|14461.4|14476.4|14461.4|14476.4|14461.4|0
1649913390000|2022-04-14 05:16:30|14475.1|14460.1|14475|14460|14475.1|14460.1|14475|14460|0
1649913420000|2022-04-14 05:17:00|14476.7|14461.7|14476.7|14461.7|14476.7|14461.7|14476.7|14461.7|0
1649913450000|2022-04-14 05:17:30|14475.9|14460.9|14475.9|14460.9|14475.9|14460.9|14475.9|14460.9|0
1649913460000|2022-04-14 05:17:40|14478.5|14463.5|14478.5|14463.5|14478.5|14463.5|14478.5|14463.5|0
1649913480000|2022-04-14 05:18:00|14481.5|14466.5|14480|14465|14485|14470|14480|14465|0
1649913490000|2022-04-14 05:18:10|14479.8|14464.8|14478.5|14463.5|14479.8|14464.8|14478.5|14463.5|0
1649913570000|2022-04-14 05:19:30|14478.1|14463.1|14478.1|14463.1|14478.1|14463.1|14478.1|14463.1|0
1649913670000|2022-04-14 05:21:10|14478.5|14463.5|14478.5|14463.5|14478.5|14463.5|14478.5|14463.5|0
1649913680000|2022-04-14 05:21:20|14478|14463|14478|14463|14478|14463|14478|14463|0
1649913710000|2022-04-14 05:21:50|14485.8|14470.8|14486.6|14471.6|14486.6|14471.6|14485.8|14470.8|1
1649913720000|2022-04-14 05:22:00|14487.1|14472.1|14481.1|14466.1|14487.5|14472.5|14481.1|14466.1|1
1649913880000|2022-04-14 05:24:40|14481|14466|14481|14466|14481|14466|14481|14466|0
1649913910000|2022-04-14 05:25:10|14480.5|14465.5|14480.5|14465.5|14480.5|14465.5|14480.5|14465.5|0
1649913920000|2022-04-14 05:25:20|14480.6|14465.6|14480.6|14465.6|14480.6|14465.6|14480.6|14465.6|1
1649913930000|2022-04-14 05:25:30|14480.2|14465.2|14479.7|14464.7|14480.2|14465.2|14479.7|14464.7|0
1649913940000|2022-04-14 05:25:40|14479.2|14464.2|14479.2|14464.2|14479.2|14464.2|14479.2|14464.2|0
1649913960000|2022-04-14 05:26:00|14478.7|14463.7|14478.7|14463.7|14478.7|14463.7|14478.7|14463.7|0
1649913970000|2022-04-14 05:26:10|14478.8|14463.8|14477.8|14462.8|14478.8|14463.8|14477.8|14462.8|0
1649913980000|2022-04-14 05:26:20|14477.7|14462.7|14477.7|14462.7|14477.7|14462.7|14477.7|14462.7|0
1649914000000|2022-04-14 05:26:40|14473.8|14458.8|14473.8|14458.8|14473.8|14458.8|14473.8|14458.8|0
1649914010000|2022-04-14 05:26:50|14473.7|14458.7|14473.7|14458.7|14473.7|14458.7|14473.7|14458.7|0
1649914120000|2022-04-14 05:28:40|14471.1|14456.1|14469|14454|14471.1|14456.1|14469|14454|3
1649914140000|2022-04-14 05:29:00|14469.1|14454.1|14469.1|14454.1|14469.1|14454.1|14469.1|14454.1|0
1649914180000|2022-04-14 05:29:40|14468.6|14453.6|14467.3|14452.3|14468.6|14453.6|14461.7|14446.7|0
1649914190000|2022-04-14 05:29:50|14467.4|14452.4|14472.5|14457.5|14472.5|14457.5|14467.4|14452.4|0
1649914200000|2022-04-14 05:30:00|14472|14457|14472.1|14457.1|14472.1|14457.1|14472|14457|0
1649914210000|2022-04-14 05:30:10|14472.5|14457.5|14472.5|14457.5|14472.5|14457.5|14472|14457|0
1649914220000|2022-04-14 05:30:20|14472.4|14457.4|14470.1|14455.1|14472.4|14457.4|14469.7|14454.7|0
1649914230000|2022-04-14 05:30:30|14469.2|14454.2|14468.7|14453.7|14469.7|14454.7|14468.7|14453.7|0
1649914240000|2022-04-14 05:30:40|14467.8|14452.8|14467.8|14452.8|14467.8|14452.8|14467.8|14452.8|0
1649914250000|2022-04-14 05:30:50|14467.3|14452.3|14466|14451|14467.3|14452.3|14466|14451|0
1649914270000|2022-04-14 05:31:10|14465.2|14450.2|14465.2|14450.2|14465.2|14450.2|14465.2|14450.2|0
1649914290000|2022-04-14 05:31:30|14464.7|14449.7|14463.1|14448.1|14464.7|14449.7|14463.1|14448.1|1
1649914300000|2022-04-14 05:31:40|14462.7|14447.7|14463.1|14448.1|14466.7|14451.7|14462.7|14447.7|0
1649914310000|2022-04-14 05:31:50|14467.2|14442.2|14461.9|14446.9|14467.2|14446.9|14461.9|14442.2|0
1649914320000|2022-04-14 05:32:00|14462.4|14447.4|14460.1|14445.1|14462.9|14447.9|14460.1|14445.1|0
1649914450000|2022-04-14 05:34:10|14459.6|14444.6|14459.6|14444.6|14459.6|14444.6|14459.6|14444.6|0
1649914460000|2022-04-14 05:34:20|14459.7|14444.7|14459.6|14444.6|14460.1|14445.1|14459.6|14444.6|0
1649914500000|2022-04-14 05:35:00|14454|14439|14453.7|14428.7|14464.4|14439|14453.7|14425.9|1
1649914510000|2022-04-14 05:35:10|14453.3|14428.3|14453.3|14428.3|14453.3|14428.3|14453.3|14428.3|0
1649914560000|2022-04-14 05:36:00|14447.8|14432.8|14453.3|14428.3|14453.3|14432.8|14447.3|14428.3|0
1649914570000|2022-04-14 05:36:10|14447.8|14432.8|14443.3|14428.3|14453.3|14432.9|14443.3|14428.3|0
1649914580000|2022-04-14 05:36:20|14443.8|14428.8|14443.3|14428.3|14443.8|14428.8|14443.3|14428.3|0
1649914590000|2022-04-14 05:36:30|14443.7|14428.7|14443.7|14428.7|14443.7|14428.7|14443.7|14428.7|0
1649914600000|2022-04-14 05:36:40|14443.3|14428.3|14449.8|14424.8|14449.8|14428.3|14443.1|14422.5|0
1649914610000|2022-04-14 05:36:50|14447.6|14422.6|14447.6|14422.6|14447.6|14422.6|14447.6|14422.6|19
1649914620000|2022-04-14 05:37:00|14448.1|14423.1|14448.6|14433.6|14448.6|14433.6|14445|14423.1|0
1649914640000|2022-04-14 05:37:20|14448.2|14433.2|14449.6|14434.6|14449.6|14434.6|14448.2|14433.2|0
1649914650000|2022-04-14 05:37:30|14449.2|14434.2|14449.2|14434.2|14449.2|14434.2|14449.2|14434.2|0
1649914700000|2022-04-14 05:38:20|14449|14434|14449.1|14434.1|14449.1|14434.1|14448.2|14433.2|0
1649914720000|2022-04-14 05:38:40|14449|14434|14448.2|14433.2|14450.7|14434|14446|14425.7|0
1649914730000|2022-04-14 05:38:50|14449.1|14434.1|14449.1|14434.1|14449.1|14434.1|14449.1|14434.1|0
1649914740000|2022-04-14 05:39:00|14449.6|14434.6|14449.1|14434.1|14449.6|14434.6|14449.1|14434.1|0
1649914770000|2022-04-14 05:39:30|14449.6|14434.6|14449.5|14434.5|14449.6|14434.6|14449.5|14434.5|1
1649914780000|2022-04-14 05:39:40|14449.1|14434.1|14450.1|14435.1|14450.1|14435.1|14449.1|14434.1|0
1649914790000|2022-04-14 05:39:50|14450|14435|14448.7|14433.7|14450|14435|14448.7|14433.7|0
1649914800000|2022-04-14 05:40:00|14449.1|14434.1|14449.1|14434.1|14449.1|14434.1|14449.1|14434.1|0
1649914880000|2022-04-14 05:41:20|14451.5|14436.5|14450.5|14435.5|14452.5|14437.5|14450.5|14435.5|0
1649914890000|2022-04-14 05:41:30|14451|14436|14451|14436|14451|14436|14451|14436|0
1649914900000|2022-04-14 05:41:40|14452|14437|14452|14437|14452|14437|14452|14437|0
1649914910000|2022-04-14 05:41:50|14451.8|14436.8|14449.7|14434.7|14451.8|14436.8|14449.7|14434.7|0
1649914920000|2022-04-14 05:42:00|14450.1|14435.1|14450.2|14435.2|14450.2|14435.2|14450.1|14435.1|0
1649914930000|2022-04-14 05:42:10|14449.7|14434.7|14449.7|14434.7|14449.7|14434.7|14449.7|14434.7|0
1649914950000|2022-04-14 05:42:30|14448|14433|14448|14433|14448|14433|14448|14433|0
1649914960000|2022-04-14 05:42:40|14447.6|14432.6|14447.6|14432.6|14447.6|14432.6|14447.6|14432.6|0
1649914970000|2022-04-14 05:42:50|14446.7|14431.7|14447.2|14432.2|14447.2|14432.2|14446.2|14431.2|1
1649914980000|2022-04-14 05:43:00|14446.8|14431.8|14446.8|14431.8|14446.8|14431.8|14446.8|14431.8|1
1649915020000|2022-04-14 05:43:40|14445.5|14430.5|14449.8|14424.8|14449.8|14430.5|14445.5|14424.8|0
1649915040000|2022-04-14 05:44:00|14450.2|14425.2|14450.2|14425.2|14450.2|14425.2|14450.2|14425.2|0
1649915050000|2022-04-14 05:44:10|14448.5|14423.5|14451.9|14426.9|14451.9|14426.9|14448.5|14423.5|1
1649915060000|2022-04-14 05:44:20|14452.9|14427.9|14452.9|14427.9|14452.9|14427.9|14452.9|14427.9|0
1649915090000|2022-04-14 05:44:50|14450.6|14425.6|14450.6|14425.6|14450.6|14425.6|14450.6|14425.6|0
1649915120000|2022-04-14 05:45:20|14450.7|14425.7|14451.1|14426.1|14451.1|14426.1|14450.6|14425.6|0
1649915130000|2022-04-14 05:45:30|14452|14427|14452|14427|14452|14427|14452|14427|0
1649915140000|2022-04-14 05:45:40|14452.9|14427.9|14448.4|14433.4|14453.3|14433.4|14448.4|14427.9|0
1649915160000|2022-04-14 05:46:00|14447.9|14432.9|14447.9|14432.9|14447.9|14432.9|14447.9|14432.9|0
1649915220000|2022-04-14 05:47:00|14448.4|14433.4|14448.8|14433.8|14448.8|14433.8|14448.4|14433.4|0
1649915230000|2022-04-14 05:47:10|14447.9|14432.9|14447.8|14422.8|14447.9|14432.9|14445.7|14422.8|2
1649915240000|2022-04-14 05:47:20|14448.8|14423.8|14444.9|14429.9|14449.3|14429.9|14444.9|14423.3|1
1649915260000|2022-04-14 05:47:40|14448.7|14423.7|14444.1|14429.1|14448.7|14429.9|14443.5|14422.8|0
1649915270000|2022-04-14 05:47:50|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|0
1649915280000|2022-04-14 05:48:00|14444.5|14429.5|14444.9|14429.9|14445.4|14430.4|14444.5|14429.5|0
1649915290000|2022-04-14 05:48:10|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|0
1649915300000|2022-04-14 05:48:20|14445.4|14430.4|14444.2|14429.2|14445.4|14430.4|14444.2|14429.2|0
1649915310000|2022-04-14 05:48:30|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|14444.4|14429.4|0
1649915320000|2022-04-14 05:48:40|14444.2|14429.2|14444.4|14429.4|14444.4|14429.4|14444.1|14429.1|0
1649915330000|2022-04-14 05:48:50|14444.5|14429.5|14445.4|14430.4|14445.4|14430.4|14444.5|14429.5|0
1649915340000|2022-04-14 05:49:00|14444.9|14429.9|14444.9|14429.9|14444.9|14429.9|14444.9|14429.9|0
1649915350000|2022-04-14 05:49:10|14444.5|14429.5|14444.5|14429.5|14444.5|14429.5|14444.5|14429.5|1
1649915360000|2022-04-14 05:49:20|14443.6|14428.6|14443.2|14428.2|14443.6|14428.6|14443.2|14428.2|2
1649915390000|2022-04-14 05:49:50|14443.7|14428.7|14448.3|14423.3|14448.3|14428.7|14443.7|14423.3|0
1649915420000|2022-04-14 05:50:20|14448.8|14423.8|14448.3|14423.3|14448.8|14423.8|14448.3|14423.3|0
1649915430000|2022-04-14 05:50:30|14447.9|14422.9|14447.9|14422.9|14447.9|14422.9|14447.9|14422.9|0
1649915460000|2022-04-14 05:51:00|14447.5|14422.5|14448.8|14423.8|14448.8|14423.8|14447.5|14422.5|0
1649915470000|2022-04-14 05:51:10|14448.3|14423.3|14448.3|14423.3|14448.3|14423.3|14448.3|14423.3|0
1649915490000|2022-04-14 05:51:30|14447.9|14422.9|14447.9|14422.9|14447.9|14422.9|14447.9|14422.9|0
1649915500000|2022-04-14 05:51:40|14449.3|14424.3|14449.2|14424.2|14449.3|14424.3|14449.2|14424.2|0
1649915510000|2022-04-14 05:51:50|14449.8|14424.8|14445.8|14430.8|14449.8|14430.8|14445.8|14424.8|0
1649915520000|2022-04-14 05:52:00|14449.2|14424.2|14449.2|14424.2|14449.2|14424.2|14449.2|14424.2|0
1649915540000|2022-04-14 05:52:20|14448.7|14423.7|14448.7|14423.7|14448.7|14423.7|14448.7|14423.7|0
1649915570000|2022-04-14 05:52:50|14448.6|14423.6|14447.8|14422.8|14448.6|14423.6|14447.3|14422.3|0
1649915590000|2022-04-14 05:53:10|14447.3|14422.3|14447.3|14422.3|14447.3|14422.3|14447.3|14422.3|0
1649915600000|2022-04-14 05:53:20|14447.4|14422.4|14447.3|14422.3|14447.4|14422.4|14447.3|14422.3|0
1649915610000|2022-04-14 05:53:30|14448.6|14423.6|14448.1|14423.1|14448.6|14423.6|14448.1|14423.1|0
1649915620000|2022-04-14 05:53:40|14448.6|14423.6|14448.6|14423.6|14448.6|14423.6|14448.6|14423.6|0
1649915640000|2022-04-14 05:54:00|14448.7|14423.7|14448.7|14423.7|14448.7|14423.7|14448.7|14423.7|0
1649915660000|2022-04-14 05:54:20|14440.4|14425.4|14446.5|14421.5|14446.5|14425.4|14440.4|14421.5|0
1649915670000|2022-04-14 05:54:30|14447|14422|14443.4|14428.4|14448.7|14428.4|14443.4|14422|0
1649915680000|2022-04-14 05:54:40|14440|14425|14446.5|14409|14446.5|14425|14440|14409|1
1649915690000|2022-04-14 05:54:50|14439.7|14414.7|14440.7|14415.7|14440.7|14415.7|14439.1|14414.1|0
1649915740000|2022-04-14 05:55:40|14441.6|14416.6|14441.6|14416.6|14441.6|14416.6|14441.6|14416.6|0
1649915750000|2022-04-14 05:55:50|14441.7|14416.7|14442.5|14417.5|14442.5|14417.5|14441.7|14416.7|0
1649915770000|2022-04-14 05:56:10|14442.1|14417.1|14442.1|14417.1|14442.1|14417.1|14442.1|14417.1|0
1649915780000|2022-04-14 05:56:20|14437.2|14422.2|14437.2|14422.2|14437.2|14422.2|14437.2|14422.2|0
1649915790000|2022-04-14 05:56:30|14439.8|14424.8|14439.8|14424.8|14439.8|14424.8|14439.8|14424.8|0
1649915810000|2022-04-14 05:56:50|14440.4|14425.4|14440.3|14425.3|14440.4|14425.4|14440.3|14425.3|0
1649915830000|2022-04-14 05:57:10|14439.8|14424.8|14440.2|14425.2|14444.7|14425.2|14439.8|14419.7|1
1649915840000|2022-04-14 05:57:20|14436.4|14421.4|14445.1|14420.1|14445.1|14424.2|14434.4|14419.4|1
1649915870000|2022-04-14 05:57:50|14440.2|14425.2|14441.5|14426.5|14441.5|14426.5|14440.2|14425.2|0
1649915890000|2022-04-14 05:58:10|14441.6|14426.6|14442|14427|14447|14427|14441.6|14421.9|0
1649915910000|2022-04-14 05:58:30|14440.7|14425.7|14439|14424|14441.2|14426.2|14439|14424|0
1649915930000|2022-04-14 05:58:50|14439.1|14424.1|14439|14424|14439.1|14424.1|14438.5|14423.5|1
1649915940000|2022-04-14 05:59:00|14438.5|14423.5|14438.5|14423.5|14438.5|14423.5|14438.5|14423.5|0
1649915950000|2022-04-14 05:59:10|14437.7|14422.7|14436.7|14421.7|14437.7|14422.7|14436.7|14421.7|0
1649915960000|2022-04-14 05:59:20|14436.5|14421.5|14436.5|14421.5|14436.5|14421.5|14436.5|14421.5|1
1649916040000|2022-04-14 06:00:40|14436.8|14421.8|14436.8|14421.8|14436.8|14421.8|14436.8|14421.8|0
1649916060000|2022-04-14 06:01:00|14436.9|14421.9|14436.8|14421.8|14436.9|14421.9|14436.8|14421.8|0
1649916080000|2022-04-14 06:01:20|14436.9|14421.9|14436.9|14421.9|14436.9|14421.9|14436.9|14421.9|0
1649916120000|2022-04-14 06:02:00|14436.5|14421.5|14436.9|14421.9|14436.9|14421.9|14436.5|14421.5|1
1649916160000|2022-04-14 06:02:40|14437|14422|14437.4|14422.4|14437.4|14422.4|14436.5|14421.5|1
1649916170000|2022-04-14 06:02:50|14437|14422|14436.6|14421.6|14437|14422|14436.3|14421.3|3
1649916190000|2022-04-14 06:03:10|14436.5|14421.5|14436.5|14421.5|14436.5|14421.5|14436.5|14421.5|0
1649916210000|2022-04-14 06:03:30|14436|14421|14436|14421|14436|14421|14436|14421|0
1649916220000|2022-04-14 06:03:40|14435.4|14420.4|14430.4|14415.4|14435.4|14420.4|14430.4|14415.4|0
1649916240000|2022-04-14 06:04:00|14431.7|14416.7|14431.7|14416.7|14431.7|14416.7|14431.7|14416.7|0
1649916260000|2022-04-14 06:04:20|14426.3|14401.3|14420.3|14405.3|14427|14406|14420.3|14401|25
1649916270000|2022-04-14 06:04:30|14419.4|14404.4|14419|14404|14421|14406|14419|14404|0
1649916290000|2022-04-14 06:04:50|14420|14405|14420.5|14405.5|14421|14406|14419.5|14404.5|0
1649916300000|2022-04-14 06:05:00|14420.3|14405.3|14403.4|14388.4|14420.3|14405.3|14403.3|14388.3|13
1649916310000|2022-04-14 06:05:10|14403.5|14388.5|14402.5|14387.5|14404.5|14389.5|14402.5|14387.5|0
1649916320000|2022-04-14 06:05:20|14402.4|14387.4|14409|14394|14411.9|14394|14402.4|14384.2|0
1649916330000|2022-04-14 06:05:30|14409.4|14394.4|14411.5|14396.5|14417|14396.5|14406.9|14389.9|0
1649916340000|2022-04-14 06:05:40|14410.9|14395.9|14407.7|14392.7|14412.2|14397.2|14407|14392|1
1649916350000|2022-04-14 06:05:50|14412.2|14397.2|14413.5|14398.5|14418.6|14398.5|14410.6|14390.6|6
1649916360000|2022-04-14 06:06:00|14412.6|14397.6|14412.3|14397.3|14412.6|14397.6|14410.8|14395.8|0
1649916370000|2022-04-14 06:06:10|14412.4|14397.4|14407.9|14392.9|14417.4|14397.4|14407.9|14390.4|0
1649916380000|2022-04-14 06:06:20|14408.4|14393.4|14405|14390|14408.4|14393.4|14404.6|14389.6|0
1649916390000|2022-04-14 06:06:30|14405.1|14390.1|14403.1|14388.1|14405.1|14390.1|14403.1|14388.1|2
1649916400000|2022-04-14 06:06:40|14404.2|14389.2|14407|14392|14407|14392|14404.2|14389.2|0
1649916410000|2022-04-14 06:06:50|14405.7|14390.7|14398.3|14383.3|14405.7|14390.7|14398.3|14383.3|4
1649916420000|2022-04-14 06:07:00|14399.1|14384.1|14402.4|14387.4|14404.4|14389.4|14398.9|14383.9|2
1649916430000|2022-04-14 06:07:10|14402.9|14387.9|14404.2|14389.2|14404.3|14389.3|14402.4|14387.4|2
1649916450000|2022-04-14 06:07:30|14403.9|14388.9|14404.1|14389.1|14404.3|14389.3|14402.2|14387.2|2
1649916460000|2022-04-14 06:07:40|14403.9|14388.9|14394.9|14379.9|14404|14389|14393.6|14378.6|17
1649916470000|2022-04-14 06:07:50|14394.4|14379.4|14395.4|14380.4|14395.4|14380.4|14392.7|14377.7|3
1649916480000|2022-04-14 06:08:00|14397.5|14382.5|14399.2|14384.2|14400.1|14385.1|14397.5|14382.5|2
1649916490000|2022-04-14 06:08:10|14395.7|14380.7|14398.7|14383.7|14399.2|14384.2|14395.7|14380.7|0
1649916500000|2022-04-14 06:08:20|14398.2|14383.2|14399.3|14384.3|14399.3|14384.3|14398.2|14383.2|1
1649916510000|2022-04-14 06:08:30|14398.8|14383.8|14395.8|14380.8|14399.3|14384.3|14395.8|14380.8|2
1649916520000|2022-04-14 06:08:40|14395.7|14380.7|14390.2|14375.2|14395.7|14380.7|14389|14369.5|2
1649916540000|2022-04-14 06:09:00|14389.4|14374.4|14390.2|14375.2|14393.2|14378.2|14388.9|14373.9|0
1649916550000|2022-04-14 06:09:10|14390.1|14375.1|14390.1|14375.1|14390.1|14375.1|14390.1|14375.1|0
1649916560000|2022-04-14 06:09:20|14389|14374|14389.8|14374.8|14392.9|14377.9|14389|14374|1
1649916570000|2022-04-14 06:09:30|14389.9|14374.9|14389.8|14374.8|14393.8|14378.8|14389.4|14374.4|1
1649916580000|2022-04-14 06:09:40|14390.3|14375.3|14414.1|14376.6|14414.1|14385.4|14389.4|14374.4|3
1649916590000|2022-04-14 06:09:50|14408.4|14383.4|14408.4|14383.4|14408.4|14383.4|14408.4|14383.4|0
1649916600000|2022-04-14 06:10:00|14409.2|14384.2|14405.5|14390.5|14412|14390.5|14405.5|14384|0
1649916610000|2022-04-14 06:10:10|14405|14390|14413.5|14398.5|14419.2|14399.5|14405|14390|0
1649916640000|2022-04-14 06:10:40|14412.5|14387.5|14412.5|14387.5|14412.5|14387.5|14412.5|14387.5|1
1649916650000|2022-04-14 06:10:50|14415|14390|14415.2|14390.2|14415.2|14394|14408|14388|0
1649916660000|2022-04-14 06:11:00|14416.1|14391.1|14416.5|14391.5|14417|14396|14410|14390.2|0
1649916670000|2022-04-14 06:11:10|14416.7|14391.7|14411.4|14396.4|14417.5|14396.5|14407|14391|0
1649916680000|2022-04-14 06:11:20|14417|14392|14406.5|14381.5|14417|14396|14403|14370.8|1
1649916690000|2022-04-14 06:11:30|14401.7|14386.7|14405.1|14390.1|14405.1|14390.1|14401.7|14386.7|0
1649916700000|2022-04-14 06:11:40|14413.5|14388.5|14415|14390|14415|14392.5|14407.5|14388.5|0
1649916710000|2022-04-14 06:11:50|14414.5|14389.5|14397.6|14382.6|14414.9|14393.5|14397.6|14379.1|2
1649916720000|2022-04-14 06:12:00|14398.6|14383.6|14393.9|14378.9|14398.6|14383.6|14393|14378|0
1649916730000|2022-04-14 06:12:10|14392.6|14377.6|14391.6|14376.6|14392.6|14377.6|14391.6|14376.6|0
1649916750000|2022-04-14 06:12:30|14391.7|14376.7|14392.1|14377.1|14392.1|14377.1|14391.7|14376.7|0
1649916760000|2022-04-14 06:12:40|14392.2|14377.2|14392.4|14377.4|14392.4|14377.4|14392.2|14377.2|1
1649916770000|2022-04-14 06:12:50|14390.4|14375.4|14392.6|14377.6|14392.6|14377.6|14390.4|14375.4|0
1649916780000|2022-04-14 06:13:00|14391|14376|14390.1|14375.1|14393.1|14378.1|14390.1|14375.1|0
1649916790000|2022-04-14 06:13:10|14390.5|14375.5|14393.1|14378.1|14393.1|14378.1|14390.5|14375.5|0
1649916800000|2022-04-14 06:13:20|14392.4|14377.4|14392.7|14377.7|14392.8|14377.8|14390.2|14375.2|0
1649916810000|2022-04-14 06:13:30|14392.8|14377.8|14388|14373|14392.8|14377.8|14388|14373|2
1649916830000|2022-04-14 06:13:50|14387.9|14372.9|14387.5|14372.5|14387.9|14372.9|14387.5|14372.5|0
1649916840000|2022-04-14 06:14:00|14389.5|14374.5|14389.2|14374.2|14389.5|14374.5|14389.2|14374.2|0
1649916850000|2022-04-14 06:14:10|14388.8|14373.8|14390.1|14375.1|14390.1|14375.1|14388.8|14373.8|0
1649916860000|2022-04-14 06:14:20|14390|14375|14389.9|14374.9|14390|14375|14389.9|14374.9|0
1649916880000|2022-04-14 06:14:40|14389.8|14374.8|14389.8|14374.8|14389.8|14374.8|14389.8|14374.8|0
1649916890000|2022-04-14 06:14:50|14391.7|14376.7|14389.4|14374.4|14391.7|14376.7|14389.4|14374.4|0
1649916910000|2022-04-14 06:15:10|14388.3|14373.3|14388.3|14373.3|14388.3|14373.3|14388.3|14373.3|0
1649916920000|2022-04-14 06:15:20|14387.9|14372.9|14388.4|14373.4|14388.4|14373.4|14387.9|14372.9|0
1649916930000|2022-04-14 06:15:30|14388.2|14373.2|14390.2|14375.2|14390.7|14375.7|14388.2|14373.2|0
1649916940000|2022-04-14 06:15:40|14389.4|14374.4|14390.7|14375.7|14390.7|14375.7|14389.4|14374.4|0
1649916950000|2022-04-14 06:15:50|14391.7|14376.7|14391.9|14376.9|14391.9|14376.9|14391.7|14376.7|0
1649916960000|2022-04-14 06:16:00|14393.9|14378.9|14393.4|14378.4|14393.9|14378.9|14393.4|14378.4|0
1649916970000|2022-04-14 06:16:10|14403.3|14378.3|14401.9|14376.9|14404.3|14379.3|14401.4|14376.4|0
1649916980000|2022-04-14 06:16:20|14401.4|14376.4|14401.4|14376.4|14402.4|14377.4|14400.9|14375.9|0
1649916990000|2022-04-14 06:16:30|14400.9|14375.9|14395|14380|14401.3|14380.8|14395|14375.9|0
1649917000000|2022-04-14 06:16:40|14393.9|14378.9|14393.8|14378.8|14395.7|14380.7|14393.7|14378.7|0
1649917010000|2022-04-14 06:16:50|14394.2|14379.2|14393.6|14378.6|14396.7|14381.7|14393.6|14378.6|0
1649917020000|2022-04-14 06:17:00|14395.1|14370.1|14395.3|14380.3|14395.5|14380.5|14389.6|14369.2|6
1649917030000|2022-04-14 06:17:10|14395.5|14380.5|14399.6|14384.6|14399.6|14384.6|14395.5|14380.5|0
1649917040000|2022-04-14 06:17:20|14399.7|14384.7|14399.9|14384.9|14400|14385|14399.6|14384.6|0
1649917050000|2022-04-14 06:17:30|14402|14387|14402|14387|14402.3|14387.3|14402|14387|2
1649917060000|2022-04-14 06:17:40|14402.5|14387.5|14402.5|14387.5|14402.5|14387.5|14402.5|14387.5|1
1649917090000|2022-04-14 06:18:10|14403.1|14388.1|14403.1|14388.1|14403.1|14388.1|14403.1|14388.1|0
1649917100000|2022-04-14 06:18:20|14402.7|14387.7|14402.7|14387.7|14402.7|14387.7|14402.7|14387.7|0
1649917120000|2022-04-14 06:18:40|14403.2|14388.2|14403.5|14388.5|14403.5|14388.5|14403.2|14388.2|1
1649917140000|2022-04-14 06:19:00|14409.2|14384.2|14415.2|14390.2|14415.7|14390.7|14409.2|14384.2|0
1649917150000|2022-04-14 06:19:10|14414.7|14389.7|14414.7|14389.7|14414.7|14389.7|14414.7|14389.7|0
1649917170000|2022-04-14 06:19:30|14414.8|14389.8|14415.2|14390.2|14415.2|14390.2|14414.8|14389.8|0
1649917190000|2022-04-14 06:19:50|14410.9|14395.9|14410.9|14395.9|14410.9|14395.9|14410.9|14395.9|0
1649917200000|2022-04-14 06:20:00|14411.6|14396.6|14410.4|14395.4|14411.6|14396.6|14410.4|14395.4|1
1649917210000|2022-04-14 06:20:10|14411.7|14396.7|14411.7|14396.7|14411.7|14396.7|14411.7|14396.7|0
1649917230000|2022-04-14 06:20:30|14413.9|14398.9|14413.9|14398.9|14413.9|14398.9|14413.9|14398.9|0
1649917270000|2022-04-14 06:21:10|14416.2|14401.2|14418.5|14403.5|14418.5|14403.5|14416.2|14401.2|1
1649917310000|2022-04-14 06:21:50|14419|14404|14420.5|14405.5|14420.5|14405.5|14419|14404|1
1649917320000|2022-04-14 06:22:00|14420.9|14405.9|14422.8|14407.8|14426.2|14411.2|14420.9|14401.2|1
1649917330000|2022-04-14 06:22:10|14422.7|14407.7|14422.8|14407.8|14422.8|14407.8|14422.3|14407.3|0
1649917340000|2022-04-14 06:22:20|14422.5|14407.5|14419.9|14404.9|14422.5|14407.5|14419.5|14404.5|0
1649917350000|2022-04-14 06:22:30|14419.5|14404.5|14419.5|14404.5|14419.5|14404.5|14419.5|14404.5|0
1649917380000|2022-04-14 06:23:00|14420|14405|14420|14405|14420|14405|14420|14405|0
1649917450000|2022-04-14 06:24:10|14420.2|14405.2|14421|14406|14421|14406|14420.2|14405.2|0
1649917460000|2022-04-14 06:24:20|14421.2|14406.2|14422|14407|14422|14407|14421.2|14406.2|0
1649917470000|2022-04-14 06:24:30|14427.4|14402.4|14426.5|14401.5|14429.5|14411|14424.5|14401.5|0
1649917480000|2022-04-14 06:24:40|14426.1|14401.1|14427.8|14402.8|14427.8|14402.8|14426|14401|0
1649917490000|2022-04-14 06:24:50|14423|14408|14424.9|14409.9|14424.9|14409.9|14421.6|14406.6|0
1649917500000|2022-04-14 06:25:00|14425.1|14410.1|14425|14410|14426.5|14411.5|14422.7|14407.7|0
1649917510000|2022-04-14 06:25:10|14425.5|14410.5|14422.6|14407.6|14426|14411|14422.6|14407.6|0
1649917520000|2022-04-14 06:25:20|14425.5|14410.5|14425.6|14410.6|14425.6|14410.6|14425.5|14410.5|0
1649917530000|2022-04-14 06:25:30|14425.7|14410.7|14425.7|14410.7|14425.7|14410.7|14425.7|14410.7|1
1649917550000|2022-04-14 06:25:50|14423.2|14408.2|14424.8|14409.8|14424.8|14409.8|14422.2|14407.2|1
1649917560000|2022-04-14 06:26:00|14424.7|14409.7|14419.1|14404.1|14425.2|14410.2|14417.9|14402.9|3
1649917570000|2022-04-14 06:26:10|14419.5|14404.5|14419.1|14404.1|14419.5|14404.5|14417.1|14402.1|0
1649917580000|2022-04-14 06:26:20|14419.5|14404.5|14415.9|14400.9|14419.5|14404.5|14415.9|14400.9|0
1649917590000|2022-04-14 06:26:30|14416|14401|14413.9|14398.9|14416|14401|14413.5|14398.5|0
1649917600000|2022-04-14 06:26:40|14415.5|14400.5|14416.9|14401.9|14416.9|14401.9|14415|14400|2
1649917610000|2022-04-14 06:26:50|14414.4|14399.4|14414.3|14399.3|14414.4|14399.4|14414.3|14399.3|3
1649917620000|2022-04-14 06:27:00|14417.3|14402.3|14417.8|14402.8|14417.8|14402.8|14417.3|14402.3|2
1649917630000|2022-04-14 06:27:10|14419.1|14404.1|14419|14404|14419.1|14404.1|14419|14404|2
1649917650000|2022-04-14 06:27:30|14419.5|14404.5|14419.5|14404.5|14419.5|14404.5|14419.5|14404.5|1
1649917660000|2022-04-14 06:27:40|14419.3|14404.3|14417.8|14402.8|14419.3|14404.3|14417.5|14402.5|0
1649917670000|2022-04-14 06:27:50|14419.4|14404.4|14417.1|14402.1|14419.4|14404.4|14417|14402|2
1649917680000|2022-04-14 06:28:00|14416|14401|14414.6|14399.6|14417.7|14402.7|14414.6|14399.6|3
1649917690000|2022-04-14 06:28:10|14410.7|14395.7|14413.8|14388.8|14414.8|14395.7|14409|14388.8|3
1649917700000|2022-04-14 06:28:20|14407.3|14392.3|14404.2|14389.2|14407.5|14392.5|14404.2|14389.2|3
1649917710000|2022-04-14 06:28:30|14406.2|14391.2|14406.9|14391.9|14406.9|14391.9|14406.2|14391.2|4
1649917720000|2022-04-14 06:28:40|14406.4|14391.4|14406.2|14391.2|14407.4|14392.4|14406.2|14391.2|7
1649917730000|2022-04-14 06:28:50|14406.8|14391.8|14406.8|14391.8|14406.9|14391.9|14406.2|14391.2|5
1649917740000|2022-04-14 06:29:00|14403.8|14388.8|14406.6|14391.6|14407.1|14392.1|14403.8|14388.8|0
1649917750000|2022-04-14 06:29:10|14409.3|14394.3|14403.9|14388.9|14409.3|14394.3|14403.4|14388.4|1
1649917760000|2022-04-14 06:29:20|14407.9|14392.9|14403.8|14388.8|14407.9|14392.9|14403.8|14388.8|5
1649917770000|2022-04-14 06:29:30|14404|14389|14411.8|14386.8|14412.3|14389|14404|14385.5|0
1649917780000|2022-04-14 06:29:40|14406.9|14391.9|14403.9|14388.9|14406.9|14391.9|14403.9|14388.9|0
1649917790000|2022-04-14 06:29:50|14403.8|14388.8|14425|14387.5|14425|14388.8|14402.8|14377.9|1
1649917800000|2022-04-14 06:30:00|14425.5|14388|14421.8|14396.8|14425.5|14396.8|14419.8|14388|0
1649917810000|2022-04-14 06:30:10|14421.6|14396.6|14421.1|14396.1|14421.6|14396.6|14421.1|14396.1|2
1649917830000|2022-04-14 06:30:30|14420.7|14395.7|14420.7|14395.7|14421.2|14396.2|14420.7|14395.7|0
1649917840000|2022-04-14 06:30:40|14420.6|14395.6|14418.7|14403.7|14422.7|14406|14417.8|14395.6|0
1649917860000|2022-04-14 06:31:00|14424.3|14399.3|14419.7|14404.7|14426.6|14408.1|14419.7|14399.3|1
1649917870000|2022-04-14 06:31:10|14421.2|14406.2|14425|14387.5|14426|14406.2|14419.2|14386|0
1649917880000|2022-04-14 06:31:20|14425.5|14388|14425|14387.5|14425.5|14388|14425|14387.5|0
1649917890000|2022-04-14 06:31:30|14425.2|14387.7|14420.3|14395.3|14426.5|14395.3|14420.3|14387.7|0
1649917910000|2022-04-14 06:31:50|14421.2|14396.2|14421.2|14396.2|14421.2|14396.2|14421.2|14396.2|0
1649917920000|2022-04-14 06:32:00|14427.7|14390.2|14424.1|14409.1|14427.7|14409.1|14424.1|14390.2|0
1649917930000|2022-04-14 06:32:10|14424|14409|14424|14409|14424|14409|14424|14409|0
1649918020000|2022-04-14 06:33:40|14423.1|14408.1|14423.1|14408.1|14423.1|14408.1|14423.1|14408.1|0
1649918030000|2022-04-14 06:33:50|14422.9|14407.9|14421.9|14396.9|14422.9|14407.9|14421.8|14396.8|2
1649918040000|2022-04-14 06:34:00|14422.8|14397.8|14417.9|14402.9|14422.9|14403.4|14417.9|14397.7|0
1649918050000|2022-04-14 06:34:10|14419.7|14404.7|14419.7|14404.7|14419.7|14404.7|14419.7|14404.7|0
1649918060000|2022-04-14 06:34:20|14419.9|14404.9|14419.9|14404.9|14419.9|14404.9|14419.9|14404.9|0
1649918070000|2022-04-14 06:34:30|14420.3|14405.3|14417.8|14392.8|14421|14405.3|14416.6|14392.1|1
1649918080000|2022-04-14 06:34:40|14418.6|14393.6|14414.7|14399.7|14418.6|14399.7|14413.2|14393.6|0
1649918090000|2022-04-14 06:34:50|14415.2|14400.2|14415.2|14400.2|14417.8|14402.8|14415.2|14400.2|2
1649918100000|2022-04-14 06:35:00|14414.8|14399.8|14414.7|14399.7|14415.2|14400.2|14414.3|14399.3|2
1649918110000|2022-04-14 06:35:10|14415.2|14400.2|14411.4|14396.4|14415.2|14400.2|14411.4|14396.4|7
1649918120000|2022-04-14 06:35:20|14410.6|14395.6|14410.5|14395.5|14410.6|14395.6|14410.5|14395.5|0
1649918130000|2022-04-14 06:35:30|14410.6|14395.6|14410.7|14395.7|14411.1|14396.1|14410.3|14395.3|3
1649918140000|2022-04-14 06:35:40|14410.2|14395.2|14410.7|14395.7|14410.7|14395.7|14410.2|14395.2|3
1649918150000|2022-04-14 06:35:50|14410.2|14395.2|14410.7|14395.7|14410.7|14395.7|14410.2|14395.2|0
1649918160000|2022-04-14 06:36:00|14409.1|14394.1|14408.1|14393.1|14409.1|14394.1|14408.1|14393.1|2
1649918170000|2022-04-14 06:36:10|14409.1|14394.1|14409.2|14394.2|14409.5|14394.5|14408.8|14393.8|6
1649918180000|2022-04-14 06:36:20|14409.4|14394.4|14409.1|14394.1|14409.4|14394.4|14409.1|14394.1|0
1649918190000|2022-04-14 06:36:30|14409.4|14394.4|14409.4|14394.4|14409.4|14394.4|14409.4|14394.4|0
1649918200000|2022-04-14 06:36:40|14409.2|14394.2|14408.9|14393.9|14409.4|14394.4|14408.5|14393.5|1
1649918210000|2022-04-14 06:36:50|14408.8|14393.8|14404.9|14389.9|14408.8|14393.8|14404.9|14389.9|1
1649918220000|2022-04-14 06:37:00|14405.4|14390.4|14405.6|14390.6|14405.6|14390.6|14405.4|14390.4|0
1649918230000|2022-04-14 06:37:10|14405.1|14390.1|14401.3|14386.3|14405.2|14390.2|14401.3|14386.3|3
1649918240000|2022-04-14 06:37:20|14402.3|14387.3|14402.8|14387.8|14402.8|14387.8|14402.3|14387.3|3
1649918250000|2022-04-14 06:37:30|14401.8|14386.8|14402.8|14387.8|14402.8|14387.8|14401.8|14386.8|0
1649918260000|2022-04-14 06:37:40|14398.9|14383.9|14399.2|14384.2|14399.2|14384.2|14398.7|14383.7|7
1649918270000|2022-04-14 06:37:50|14398.7|14383.7|14400.5|14385.5|14400.5|14385.5|14398.7|14383.7|3
1649918290000|2022-04-14 06:38:10|14401|14386|14387.4|14372.4|14401|14386|14387.4|14372.4|7
1649918300000|2022-04-14 06:38:20|14386.5|14371.5|14386.6|14371.6|14386.6|14371.6|14384.4|14369.4|4
1649918310000|2022-04-14 06:38:30|14384.4|14369.4|14384|14369|14387.1|14372.1|14384|14369|1
1649918320000|2022-04-14 06:38:40|14386.5|14371.5|14383.1|14368.1|14386.5|14371.5|14383.1|14368.1|0
1649918330000|2022-04-14 06:38:50|14387.1|14372.1|14386|14371|14387.1|14372.1|14386|14371|0
1649918340000|2022-04-14 06:39:00|14385.3|14370.3|14385.3|14370.3|14385.3|14370.3|14385.3|14370.3|1
1649918350000|2022-04-14 06:39:10|||||||||2
1649918360000|2022-04-14 06:39:20|14385.4|14370.4|14381.7|14366.7|14385.9|14370.9|14381.7|14366.7|0
1649918370000|2022-04-14 06:39:30|14387.2|14372.2|14387.2|14372.2|14387.2|14372.2|14387.2|14372.2|3
1649918380000|2022-04-14 06:39:40|14384|14369|14389|14374|14389|14374|14384|14369|0
1649918390000|2022-04-14 06:39:50|14387.7|14372.7|14389|14374|14389|14374|14386.4|14371.4|2
1649918400000|2022-04-14 06:40:00|14389.1|14374.1|14389.5|14374.5|14389.5|14374.5|14388.7|14373.7|3
1649918410000|2022-04-14 06:40:10|14389.6|14374.6|14386.9|14371.9|14390|14375|14386.1|14371.1|2
1649918420000|2022-04-14 06:40:20|14389|14374|14388.5|14373.5|14389.5|14374.5|14383.2|14368.2|0
1649918430000|2022-04-14 06:40:30|14388|14373|14385.7|14370.7|14388|14373|14385.7|14370.7|0
1649918440000|2022-04-14 06:40:40|14383|14368|14382.5|14367.5|14383|14368|14382.5|14367.5|1
1649918450000|2022-04-14 06:40:50|14381.7|14366.7|14380|14365|14381.7|14366.7|14380|14365|1
1649918460000|2022-04-14 06:41:00|14382.6|14367.6|14379.5|14364.5|14382.6|14367.6|14379.5|14364.5|1
1649918470000|2022-04-14 06:41:10|14379.6|14364.6|14379.5|14364.5|14380.8|14365.8|14379.5|14364.5|5
1649918490000|2022-04-14 06:41:30|14379|14364|14378.5|14363.5|14379|14364|14378.5|14363.5|1
1649918520000|2022-04-14 06:42:00|14377.6|14362.6|14377.6|14362.6|14377.6|14362.6|14377.6|14362.6|1
1649918530000|2022-04-14 06:42:10|14377.1|14362.1|14377.1|14362.1|14377.1|14362.1|14377.1|14362.1|0
1649918580000|2022-04-14 06:43:00|14377.6|14362.6|14380.4|14365.4|14380.4|14365.4|14377.6|14362.6|1
1649918590000|2022-04-14 06:43:10|14382.1|14367.1|14382.2|14367.2|14382.6|14367.6|14382.1|14367.1|4
1649918600000|2022-04-14 06:43:20|14382.1|14367.1|14380|14365|14383.8|14368.8|14380|14365|1
1649918610000|2022-04-14 06:43:30|14379.5|14364.5|14379.6|14364.6|14383.1|14368.1|14379.5|14364.5|2
1649918620000|2022-04-14 06:43:40|14380.1|14365.1|14378.9|14363.9|14381.6|14366.6|14378.2|14363.2|1
1649918630000|2022-04-14 06:43:50|14379|14364|14378.9|14363.9|14381.2|14366.2|14378.8|14363.8|0
1649918640000|2022-04-14 06:44:00|14381.1|14366.1|14384.6|14369.6|14384.6|14369.6|14381.1|14366.1|2
1649918650000|2022-04-14 06:44:10|14384.9|14369.9|14389.6|14374.6|14389.6|14374.6|14384.9|14369.9|0
1649918660000|2022-04-14 06:44:20|14388|14373|14388.5|14373.5|14388.5|14373.5|14387.1|14372.1|1
1649918670000|2022-04-14 06:44:30|14388.9|14373.9|14389.9|14374.9|14390.3|14375.3|14388.9|14373.9|4
1649918690000|2022-04-14 06:44:50|14388.6|14373.6|14385.9|14360.9|14390.8|14375.8|14385.4|14360.4|5
1649918700000|2022-04-14 06:45:00|14386.4|14361.4|14384.2|14369.2|14386.9|14369.2|14381.9|14361.2|0
1649918710000|2022-04-14 06:45:10|14384.4|14369.4|14382.3|14367.3|14388.7|14373.7|14382.3|14367.3|0
1649918720000|2022-04-14 06:45:20|14386.1|14371.1|14386.2|14371.2|14391.2|14372.1|14385.2|14365.7|7
1649918730000|2022-04-14 06:45:30|14386.7|14371.7|14381.4|14366.4|14391.6|14371.7|14381.4|14362.4|0
1649918740000|2022-04-14 06:45:40|14380.9|14365.9|14379.7|14364.7|14380.9|14365.9|14379.7|14364.7|0
1649918750000|2022-04-14 06:45:50|14378.1|14363.1|14377.8|14362.8|14378.1|14363.1|14377.7|14362.7|1
1649918770000|2022-04-14 06:46:10|14377.4|14362.4|14377.4|14362.4|14377.4|14362.4|14377.4|14362.4|0
1649918800000|2022-04-14 06:46:40|14376.9|14361.9|14376.8|14361.8|14376.9|14361.9|14376.8|14361.8|1
1649918810000|2022-04-14 06:46:50|14376.7|14361.7|14385|14360|14391.3|14361.9|14376.7|14353.8|3
1649918820000|2022-04-14 06:47:00|14384.9|14359.9|14384.9|14359.9|14384.9|14364.9|14377.9|14358.8|0
1649918830000|2022-04-14 06:47:10|14378.3|14363.3|14378|14363|14381.7|14366.7|14376.4|14361.4|0
1649918840000|2022-04-14 06:47:20|14378.5|14363.5|14378.4|14363.4|14378.7|14363.7|14378|14363|6
1649918850000|2022-04-14 06:47:30|14382.9|14367.9|14382.7|14367.7|14382.9|14367.9|14382.7|14367.7|1
1649918860000|2022-04-14 06:47:40|14382.8|14367.8|14385|14370|14385.3|14370.3|14382.6|14367.6|2
1649918870000|2022-04-14 06:47:50|14384.9|14369.9|14382.4|14367.4|14385.9|14370.9|14381.5|14366.5|2
1649918880000|2022-04-14 06:48:00|14381.1|14366.1|14380.6|14365.6|14385.1|14366.2|14378.7|14359.2|3
1649918890000|2022-04-14 06:48:10|14380.2|14365.2|14384.7|14359.7|14385.1|14365.6|14379.2|14359.7|3
1649918900000|2022-04-14 06:48:20|14379.6|14364.6|14380.2|14365.2|14385.1|14366.3|14377.9|14359.7|5
1649918910000|2022-04-14 06:48:30|14380.6|14365.6|14383.7|14368.7|14385.1|14368.7|14378.7|14360.1|2
1649918920000|2022-04-14 06:48:40|14383.3|14368.3|14382|14367|14386.4|14369.6|14380.7|14359.7|8
1649918930000|2022-04-14 06:48:50|14389.4|14364.4|14386.4|14371.4|14390.2|14371.4|14385.4|14364.4|0
1649918940000|2022-04-14 06:49:00|14386.9|14371.9|14395.1|14380.1|14398.6|14380.1|14386.9|14371.9|2
1649918950000|2022-04-14 06:49:10|14393.4|14378.4|14393.4|14378.4|14393.4|14378.4|14393.4|14378.4|0
1649918970000|2022-04-14 06:49:30|14395.1|14380.1|14395.7|14380.7|14395.7|14380.7|14395.1|14380.1|0
1649918980000|2022-04-14 06:49:40|14397|14382|14397|14382|14397|14382|14397|14382|0
1649918990000|2022-04-14 06:49:50|14396.7|14381.7|14398|14383|14398|14383|14396.7|14381.7|0
1649919000000|2022-04-14 06:50:00|14397.6|14382.6|14397.7|14382.7|14397.7|14382.7|14397.6|14382.6|0
1649919010000|2022-04-14 06:50:10|14397.8|14382.8|14400|14385|14400|14385|14397.8|14382.8|4
1649919020000|2022-04-14 06:50:20|14398.5|14383.5|14399.5|14384.5|14400|14385|14398|14383|7
1649919030000|2022-04-14 06:50:30|14400|14385|14400|14385|14400|14385|14399.5|14384.5|3
1649919040000|2022-04-14 06:50:40|14399.1|14384.1|14399.4|14384.4|14399.6|14384.6|14399.1|14384.1|0
1649919060000|2022-04-14 06:51:00|14399.3|14384.3|14398.5|14383.5|14399.3|14384.3|14398.5|14383.5|1
1649919070000|2022-04-14 06:51:10|14398.2|14383.2|14397.3|14382.3|14398.2|14383.2|14397.3|14382.3|2
1649919080000|2022-04-14 06:51:20|14397.5|14382.5|14397.3|14382.3|14397.5|14382.5|14396.9|14381.9|3
1649919090000|2022-04-14 06:51:30|14400|14385|14399.9|14384.9|14400|14385|14399.9|14384.9|1
1649919100000|2022-04-14 06:51:40|14397.9|14382.9|14396.7|14381.7|14398.6|14383.6|14396.7|14381.7|1
1649919110000|2022-04-14 06:51:50|||||||||2
1649919120000|2022-04-14 06:52:00|14394.1|14379.1|14390.3|14375.3|14394.1|14379.1|14389.3|14374.3|4
1649919130000|2022-04-14 06:52:10|14391.1|14376.1|14391.6|14376.6|14391.6|14376.6|14391.1|14376.1|0
1649919140000|2022-04-14 06:52:20|14389.8|14374.8|14389.8|14374.8|14390.8|14375.8|14389.8|14374.8|1
1649919150000|2022-04-14 06:52:30|14389.9|14374.9|14389.2|14374.2|14389.9|14374.9|14388.9|14373.9|0
1649919160000|2022-04-14 06:52:40|14389.1|14374.1|14388.7|14373.7|14390.5|14375.5|14388.7|14373.7|3
1649919170000|2022-04-14 06:52:50|14388.6|14373.6|14389.7|14374.7|14390|14375|14388.6|14373.6|3
1649919180000|2022-04-14 06:53:00|14388.7|14373.7|14389.1|14374.1|14389.2|14374.2|14388.7|14373.7|6
1649919190000|2022-04-14 06:53:10|14392.6|14377.6|14393.6|14378.6|14393.6|14378.6|14392.6|14377.6|0
1649919210000|2022-04-14 06:53:30|14393.5|14378.5|14391.5|14376.5|14394|14379|14390.3|14375.3|1
1649919220000|2022-04-14 06:53:40|14390.6|14375.6|14390.2|14375.2|14390.7|14375.7|14386.4|14371.4|1
1649919230000|2022-04-14 06:53:50|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|3
1649919240000|2022-04-14 06:54:00|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|0
1649919250000|2022-04-14 06:54:10|14385.4|14370.4|14385.9|14370.9|14387.2|14372.2|14385.4|14370.4|1
1649919260000|2022-04-14 06:54:20|14388.4|14373.4|14385.3|14370.3|14388.4|14373.4|14385.3|14370.3|0
1649919270000|2022-04-14 06:54:30|14385.6|14370.6|14381.4|14366.4|14386.4|14370.6|14381.4|14361.4|2
1649919300000|2022-04-14 06:55:00|14381.6|14366.6|14383|14368|14383|14368|14381.6|14366.6|0
1649919310000|2022-04-14 06:55:10|14383.4|14368.4|14383.4|14368.4|14383.4|14368.4|14383.4|14368.4|0
1649919320000|2022-04-14 06:55:20|14388.5|14373.5|14383.7|14368.7|14390.5|14375.5|14383.2|14368.2|2
1649919330000|2022-04-14 06:55:30|14381.7|14366.7|14380.2|14365.2|14381.8|14366.8|14380.2|14365.2|0
1649919340000|2022-04-14 06:55:40|14379.2|14364.2|14379.6|14364.6|14380.5|14365.5|14379.1|14364.1|2
1649919350000|2022-04-14 06:55:50|14379.2|14364.2|14379.1|14364.1|14379.2|14364.2|14379.1|14364.1|1
1649919360000|2022-04-14 06:56:00|14378.2|14363.2|14378.2|14363.2|14378.2|14363.2|14378.2|14363.2|0
1649919430000|2022-04-14 06:57:10|14377.1|14362.1|14368.9|14353.9|14377.1|14362.1|14368.9|14353.9|0
1649919440000|2022-04-14 06:57:20|14369.4|14354.4|14366.9|14351.9|14373.9|14354.9|14365.8|14347|0
1649919450000|2022-04-14 06:57:30|14366.4|14351.4|14372.4|14347.4|14372.4|14352.4|14366.4|14346.6|0
1649919460000|2022-04-14 06:57:40|14367.4|14352.4|14372.4|14347.4|14373.9|14352.4|14366.4|14347|0
1649919470000|2022-04-14 06:57:50|14367.4|14352.4|14366.9|14351.9|14372.4|14352.4|14366.4|14346.6|0
1649919480000|2022-04-14 06:58:00|14366.1|14351.1|14372.6|14347.6|14373.4|14355.4|14366.1|14347.5|2
1649919490000|2022-04-14 06:58:10|14372.5|14347.5|14371|14346|14374|14352.4|14365.9|14346|2
1649919500000|2022-04-14 06:58:20|14371.1|14346.1|14372.5|14347.5|14372.5|14351.1|14366.1|14346.1|0
1649919510000|2022-04-14 06:58:30|14372|14347|14375|14350|14375|14353|14366.1|14346|0
1649919520000|2022-04-14 06:58:40|14372.5|14347.5|14373.5|14348.5|14373.5|14352|14367|14347.5|0
1649919530000|2022-04-14 06:58:50|14372.5|14347.5|14366.4|14351.4|14372.5|14351.8|14366|14347.5|1
1649919570000|2022-04-14 06:59:30|14368.4|14353.4|14368|14353|14368.4|14353.4|14368|14353|0
1649919580000|2022-04-14 06:59:40|14367.1|14352.1|14375.7|14360.7|14375.7|14360.7|14367.1|14352.1|2
1649919590000|2022-04-14 06:59:50|14376.1|14361.1|14380.3|14355.3|14383.2|14363.6|14376.1|14355.3|2
1649919600000|2022-04-14 07:00:00|14381.1|14356.1|14376.2|14361.2|14381.1|14361.2|14374.9|14356.1|0
1649919610000|2022-04-14 07:00:10|14376|14361|14374.7|14359.7|14376|14361|14374.7|14359.7|1
1649919630000|2022-04-14 07:00:30|14373.4|14358.4|14386.4|14371.4|14386.4|14371.4|14373|14358|7
1649919640000|2022-04-14 07:00:40|14387.8|14362.8|14383.8|14358.8|14388.6|14365.8|14380.2|14358.3|0
1649919650000|2022-04-14 07:00:50|14384|14359|14376.3|14361.3|14384|14362.6|14375.5|14355.8|3
1649919660000|2022-04-14 07:01:00|14376.6|14361.6|14380.9|14365.9|14380.9|14365.9|14376.6|14361.6|4
1649919670000|2022-04-14 07:01:10|14380.8|14365.8|14381.1|14366.1|14381.3|14366.3|14380.8|14365.8|1
1649919680000|2022-04-14 07:01:20|14380.7|14365.7|14375.9|14360.9|14380.7|14365.7|14375.6|14360.6|0
1649919690000|2022-04-14 07:01:30|14376.4|14361.4|14373|14358|14378.5|14361.4|14373|14353.5|1
1649919700000|2022-04-14 07:01:40|14377|14352|14378.8|14363.8|14378.8|14363.8|14372.5|14352|0
1649919710000|2022-04-14 07:01:50|14379.3|14364.3|14392.1|14367.1|14392.1|14367.1|14379.3|14361.9|0
1649919720000|2022-04-14 07:02:00|14390.7|14365.7|14390.7|14365.7|14390.8|14365.8|14390.7|14365.7|0
1649919730000|2022-04-14 07:02:10|14391.2|14366.2|14388.5|14373.5|14391.2|14373.5|14386|14365.7|2
1649919740000|2022-04-14 07:02:20|14389|14374|14388.4|14373.4|14390|14375|14388.4|14373.4|3
1649919750000|2022-04-14 07:02:30|14389.7|14374.7|14389.2|14374.2|14389.7|14374.7|14389.2|14374.2|1
1649919760000|2022-04-14 07:02:40|14389.5|14374.5|14389.3|14374.3|14389.7|14374.7|14389.3|14374.3|1
1649919770000|2022-04-14 07:02:50|14388.1|14373.1|14385.8|14370.8|14388.1|14373.1|14385.8|14370.8|0
1649919780000|2022-04-14 07:03:00|14385.3|14370.3|14384.4|14369.4|14385.3|14370.3|14384.4|14369.4|0
1649919790000|2022-04-14 07:03:10|14384.3|14369.3|14382|14367|14388.9|14369.3|14382|14363.5|0
1649919800000|2022-04-14 07:03:20|14385.8|14360.8|14380.5|14365.5|14385.9|14365.5|14376.7|14358.7|1
1649919810000|2022-04-14 07:03:30|14380.2|14365.2|14388.1|14363.1|14388.2|14365.2|14378.9|14363.1|10
1649919820000|2022-04-14 07:03:40|14387.2|14362.2|14381.3|14366.3|14388|14366.9|14381.3|14361.7|4
1649919830000|2022-04-14 07:03:50|14381.6|14366.6|14377.6|14362.6|14383.4|14366.6|14377.5|14358.4|2
1649919850000|2022-04-14 07:04:10|14378|14363|14380.4|14365.4|14382.7|14367.7|14378|14363|3
1649919860000|2022-04-14 07:04:20|14380.3|14365.3|14383.1|14358.1|14383.5|14365.3|14378.6|14358.1|0
1649919870000|2022-04-14 07:04:30|14383|14358|14383.1|14358.1|14383.9|14364.5|14377.7|14358|0
1649919880000|2022-04-14 07:04:40|14378.6|14363.6|14366.7|14351.7|14383.1|14364.5|14366.7|14351.7|1
1649919910000|2022-04-14 07:05:10|14366.2|14351.2|14365.2|14350.2|14366.2|14351.2|14365.2|14350.2|0
1649919920000|2022-04-14 07:05:20|14365.6|14350.6|14365.7|14350.7|14365.7|14350.7|14365.6|14350.6|0
1649919960000|2022-04-14 07:06:00|14365.5|14350.5|14364.6|14349.6|14365.5|14350.5|14364.6|14349.6|0
1649919970000|2022-04-14 07:06:10|14364.2|14349.2|14364.2|14349.2|14364.2|14349.2|14364.2|14349.2|0
1649920000000|2022-04-14 07:06:40|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|0
1649920020000|2022-04-14 07:07:00|14364.2|14349.2|14364.2|14349.2|14364.2|14349.2|14364.2|14349.2|0
1649920030000|2022-04-14 07:07:10|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|0
1649920100000|2022-04-14 07:08:20|14364.7|14349.7|14365.1|14350.1|14365.7|14350.7|14364.2|14349.2|0
1649920110000|2022-04-14 07:08:30|14364.1|14349.1|14368|14353|14368|14353|14364.1|14349.1|0
1649920120000|2022-04-14 07:08:40|14368.5|14353.5|14366.8|14351.8|14369.5|14354.5|14366.7|14351.7|1
1649920130000|2022-04-14 07:08:50|14368.4|14353.4|14368.1|14353.1|14368.4|14353.4|14366.6|14351.6|0
1649920140000|2022-04-14 07:09:00|14368.2|14353.2|14368.6|14353.6|14368.6|14353.6|14366.7|14351.7|0
1649920150000|2022-04-14 07:09:10|14367.6|14352.6|14362.6|14347.6|14367.6|14352.6|14361.6|14346.6|2
1649920160000|2022-04-14 07:09:20|14363.1|14348.1|14365.3|14350.3|14365.3|14350.3|14363.1|14348.1|0
1649920170000|2022-04-14 07:09:30|14365.5|14350.5|14367.8|14352.8|14367.8|14352.8|14365.5|14350.5|2
1649920180000|2022-04-14 07:09:40|14368.3|14353.3|14368.3|14353.3|14368.3|14353.3|14368|14353|2
1649920190000|2022-04-14 07:09:50|14367.9|14352.9|14368.1|14353.1|14368.6|14353.6|14367.9|14352.9|7
1649920200000|2022-04-14 07:10:00|14368|14353|14385.1|14370.1|14385.4|14370.4|14366|14348.7|6
1649920210000|2022-04-14 07:10:10|14385.6|14370.6|14386.6|14371.6|14387.1|14372.1|14384.5|14369.5|0
1649920220000|2022-04-14 07:10:20|14387.2|14372.2|14387.2|14372.2|14387.2|14372.2|14387.2|14372.2|0
1649920230000|2022-04-14 07:10:30|14386.3|14371.3|14384.1|14369.1|14386.4|14371.4|14384.1|14369.1|0
1649920240000|2022-04-14 07:10:40|14384.3|14369.3|14385.8|14370.8|14386.8|14371.8|14384.3|14369.3|3
1649920250000|2022-04-14 07:10:50|14385.4|14370.4|14385.8|14370.8|14385.8|14370.8|14385.4|14370.4|1
1649920260000|2022-04-14 07:11:00|14400.3|14385.3|14395.3|14380.3|14400.3|14385.3|14395.3|14380.3|4
1649920270000|2022-04-14 07:11:10|14390.3|14375.3|14393.4|14378.4|14393.8|14378.8|14388.1|14373.1|0
1649920280000|2022-04-14 07:11:20|14393.7|14378.7|14391.1|14376.1|14393.7|14378.7|14391.1|14376.1|0
1649920290000|2022-04-14 07:11:30|14391.5|14376.5|14390.1|14375.1|14392.9|14377.9|14390.1|14375.1|0
1649920300000|2022-04-14 07:11:40|14390|14375|14388.5|14373.5|14390|14375|14388.5|14373.5|0
1649920310000|2022-04-14 07:11:50|14388.1|14373.1|14387.1|14372.1|14388.6|14373.6|14387.1|14372.1|0
1649920320000|2022-04-14 07:12:00|14387.6|14372.6|14383.1|14368.1|14387.7|14372.6|14381.9|14361.3|1
1649920330000|2022-04-14 07:12:10|14380.2|14365.2|14378.1|14363.1|14383.7|14365.7|14375.7|14355.7|1
1649920340000|2022-04-14 07:12:20|14376.1|14361.1|14376.2|14361.2|14376.2|14361.2|14376.1|14361.1|1
1649920350000|2022-04-14 07:12:30|14376.6|14361.6|14374.5|14359.5|14376.6|14361.6|14374.5|14359.5|0
1649920360000|2022-04-14 07:12:40|14373.9|14358.9|14372|14357|14373.9|14358.9|14371.5|14356.5|0
1649920380000|2022-04-14 07:13:00|14372.4|14357.4|14372.4|14357.4|14372.4|14357.4|14372.4|14357.4|0
1649920400000|2022-04-14 07:13:20|14373.4|14358.4|14372.9|14357.9|14373.8|14358.8|14372.9|14357.9|0
1649920410000|2022-04-14 07:13:30|14373.3|14358.3|14372.3|14357.3|14373.3|14358.3|14371.4|14356.4|0
1649920420000|2022-04-14 07:13:40|14371.8|14356.8|14372.6|14357.6|14373.5|14358.5|14369|14354|2
1649920430000|2022-04-14 07:13:50|14372.5|14357.5|14372.5|14357.5|14373|14358|14372.5|14357.5|0
1649920440000|2022-04-14 07:14:00|14372.2|14357.2|14371.8|14356.8|14372.2|14357.2|14371.8|14356.8|0
1649920450000|2022-04-14 07:14:10|14371.9|14356.9|14372.9|14357.9|14372.9|14357.9|14371.9|14356.9|1
1649920460000|2022-04-14 07:14:20|14372.4|14357.4|14372.9|14357.9|14372.9|14357.9|14372.4|14357.4|0
1649920480000|2022-04-14 07:14:40|14376.9|14361.9|14377|14362|14377|14362|14376.9|14361.9|0
1649920500000|2022-04-14 07:15:00|14377.4|14362.4|14377.9|14362.9|14378.9|14363.9|14376.9|14361.9|0
1649920530000|2022-04-14 07:15:30|14378.4|14363.4|14377.9|14362.9|14378.5|14363.5|14377.9|14362.9|0
1649920540000|2022-04-14 07:15:40|14377.5|14362.5|14376.5|14361.5|14378|14363|14376.4|14361.4|0
1649920550000|2022-04-14 07:15:50|14376.9|14361.9|14376.9|14361.9|14377.4|14362.4|14376.4|14361.4|0
1649920560000|2022-04-14 07:16:00|14376.4|14361.4|14375.5|14360.5|14378.1|14363.1|14375.4|14360.4|0
1649920570000|2022-04-14 07:16:10|14375.9|14360.9|14375.5|14360.5|14375.9|14360.9|14375.4|14360.4|0
1649920580000|2022-04-14 07:16:20|14375.4|14360.4|14375.9|14360.9|14375.9|14360.9|14375.4|14360.4|0
1649920590000|2022-04-14 07:16:30|14375.4|14360.4|14375.5|14360.5|14375.9|14360.9|14375.4|14360.4|0
1649920600000|2022-04-14 07:16:40|14375.4|14360.4|14375.9|14360.9|14381.6|14361.9|14375.4|14356.6|0
1649920610000|2022-04-14 07:16:50|14375.5|14360.5|14375.9|14360.9|14375.9|14360.9|14375.4|14360.4|0
1649920620000|2022-04-14 07:17:00|14375.5|14360.5|14375.5|14360.5|14375.9|14360.9|14375.4|14360.4|0
1649920630000|2022-04-14 07:17:10|14375.4|14360.4|14375.4|14360.4|14376.4|14361.4|14373.9|14358.9|0
1649920640000|2022-04-14 07:17:20|14374.4|14359.4|14375.4|14360.4|14376.4|14361.4|14374.4|14359.4|0
1649920650000|2022-04-14 07:17:30|14375|14360|14375.9|14360.9|14375.9|14360.9|14374.4|14359.4|0
1649920660000|2022-04-14 07:17:40|14374.9|14359.9|14375.9|14360.9|14376.4|14361.4|14374.9|14359.9|0
1649920670000|2022-04-14 07:17:50|14376.4|14361.4|14375.3|14360.3|14376.4|14361.4|14373.9|14358.9|0
1649920680000|2022-04-14 07:18:00|14374.6|14359.6|14374.4|14359.4|14375.4|14360.4|14373.4|14358.4|0
1649920700000|2022-04-14 07:18:20|14373.9|14358.9|14373.9|14358.9|14374|14359|14373.5|14358.5|0
1649920710000|2022-04-14 07:18:30|14373.4|14358.4|14373.4|14358.4|14373.4|14358.4|14373.4|14358.4|0
1649920730000|2022-04-14 07:18:50|14373.9|14358.9|14373.9|14358.9|14373.9|14358.9|14373.9|14358.9|0
1649920740000|2022-04-14 07:19:00|14373.4|14358.4|14372.9|14357.9|14373.4|14358.4|14372.9|14357.9|0
1649920770000|2022-04-14 07:19:30|14373|14358|14373.4|14358.4|14373.4|14358.4|14373|14358|0
1649920780000|2022-04-14 07:19:40|14372.9|14357.9|14372.9|14357.9|14372.9|14357.9|14372.9|14357.9|0
1649920800000|2022-04-14 07:20:00|14372.4|14357.4|14371.4|14356.4|14372.9|14357.9|14371.4|14356.4|0
1649920830000|2022-04-14 07:20:30|14371.5|14356.5|14371.9|14356.9|14371.9|14356.9|14371.5|14356.5|0
1649920850000|2022-04-14 07:20:50|14372|14357|14372.4|14357.4|14372.4|14357.4|14372|14357|0
1649920860000|2022-04-14 07:21:00|14371.4|14356.4|14371.9|14356.9|14371.9|14356.9|14371.4|14356.4|0
1649920920000|2022-04-14 07:22:00|14372.4|14357.4|14377.9|14362.9|14377.9|14362.9|14372.4|14357.4|0
1649920930000|2022-04-14 07:22:10|14376.4|14361.4|14372.9|14357.9|14376.4|14361.4|14372.4|14357.4|0
1649920960000|2022-04-14 07:22:40|14372.4|14357.4|14372.4|14357.4|14372.4|14357.4|14372.4|14357.4|0
1649920980000|2022-04-14 07:23:00|14371.9|14356.9|14372.4|14357.4|14372.4|14357.4|14371.9|14356.9|0
1649921100000|2022-04-14 07:25:00|14371.4|14356.4|14372.4|14357.4|14373.5|14358.5|14371.4|14356.4|0
1649921110000|2022-04-14 07:25:10|14372.5|14357.5|14372.5|14357.5|14372.5|14357.5|14372.4|14357.4|0
1649921120000|2022-04-14 07:25:20|14373.9|14358.9|14373.9|14358.9|14373.9|14358.9|14373.9|14358.9|0
1649921240000|2022-04-14 07:27:20|14381.9|14366.9|14387.4|14372.4|14390.9|14375.9|14381.4|14366.4|0
1649921250000|2022-04-14 07:27:30|14387.9|14372.9|14384.5|14369.5|14389.3|14374.3|14384.4|14369.4|0
1649921260000|2022-04-14 07:27:40|14384.4|14369.4|14384.4|14369.4|14385.3|14370.3|14383.4|14368.4|0
1649921270000|2022-04-14 07:27:50|14383.9|14368.9|14384.9|14369.9|14384.9|14369.9|14383.9|14368.9|0
1649921280000|2022-04-14 07:28:00|14384.5|14369.5|14387.9|14372.9|14388.4|14373.4|14384.5|14369.5|0
1649921290000|2022-04-14 07:28:10|14388.4|14373.4|14388.4|14373.4|14388.8|14373.8|14387.9|14372.9|0
1649921310000|2022-04-14 07:28:30|14388.8|14373.8|14388.3|14373.3|14388.8|14373.8|14387.9|14372.9|0
1649921320000|2022-04-14 07:28:40|14387.9|14372.9|14387.9|14372.9|14388.8|14373.8|14387.9|14372.9|0
1649921330000|2022-04-14 07:28:50|14388.3|14373.3|14388.8|14373.8|14388.8|14373.8|14387.9|14372.9|0
1649921340000|2022-04-14 07:29:00|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|14387.8|14372.8|0
1649921430000|2022-04-14 07:30:30|14387.4|14372.4|14386.4|14371.4|14387.4|14372.4|14386.4|14371.4|0
1649921440000|2022-04-14 07:30:40|14385.4|14370.4|14385.4|14370.4|14385.4|14370.4|14385.4|14370.4|0
1649921450000|2022-04-14 07:30:50|||||||||1
1649921460000|2022-04-14 07:31:00|14384.8|14369.8|14378.3|14363.3|14384.8|14369.8|14377.9|14362.9|0
1649921470000|2022-04-14 07:31:10|14377.9|14362.9|14377.9|14362.9|14377.9|14362.9|14377.9|14362.9|0
1649921490000|2022-04-14 07:31:30|14378.4|14363.4|14378.4|14363.4|14378.4|14363.4|14378.3|14363.3|0
1649921500000|2022-04-14 07:31:40|14378.8|14363.8|14378.8|14363.8|14378.8|14363.8|14378.8|14363.8|0
1649921530000|2022-04-14 07:32:10|14378.7|14363.7|14378.3|14363.3|14378.8|14363.8|14377.3|14362.3|0
1649921590000|2022-04-14 07:33:10|14377.9|14362.9|14377.5|14362.5|14378|14363|14377|14362|3
1649921610000|2022-04-14 07:33:30|14378|14363|14378.8|14363.8|14378.8|14363.8|14377.8|14362.8|1
1649921660000|2022-04-14 07:34:20|14378.7|14363.7|14378.7|14363.7|14378.7|14363.7|14378.7|14363.7|0
1649921720000|2022-04-14 07:35:20|14377.7|14362.7|14376.3|14361.3|14378.2|14363.2|14375.7|14360.7|2
1649921730000|2022-04-14 07:35:30|14376.7|14361.7|14376.7|14361.7|14376.7|14361.7|14376.2|14361.2|0
1649921740000|2022-04-14 07:35:40|14376.6|14361.6|14376.3|14361.3|14376.7|14361.7|14376.2|14361.2|0
1649921750000|2022-04-14 07:35:50|14376.2|14361.2|14376.1|14361.1|14376.7|14361.7|14375.6|14360.6|0
1649921760000|2022-04-14 07:36:00|14375.6|14360.6|14379.1|14354.1|14379.1|14360.7|14374.1|14354.1|0
1649921770000|2022-04-14 07:36:10|14378.6|14353.6|14378.6|14353.6|14378.6|14353.6|14378.6|14353.6|0
1649921830000|2022-04-14 07:37:10|14378.1|14353.1|14381.6|14356.6|14381.6|14357.1|14371.6|14352.1|0
1649921840000|2022-04-14 07:37:20|14381.1|14356.1|14381.1|14356.1|14381.1|14356.1|14381.1|14356.1|0
1649921880000|2022-04-14 07:38:00|14381.2|14356.2|14376.7|14361.7|14381.2|14361.7|14376.7|14356.2|0
1649921890000|2022-04-14 07:38:10|14377.1|14362.1|14377.1|14362.1|14377.1|14362.1|14377.1|14362.1|0
1649921920000|2022-04-14 07:38:40|14382.4|14357.4|14381.6|14356.6|14384.1|14363.6|14376.6|14356.6|0
1649921940000|2022-04-14 07:39:00|14381.1|14356.1|14381.1|14356.1|14381.1|14356.1|14381.1|14356.1|0
1649921950000|2022-04-14 07:39:10|14379.6|14354.6|14381.3|14356.3|14382.6|14359.1|14374.1|14354.3|0
1649921960000|2022-04-14 07:39:20|14382.1|14357.1|14379.1|14354.1|14382.1|14357.1|14378.7|14353.7|0
1649921970000|2022-04-14 07:39:30|14378.6|14353.6|14378.6|14353.6|14378.6|14353.6|14378.6|14353.6|0
1649921980000|2022-04-14 07:39:40|14378.1|14353.1|14378.1|14353.1|14378.1|14353.1|14378.1|14353.1|0
1649922000000|2022-04-14 07:40:00|||||||||1
1649922020000|2022-04-14 07:40:20|14373.3|14358.3|14373.3|14358.3|14373.3|14358.3|14373.3|14358.3|0
1649922050000|2022-04-14 07:40:50|14378.1|14353.1|14370.1|14345.1|14378.1|14353.1|14370.1|14345.1|1
1649922060000|2022-04-14 07:41:00|14369.6|14344.6|14362.1|14347.1|14369.6|14348.4|14361.6|14341.8|0
1649922070000|2022-04-14 07:41:10|14361.6|14346.6|14363.7|14348.7|14369.6|14348.7|14361.6|14343.1|0
1649922080000|2022-04-14 07:41:20|14363.6|14348.6|14363.6|14348.6|14369.2|14348.7|14362.7|14344.2|0
1649922090000|2022-04-14 07:41:30|14363.3|14348.3|14362.3|14347.3|14369.7|14349.1|14361.4|14343.4|0
1649922100000|2022-04-14 07:41:40|14361.4|14346.4|14365.3|14340.3|14366.6|14346.4|14360.4|14340.1|0
1649922110000|2022-04-14 07:41:50|14365.6|14340.6|14365.1|14340.1|14366.6|14341.6|14365.1|14340.1|0
1649922120000|2022-04-14 07:42:00|14366.1|14341.1|14369.1|14344.1|14369.3|14344.3|14365.1|14340.1|0
1649922130000|2022-04-14 07:42:10|14368.6|14343.6|14360.7|14345.7|14369.2|14348.2|14359.8|14343.2|0
1649922140000|2022-04-14 07:42:20|14359.8|14344.8|14360.3|14345.3|14367.2|14347.1|14359.8|14340.5|0
1649922150000|2022-04-14 07:42:30|14360.8|14345.8|14360.8|14345.8|14360.8|14345.8|14359.9|14344.9|0
1649922160000|2022-04-14 07:42:40|14360.7|14345.7|14366.8|14341.8|14367.3|14346.8|14360.3|14340.9|0
1649922170000|2022-04-14 07:42:50|14361.7|14346.7|14365.6|14340.6|14367.8|14346.7|14360.8|14340.6|0
1649922180000|2022-04-14 07:43:00|14367.1|14342.1|14366.1|14341.1|14367.1|14342.1|14365.6|14340.6|0
1649922190000|2022-04-14 07:43:10|14366.6|14341.6|14366.1|14341.1|14367.1|14342.1|14365.6|14340.6|0
1649922200000|2022-04-14 07:43:20|14366.2|14341.2|14348.4|14333.4|14367.1|14344.7|14348.4|14333.4|10
1649922210000|2022-04-14 07:43:30|14347.9|14332.9|14347.9|14332.9|14347.9|14332.9|14347.9|14332.9|0
1649922230000|2022-04-14 07:43:50|14348|14333|14348.7|14333.7|14348.7|14333.7|14348|14333|0
1649922240000|2022-04-14 07:44:00|14348.5|14333.5|14368.4|14330.9|14368.4|14335.3|14348.5|14330.9|0
1649922250000|2022-04-14 07:44:10|14368.9|14331.4|14366.1|14341.1|14372.8|14343.6|14355.1|14331.4|0
1649922260000|2022-04-14 07:44:20|14366.6|14341.6|14366.9|14341.9|14368.2|14345.8|14360.8|14340.3|2
1649922270000|2022-04-14 07:44:30|14367.3|14342.3|14369.1|14344.1|14369.1|14346.8|14357.6|14338.4|0
1649922280000|2022-04-14 07:44:40|14368.6|14343.6|14368.7|14343.7|14369.6|14344.6|14367.6|14342.6|1
1649922290000|2022-04-14 07:44:50|14369.1|14344.1|14359.1|14344.1|14369.1|14348.5|14359.1|14342.8|0
1649922300000|2022-04-14 07:45:00|14368.6|14343.6|14367.2|14342.2|14368.6|14347.6|14362.6|14342.2|1
1649922310000|2022-04-14 07:45:10|14362|14347|14358.6|14343.6|14367.6|14347|14358.6|14338.7|0
1649922320000|2022-04-14 07:45:20|14358.4|14343.4|14356.1|14331.1|14358.4|14343.4|14356.1|14331.1|0
1649922330000|2022-04-14 07:45:30|14356.6|14331.6|14350|14335|14356.6|14336.3|14350|14331.6|1
1649922340000|2022-04-14 07:45:40|14350.8|14335.8|14354|14339|14354|14339|14350|14335|7
1649922350000|2022-04-14 07:45:50|14350.3|14335.3|14349.3|14334.3|14350.3|14335.3|14348.7|14333.7|0
1649922360000|2022-04-14 07:46:00|14351.9|14336.9|14350.9|14335.9|14351.9|14336.9|14350.5|14335.5|1
1649922370000|2022-04-14 07:46:10|14350.4|14335.4|14351.4|14336.4|14351.4|14336.4|14350.4|14335.4|0
1649922380000|2022-04-14 07:46:20|14350.9|14335.9|14350.9|14335.9|14354.8|14339.8|14350.9|14335.9|3
1649922390000|2022-04-14 07:46:30|14350.5|14335.5|14366.5|14329|14369.9|14335.9|14350.5|14329|4
1649922400000|2022-04-14 07:46:40|14360.2|14335.2|14351.7|14336.7|14366.5|14338.9|14351.7|14329|1
1649922410000|2022-04-14 07:46:50|14355.7|14340.7|14350.7|14335.7|14355.7|14340.7|14350.2|14335.2|2
1649922420000|2022-04-14 07:47:00|14351.3|14336.3|14350.5|14335.5|14356.1|14341.1|14350.5|14335.5|0
1649922430000|2022-04-14 07:47:10|14350.6|14335.6|14350.6|14335.6|14350.6|14335.6|14350.1|14335.1|2
1649922440000|2022-04-14 07:47:20|14356.1|14341.1|14358.5|14343.5|14359.2|14344.2|14350.5|14335.5|1
1649922450000|2022-04-14 07:47:30|14354.1|14339.1|14351.5|14336.5|14354.1|14339.1|14351.5|14336.5|3
1649922460000|2022-04-14 07:47:40|||||||||1
1649922470000|2022-04-14 07:47:50|14351.1|14336.1|14351.1|14336.1|14351.1|14336.1|14351.1|14336.1|1
1649922480000|2022-04-14 07:48:00|14351.6|14336.6|14357.2|14342.2|14358|14343|14351.5|14336.5|0
1649922490000|2022-04-14 07:48:10|14351.9|14336.9|14352.6|14337.6|14358.1|14343.1|14351.5|14336.5|2
1649922500000|2022-04-14 07:48:20|14357.4|14332.4|14351.1|14336.1|14357.4|14337.1|14351.1|14331.1|1
1649922510000|2022-04-14 07:48:30|14350.6|14335.6|14357.7|14342.7|14357.7|14342.7|14350.6|14335.6|2
1649922520000|2022-04-14 07:48:40|14380.6|14343.1|14371.1|14346.1|14380.6|14348.1|14371.1|14342.9|4
1649922530000|2022-04-14 07:48:50|14367.4|14352.4|14366|14351|14367.9|14352.9|14366|14351|0
1649922540000|2022-04-14 07:49:00|14365.9|14350.9|14354.9|14339.9|14366.3|14350.9|14354.9|14335.1|0
1649922550000|2022-04-14 07:49:10|14354.4|14339.4|14353.6|14338.6|14359.1|14344.1|14353.6|14333|1
1649922560000|2022-04-14 07:49:20|14353.9|14338.9|14358.1|14343.1|14360.4|14345.4|14352.9|14337.9|2
1649922570000|2022-04-14 07:49:30|14358.6|14343.6|14356.4|14341.4|14358.6|14343.6|14353.4|14338.4|1
1649922580000|2022-04-14 07:49:40|14356.2|14341.2|14354.4|14339.4|14356.2|14341.2|14354|14339|1
1649922590000|2022-04-14 07:49:50|14354|14339|14359.6|14334.6|14362.2|14342.6|14354|14334.6|4
1649922600000|2022-04-14 07:50:00|14354.7|14339.7|14355.7|14340.7|14363.1|14348.1|14354.7|14334.6|2
1649922610000|2022-04-14 07:50:10|14355.8|14340.8|14365.6|14350.6|14365.6|14350.6|14355.8|14340.8|2
1649922620000|2022-04-14 07:50:20|14367.4|14352.4|14368.6|14353.6|14368.6|14353.6|14367.4|14352.4|0
1649922640000|2022-04-14 07:50:40|14368.1|14353.1|14368.6|14353.6|14368.6|14353.6|14368.1|14353.1|0
1649922650000|2022-04-14 07:50:50|14368.1|14353.1|14368.2|14353.2|14368.2|14353.2|14368.1|14353.1|0
1649922660000|2022-04-14 07:51:00|14368.3|14353.3|14368.3|14353.3|14368.3|14353.3|14368.3|14353.3|0
1649922670000|2022-04-14 07:51:10|14368.8|14353.8|14368.8|14353.8|14368.8|14353.8|14368.8|14353.8|0
1649922680000|2022-04-14 07:51:20|14368.3|14353.3|14368.3|14353.3|14368.8|14353.8|14368.3|14353.3|0
1649922690000|2022-04-14 07:51:30|14368.4|14353.4|14369.1|14354.1|14369.1|14354.1|14368.4|14353.4|1
1649922700000|2022-04-14 07:51:40|14369.6|14354.6|14369.6|14354.6|14369.6|14354.6|14369.6|14354.6|0
1649922710000|2022-04-14 07:51:50|14369.1|14354.1|14369.1|14354.1|14369.1|14354.1|14369.1|14354.1|1
1649922770000|2022-04-14 07:52:50|14380.6|14355.6|14373.9|14358.9|14380.6|14360.9|14373.9|14353.8|0
1649922780000|2022-04-14 07:53:00|14373.8|14358.8|14375.4|14360.4|14378.4|14361.4|14372.5|14353.1|0
1649922790000|2022-04-14 07:53:10|14376.8|14361.8|14375.9|14360.9|14376.9|14361.9|14375.4|14360.4|0
1649922800000|2022-04-14 07:53:20|14374.9|14359.9|14374.4|14359.4|14374.9|14359.9|14374.4|14359.4|0
1649922820000|2022-04-14 07:53:40|14375.4|14360.4|14376.4|14361.4|14376.9|14361.9|14373.9|14358.9|0
1649922830000|2022-04-14 07:53:50|14376.3|14361.3|14376|14361|14376.9|14361.9|14374.9|14359.9|0
1649922840000|2022-04-14 07:54:00|14376.4|14361.4|14376.4|14361.4|14376.4|14361.4|14375.1|14360.1|0
1649922850000|2022-04-14 07:54:10|14376|14361|14376.9|14361.9|14376.9|14361.9|14375.4|14360.4|0
1649922870000|2022-04-14 07:54:30|14375.9|14360.9|14375.9|14360.9|14376.4|14361.4|14375.9|14360.9|0
1649922880000|2022-04-14 07:54:40|14376.4|14361.4|14376|14361|14376.4|14361.4|14375.9|14360.9|0
1649922890000|2022-04-14 07:54:50|14376.4|14361.4|14381.2|14366.2|14382.4|14367.4|14375.9|14360.9|1
1649922900000|2022-04-14 07:55:00|14381.6|14366.6|14373|14358|14381.6|14366.6|14371.6|14356.6|1
1649922910000|2022-04-14 07:55:10|14372.5|14357.5|14373|14358|14373|14358|14372.5|14357.5|0
1649922920000|2022-04-14 07:55:20|14372.5|14357.5|14373|14358|14373|14358|14372.5|14357.5|0
1649922930000|2022-04-14 07:55:30|14372.5|14357.5|14372.6|14357.6|14374|14359|14371.6|14356.6|0
1649922940000|2022-04-14 07:55:40|14373|14358|14374.9|14359.9|14374.9|14359.9|14372.2|14357.2|0
1649922960000|2022-04-14 07:56:00|14374.4|14359.4|14376.4|14361.4|14376.4|14361.4|14374.4|14359.4|0
1649922970000|2022-04-14 07:56:10|14376.3|14361.3|14376.4|14361.4|14376.4|14361.4|14375.4|14360.4|0
1649922980000|2022-04-14 07:56:20|14376.3|14361.3|14376.4|14361.4|14376.4|14361.4|14374.9|14359.9|3
1649922990000|2022-04-14 07:56:30|14382.9|14367.9|14389.5|14374.5|14389.5|14374.5|14382.9|14367.9|0
1649923000000|2022-04-14 07:56:40|14388.5|14373.5|14388.1|14373.1|14388.5|14373.5|14388.1|14373.1|0
1649923010000|2022-04-14 07:56:50|14388.6|14373.6|14389.5|14374.5|14389.5|14374.5|14388.1|14373.1|0
1649923020000|2022-04-14 07:57:00|14389.4|14374.4|14389.5|14374.5|14389.5|14374.5|14389|14374|0
1649923030000|2022-04-14 07:57:10|14389.4|14374.4|14389|14374|14389.4|14374.4|14389|14374|0
1649923050000|2022-04-14 07:57:30|14389.5|14374.5|14389.5|14374.5|14389.5|14374.5|14389.5|14374.5|0
1649923070000|2022-04-14 07:57:50|14388.5|14373.5|14388.5|14373.5|14388.5|14373.5|14388.5|14373.5|0
1649923090000|2022-04-14 07:58:10|14389|14374|14394.1|14379.1|14394.1|14379.1|14388.1|14373.1|3
1649923110000|2022-04-14 07:58:30|14394|14379|14394.4|14379.4|14394.4|14379.4|14393.9|14378.9|1
1649923160000|2022-04-14 07:59:20|14399.5|14384.5|14399.4|14384.4|14399.5|14384.5|14399.4|14384.4|2
1649923180000|2022-04-14 07:59:40|14397.4|14372.4|14392.7|14377.7|14397.4|14377.7|14392.7|14372.4|1
1649923190000|2022-04-14 07:59:50|14396.1|14371.1|14394|14369|14396.5|14375.5|14387.5|14368.9|0
1649923200000|2022-04-14 08:00:00|14389.1|14374.1|14394|14369|14394|14374.5|14388.2|14368.1|0
1649923210000|2022-04-14 08:00:10|14388.2|14373.2|14393.1|14368.1|14394.5|14374.1|14388.2|14368.1|0
1649923240000|2022-04-14 08:00:40|14387.6|14372.6|14386.6|14371.6|14387.6|14372.6|14386.6|14371.6|0
1649923260000|2022-04-14 08:01:00|14391.8|14366.8|14388.6|14373.6|14393.1|14373.6|14387.5|14366.8|0
1649923290000|2022-04-14 08:01:30|14387.6|14372.6|14386.6|14371.6|14387.6|14372.6|14386.6|14371.6|0
1649923300000|2022-04-14 08:01:40|14386.9|14371.9|14387.2|14372.2|14388.6|14373.6|14386.9|14371.9|0
1649923320000|2022-04-14 08:02:00|14386.7|14371.7|14376.7|14361.7|14388.6|14373.6|14376.1|14361.1|1
1649923330000|2022-04-14 08:02:10|14375.8|14360.8|14363.5|14348.5|14376.7|14361.7|14363.5|14348.5|0
1649923360000|2022-04-14 08:02:40|14364.5|14349.5|14365|14350|14365|14350|14364.5|14349.5|0
1649923370000|2022-04-14 08:02:50|14365.5|14350.5|14376.4|14361.4|14376.4|14361.4|14365.5|14350.5|1
1649923380000|2022-04-14 08:03:00|14376.3|14361.3|14377.8|14362.8|14378.7|14363.7|14376.3|14361.3|0
1649923390000|2022-04-14 08:03:10|14377.3|14362.3|14373.1|14358.1|14377.3|14362.3|14373|14358|0
1649923420000|2022-04-14 08:03:40|14373|14358|14373|14358|14373|14358|14373|14358|0
1649923440000|2022-04-14 08:04:00|14371.2|14356.2|14371.2|14356.2|14371.2|14356.2|14371.2|14356.2|0
1649923480000|2022-04-14 08:04:40|14370.2|14355.2|14370.2|14355.2|14370.2|14355.2|14370.2|14355.2|0
1649923490000|2022-04-14 08:04:50|14369.5|14354.5|14371|14356|14376.2|14357.5|14369.5|14349.9|0
1649923500000|2022-04-14 08:05:00|14370.5|14355.5|14372|14357|14377.5|14357|14370|14351.2|0
1649923510000|2022-04-14 08:05:10|14371.5|14356.5|14372|14357|14377.5|14357|14369.5|14351.7|0
1649923520000|2022-04-14 08:05:20|14372.5|14357.5|14372|14357|14377.9|14357.5|14371|14351.2|0
1649923540000|2022-04-14 08:05:40|14378|14353|14372|14357|14378|14357.4|14370.5|14351.7|0
1649923550000|2022-04-14 08:05:50|14371|14356|14377.5|14352.5|14379.3|14359.3|14371|14351.6|0
1649923560000|2022-04-14 08:06:00|14378|14353|14376.7|14351.7|14378|14357.5|14371|14351.2|0
1649923570000|2022-04-14 08:06:10|14377.5|14352.5|14377.5|14352.5|14377.5|14352.5|14377.5|14352.5|0
1649923580000|2022-04-14 08:06:20|14372.4|14357.4|14371|14356|14372.4|14357.4|14370.7|14355.7|0
1649923590000|2022-04-14 08:06:30|14370.6|14355.6|14369.4|14354.4|14371.5|14356.5|14369.4|14354.4|0
1649923600000|2022-04-14 08:06:40|14371.5|14356.5|14369.6|14354.6|14371.5|14356.5|14369.5|14354.5|0
1649923620000|2022-04-14 08:07:00|14370|14355|14370|14355|14370.5|14355.5|14370|14355|0
1649923630000|2022-04-14 08:07:10|14369.5|14354.5|14369|14354|14369.5|14354.5|14369|14354|0
1649923660000|2022-04-14 08:07:40|14368.8|14353.8|14367|14352|14368.8|14353.8|14367|14352|0
1649923720000|2022-04-14 08:08:40|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|0
1649923740000|2022-04-14 08:09:00|14367|14352|14364|14349|14367|14352|14362.5|14347.5|0
1649923750000|2022-04-14 08:09:10|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|0
1649923780000|2022-04-14 08:09:40|14364|14349|14364|14349|14364|14349|14364|14349|0
1649923790000|2022-04-14 08:09:50|14363.5|14348.5|14362.7|14347.7|14367.7|14348.5|14362|14342.7|0
1649923800000|2022-04-14 08:10:00|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|0
1649923820000|2022-04-14 08:10:20|14363.4|14348.4|14363.6|14348.6|14368.5|14348.6|14362.5|14342.7|0
1649923830000|2022-04-14 08:10:30|14364|14349|14371|14346|14371|14349.5|14364|14346|0
1649923850000|2022-04-14 08:10:50|14365|14350|14364.6|14349.6|14365.1|14350.1|14364.1|14349.1|0
1649923860000|2022-04-14 08:11:00|14365|14350|14365|14350|14365|14350|14365|14350|0
1649923870000|2022-04-14 08:11:10|14366|14351|14366|14351|14366|14351|14366|14351|0
1649923920000|2022-04-14 08:12:00|14365|14350|14362.5|14337.5|14366|14351|14356.5|14336.2|0
1649923930000|2022-04-14 08:12:10|14362|14337|14363.5|14338.5|14363.5|14338.5|14362|14337|0
1649923940000|2022-04-14 08:12:20|14363.7|14338.7|14359.5|14344.5|14365.5|14345|14359|14338.7|0
1649923950000|2022-04-14 08:12:30|14359.8|14344.8|14361.5|14346.5|14361.5|14346.5|14359.8|14344.8|0
1649923970000|2022-04-14 08:12:50|14362.4|14347.4|14363.5|14348.5|14368.4|14353.4|14362|14347|0
1649924000000|2022-04-14 08:13:20|14362.5|14347.5|14363.5|14348.5|14363.5|14348.5|14362|14347|0
1649924010000|2022-04-14 08:13:30|14362|14347|14364.5|14349.5|14364.5|14349.5|14362|14347|0
1649924030000|2022-04-14 08:13:50|14364.6|14349.6|14365|14350|14365|14350|14364.6|14349.6|0
1649924040000|2022-04-14 08:14:00|14365.1|14350.1|14365.5|14350.5|14365.5|14350.5|14365.1|14350.1|0
1649924050000|2022-04-14 08:14:10|14366.3|14351.3|14371.8|14356.8|14371.8|14356.8|14366.3|14351.3|0
1649924070000|2022-04-14 08:14:30|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|0
1649924080000|2022-04-14 08:14:40|14370|14355|14370.1|14355.1|14371|14356|14370|14355|0
1649924100000|2022-04-14 08:15:00|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|0
1649924200000|2022-04-14 08:16:40|14370|14355|14369.1|14354.1|14370|14355|14369|14354|0
1649924220000|2022-04-14 08:17:00|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|0
1649924340000|2022-04-14 08:19:00|14368.5|14353.5|14364.6|14349.6|14368.5|14353.5|14363.5|14348.5|0
1649924350000|2022-04-14 08:19:10|14365|14350|14364|14349|14365|14350|14364|14349|0
1649924400000|2022-04-14 08:20:00|14364.1|14349.1|14364.5|14349.5|14364.5|14349.5|14364.1|14349.1|0
1649924520000|2022-04-14 08:22:00|14364.6|14349.6|14368|14353|14371|14356|14364.6|14349.6|0
1649924530000|2022-04-14 08:22:10|14368.1|14353.1|14367.5|14352.5|14368.4|14353.4|14367.5|14352.5|0
1649924560000|2022-04-14 08:22:40|14367.6|14352.6|14368|14353|14368|14353|14367.6|14352.6|0
1649924570000|2022-04-14 08:22:50|14368.1|14353.1|14368.4|14353.4|14368.4|14353.4|14368.1|14353.1|0
1649924580000|2022-04-14 08:23:00|14368|14353|14367.9|14352.9|14368|14353|14367.9|14352.9|0
1649924610000|2022-04-14 08:23:30|14367.8|14352.8|14366.9|14351.9|14367.8|14352.8|14366.4|14351.4|0
1649924640000|2022-04-14 08:24:00|||||||||1
1649924650000|2022-04-14 08:24:10|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|14367.7|14352.7|0
1649924660000|2022-04-14 08:24:20|14363.1|14348.1|14361.9|14346.9|14363.1|14348.1|14361.8|14346.8|3
1649924680000|2022-04-14 08:24:40|14362.4|14347.4|14362.4|14347.4|14362.4|14347.4|14362.4|14347.4|0
1649924750000|2022-04-14 08:25:50|14362.9|14347.9|14362.9|14347.9|14362.9|14347.9|14362.9|14347.9|0
1649924760000|2022-04-14 08:26:00|14362.8|14347.8|14362.3|14347.3|14362.8|14347.8|14362.3|14347.3|0
1649924850000|2022-04-14 08:27:30|14362.4|14347.4|14362.4|14347.4|14362.4|14347.4|14362.4|14347.4|0
1649924860000|2022-04-14 08:27:40|||||||||1
1649924880000|2022-04-14 08:28:00|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|0
1649925000000|2022-04-14 08:30:00|14363|14348|14363.5|14348.5|14363.5|14348.5|14363|14348|0
1649925010000|2022-04-14 08:30:10|14363|14348|14363|14348|14363|14348|14363|14348|0
1649925050000|2022-04-14 08:30:50|14363.3|14348.3|14366.1|14351.1|14366.5|14351.5|14363.3|14348.3|0
1649925060000|2022-04-14 08:31:00|14366.5|14351.5|14366.6|14351.6|14372.5|14351.9|14366|14347.5|0
1649925070000|2022-04-14 08:31:10|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|0
1649925120000|2022-04-14 08:32:00|14367|14352|14367|14352|14368|14353|14367|14352|0
1649925130000|2022-04-14 08:32:10|14367.5|14352.5|14367.9|14352.9|14368|14353|14367|14352|0
1649925140000|2022-04-14 08:32:20|14368|14353|14370.5|14355.5|14370.5|14355.5|14367.5|14352.5|0
1649925180000|2022-04-14 08:33:00|14371|14356|14371.6|14356.6|14371.6|14356.6|14371|14356|1
1649925190000|2022-04-14 08:33:10|14371.5|14356.5|14374|14359|14374|14359|14371.5|14356.5|0
1649925200000|2022-04-14 08:33:20|14374.5|14359.5|14374.6|14359.6|14374.6|14359.6|14374.5|14359.5|0
1649925210000|2022-04-14 08:33:30|14374.8|14359.8|14377|14362|14377|14362|14374.8|14359.8|0
1649925240000|2022-04-14 08:34:00|14377.1|14362.1|14377.5|14362.5|14377.5|14362.5|14377.1|14362.1|0
1649925300000|2022-04-14 08:35:00|14377.4|14362.4|14377.1|14362.1|14377.4|14362.4|14377.1|14362.1|0
1649925310000|2022-04-14 08:35:10|14377.5|14362.5|14377.5|14362.5|14377.5|14362.5|14377.5|14362.5|0
1649925360000|2022-04-14 08:36:00|14377.4|14362.4|14374.6|14359.6|14377.4|14362.4|14373.9|14358.9|0
1649925370000|2022-04-14 08:36:10|14374|14359|14374.6|14359.6|14374.6|14359.6|14374|14359|0
1649925380000|2022-04-14 08:36:20|14374.4|14359.4|14374|14359|14374.6|14359.6|14373.5|14358.5|0
1649925390000|2022-04-14 08:36:30|14373.5|14358.5|14373.9|14358.9|14374.5|14359.5|14373|14358|0
1649925400000|2022-04-14 08:36:40|14373.5|14358.5|14373.5|14358.5|14373.5|14358.5|14373.5|14358.5|0
1649925420000|2022-04-14 08:37:00|14373.4|14358.4|14374|14359|14374.1|14359.1|14373.1|14358.1|0
1649925430000|2022-04-14 08:37:10|14373.9|14358.9|14374|14359|14374|14359|14373.4|14358.4|0
1649925440000|2022-04-14 08:37:20|14373.9|14358.9|14373.9|14358.9|14374|14359|14373.5|14358.5|0
1649925450000|2022-04-14 08:37:30|14374|14359|14374|14359|14374|14359|14373.4|14358.4|0
1649925460000|2022-04-14 08:37:40|14373.9|14358.9|14373.4|14358.4|14374|14359|14373|14358|0
1649925470000|2022-04-14 08:37:50|14374|14359|14373.4|14358.4|14374|14359|14373.4|14358.4|0
1649925480000|2022-04-14 08:38:00|14374|14359|14365.9|14350.9|14374|14359|14365.1|14350.1|2
1649925490000|2022-04-14 08:38:10|14365.4|14350.4|14364.4|14349.4|14365.4|14350.4|14364.4|14349.4|0
1649925500000|2022-04-14 08:38:20|14364.9|14349.9|14364.9|14349.9|14364.9|14349.9|14364.9|14349.9|0
1649925510000|2022-04-14 08:38:30|14364.4|14349.4|14364.4|14349.4|14364.4|14349.4|14364.4|14349.4|0
1649925560000|2022-04-14 08:39:20|14364.5|14349.5|14364.5|14349.5|14364.5|14349.5|14364.5|14349.5|0
1649925570000|2022-04-14 08:39:30|14364.6|14349.6|14364.6|14349.6|14364.7|14349.7|14364.6|14349.6|0
1649925670000|2022-04-14 08:41:10|14364.7|14349.7|14364.7|14349.7|14364.7|14349.7|14364.7|14349.7|0
1649925680000|2022-04-14 08:41:20|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|0
1649925690000|2022-04-14 08:41:30|14364.7|14349.7|14364.6|14349.6|14364.7|14349.7|14364.6|14349.6|0
1649925700000|2022-04-14 08:41:40|14364.7|14349.7|14364.7|14349.7|14364.7|14349.7|14364.7|14349.7|0
1649925840000|2022-04-14 08:44:00|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|0
1649925850000|2022-04-14 08:44:10|14365.2|14350.2|14365.2|14350.2|14365.2|14350.2|14365.2|14350.2|0
1649925870000|2022-04-14 08:44:30|14365|14350|14364.6|14349.6|14365|14350|14364.6|14349.6|0
1649925890000|2022-04-14 08:44:50|14364.7|14349.7|14365.1|14350.1|14365.1|14350.1|14364.7|14349.7|0
1649926010000|2022-04-14 08:46:50|14365.2|14350.2|14365.3|14350.3|14365.3|14350.3|14365.2|14350.2|3
1649926040000|2022-04-14 08:47:20|14365.2|14350.2|14365.2|14350.2|14365.2|14350.2|14365.2|14350.2|1
1649926070000|2022-04-14 08:47:50|14365.3|14350.3|14365.3|14350.3|14365.3|14350.3|14365.3|14350.3|0
1649926080000|2022-04-14 08:48:00|14365.5|14350.5|14369.7|14354.7|14369.7|14354.7|14365.5|14350.5|0
1649926090000|2022-04-14 08:48:10|14370.4|14355.4|14375.7|14360.7|14375.7|14360.7|14370.4|14355.4|2
1649926100000|2022-04-14 08:48:20|14375.2|14360.2|14377.7|14362.7|14377.7|14362.7|14373.7|14358.7|2
1649926110000|2022-04-14 08:48:30|14378.2|14363.2|14377.7|14362.7|14379.2|14364.2|14377.7|14362.7|7
1649926150000|2022-04-14 08:49:10|||||||||1
1649926190000|2022-04-14 08:49:50|14382.7|14367.7|14385.2|14370.2|14385.2|14370.2|14381.7|14366.7|2
1649926200000|2022-04-14 08:50:00|14384.7|14369.7|14389.7|14374.7|14391.2|14376.2|14384.7|14369.7|0
1649926210000|2022-04-14 08:50:10|14389.6|14374.6|14389.2|14374.2|14389.6|14374.6|14389.2|14374.2|0
1649926220000|2022-04-14 08:50:20|14385.7|14370.7|14385.2|14370.2|14385.7|14370.7|14385.2|14370.2|1
1649926260000|2022-04-14 08:51:00|14386.2|14371.2|14385.2|14370.2|14386.2|14371.2|14385.2|14370.2|0
1649926270000|2022-04-14 08:51:10|14385.7|14370.7|14385.1|14370.1|14385.7|14370.7|14384.7|14369.7|0
1649926280000|2022-04-14 08:51:20|14385.2|14370.2|14383.7|14368.7|14385.2|14370.2|14383.7|14368.7|0
1649926290000|2022-04-14 08:51:30|14383.2|14368.2|14381.2|14366.2|14383.2|14368.2|14380.8|14365.8|2
1649926300000|2022-04-14 08:51:40|14380.8|14365.8|14379.7|14364.7|14381.2|14366.2|14379.7|14364.7|3
1649926310000|2022-04-14 08:51:50|14381.2|14366.2|14383.2|14368.2|14383.2|14368.2|14379.7|14364.7|3
1649926320000|2022-04-14 08:52:00|14384.9|14369.9|14394.7|14379.7|14394.7|14379.7|14384.9|14369.9|4
1649926330000|2022-04-14 08:52:10|14394.9|14379.9|14395.7|14380.7|14396.2|14381.2|14394.9|14379.9|0
1649926340000|2022-04-14 08:52:20|14395.2|14380.2|14395.2|14380.2|14395.2|14380.2|14395.2|14380.2|0
1649926370000|2022-04-14 08:52:50|14395.3|14380.3|14395.2|14380.2|14395.3|14380.3|14395.2|14380.2|1
1649926380000|2022-04-14 08:53:00|14394.2|14379.2|14388.2|14373.2|14394.2|14379.2|14388.2|14373.2|0
1649926390000|2022-04-14 08:53:10|14387.7|14372.7|14383.7|14368.7|14387.7|14372.7|14383.7|14368.7|0
1649926400000|2022-04-14 08:53:20|14383.2|14368.2|14383.2|14368.2|14383.2|14368.2|14383.2|14368.2|0
1649926410000|2022-04-14 08:53:30|14382.2|14367.2|14382.2|14367.2|14382.2|14367.2|14382.2|14367.2|0
1649926560000|2022-04-14 08:56:00|14382.3|14367.3|14382.3|14367.3|14382.3|14367.3|14382.3|14367.3|0
1649926610000|2022-04-14 08:56:50|14383.1|14368.1|14388.2|14373.2|14388.2|14373.2|14383.1|14368.1|0
1649926620000|2022-04-14 08:57:00|14389.2|14374.2|14390.7|14375.7|14390.7|14375.7|14389.2|14374.2|0
1649926630000|2022-04-14 08:57:10|14390.9|14375.9|14391.7|14376.7|14391.7|14376.7|14390.2|14375.2|0
1649926640000|2022-04-14 08:57:20|14390.8|14375.8|14390.3|14375.3|14390.8|14375.8|14390.3|14375.3|1
1649926650000|2022-04-14 08:57:30|14389.8|14374.8|14389.8|14374.8|14389.8|14374.8|14389.8|14374.8|0
1649926670000|2022-04-14 08:57:50|14390.1|14375.1|14391.8|14376.8|14391.8|14376.8|14390.1|14375.1|0
1649926720000|2022-04-14 08:58:40|14405.8|14380.8|14398.3|14383.3|14405.8|14385.7|14398.3|14380.8|0
1649926730000|2022-04-14 08:58:50|14398.1|14383.1|14397.8|14382.8|14398.1|14383.1|14397.3|14382.3|0
1649926750000|2022-04-14 08:59:10|14397.6|14382.6|14395.8|14380.8|14397.6|14382.6|14395.8|14380.8|0
1649926770000|2022-04-14 08:59:30|14396.7|14381.7|14402.8|14387.8|14402.8|14387.8|14396.7|14381.7|0
1649926780000|2022-04-14 08:59:40|14402.7|14387.7|14397.1|14382.1|14402.7|14387.7|14397.1|14382.1|3
1649926790000|2022-04-14 08:59:50|14395.7|14380.7|14398.7|14383.7|14399.3|14384.3|14395.2|14380.2|0
1649926800000|2022-04-14 09:00:00|14397.7|14382.7|14395.6|14380.6|14398.3|14383.3|14395.2|14380.2|1
1649926810000|2022-04-14 09:00:10|14397.4|14382.4|14395.6|14380.6|14397.7|14382.7|14395.6|14380.6|2
1649926830000|2022-04-14 09:00:30|14395.7|14380.7|14395.7|14380.7|14395.7|14380.7|14395.7|14380.7|0
1649926880000|2022-04-14 09:01:20|14395.8|14380.8|14396.6|14381.6|14400.1|14385.1|14395.7|14380.7|0
1649926900000|2022-04-14 09:01:40|14397|14382|14396.2|14381.2|14399.6|14384.6|14395.7|14380.7|0
1649926910000|2022-04-14 09:01:50|14396.1|14381.1|14398.2|14383.2|14398.2|14383.2|14395.7|14380.7|0
1649926920000|2022-04-14 09:02:00|14398.3|14383.3|14403.2|14388.2|14404.3|14389.3|14398.3|14383.3|0
1649926930000|2022-04-14 09:02:10|14402.3|14387.3|14402.3|14387.3|14406.3|14391.3|14402.3|14387.3|0
1649926940000|2022-04-14 09:02:20|14404.3|14389.3|14401.9|14386.9|14404.3|14389.3|14401.8|14386.8|2
1649926950000|2022-04-14 09:02:30|14405.8|14390.8|14405.4|14390.4|14407.8|14392.8|14405.4|14390.4|1
1649926960000|2022-04-14 09:02:40|14406.8|14391.8|14406.3|14391.3|14407.3|14392.3|14406.3|14391.3|1
1649926970000|2022-04-14 09:02:50|14407.8|14392.8|14406.9|14391.9|14407.8|14392.8|14403.9|14388.9|1
1649926980000|2022-04-14 09:03:00|14408.4|14393.4|14401.5|14386.5|14408.4|14393.4|14401.5|14386.5|0
1649926990000|2022-04-14 09:03:10|14401|14386|14399|14384|14401|14386|14399|14384|1
1649927000000|2022-04-14 09:03:20|14398.4|14383.4|14391|14376|14398.4|14383.4|14391|14376|1
1649927040000|2022-04-14 09:04:00|14391.3|14376.3|14391|14376|14393.9|14378.9|14391|14376|0
1649927060000|2022-04-14 09:04:20|14390.5|14375.5|14391|14376|14391|14376|14390.5|14375.5|0
1649927070000|2022-04-14 09:04:30|14390.5|14375.5|14391|14376|14391|14376|14390.5|14375.5|0
1649927080000|2022-04-14 09:04:40|14390.5|14375.5|14391|14376|14391|14376|14390.5|14375.5|0
1649927090000|2022-04-14 09:04:50|14390.9|14375.9|14391|14376|14391|14376|14390.5|14375.5|0
1649927100000|2022-04-14 09:05:00|14390.9|14375.9|14391|14376|14391|14376|14390.5|14375.5|0
1649927120000|2022-04-14 09:05:20|14390.5|14375.5|14390|14375|14391|14376|14390|14375|0
1649927200000|2022-04-14 09:06:40|14389.9|14374.9|14389.5|14374.5|14389.9|14374.9|14389.5|14374.5|0
1649927220000|2022-04-14 09:07:00|14391.9|14376.9|14392.9|14377.9|14392.9|14377.9|14391.9|14376.9|0
1649927230000|2022-04-14 09:07:10|14393.4|14378.4|14395.9|14380.9|14396.8|14381.8|14393.4|14378.4|0
1649927240000|2022-04-14 09:07:20|14396.4|14381.4|14396.9|14381.9|14396.9|14381.9|14396.4|14381.4|0
1649927250000|2022-04-14 09:07:30|14397|14382|14398.3|14383.3|14398.4|14383.4|14397|14382|0
1649927260000|2022-04-14 09:07:40|14397.9|14382.9|14397.9|14382.9|14397.9|14382.9|14397.9|14382.9|0
1649927280000|2022-04-14 09:08:00|14394.4|14379.4|14390.8|14375.8|14394.4|14379.4|14390.4|14375.4|0
1649927290000|2022-04-14 09:08:10|14390.4|14375.4|14390.9|14375.9|14390.9|14375.9|14390.4|14375.4|0
1649927300000|2022-04-14 09:08:20|14391|14376|14391.3|14376.3|14391.4|14376.4|14391|14376|0
1649927310000|2022-04-14 09:08:30|14390.4|14375.4|14390.4|14375.4|14390.4|14375.4|14390.4|14375.4|0
1649927520000|2022-04-14 09:12:00|14390.5|14375.5|14390.5|14375.5|14390.5|14375.5|14390.5|14375.5|0
1649927530000|2022-04-14 09:12:10|14390.3|14375.3|14389|14374|14390.3|14375.3|14389|14374|0
1649927590000|2022-04-14 09:13:10|14389.5|14374.5|14389.5|14374.5|14389.5|14374.5|14389.5|14374.5|0
1649927600000|2022-04-14 09:13:20|14390|14375|14390|14375|14390|14375|14390|14375|0
1649927610000|2022-04-14 09:13:30|14390.5|14375.5|14390.5|14375.5|14390.5|14375.5|14390.5|14375.5|0
1649927620000|2022-04-14 09:13:40|14396|14381|14396.5|14381.5|14396.5|14381.5|14394|14379|0
1649927630000|2022-04-14 09:13:50|14396.2|14381.2|14394.5|14379.5|14396.2|14381.2|14394.5|14379.5|0
1649927640000|2022-04-14 09:14:00|14394.4|14379.4|14399.5|14384.5|14399.5|14384.5|14394.4|14379.4|1
1649927650000|2022-04-14 09:14:10|14399.6|14384.6|14400.5|14385.5|14400.5|14385.5|14399.6|14384.6|0
1649927680000|2022-04-14 09:14:40|14401|14386|14409.1|14394.1|14409.5|14394.5|14401|14386|1
1649927700000|2022-04-14 09:15:00|14410|14395|14410|14395|14410|14395|14410|14395|0
1649927710000|2022-04-14 09:15:10|14410.5|14395.5|14410|14395|14410.5|14395.5|14409.5|14394.5|0
1649927720000|2022-04-14 09:15:20|14416.4|14401.4|14417|14402|14418.3|14403.3|14416.4|14401.4|1
1649927730000|2022-04-14 09:15:30|14416|14401|14416.8|14401.8|14416.8|14401.8|14415.9|14400.9|0
1649927740000|2022-04-14 09:15:40|14439.8|14402.3|14425.4|14410.4|14439.8|14419.4|14424.6|14402.3|29
1649927750000|2022-04-14 09:15:50|14424.6|14409.6|14426|14411|14436.1|14416.1|14424.6|14409.6|1
1649927760000|2022-04-14 09:16:00|14426.5|14411.5|14420.1|14405.1|14426.5|14411.5|14420.1|14405.1|0
1649927770000|2022-04-14 09:16:10|14420.5|14405.5|14412.6|14397.6|14420.5|14405.5|14411.5|14396.5|0
1649927780000|2022-04-14 09:16:20|14412.5|14397.5|14413.1|14398.1|14413.1|14398.1|14412.5|14397.5|0
1649927790000|2022-04-14 09:16:30|14413.5|14398.5|14413.5|14398.5|14413.5|14398.5|14413.5|14398.5|0
1649927800000|2022-04-14 09:16:40|14413.4|14398.4|14413|14398|14413.5|14398.5|14412.5|14397.5|0
1649927820000|2022-04-14 09:17:00|14421.1|14406.1|14420.6|14405.6|14424|14409|14420.6|14405.6|1
1649927830000|2022-04-14 09:17:10|14420.1|14405.1|14423.4|14408.4|14425.1|14410.1|14419.7|14404.7|6
1649927840000|2022-04-14 09:17:20|14421.2|14406.2|14418.9|14403.9|14422.7|14407.7|14418.3|14403.3|1
1649927850000|2022-04-14 09:17:30|14419.3|14404.3|14420.8|14405.8|14420.8|14405.8|14419.3|14404.3|0
1649927860000|2022-04-14 09:17:40|14420.7|14405.7|14420.3|14405.3|14420.7|14405.7|14420.3|14405.3|0
1649927880000|2022-04-14 09:18:00|14421.8|14406.8|14425.2|14410.2|14425.2|14410.2|14421.8|14406.8|1
1649927890000|2022-04-14 09:18:10|14425.3|14410.3|14426.8|14411.8|14426.8|14411.8|14425.3|14410.3|0
1649927900000|2022-04-14 09:18:20|14430.2|14415.2|14430.2|14415.2|14430.2|14415.2|14430.2|14415.2|0
1649927910000|2022-04-14 09:18:30|14430.3|14415.3|14430.8|14415.8|14430.8|14415.8|14430.3|14415.3|0
1649927920000|2022-04-14 09:18:40|14430.9|14415.9|14431.8|14416.8|14431.8|14416.8|14430.9|14415.9|0
1649927940000|2022-04-14 09:19:00|14432|14417|14434.3|14419.3|14441.1|14419.8|14432|14416.1|0
1649927950000|2022-04-14 09:19:10|14434.2|14419.2|14433.3|14418.3|14434.2|14419.2|14433.3|14418.3|0
1649927970000|2022-04-14 09:19:30|14433.7|14418.7|14436.7|14421.7|14436.7|14421.7|14433.7|14418.7|0
1649927980000|2022-04-14 09:19:40|14436.3|14421.3|14436.3|14421.3|14436.3|14421.3|14436.3|14421.3|0
1649927990000|2022-04-14 09:19:50|14438.4|14423.4|14438.3|14423.3|14438.6|14423.6|14438.1|14423.1|1
1649928000000|2022-04-14 09:20:00|14438.7|14423.7|14438.3|14423.3|14438.7|14423.7|14438.2|14423.2|0
1649928010000|2022-04-14 09:20:10|14438.8|14423.8|14439.6|14424.6|14439.6|14424.6|14438.8|14423.8|0
1649928020000|2022-04-14 09:20:20|14440.1|14425.1|14439.6|14424.6|14440.1|14425.1|14439.6|14424.6|0
1649928030000|2022-04-14 09:20:30|14439.2|14424.2|14439.2|14424.2|14439.2|14424.2|14439.2|14424.2|0
1649928050000|2022-04-14 09:20:50|14440.1|14425.1|14440.1|14425.1|14440.1|14425.1|14440.1|14425.1|0
1649928060000|2022-04-14 09:21:00|14440.6|14425.6|14437.8|14422.8|14440.6|14425.6|14437.8|14422.8|0
1649928070000|2022-04-14 09:21:10|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|0
1649928120000|2022-04-14 09:22:00|14438.4|14423.4|14439.8|14424.8|14439.8|14424.8|14438.4|14423.4|0
1649928130000|2022-04-14 09:22:10|14429.3|14414.3|14428.8|14413.8|14429.3|14414.3|14427.8|14412.8|0
1649928140000|2022-04-14 09:22:20|14429|14414|14430.8|14415.8|14430.8|14415.8|14429|14414|0
1649928180000|2022-04-14 09:23:00|14428.3|14413.3|14427.8|14412.8|14428.8|14413.8|14427.5|14412.5|0
1649928200000|2022-04-14 09:23:20|14428.3|14413.3|14428.4|14413.4|14428.4|14413.4|14428.3|14413.3|0
1649928210000|2022-04-14 09:23:30|14428.8|14413.8|14428.8|14413.8|14428.8|14413.8|14428.3|14413.3|0
1649928230000|2022-04-14 09:23:50|14428.3|14413.3|14428.3|14413.3|14428.3|14413.3|14428.3|14413.3|0
1649928280000|2022-04-14 09:24:40|14428.4|14413.4|14429.3|14414.3|14429.3|14414.3|14428.4|14413.4|0
1649928290000|2022-04-14 09:24:50|14429.4|14414.4|14433.8|14418.8|14433.8|14418.8|14429.4|14414.4|0
1649928300000|2022-04-14 09:25:00|14433.3|14418.3|14435.8|14420.8|14435.8|14420.8|14433.3|14418.3|0
1649928350000|2022-04-14 09:25:50|14436.3|14421.3|14436.3|14421.3|14436.4|14421.4|14436.3|14421.3|0
1649928370000|2022-04-14 09:26:10|14439.2|14424.2|14440.6|14425.6|14440.6|14425.6|14439.2|14424.2|1
1649928380000|2022-04-14 09:26:20|14440.7|14425.7|14442.2|14427.2|14442.2|14427.2|14440.7|14425.7|0
1649928420000|2022-04-14 09:27:00|14443.2|14428.2|14437.7|14422.7|14443.3|14428.3|14437.1|14422.1|1
1649928430000|2022-04-14 09:27:10|14437.3|14422.3|14430.8|14415.8|14437.3|14422.3|14430.8|14415.8|0
1649928460000|2022-04-14 09:27:40|14431.5|14416.5|14438.2|14423.2|14438.2|14423.2|14431.5|14416.5|0
1649928480000|2022-04-14 09:28:00|14442.9|14417.9|14436.3|14421.3|14442.9|14421.8|14436.3|14417.9|0
1649928490000|2022-04-14 09:28:10|14438.4|14423.4|14438.7|14423.7|14438.7|14423.7|14438.4|14423.4|2
1649928510000|2022-04-14 09:28:30|14439.1|14424.1|14439.1|14424.1|14439.1|14424.1|14439.1|14424.1|0
1649928530000|2022-04-14 09:28:50|14439.2|14424.2|14438.7|14423.7|14439.6|14424.6|14438.7|14423.7|0
1649928540000|2022-04-14 09:29:00|14436.3|14421.3|14435.9|14420.9|14436.3|14421.3|14435.9|14420.9|0
1649928550000|2022-04-14 09:29:10|14436.4|14421.4|14440.1|14425.1|14440.1|14425.1|14436.4|14421.4|0
1649928630000|2022-04-14 09:30:30|14439.2|14424.2|14439.2|14424.2|14439.7|14424.7|14439.2|14424.2|0
1649928650000|2022-04-14 09:30:50|14438.7|14423.7|14439.2|14424.2|14439.7|14424.7|14438.7|14423.7|1
1649928660000|2022-04-14 09:31:00|14440.1|14425.1|14440.1|14425.1|14440.6|14425.6|14439.6|14424.6|1
1649928710000|2022-04-14 09:31:50|14439.2|14424.2|14440.1|14425.1|14440.1|14425.1|14439.2|14424.2|0
1649928720000|2022-04-14 09:32:00|14439.1|14424.1|14439.6|14424.6|14439.6|14424.6|14439.1|14424.1|0
1649928740000|2022-04-14 09:32:20|14438.7|14423.7|14439.6|14424.6|14439.6|14424.6|14438.2|14423.2|1
1649928750000|2022-04-14 09:32:30|14440.5|14425.5|14440.5|14425.5|14440.5|14425.5|14440.5|14425.5|0
1649928820000|2022-04-14 09:33:40|14440.9|14425.9|14438.6|14423.6|14441|14426|14438.6|14423.6|0
1649928830000|2022-04-14 09:33:50|14438.2|14423.2|14439.5|14424.5|14439.5|14424.5|14438.2|14423.2|0
1649928840000|2022-04-14 09:34:00|14439|14424|14439.6|14424.6|14440|14425|14438.6|14423.6|0
1649928850000|2022-04-14 09:34:10|14440.5|14425.5|14440.5|14425.5|14440.5|14425.5|14440.5|14425.5|0
1649928870000|2022-04-14 09:34:30|14440.8|14425.8|14440.5|14425.5|14440.8|14425.8|14440.5|14425.5|0
1649928880000|2022-04-14 09:34:40|14440|14425|14440|14425|14440|14425|14440|14425|0
1649928900000|2022-04-14 09:35:00|14440.1|14425.1|14426.9|14411.9|14440.1|14425.1|14426.9|14411.9|1
1649928910000|2022-04-14 09:35:10|14427.4|14412.4|14427.4|14412.4|14427.4|14412.4|14427.4|14412.4|0
1649928930000|2022-04-14 09:35:30|14426.9|14411.9|14426.9|14411.9|14426.9|14411.9|14426.9|14411.9|0
1649928950000|2022-04-14 09:35:50|14427|14412|14427|14412|14427|14412|14427|14412|0
1649928960000|2022-04-14 09:36:00|14433.1|14418.1|14431|14416|14436.4|14418.1|14429.9|14411.4|2
1649928970000|2022-04-14 09:36:10|14431.4|14416.4|14430.9|14415.9|14436.4|14417.9|14429.5|14411|0
1649928980000|2022-04-14 09:36:20|14431.9|14416.9|14432.1|14417.1|14432.9|14417.9|14430.4|14415.4|0
1649928990000|2022-04-14 09:36:30|14432.9|14417.9|14432.9|14417.9|14433.4|14418.4|14431.9|14416.9|0
1649929000000|2022-04-14 09:36:40|14431.9|14416.9|14432.1|14417.1|14432.9|14417.9|14431.9|14416.9|0
1649929010000|2022-04-14 09:36:50|14432.9|14417.9|14432.1|14417.1|14433.4|14418.4|14431.9|14416.9|0
1649929020000|2022-04-14 09:37:00|14432.9|14417.9|14435.9|14420.9|14436.9|14421.9|14432.8|14417.8|0
1649929030000|2022-04-14 09:37:10|14436.8|14421.8|14430.9|14415.9|14436.9|14421.9|14430.9|14415.9|0
1649929040000|2022-04-14 09:37:20|14431|14416|14431.6|14416.6|14432.5|14417.5|14430.9|14415.9|0
1649929050000|2022-04-14 09:37:30|14432|14417|14431.4|14416.4|14432.9|14417.9|14431.4|14416.4|0
1649929060000|2022-04-14 09:37:40|14432|14417|14433.4|14418.4|14433.4|14418.4|14431.6|14416.6|0
1649929070000|2022-04-14 09:37:50|14433.5|14418.5|14433.9|14418.9|14433.9|14418.9|14433.5|14418.5|0
1649929080000|2022-04-14 09:38:00|14435.4|14420.4|14434.9|14419.9|14435.4|14420.4|14432.4|14417.4|0
1649929090000|2022-04-14 09:38:10|14433.9|14418.9|14435.9|14420.9|14436.4|14421.4|14433.9|14418.9|0
1649929100000|2022-04-14 09:38:20|14435.8|14420.8|14436.9|14421.9|14436.9|14421.9|14434.9|14419.9|0
1649929110000|2022-04-14 09:38:30|14436.7|14421.7|14436.9|14421.9|14437.8|14422.8|14435.9|14420.9|0
1649929120000|2022-04-14 09:38:40|14436.4|14421.4|14436.9|14421.9|14437.4|14422.4|14436.4|14421.4|0
1649929130000|2022-04-14 09:38:50|14436.8|14421.8|14436.9|14421.9|14437.4|14422.4|14436.4|14421.4|0
1649929140000|2022-04-14 09:39:00|14436.8|14421.8|14436.9|14421.9|14437.4|14422.4|14436.4|14421.4|0
1649929150000|2022-04-14 09:39:10|14436.4|14421.4|14436.9|14421.9|14437.3|14422.3|14436.4|14421.4|2
1649929180000|2022-04-14 09:39:40|14437|14422|14436.4|14421.4|14437|14422|14435.9|14420.9|0
1649929190000|2022-04-14 09:39:50|14436.9|14421.9|14436.5|14421.5|14437|14422|14435.9|14420.9|0
1649929200000|2022-04-14 09:40:00|14435.9|14420.9|14437|14422|14437|14422|14435.9|14420.9|0
1649929210000|2022-04-14 09:40:10|14436.4|14421.4|14436.4|14421.4|14437|14422|14435.9|14420.9|0
1649929220000|2022-04-14 09:40:20|14437|14422|14435.9|14420.9|14437|14422|14435.9|14420.9|0
1649929230000|2022-04-14 09:40:30|14437|14422|14436.4|14421.4|14439.8|14424.8|14435.9|14420.9|2
1649929240000|2022-04-14 09:40:40|14436.3|14421.3|14437.3|14422.3|14437.3|14422.3|14435.9|14420.9|0
1649929250000|2022-04-14 09:40:50|14437.2|14422.2|14437.2|14422.2|14437.3|14422.3|14435.9|14420.9|0
1649929260000|2022-04-14 09:41:00|14436.8|14421.8|14436.4|14421.4|14437.3|14422.3|14435.9|14420.9|0
1649929270000|2022-04-14 09:41:10|14435.9|14420.9|14436.4|14421.4|14437.2|14422.2|14435.9|14420.9|0
1649929280000|2022-04-14 09:41:20|14436.9|14421.9|14436.9|14421.9|14436.9|14421.9|14435.9|14420.9|0
1649929290000|2022-04-14 09:41:30|14436.8|14421.8|14436.8|14421.8|14436.9|14421.9|14436.4|14421.4|0
1649929300000|2022-04-14 09:41:40|14436.9|14421.9|14436.9|14421.9|14436.9|14421.9|14436.4|14421.4|0
1649929310000|2022-04-14 09:41:50|14436.4|14421.4|14436.8|14421.8|14437.3|14422.3|14435.9|14420.9|0
1649929320000|2022-04-14 09:42:00|14436.9|14421.9|14436.4|14421.4|14436.9|14421.9|14435.9|14420.9|0
1649929330000|2022-04-14 09:42:10|14436.9|14421.9|14436.4|14421.4|14436.9|14421.9|14435.9|14420.9|0
1649929340000|2022-04-14 09:42:20|14436.9|14421.9|14436.4|14421.4|14436.9|14421.9|14435.9|14420.9|0
1649929350000|2022-04-14 09:42:30|14436.9|14421.9|14436.9|14421.9|14436.9|14421.9|14436.4|14421.4|4
1649929360000|2022-04-14 09:42:40|14436.4|14421.4|14436.5|14421.5|14436.9|14421.9|14436.4|14421.4|0
1649929430000|2022-04-14 09:43:50|14437.5|14422.5|14438|14423|14438|14423|14437.5|14422.5|0
1649929440000|2022-04-14 09:44:00|14437.9|14422.9|14437.1|14422.1|14437.9|14422.9|14437.1|14422.1|0
1649929450000|2022-04-14 09:44:10|14437.5|14422.5|14437.5|14422.5|14437.5|14422.5|14437.5|14422.5|0
1649929460000|2022-04-14 09:44:20|14437.1|14422.1|14437.1|14422.1|14437.1|14422.1|14437.1|14422.1|15
1649929470000|2022-04-14 09:44:30|14436.2|14421.2|14436.2|14421.2|14436.2|14421.2|14436.2|14421.2|0
1649929480000|2022-04-14 09:44:40|14437.1|14422.1|14437.1|14422.1|14437.1|14422.1|14437.1|14422.1|0
1649929510000|2022-04-14 09:45:10|14436.8|14421.8|14436.8|14421.8|14436.8|14421.8|14436.3|14421.3|0
1649929530000|2022-04-14 09:45:30|14436.3|14421.3|14436.8|14421.8|14436.8|14421.8|14435.9|14420.9|0
1649929540000|2022-04-14 09:45:40|14439.9|14424.9|14440.8|14425.8|14441.3|14426.3|14439.8|14424.8|9
1649929550000|2022-04-14 09:45:50|14441.3|14426.3|14439.9|14424.9|14441.3|14426.3|14439.3|14424.3|0
1649929560000|2022-04-14 09:46:00|14440.8|14425.8|14445.4|14430.4|14445.4|14430.4|14440.7|14425.7|0
1649929570000|2022-04-14 09:46:10|14445.9|14430.9|14446.5|14431.5|14446.5|14431.5|14445.9|14430.9|1
1649929580000|2022-04-14 09:46:20|14446.6|14431.6|14453.4|14438.4|14453.4|14438.4|14446.6|14431.6|0
1649929590000|2022-04-14 09:46:30|14453|14438|14447.4|14432.4|14454.4|14439.4|14446.9|14427.4|1
1649929600000|2022-04-14 09:46:40|14447.5|14432.5|14444.9|14429.9|14447.5|14432.5|14444.1|14429.1|0
1649929610000|2022-04-14 09:46:50|14445.4|14430.4|14441.9|14426.9|14445.4|14430.4|14441.9|14426.9|0
1649929620000|2022-04-14 09:47:00|14453.4|14438.4|14454.7|14439.7|14454.7|14439.7|14453.4|14438.4|2
1649929630000|2022-04-14 09:47:10|14453.8|14438.8|14454.2|14439.2|14454.2|14439.2|14453.8|14438.8|2
1649929650000|2022-04-14 09:47:30|14453.4|14438.4|14453.5|14438.5|14453.5|14438.5|14453.4|14438.4|3
1649929670000|2022-04-14 09:47:50|14452.1|14437.1|14452.1|14437.1|14452.1|14437.1|14452.1|14437.1|0
1649929690000|2022-04-14 09:48:10|14453.4|14438.4|14453.5|14438.5|14453.5|14438.5|14453.4|14438.4|2
1649929760000|2022-04-14 09:49:20|14448.6|14433.6|14448.1|14433.1|14449.6|14434.6|14448.1|14433.1|0
1649929820000|2022-04-14 09:50:20|14447.6|14432.6|14447.6|14432.6|14447.6|14432.6|14447.6|14432.6|0
1649929870000|2022-04-14 09:51:10|14448.1|14433.1|14453.2|14438.2|14453.5|14438.5|14448.1|14433.1|1
1649929890000|2022-04-14 09:51:30|14453.6|14438.6|14453.6|14438.6|14453.6|14438.6|14453.6|14438.6|0
1649929990000|2022-04-14 09:53:10|14453.7|14438.7|14453.7|14438.7|14454.1|14439.1|14453.7|14438.7|0
1649930040000|2022-04-14 09:54:00|14452.6|14437.6|14454.6|14439.6|14454.6|14439.6|14452.6|14437.6|1
1649930100000|2022-04-14 09:55:00|14453.2|14438.2|14453.2|14438.2|14453.2|14438.2|14453.2|14438.2|0
1649930230000|2022-04-14 09:57:10|14447.6|14432.6|14440.7|14425.7|14447.6|14432.6|14440.2|14425.2|1
1649930240000|2022-04-14 09:57:20|14440.6|14425.6|14441.7|14426.7|14441.7|14426.7|14440.6|14425.6|0
1649930250000|2022-04-14 09:57:30|14441.6|14426.6|14440.6|14425.6|14441.7|14426.7|14440.2|14425.2|0
1649930260000|2022-04-14 09:57:40|14440.2|14425.2|14440.2|14425.2|14440.2|14425.2|14440.2|14425.2|0
1649930280000|2022-04-14 09:58:00|14440.1|14425.1|14439.6|14424.6|14440.1|14425.1|14439.6|14424.6|0
1649930290000|2022-04-14 09:58:10|14440.1|14425.1|14439.7|14424.7|14440.1|14425.1|14439.7|14424.7|1
1649930340000|2022-04-14 09:59:00|14439.6|14424.6|14439.6|14424.6|14439.6|14424.6|14439.6|14424.6|1
1649930450000|2022-04-14 10:00:50|14447.9|14432.9|14448.8|14433.8|14454.3|14434.2|14447.9|14428.4|1
1649930460000|2022-04-14 10:01:00|14448.9|14433.9|14449.7|14434.7|14449.7|14434.7|14448.9|14433.9|0
1649930470000|2022-04-14 10:01:10|14450.8|14435.8|14451.3|14436.3|14451.3|14436.3|14450.8|14435.8|0
1649930480000|2022-04-14 10:01:20|14451.4|14436.4|14451.7|14436.7|14451.7|14436.7|14451.4|14436.4|0
1649930490000|2022-04-14 10:01:30|14451.3|14436.3|14451.3|14436.3|14451.3|14436.3|14451.3|14436.3|0
1649930500000|2022-04-14 10:01:40|14450.8|14435.8|14453.3|14438.3|14453.3|14438.3|14450.8|14435.8|0
1649930510000|2022-04-14 10:01:50|14453.8|14438.8|14453.8|14438.8|14453.8|14438.8|14453.8|14438.8|2
1649930520000|2022-04-14 10:02:00|14452.3|14437.3|14443.7|14428.7|14456.3|14437.3|14443.3|14428.3|0
1649930550000|2022-04-14 10:02:30|14441.8|14426.8|14442.3|14427.3|14442.3|14427.3|14440.8|14425.8|0
1649930560000|2022-04-14 10:02:40|14442.2|14427.2|14442.7|14427.7|14443.3|14428.3|14441.8|14426.8|0
1649930570000|2022-04-14 10:02:50|14443.2|14428.2|14442.8|14427.8|14443.2|14428.2|14441.7|14426.7|0
1649930580000|2022-04-14 10:03:00|14442.9|14427.9|14443.3|14428.3|14443.3|14428.3|14442.9|14427.9|1
1649930590000|2022-04-14 10:03:10|14443.2|14428.2|14444.2|14429.2|14444.3|14429.3|14442.8|14427.8|0
1649930600000|2022-04-14 10:03:20|14443.8|14428.8|14443.9|14428.9|14444.3|14429.3|14443.3|14428.3|0
1649930610000|2022-04-14 10:03:30|14444.3|14429.3|14443.9|14428.9|14444.3|14429.3|14443.3|14428.3|0
1649930620000|2022-04-14 10:03:40|14444.3|14429.3|14443.3|14428.3|14444.3|14429.3|14443.3|14428.3|0
1649930630000|2022-04-14 10:03:50|14443.9|14428.9|14443.9|14428.9|14444.3|14429.3|14443.3|14428.3|0
1649930640000|2022-04-14 10:04:00|14444.3|14429.3|14444.2|14429.2|14444.8|14429.8|14443.8|14428.8|0
1649930650000|2022-04-14 10:04:10|14444.4|14429.4|14444.9|14429.9|14445.8|14430.8|14444.2|14429.2|0
1649930660000|2022-04-14 10:04:20|14445.9|14430.9|14446.3|14431.3|14446.3|14431.3|14445.9|14430.9|0
1649930670000|2022-04-14 10:04:30|14446.4|14431.4|14446.4|14431.4|14446.8|14431.8|14446.3|14431.3|0
1649930680000|2022-04-14 10:04:40|14446.5|14431.5|14441.2|14426.2|14446.5|14431.5|14440.8|14425.8|0
1649930690000|2022-04-14 10:04:50|14440.9|14425.9|14441.3|14426.3|14441.3|14426.3|14440.8|14425.8|0
1649930700000|2022-04-14 10:05:00|14440.8|14425.8|14437|14422|14441.3|14426.3|14437|14422|0
1649930710000|2022-04-14 10:05:10|14435.2|14420.2|14433.3|14418.3|14435.2|14420.2|14433.3|14418.3|0
1649930720000|2022-04-14 10:05:20|14433.8|14418.8|14434.2|14419.2|14434.2|14419.2|14433.8|14418.8|0
1649930730000|2022-04-14 10:05:30|||||||||1
1649930740000|2022-04-14 10:05:40|14431.7|14416.7|14431.8|14416.8|14431.8|14416.8|14429.9|14414.9|0
1649930750000|2022-04-14 10:05:50|14431.7|14416.7|14430.5|14415.5|14431.7|14416.7|14430.3|14415.3|0
1649930760000|2022-04-14 10:06:00|14431.8|14416.8|14434.7|14419.7|14434.7|14419.7|14431.8|14416.8|0
1649930770000|2022-04-14 10:06:10|14434.5|14419.5|14433.3|14418.3|14434.5|14419.5|14433.3|14418.3|1
1649930780000|2022-04-14 10:06:20|14432.8|14417.8|14432.7|14417.7|14432.8|14417.8|14432.7|14417.7|0
1649930790000|2022-04-14 10:06:30|14432.3|14417.3|14432.8|14417.8|14433.3|14418.3|14432.3|14417.3|3
1649930810000|2022-04-14 10:06:50|14432.9|14417.9|14445.9|14420.9|14445.9|14420.9|14432.9|14417.9|4
1649930820000|2022-04-14 10:07:00|14446.1|14421.1|14446.1|14421.1|14446.1|14421.1|14446.1|14421.1|5
1649930850000|2022-04-14 10:07:30|14441.4|14426.4|14441.4|14426.4|14441.4|14426.4|14441.4|14426.4|5
1649930860000|2022-04-14 10:07:40|14442.7|14427.7|14442.7|14427.7|14442.7|14427.7|14442.7|14427.7|0
1649930880000|2022-04-14 10:08:00|14447.9|14422.9|14449.7|14424.7|14449.7|14424.7|14447.9|14422.9|2
1649930890000|2022-04-14 10:08:10|14444.9|14429.9|14448.6|14433.6|14448.6|14433.6|14444.9|14429.9|0
1649930900000|2022-04-14 10:08:20|14448.7|14433.7|14448.6|14433.6|14448.7|14433.7|14448.2|14433.2|1
1649930950000|2022-04-14 10:09:10|14448.4|14433.4|14448.2|14423.2|14448.4|14433.4|14446.6|14423.2|0
1649930980000|2022-04-14 10:09:40|14448.3|14423.3|14448.7|14423.7|14448.7|14423.7|14448.3|14423.3|0
1649930990000|2022-04-14 10:09:50|14439.1|14424.1|14440.1|14425.1|14441|14426|14439.1|14424.1|1
1649931020000|2022-04-14 10:10:20|14439.1|14424.1|14439|14424|14439.1|14424.1|14439|14424|0
1649931030000|2022-04-14 10:10:30|14437.7|14422.7|14437.7|14422.7|14437.7|14422.7|14437.7|14422.7|0
1649931050000|2022-04-14 10:10:50|14437.1|14422.1|14435.6|14420.6|14437.1|14422.1|14435.6|14420.6|0
1649931060000|2022-04-14 10:11:00|14433.6|14418.6|14434.6|14419.6|14434.6|14419.6|14433.6|14418.6|0
1649931070000|2022-04-14 10:11:10|14437.7|14422.7|14439.2|14414.2|14439.2|14422.7|14437.2|14413.7|1
1649931090000|2022-04-14 10:11:30|14439.1|14414.1|14433.2|14418.2|14439.1|14418.2|14432.8|14412.7|0
1649931100000|2022-04-14 10:11:40|14433|14418|14431.6|14416.6|14433|14418|14431.6|14416.6|0
1649931110000|2022-04-14 10:11:50|14431|14416|14429.1|14414.1|14431|14416|14429.1|14414.1|0
1649931120000|2022-04-14 10:12:00|14428.1|14413.1|14437.7|14412.7|14437.8|14413.1|14427.6|14412.6|1
1649931130000|2022-04-14 10:12:10|14431.7|14416.7|14433.2|14418.2|14433.2|14418.2|14431.7|14416.7|0
1649931140000|2022-04-14 10:12:20|14434.7|14419.7|14434.7|14419.7|14434.7|14419.7|14434.7|14419.7|0
1649931150000|2022-04-14 10:12:30|14433.7|14418.7|14433.1|14418.1|14433.7|14418.7|14433.1|14418.1|0
1649931160000|2022-04-14 10:12:40|14432.6|14417.6|14432.1|14417.1|14432.6|14417.6|14432.1|14417.1|0
1649931170000|2022-04-14 10:12:50|14432|14417|14430.6|14415.6|14432|14417|14430.6|14415.6|0
1649931180000|2022-04-14 10:13:00|14430.5|14415.5|14429.6|14414.6|14430.5|14415.5|14429.6|14414.6|0
1649931190000|2022-04-14 10:13:10|14429.5|14414.5|14427.1|14412.1|14429.5|14414.5|14427.1|14412.1|0
1649931200000|2022-04-14 10:13:20|14426.9|14411.9|14422.2|14407.2|14426.9|14411.9|14418.2|14403.2|1
1649931220000|2022-04-14 10:13:40|14421.7|14406.7|14421.7|14406.7|14421.7|14406.7|14421.7|14406.7|0
1649931230000|2022-04-14 10:13:50|14421.6|14406.6|14414.9|14399.9|14421.6|14406.6|14412.8|14397.8|0
1649931240000|2022-04-14 10:14:00|14415.3|14400.3|14410.2|14395.2|14421.2|14401.2|14410.2|14395.2|1
1649931250000|2022-04-14 10:14:10|14410.5|14395.5|14419.7|14394.7|14420.2|14395.5|14408.1|14393.1|3
1649931270000|2022-04-14 10:14:30|14421.9|14396.9|14422.2|14397.2|14422.2|14397.2|14421.9|14396.9|2
1649931280000|2022-04-14 10:14:40|14424|14399|14430.5|14393|14430.5|14399|14424|14393|2
1649931300000|2022-04-14 10:15:00|14430.7|14393.2|14419.8|14404.8|14432|14404.8|14419.8|14393.2|0
1649931310000|2022-04-14 10:15:10|14414.1|14399.1|14414.1|14399.1|14414.1|14399.1|14414.1|14399.1|0
1649931330000|2022-04-14 10:15:30|14413.6|14398.6|14414.1|14399.1|14414.1|14399.1|14413.6|14398.6|0
1649931380000|2022-04-14 10:16:20|14417.6|14402.6|14430.5|14393|14430.5|14402.6|14417.6|14393|2
1649931390000|2022-04-14 10:16:30|14424.1|14399.1|14424.1|14399.1|14424.1|14399.1|14424.1|14399.1|3
1649931430000|2022-04-14 10:17:10|14417|14402|14417|14402|14417|14402|14417|14402|0
1649931440000|2022-04-14 10:17:20|14412.5|14397.5|14416.5|14401.5|14416.5|14401.5|14412.5|14397.5|0
1649931490000|2022-04-14 10:18:10|14417|14402|14417|14402|14417|14402|14417|14402|0
1649931740000|2022-04-14 10:22:20|14417.5|14402.5|14422.5|14407.5|14422.5|14407.5|14417.5|14402.5|0
1649931980000|2022-04-14 10:26:20|14422|14407|14421.5|14406.5|14422.2|14407.2|14421.5|14406.5|20
1649931990000|2022-04-14 10:26:30|14420.2|14405.2|14437.7|14422.7|14438.5|14423.5|14420.2|14405.2|3
1649932000000|2022-04-14 10:26:40|14437.8|14422.8|14439.2|14424.2|14439.2|14424.2|14437.8|14422.8|0
1649932020000|2022-04-14 10:27:00|14436.6|14421.6|14436.8|14421.8|14436.8|14421.8|14436.6|14421.6|23
1649932030000|2022-04-14 10:27:10|||||||||1
1649932070000|2022-04-14 10:27:50|14438.8|14423.8|14438.8|14423.8|14439.3|14424.3|14438.8|14423.8|0
1649932080000|2022-04-14 10:28:00|14439.3|14424.3|14446.1|14408.6|14447.4|14424.9|14436.9|14408.6|1
1649932090000|2022-04-14 10:28:10|14439.6|14414.6|14437.4|14412.4|14439.6|14414.6|14437.4|14412.4|0
1649932110000|2022-04-14 10:28:30|14436.4|14411.4|14434|14419|14438.9|14419|14434|14411.4|0
1649932120000|2022-04-14 10:28:40|14435|14420|14435.4|14420.4|14437.3|14422.3|14435|14420|0
1649932170000|2022-04-14 10:29:30|14435.8|14420.8|14436.7|14421.7|14436.7|14421.7|14435.8|14420.8|4
1649932190000|2022-04-14 10:29:50|14436.6|14421.6|14436.2|14421.2|14436.6|14421.6|14436.1|14421.1|0
1649932200000|2022-04-14 10:30:00|14435.3|14420.3|14434.3|14419.3|14435.3|14420.3|14434.3|14419.3|0
1649932240000|2022-04-14 10:30:40|14432.4|14417.4|14432.4|14417.4|14432.4|14417.4|14432.4|14417.4|0
1649932300000|2022-04-14 10:31:40|14432.1|14417.1|14429.9|14414.9|14432.1|14417.1|14429.9|14414.9|1
1649932320000|2022-04-14 10:32:00|14428.2|14413.2|14427.9|14412.9|14428.2|14413.2|14427.8|14412.8|1
1649932380000|2022-04-14 10:33:00|14428.8|14413.8|14428.8|14413.8|14428.8|14413.8|14428.8|14413.8|0
1649932390000|2022-04-14 10:33:10|14428.9|14413.9|14429.3|14414.3|14429.3|14414.3|14428.9|14413.9|0
1649932430000|2022-04-14 10:33:50|14429.1|14414.1|14427.9|14412.9|14429.1|14414.1|14427.9|14412.9|0
1649932460000|2022-04-14 10:34:20|14428.8|14413.8|14429.8|14414.8|14429.8|14414.8|14428.8|14413.8|1
1649932500000|2022-04-14 10:35:00|14427.4|14412.4|14428.3|14413.3|14428.3|14413.3|14427.4|14412.4|0
1649932520000|2022-04-14 10:35:20|||||||||1
1649932550000|2022-04-14 10:35:50|14427.4|14412.4|14427.5|14412.5|14427.9|14412.9|14427.4|14412.4|0
1649932560000|2022-04-14 10:36:00|14428.3|14413.3|14428.3|14413.3|14428.3|14413.3|14428.3|14413.3|0
1649932710000|2022-04-14 10:38:30|14427.5|14412.5|14427|14412|14427.5|14412.5|14427|14412|17
1649932720000|2022-04-14 10:38:40|14426.5|14411.5|14426.5|14411.5|14426.5|14411.5|14426.5|14411.5|0
1649932830000|2022-04-14 10:40:30|14426.6|14411.6|14427|14412|14427|14412|14426.6|14411.6|2
1649932840000|2022-04-14 10:40:40|14426.5|14411.5|14426.5|14411.5|14426.5|14411.5|14426.5|14411.5|2
1649932850000|2022-04-14 10:40:50|14426.6|14411.6|14426.1|14411.1|14426.6|14411.6|14426.1|14411.1|0
1649932910000|2022-04-14 10:41:50|14426|14411|14426|14411|14426|14411|14426|14411|1
1649932950000|2022-04-14 10:42:30|14427.5|14412.5|14425.6|14410.6|14427.5|14412.5|14425.6|14410.6|0
1649932970000|2022-04-14 10:42:50|14425.5|14410.5|14425.6|14410.6|14425.6|14410.6|14425.5|14410.5|0
1649932980000|2022-04-14 10:43:00|14424.1|14409.1|14424.1|14409.1|14424.1|14409.1|14424.1|14409.1|0
1649932990000|2022-04-14 10:43:10|14424.6|14409.6|14424.6|14409.6|14424.6|14409.6|14424.6|14409.6|0
1649933010000|2022-04-14 10:43:30|14421.1|14406.1|14421.1|14406.1|14421.5|14406.5|14421.1|14406.1|2
1649933020000|2022-04-14 10:43:40|14421.5|14406.5|14421.6|14406.6|14421.6|14406.6|14421.1|14406.1|0
1649933030000|2022-04-14 10:43:50|14421.1|14406.1|14421.1|14406.1|14421.1|14406.1|14421.1|14406.1|0
1649933040000|2022-04-14 10:44:00|14421.6|14406.6|14421.6|14406.6|14421.6|14406.6|14421.1|14406.1|0
1649933050000|2022-04-14 10:44:10|14421.1|14406.1|14415.6|14400.6|14421.6|14406.6|14414.6|14399.6|2
1649933060000|2022-04-14 10:44:20|14416.1|14401.1|14415.1|14400.1|14416.1|14401.1|14415.1|14400.1|2
1649933070000|2022-04-14 10:44:30|14415.6|14400.6|14426.9|14411.9|14426.9|14411.9|14415.6|14400.6|0
1649933080000|2022-04-14 10:44:40|14426.6|14411.6|14423.4|14408.4|14426.6|14411.6|14423.4|14408.4|0
1649933100000|2022-04-14 10:45:00|14423|14408|14423|14408|14423|14408|14423|14408|0
1649933230000|2022-04-14 10:47:10|14423.1|14408.1|14424.4|14409.4|14424.4|14409.4|14423.1|14408.1|0
1649933240000|2022-04-14 10:47:20|14425.4|14410.4|14425.4|14410.4|14425.4|14410.4|14425.4|14410.4|0
1649933250000|2022-04-14 10:47:30|14425.2|14410.2|14423.5|14408.5|14425.2|14410.2|14423.5|14408.5|0
1649933290000|2022-04-14 10:48:10|14427|14412|14428.4|14413.4|14428.4|14413.4|14427|14412|4
1649933300000|2022-04-14 10:48:20|14428|14413|14427.9|14412.9|14428|14413|14427.9|14412.9|1
1649933310000|2022-04-14 10:48:30|||||||||4
1649933320000|2022-04-14 10:48:40|14428|14413|14419|14404|14428.4|14413.4|14419|14399.1|3
1649933340000|2022-04-14 10:49:00|14418.6|14403.6|14418.6|14403.6|14418.6|14403.6|14418.6|14403.6|0
1649933360000|2022-04-14 10:49:20|14418.5|14403.5|14415.7|14378.2|14418.6|14403.6|14408.7|14378.2|10
1649933370000|2022-04-14 10:49:30|14418.7|14381.2|14395.1|14370.1|14418.8|14381.3|14388.6|14370.1|4
1649933380000|2022-04-14 10:49:40|14395.9|14370.9|14396.4|14371.4|14396.4|14371.4|14395.9|14370.9|21
1649933390000|2022-04-14 10:49:50|14395.4|14370.4|14390.4|14375.4|14395.4|14375.4|14390.4|14370.4|0
1649933410000|2022-04-14 10:50:10|14391.2|14376.2|14394.9|14369.9|14394.9|14376.2|14390.4|14369.9|1
1649933470000|2022-04-14 10:51:10|14389.7|14374.7|14389.7|14374.7|14394.8|14374.7|14389.7|14369.8|4
1649933490000|2022-04-14 10:51:30|14394.7|14369.7|14390.1|14365.1|14394.7|14374.7|14389.7|14365.1|6
1649933520000|2022-04-14 10:52:00|14385.2|14370.2|14385.1|14370.1|14391.2|14376.2|14385.1|14370.1|3
1649933540000|2022-04-14 10:52:20|14377.2|14362.2|14381.4|14366.4|14381.4|14366.4|14377.2|14362.2|2
1649933550000|2022-04-14 10:52:30|14381.8|14366.8|14381.8|14366.8|14381.8|14366.8|14381.8|14366.8|0
1649933560000|2022-04-14 10:52:40|14380.9|14365.9|14380.9|14365.9|14380.9|14365.9|14380.9|14365.9|0
1649933570000|2022-04-14 10:52:50|14379.1|14364.1|14386.1|14361.1|14386.1|14364.6|14379.1|14359.8|0
1649933650000|2022-04-14 10:54:10|14386.5|14361.5|14386.5|14361.5|14386.5|14361.5|14386.5|14361.5|0
1649933670000|2022-04-14 10:54:30|14381.3|14366.3|14377.2|14362.2|14381.3|14366.3|14377.2|14362.2|1
1649933680000|2022-04-14 10:54:40|14377.7|14362.7|14377|14362|14377.7|14362.7|14377|14362|4
1649933690000|2022-04-14 10:54:50|14377.9|14362.9|14377.9|14362.9|14377.9|14362.9|14377.9|14362.9|0
1649933700000|2022-04-14 10:55:00|14378.4|14363.4|14373|14358|14378.4|14363.4|14373|14358|2
1649933790000|2022-04-14 10:56:30|14373.1|14358.1|14373.1|14358.1|14373.1|14358.1|14373.1|14358.1|0
1649933800000|2022-04-14 10:56:40|14374|14359|14373.7|14358.7|14374|14359|14373.6|14358.6|1
1649933830000|2022-04-14 10:57:10|14374.2|14359.2|14374.2|14359.2|14374.2|14359.2|14374.2|14359.2|0
1649933850000|2022-04-14 10:57:30|14374.1|14359.1|14372.7|14357.7|14374.1|14359.1|14372.7|14357.7|0
1649933860000|2022-04-14 10:57:40|14372.8|14357.8|14373.7|14358.7|14373.7|14358.7|14372.8|14357.8|0
1649933880000|2022-04-14 10:58:00|14373.2|14358.2|14372.7|14357.7|14373.2|14358.2|14372.7|14357.7|0
1649934010000|2022-04-14 11:00:10|14371.8|14356.8|14371.9|14356.9|14371.9|14356.9|14371.4|14356.4|2
1649934030000|2022-04-14 11:00:30|14371.8|14356.8|14371.8|14356.8|14371.8|14356.8|14371.8|14356.8|0
1649934070000|2022-04-14 11:01:10|14372.5|14357.5|14364.4|14349.4|14372.7|14357.7|14364.4|14349.4|2
1649934080000|2022-04-14 11:01:20|14363.5|14348.5|14362|14347|14363.5|14348.5|14362|14347|0
1649934090000|2022-04-14 11:01:30|14361.9|14346.9|14361.5|14346.5|14361.9|14346.9|14361.5|14346.5|1
1649934110000|2022-04-14 11:01:50|14360.5|14345.5|14360.5|14345.5|14360.5|14345.5|14360.5|14345.5|0
1649934120000|2022-04-14 11:02:00|14360.4|14345.4|14373.7|14348.7|14373.7|14348.7|14360.4|14345.4|1
1649934130000|2022-04-14 11:02:10|14372.3|14347.3|14377.9|14340.4|14378.4|14347.3|14372.3|14340.4|1
1649934140000|2022-04-14 11:02:20|14378|14340.5|14378.4|14340.9|14378.4|14340.9|14378|14340.5|0
1649934150000|2022-04-14 11:02:30|14372.2|14347.2|14372.2|14347.2|14372.2|14347.2|14372.2|14347.2|0
1649934160000|2022-04-14 11:02:40|14378.5|14341|14378.5|14341|14378.5|14341|14378.5|14341|0
1649934180000|2022-04-14 11:03:00|14378|14340.5|14378|14340.5|14378|14340.5|14378|14340.5|0
1649934240000|2022-04-14 11:04:00|14378.5|14341|14378.5|14341|14378.5|14341|14378.5|14341|0
1649934300000|2022-04-14 11:05:00|14379|14341.5|14379|14341.5|14379|14341.5|14379|14341.5|0
1649934360000|2022-04-14 11:06:00|14372.8|14347.8|14372.8|14347.8|14372.8|14347.8|14372.8|14347.8|0
1649934370000|2022-04-14 11:06:10|14373.2|14348.2|14373.2|14348.2|14373.2|14348.2|14373.2|14348.2|0
1649934420000|2022-04-14 11:07:00|14373.7|14348.7|14379.8|14364.8|14383.8|14364.8|14370.7|14348.7|0
1649934430000|2022-04-14 11:07:10|14397.5|14360|14386.5|14349|14398|14360.5|14386.5|14349|0
1649934440000|2022-04-14 11:07:20|14386.4|14348.9|14383.4|14345.9|14386.4|14348.9|14383.4|14345.9|0
1649934450000|2022-04-14 11:07:30|14383.3|14345.8|14381.4|14343.9|14383.3|14345.8|14381.4|14343.9|0
1649934470000|2022-04-14 11:07:50|14381.3|14343.8|14381.3|14343.8|14381.3|14343.8|14381.3|14343.8|0
1649934490000|2022-04-14 11:08:10|14380.4|14342.9|14380.4|14342.9|14380.4|14342.9|14380.4|14342.9|0
1649934500000|2022-04-14 11:08:20|14380.3|14342.8|14368.9|14353.9|14380.3|14353.9|14368.9|14342.8|0
1649934510000|2022-04-14 11:08:30|14373.2|14358.2|14373.2|14358.2|14373.2|14358.2|14373.2|14358.2|0
1649934520000|2022-04-14 11:08:40|14379|14341.5|14379.1|14341.6|14379.1|14341.6|14379|14341.5|0
1649934550000|2022-04-14 11:09:10|14378|14340.5|14378.1|14340.6|14378.1|14340.6|14378|14340.5|3
1649934560000|2022-04-14 11:09:20|14366.3|14351.3|14364.6|14349.6|14366.3|14351.3|14364.6|14349.6|0
1649934590000|2022-04-14 11:09:50|14370.2|14345.2|14373.8|14348.8|14373.8|14348.8|14370.2|14345.2|0
1649934620000|2022-04-14 11:10:20|14377.5|14340|14372.8|14357.8|14377.5|14357.8|14370.8|14340|0
1649934630000|2022-04-14 11:10:30|14373.6|14358.6|14373.6|14358.6|14373.6|14358.6|14373.6|14358.6|0
1649934640000|2022-04-14 11:10:40|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|0
1649934660000|2022-04-14 11:11:00|14373.6|14358.6|14370.8|14355.8|14373.6|14358.6|14370.7|14355.7|0
1649934780000|2022-04-14 11:13:00|14371.2|14356.2|14374.3|14359.3|14374.3|14359.3|14371.2|14356.2|0
1649934790000|2022-04-14 11:13:10|14375.1|14360.1|14375.1|14360.1|14375.1|14360.1|14375.1|14360.1|0
1649934840000|2022-04-14 11:14:00|14374.8|14359.8|14374.4|14359.4|14374.8|14359.8|14374.4|14359.4|1
1649934850000|2022-04-14 11:14:10|14374.5|14359.5|14374|14359|14374.5|14359.5|14374|14359|0
1649934860000|2022-04-14 11:14:20|14373.3|14358.3|14373.3|14358.3|14373.3|14358.3|14373.3|14358.3|15
1649934900000|2022-04-14 11:15:00|14372.8|14357.8|14372.8|14357.8|14372.8|14357.8|14372.8|14357.8|2
1649934910000|2022-04-14 11:15:10|14371.9|14346.9|14371.9|14346.9|14371.9|14346.9|14371.9|14346.9|6
1649934920000|2022-04-14 11:15:20|14371.8|14346.8|14371.4|14346.4|14371.8|14346.8|14371.4|14346.4|0
1649934960000|2022-04-14 11:16:00|14371.3|14346.3|14371.3|14346.3|14371.3|14346.3|14371.3|14346.3|0
1649934990000|2022-04-14 11:16:30|14371.5|14346.5|14369.3|14354.3|14372.3|14355.9|14367.9|14346.5|0
1649935000000|2022-04-14 11:16:40|14369.2|14354.2|14368.3|14353.3|14370.8|14355.8|14367.9|14352.9|0
1649935010000|2022-04-14 11:16:50|14368.5|14353.5|14369.2|14354.2|14369.8|14354.8|14367|14352|0
1649935020000|2022-04-14 11:17:00|14368.3|14353.3|14367.4|14352.4|14373.2|14355.1|14366.3|14347.3|0
1649935030000|2022-04-14 11:17:10|14367.9|14352.9|14366.3|14351.3|14368.3|14353.3|14365.8|14350.8|0
1649935040000|2022-04-14 11:17:20|14366.4|14351.4|14365.9|14350.9|14367.8|14352.8|14365.8|14350.8|0
1649935050000|2022-04-14 11:17:30|14366.3|14351.3|14363.8|14348.8|14367.3|14352.3|14362.8|14347.8|1
1649935060000|2022-04-14 11:17:40|14363.7|14348.7|14371.2|14356.2|14371.3|14356.3|14363.7|14348.7|2
1649935090000|2022-04-14 11:18:10|14361.7|14346.7|14361.7|14346.7|14361.7|14346.7|14361.7|14346.7|0
1649935150000|2022-04-14 11:19:10|14361.6|14346.6|14361.2|14346.2|14361.6|14346.6|14361.2|14346.2|0
1649935170000|2022-04-14 11:19:30|14363.2|14348.2|14363.2|14348.2|14363.2|14348.2|14363.2|14348.2|0
1649935190000|2022-04-14 11:19:50|14363.6|14348.6|14363.9|14348.9|14366.2|14351.2|14363.6|14348.6|0
1649935200000|2022-04-14 11:20:00|14363.5|14348.5|14371|14346|14371|14350.7|14363.5|14346|1
1649935210000|2022-04-14 11:20:10|14373.6|14348.6|14368.4|14353.4|14373.7|14353.4|14368.4|14348.6|6
1649935220000|2022-04-14 11:20:20|14368.2|14353.2|14367.4|14352.4|14368.2|14353.2|14367.4|14352.4|0
1649935230000|2022-04-14 11:20:30|14368.3|14353.3|14372.4|14357.4|14373.3|14358.3|14368.3|14353.3|0
1649935240000|2022-04-14 11:20:40|14372.9|14357.9|14372.9|14357.9|14372.9|14357.9|14372.9|14357.9|0
1649935270000|2022-04-14 11:21:10|14373.4|14358.4|14372.9|14357.9|14373.4|14358.4|14372.9|14357.9|1
1649935280000|2022-04-14 11:21:20|14373|14358|14373.4|14358.4|14373.4|14358.4|14373|14358|0
1649935300000|2022-04-14 11:21:40|14373.5|14358.5|14373.9|14358.9|14373.9|14358.9|14373.5|14358.5|0
1649935320000|2022-04-14 11:22:00|14374.1|14359.1|14376.4|14361.4|14376.4|14361.4|14374.1|14359.1|0
1649935340000|2022-04-14 11:22:20|14379.9|14364.9|14394.9|14369.9|14394.9|14378.7|14379.9|14364.9|1
1649935350000|2022-04-14 11:22:30|14393.9|14368.9|14390.9|14365.9|14393.9|14373.4|14388.4|14365.9|0
1649935400000|2022-04-14 11:23:20|14390.8|14365.8|14390.8|14365.8|14390.8|14365.8|14390.8|14365.8|0
1649935410000|2022-04-14 11:23:30|14389.2|14374.2|14389.2|14374.2|14389.2|14374.2|14389.2|14374.2|0
1649935420000|2022-04-14 11:23:40|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|0
1649935440000|2022-04-14 11:24:00|14389.3|14374.3|14389.3|14374.3|14389.3|14374.3|14389.3|14374.3|0
1649935480000|2022-04-14 11:24:40|14394.6|14369.6|14394.6|14369.6|14394.6|14369.6|14394.6|14369.6|0
1649935500000|2022-04-14 11:25:00|14395.9|14370.9|14389.9|14374.9|14395.9|14374.9|14389.9|14370.9|0
1649935510000|2022-04-14 11:25:10|14389.4|14374.4|14389.4|14374.4|14389.4|14374.4|14388.4|14373.4|0
1649935600000|2022-04-14 11:26:40|14389.1|14374.1|14388.1|14373.1|14389.1|14374.1|14388.1|14373.1|9
1649935610000|2022-04-14 11:26:50|14387.6|14372.6|14384.2|14359.2|14391.4|14372.6|14384.1|14353.4|0
1649935620000|2022-04-14 11:27:00|14383.8|14358.8|14384.7|14359.7|14384.7|14359.7|14383.3|14358.3|0
1649935630000|2022-04-14 11:27:10|14384.2|14359.2|14383.3|14358.3|14384.2|14359.2|14383.3|14358.3|1
1649935640000|2022-04-14 11:27:20|14383.2|14358.2|14377.9|14362.9|14383.2|14362.9|14377.9|14357.8|0
1649935650000|2022-04-14 11:27:30|14378.8|14363.8|14378.8|14363.8|14378.8|14363.8|14378.8|14363.8|0
1649935680000|2022-04-14 11:28:00|14383.6|14358.6|14377.9|14362.9|14383.6|14362.9|14377.9|14358.6|0
1649935690000|2022-04-14 11:28:10|14379.3|14364.3|14379.3|14364.3|14379.3|14364.3|14379.3|14364.3|1
1649935740000|2022-04-14 11:29:00|14379.2|14364.2|14378.8|14363.8|14379.3|14364.3|14378|14363|0
1649935750000|2022-04-14 11:29:10|14379.3|14364.3|14379.3|14364.3|14379.3|14364.3|14379.3|14364.3|0
1649935770000|2022-04-14 11:29:30|14379.2|14364.2|14379.2|14364.2|14379.2|14364.2|14379.2|14364.2|0
1649935780000|2022-04-14 11:29:40|14378.7|14363.7|14378.7|14363.7|14378.7|14363.7|14378.2|14363.2|0
1649935790000|2022-04-14 11:29:50|14378.2|14363.2|14378.2|14363.2|14378.2|14363.2|14378.2|14363.2|0
1649935800000|2022-04-14 11:30:00|14378.1|14363.1|14373.7|14358.7|14380.6|14363.1|14370.2|14355.2|12
1649935810000|2022-04-14 11:30:10|14381.1|14356.1|14381.1|14356.1|14381.1|14356.1|14381.1|14356.1|0
1649935830000|2022-04-14 11:30:30|14389.9|14352.4|14389.9|14352.4|14389.9|14352.4|14389.9|14352.4|0
1649935850000|2022-04-14 11:30:50|14386.2|14361.2|14386.2|14361.2|14386.2|14361.2|14386.2|14361.2|0
1649935860000|2022-04-14 11:31:00|||||||||2
1649935950000|2022-04-14 11:32:30|||||||||2
1649935980000|2022-04-14 11:33:00|14381.3|14366.3|14389.9|14352.4|14389.9|14367.1|14381.3|14352.4|0
1649935990000|2022-04-14 11:33:10|14383.5|14358.5|14382.6|14357.6|14383.5|14358.5|14382.6|14357.6|0
1649936020000|2022-04-14 11:33:40|14377.2|14362.2|14377.2|14362.2|14377.2|14362.2|14377.2|14362.2|0
1649936040000|2022-04-14 11:34:00|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|0
1649936060000|2022-04-14 11:34:20|14374.3|14359.3|14374.3|14359.3|14374.3|14359.3|14374.3|14359.3|0
1649936070000|2022-04-14 11:34:30|14375.2|14360.2|14375.7|14360.7|14375.7|14360.7|14375.2|14360.2|0
1649936080000|2022-04-14 11:34:40|14376.6|14351.6|14371.7|14356.7|14376.6|14356.7|14371.7|14351.6|0
1649936100000|2022-04-14 11:35:00|14372.6|14357.6|14375.5|14360.5|14377.6|14360.5|14372.6|14351.6|1
1649936110000|2022-04-14 11:35:10|14375.6|14360.6|14383.5|14368.5|14383.5|14368.5|14375.6|14360.6|2
1649936120000|2022-04-14 11:35:20|14383.7|14368.7|14387|14372|14387|14372|14383.7|14368.7|0
1649936130000|2022-04-14 11:35:30|14388|14373|14384.9|14359.9|14388.9|14373.9|14383.5|14359.9|1
1649936140000|2022-04-14 11:35:40|14383.6|14358.6|14380.5|14365.5|14385.1|14365.6|14380.5|14358.6|0
1649936160000|2022-04-14 11:36:00|14380|14365|14380|14365|14380|14365|14380|14365|0
1649936200000|2022-04-14 11:36:40|14380.5|14365.5|14387|14372|14387|14372|14380.5|14365.5|0
1649936210000|2022-04-14 11:36:50|14387.5|14372.5|14387.5|14372.5|14387.5|14372.5|14387.5|14372.5|2
1649936220000|2022-04-14 11:37:00|14388|14373|14391.4|14353.9|14405.1|14380|14388|14353.9|0
1649936230000|2022-04-14 11:37:10|14391.5|14354|14382.1|14367.1|14391.5|14367.1|14382.1|14354|0
1649936280000|2022-04-14 11:38:00|14383.1|14368.1|14384|14369|14384|14369|14383.1|14368.1|0
1649936290000|2022-04-14 11:38:10|14385|14370|14385|14370|14385|14370|14385|14370|0
1649936340000|2022-04-14 11:39:00|14383.5|14368.5|14383.6|14368.6|14385.3|14370.3|14383.5|14368.5|0
1649936390000|2022-04-14 11:39:50|14383.5|14368.5|14378.6|14363.6|14388.5|14368.5|14378.6|14362.8|0
1649936410000|2022-04-14 11:40:10|14378.9|14363.9|14381.6|14366.6|14382.1|14367.1|14378.9|14363.9|0
1649936430000|2022-04-14 11:40:30|||||||||2
1649936440000|2022-04-14 11:40:40|14384.6|14369.6|14384.6|14369.6|14384.6|14369.6|14384.6|14369.6|6
1649936450000|2022-04-14 11:40:50|14376.2|14361.2|14380.1|14355.1|14381|14361.2|14376.2|14355.1|2
1649936460000|2022-04-14 11:41:00|14379.7|14354.7|14379.7|14354.7|14379.7|14354.7|14379.7|14354.7|0
1649936480000|2022-04-14 11:41:20|14380.2|14355.2|14380.2|14355.2|14380.2|14355.2|14380.2|14355.2|0
1649936500000|2022-04-14 11:41:40|14380.1|14355.1|14380.2|14355.2|14380.2|14355.2|14380.1|14355.1|0
1649936520000|2022-04-14 11:42:00|14380.1|14355.1|14380.1|14355.1|14380.2|14355.2|14380.1|14355.1|1
1649936530000|2022-04-14 11:42:10|14378.8|14353.8|14378.6|14353.6|14378.8|14353.8|14378.6|14353.6|2
1649936570000|2022-04-14 11:42:50|14378.5|14353.5|14378.5|14353.5|14378.5|14353.5|14378.5|14353.5|0
1649936580000|2022-04-14 11:43:00|14373.3|14358.3|14371|14356|14373.3|14358.3|14371|14356|0
1649936590000|2022-04-14 11:43:10|14370.6|14355.6|14370.6|14355.6|14370.6|14355.6|14370.6|14355.6|0
1649936620000|2022-04-14 11:43:40|14375.7|14350.7|14377.5|14352.5|14377.5|14352.5|14375.7|14350.7|0
1649936640000|2022-04-14 11:44:00|14377|14352|14377|14352|14377|14352|14377|14352|0
1649936650000|2022-04-14 11:44:10|14371.1|14356.1|14370.1|14355.1|14371.1|14356.1|14370.1|14355.1|0
1649936660000|2022-04-14 11:44:20|14370|14355|14369.1|14354.1|14370|14355|14369.1|14354.1|0
1649936670000|2022-04-14 11:44:30|14364.1|14349.1|14363.6|14348.6|14364.1|14349.1|14363.6|14348.6|0
1649936680000|2022-04-14 11:44:40|14368.9|14343.9|14363.5|14348.5|14368.9|14350.3|14363.5|14343.9|0
1649936690000|2022-04-14 11:44:50|14362.5|14347.5|14361.5|14346.5|14362.5|14347.5|14361.5|14346.5|0
1649936780000|2022-04-14 11:46:20|14361.9|14346.9|14362|14347|14362|14347|14361.9|14346.9|1
1649936790000|2022-04-14 11:46:30|14361.5|14346.5|14363|14348|14363|14348|14361.5|14346.5|1
1649936800000|2022-04-14 11:46:40|14366|14351|14362.5|14347.5|14366|14351|14362.5|14347.5|0
1649936810000|2022-04-14 11:46:50|14362|14347|14359.4|14344.4|14362|14347|14359.4|14344.4|7
1649936820000|2022-04-14 11:47:00|||||||||1
1649936920000|2022-04-14 11:48:40|14366.9|14351.9|14366.9|14351.9|14366.9|14351.9|14366.9|14351.9|4
1649936930000|2022-04-14 11:48:50|14367|14352|14378.8|14363.8|14378.9|14363.9|14367|14352|1
1649936940000|2022-04-14 11:49:00|14378.4|14363.4|14377.4|14362.4|14378.9|14363.9|14377.4|14362.4|1
1649936950000|2022-04-14 11:49:10|14376.9|14361.9|14368|14353|14376.9|14361.9|14367.9|14349.5|6
1649936960000|2022-04-14 11:49:20|14367.8|14352.8|14365.1|14350.1|14367.8|14352.8|14365.1|14350.1|0
1649936970000|2022-04-14 11:49:30|14365|14350|14365|14350|14365|14350|14365|14350|0
1649936980000|2022-04-14 11:49:40|14364.9|14349.9|14364.5|14349.5|14364.9|14349.9|14364.5|14349.5|0
1649937000000|2022-04-14 11:50:00|14364.8|14349.8|14371.9|14356.9|14377.1|14356.9|14364.8|14349.8|0
1649937010000|2022-04-14 11:50:10|14371.4|14356.4|14371|14356|14371.4|14356.4|14371|14356|0
1649937060000|2022-04-14 11:51:00|14375.8|14350.8|14367.2|14352.2|14375.8|14355.1|14365.1|14350.1|0
1649937070000|2022-04-14 11:51:10|14368.7|14353.7|14369.7|14354.7|14369.7|14354.7|14368.7|14353.7|0
1649937090000|2022-04-14 11:51:30|14370.4|14355.4|14372.1|14347.1|14374.3|14355.4|14370.4|14347.1|1
1649937110000|2022-04-14 11:51:50|14371.7|14346.7|14372.1|14347.1|14372.1|14347.1|14371.7|14346.7|0
1649937120000|2022-04-14 11:52:00|14372.3|14347.3|14381.9|14344.4|14381.9|14352.4|14372.3|14344.4|1
1649937130000|2022-04-14 11:52:10|14379.3|14341.8|14379.3|14341.8|14379.3|14341.8|14379.3|14341.8|0
1649937140000|2022-04-14 11:52:20|14373.1|14348.1|14373.1|14348.1|14373.1|14348.1|14373.1|14348.1|0
1649937170000|2022-04-14 11:52:50|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|0
1649937180000|2022-04-14 11:53:00|14362.7|14347.7|14362.2|14347.2|14362.7|14347.7|14360.7|14345.7|0
1649937190000|2022-04-14 11:53:10|14362.3|14347.3|14362.3|14347.3|14362.3|14347.3|14362.3|14347.3|0
1649937210000|2022-04-14 11:53:30|14362.7|14347.7|14362.7|14347.7|14362.7|14347.7|14362.7|14347.7|0
1649937240000|2022-04-14 11:54:00|14362.6|14347.6|14352.8|14337.8|14362.6|14347.6|14352.8|14337.8|4
1649937250000|2022-04-14 11:54:10|14353.2|14338.2|14353.2|14338.2|14353.2|14338.2|14353.2|14338.2|0
1649937300000|2022-04-14 11:55:00|14353.1|14338.1|14351.9|14336.9|14353.1|14338.1|14351.9|14336.9|6
1649937310000|2022-04-14 11:55:10|14353.6|14338.6|14354.7|14339.7|14354.7|14339.7|14351.7|14336.7|1
1649937320000|2022-04-14 11:55:20|14354.6|14339.6|14355.6|14340.6|14355.6|14340.6|14354.2|14339.2|0
1649937330000|2022-04-14 11:55:30|14356.3|14341.3|14359.2|14344.2|14361.1|14346.1|14356.3|14341.3|0
1649937340000|2022-04-14 11:55:40|14363.6|14348.6|14363.6|14348.6|14363.6|14348.6|14363.6|14348.6|0
1649937350000|2022-04-14 11:55:50|14362.7|14347.7|14362.7|14347.7|14362.7|14347.7|14362.7|14347.7|0
1649937360000|2022-04-14 11:56:00|14361.6|14346.6|14360.7|14345.7|14361.6|14346.6|14360.7|14345.7|1
1649937370000|2022-04-14 11:56:10|14363.2|14348.2|14363.2|14348.2|14363.2|14348.2|14363.2|14348.2|1
1649937390000|2022-04-14 11:56:30|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|0
1649937400000|2022-04-14 11:56:40|14363.6|14348.6|14363.6|14348.6|14363.6|14348.6|14363.6|14348.6|0
1649937410000|2022-04-14 11:56:50|14363.5|14348.5|14363|14348|14363.5|14348.5|14363|14348|0
1649937420000|2022-04-14 11:57:00|14358.5|14343.5|14353.6|14338.6|14358.5|14343.5|14353.6|14338.6|3
1649937430000|2022-04-14 11:57:10|14353.2|14338.2|14353.2|14338.2|14353.2|14338.2|14353.2|14338.2|0
1649937440000|2022-04-14 11:57:20|14353.7|14338.7|14354.3|14339.3|14354.3|14339.3|14353.7|14338.7|0
1649937450000|2022-04-14 11:57:30|14354.7|14339.7|14353.2|14338.2|14354.7|14339.7|14353.2|14338.2|0
1649937480000|2022-04-14 11:58:00|14353.1|14338.1|14353.1|14338.1|14355.6|14340.6|14353.1|14338.1|1
1649937490000|2022-04-14 11:58:10|14352.7|14337.7|14352.3|14337.3|14352.8|14337.8|14352.3|14337.3|13
1649937500000|2022-04-14 11:58:20|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|0
1649937510000|2022-04-14 11:58:30|14351.3|14336.3|14354.8|14339.8|14354.8|14339.8|14351.3|14336.3|1
1649937540000|2022-04-14 11:59:00|||||||||1
1649937550000|2022-04-14 11:59:10|14354.3|14339.3|14352.8|14337.8|14354.3|14339.3|14352.8|14337.8|0
1649937560000|2022-04-14 11:59:20|14353.8|14338.8|14356.3|14341.3|14356.8|14341.8|14352.8|14337.8|1
1649937570000|2022-04-14 11:59:30|14356.8|14341.8|14357.3|14342.3|14357.8|14342.8|14355.3|14340.3|0
1649937580000|2022-04-14 11:59:40|14356.8|14341.8|14356.4|14341.4|14357.3|14342.3|14356.3|14341.3|0
1649937590000|2022-04-14 11:59:50|14356.3|14341.3|14356.4|14341.4|14356.8|14341.8|14356.3|14341.3|0
1649937600000|2022-04-14 12:00:00|14356.8|14341.8|14352|14337|14356.8|14341.8|14350.5|14335.5|6
1649937610000|2022-04-14 12:00:10|14352.5|14337.5|14352.5|14337.5|14352.9|14337.9|14351|14336|0
1649937620000|2022-04-14 12:00:20|14352|14337|14351.8|14336.8|14352.5|14337.5|14350.9|14335.9|4
1649937630000|2022-04-14 12:00:30|14351.4|14336.4|14351.3|14336.3|14351.9|14336.9|14350.9|14335.9|0
1649937640000|2022-04-14 12:00:40|14350.9|14335.9|14346.8|14331.8|14353.8|14338.8|14346.8|14331.8|10
1649937650000|2022-04-14 12:00:50|14346.3|14331.3|14345.8|14330.8|14347.8|14332.8|14344.9|14329.9|2
1649937660000|2022-04-14 12:01:00|14345.3|14330.3|14347.3|14332.3|14347.4|14332.4|14345.3|14330.3|0
1649937670000|2022-04-14 12:01:10|14347.4|14332.4|14348.8|14333.8|14348.8|14333.8|14347.4|14332.4|1
1649937690000|2022-04-14 12:01:30|14351.3|14336.3|14351.8|14336.8|14355|14340|14350.3|14335.3|2
1649937700000|2022-04-14 12:01:40|14350.8|14335.8|14345.3|14330.3|14351.3|14336.3|14337.9|14315.3|52
1649937710000|2022-04-14 12:01:50|14347.3|14332.3|14321.9|14306.9|14347.3|14332.3|14321.9|14306.9|12
1649937720000|2022-04-14 12:02:00|14322.3|14307.3|14319.8|14304.8|14322.8|14307.8|14319|14304|6
1649937730000|2022-04-14 12:02:10|14319.3|14304.3|14318|14303|14319.3|14304.3|14317.9|14302.9|4
1649937740000|2022-04-14 12:02:20|14315.8|14300.8|14313|14298|14315.8|14300.8|14312.9|14297.9|3
1649937750000|2022-04-14 12:02:30|14313.5|14298.5|14312.2|14297.2|14313.5|14298.5|14312.2|14297.2|3
1649937760000|2022-04-14 12:02:40|14312.3|14297.3|14308.6|14293.6|14312.3|14297.3|14308.6|14293.6|11
1649937770000|2022-04-14 12:02:50|14308.3|14293.3|14322.6|14297.6|14322.6|14297.6|14308.3|14293.3|1
1649937780000|2022-04-14 12:03:00|14317.3|14302.3|14317.4|14302.4|14317.4|14302.4|14317.3|14302.3|0
1649937790000|2022-04-14 12:03:10|14315|14300|14315|14300|14315|14300|14315|14300|0
1649937810000|2022-04-14 12:03:30|14315.5|14300.5|14318.8|14303.8|14318.8|14303.8|14315.5|14300.5|0
1649937820000|2022-04-14 12:03:40|14319.2|14304.2|14308.9|14293.9|14328.7|14307|14308.9|14293.9|1
1649937830000|2022-04-14 12:03:50|14309.3|14294.3|14308.9|14293.9|14309.3|14294.3|14308.8|14293.8|0
1649937840000|2022-04-14 12:04:00|14309|14294|14309.8|14294.8|14309.8|14294.8|14309|14294|0
1649937850000|2022-04-14 12:04:10|14308.8|14293.8|14307.8|14292.8|14309.3|14294.3|14307.8|14292.8|0
1649937860000|2022-04-14 12:04:20|14306.9|14291.9|14295.5|14280.5|14306.9|14291.9|14295.5|14280.5|1
1649937870000|2022-04-14 12:04:30|14296|14281|14301.8|14286.8|14308.2|14288.3|14296|14281|0
1649937880000|2022-04-14 12:04:40|14301.7|14286.7|14302.9|14287.9|14302.9|14287.9|14298.5|14283.5|0
1649937890000|2022-04-14 12:04:50|14302.4|14287.4|14301.5|14286.5|14302.4|14287.4|14299|14284|0
1649937900000|2022-04-14 12:05:00|14301.2|14286.2|14298.2|14283.2|14301.2|14286.2|14296.2|14281.2|2
1649937910000|2022-04-14 12:05:10|14297|14282|14298.2|14283.2|14299.3|14284.3|14297|14282|0
1649937920000|2022-04-14 12:05:20|14298.7|14283.7|14285.4|14260.4|14299.1|14284.1|14285.4|14260.4|1
1649937930000|2022-04-14 12:05:30|14288.5|14263.5|14281.6|14266.6|14288.5|14267.1|14281.3|14262.5|0
1649937940000|2022-04-14 12:05:40|14278.5|14263.5|14280.7|14265.7|14280.7|14265.7|14278|14263|0
1649937950000|2022-04-14 12:05:50|14281.7|14266.7|14280.9|14265.9|14281.7|14266.7|14279.3|14264.3|0
1649937960000|2022-04-14 12:06:00|14280.5|14265.5|14290.8|14265.8|14290.8|14275.1|14280|14265|1
1649937970000|2022-04-14 12:06:10|14286|14271|14291.2|14266.2|14291.2|14271.6|14286|14265.8|0
1649937980000|2022-04-14 12:06:20|14290.9|14265.9|14285|14270|14290.9|14270.6|14285|14265.3|0
1649937990000|2022-04-14 12:06:30|14286.1|14271.1|14285|14270|14286.1|14271.1|14282.6|14267.6|0
1649938000000|2022-04-14 12:06:40|14284|14269|14288.2|14263.2|14288.2|14269|14275.5|14260.5|3
1649938010000|2022-04-14 12:06:50|14289|14264|14287.7|14272.7|14293.7|14272.7|14282.8|14264|1
1649938020000|2022-04-14 12:07:00|14293.6|14268.6|14289.7|14274.7|14293.6|14275.2|14289.7|14268.6|0
1649938030000|2022-04-14 12:07:10|14289.8|14274.8|14277.5|14262.5|14290.7|14275.7|14276.6|14261.6|6
1649938040000|2022-04-14 12:07:20|14279.6|14264.6|14294|14269|14297.3|14269|14279.6|14259.8|0
1649938050000|2022-04-14 12:07:30|14296.4|14271.4|14291.5|14276.5|14304.6|14280.5|14291.2|14270.9|1
1649938060000|2022-04-14 12:07:40|14291.4|14276.4|14288.5|14273.5|14291.9|14276.9|14288.5|14273.5|0
1649938070000|2022-04-14 12:07:50|14288.6|14273.6|14292.6|14267.6|14297.1|14273.6|14288.6|14267.3|0
1649938090000|2022-04-14 12:08:10|14285.6|14270.6|14285.6|14270.6|14285.6|14270.6|14285.6|14270.6|0
1649938110000|2022-04-14 12:08:30|14290.3|14265.3|14285.4|14260.4|14290.3|14267|14282|14259|0
1649938120000|2022-04-14 12:08:40|14284.9|14259.9|14284.5|14259.5|14285.8|14265.7|14279|14259.5|0
1649938130000|2022-04-14 12:08:50|14279.8|14264.8|14271.4|14256.4|14279.8|14264.8|14271.4|14256.4|0
1649938140000|2022-04-14 12:09:00|14271.8|14256.8|14293.6|14256.1|14293.6|14263.5|14270.7|14255.7|2
1649938150000|2022-04-14 12:09:10|14284.1|14259.1|14278|14263|14284.1|14263.1|14278|14259.1|0
1649938160000|2022-04-14 12:09:20|14278.5|14263.5|14289.3|14264.3|14289.3|14264.3|14278.5|14261.8|0
1649938170000|2022-04-14 12:09:30|14284.3|14269.3|14289.8|14264.8|14289.8|14269.3|14284.3|14264.8|0
1649938180000|2022-04-14 12:09:40|14290.8|14265.8|14284.7|14269.7|14294.5|14272.3|14284.7|14265.8|0
1649938200000|2022-04-14 12:10:00|14284.3|14269.3|14296.3|14281.3|14302.6|14283.3|14283.3|14263.5|0
1649938210000|2022-04-14 12:10:10|14294.5|14279.5|14294.1|14279.1|14294.5|14279.5|14294.1|14279.1|0
1649938220000|2022-04-14 12:10:20|14303.9|14288.9|14307.6|14292.6|14308.1|14293.1|14303.9|14282.4|2
1649938230000|2022-04-14 12:10:30|14306.7|14291.7|14303.4|14278.4|14306.7|14291.7|14299.2|14278.4|1
1649938240000|2022-04-14 12:10:40|14301.6|14276.6|14298.6|14273.6|14303|14278|14298.6|14273.6|0
1649938250000|2022-04-14 12:10:50|14294.2|14279.2|14296.1|14281.1|14296.1|14281.1|14294.2|14279.2|0
1649938260000|2022-04-14 12:11:00|14295.9|14280.9|14298.1|14283.1|14307.6|14283.6|14294.8|14278.9|0
1649938270000|2022-04-14 12:11:10|14297.6|14282.6|14289.1|14264.1|14297.6|14282.6|14285.6|14259.3|0
1649938280000|2022-04-14 12:11:20|14289|14264|14286.6|14261.6|14289.4|14267.9|14282.9|14261.6|0
1649938290000|2022-04-14 12:11:30|14287.9|14262.9|14282.9|14267.9|14287.9|14268.4|14282.3|14262.9|0
1649938300000|2022-04-14 12:11:40|14292.9|14262.1|14291.9|14266.9|14299.6|14268.4|14291.4|14262.1|0
1649938310000|2022-04-14 12:11:50|14292.8|14267.8|14291.9|14266.9|14292.8|14267.8|14291.9|14266.9|2
1649938320000|2022-04-14 12:12:00|14288.8|14273.8|14285.6|14270.6|14288.8|14273.8|14284.9|14269.9|0
1649938340000|2022-04-14 12:12:20|14285.7|14270.7|14285.7|14270.7|14285.7|14270.7|14285.7|14270.7|0
1649938350000|2022-04-14 12:12:30|14285.6|14270.6|14285.2|14270.2|14285.6|14270.6|14285.2|14270.2|0
1649938360000|2022-04-14 12:12:40|14285.6|14270.6|14285.1|14270.1|14286|14271|14285.1|14270.1|0
1649938370000|2022-04-14 12:12:50|14285.6|14270.6|14284.6|14269.6|14285.7|14270.7|14284.6|14269.6|0
1649938380000|2022-04-14 12:13:00|14287|14272|14302.2|14287.2|14302.2|14287.2|14287|14272|0
1649938390000|2022-04-14 12:13:10|14301.7|14286.7|14302.8|14277.8|14302.8|14286.7|14301.4|14277.8|0
1649938400000|2022-04-14 12:13:20|14300.1|14275.1|14299.6|14274.6|14302|14277|14299.6|14274.6|0
1649938410000|2022-04-14 12:13:30|14299.5|14274.5|14299|14274|14300.6|14279.6|14293.7|14273.6|0
1649938420000|2022-04-14 12:13:40|14293.3|14278.3|14291.1|14276.1|14293.3|14278.3|14291.1|14276.1|0
1649938450000|2022-04-14 12:14:10|14290.2|14275.2|14287.1|14272.1|14294.6|14275.2|14287.1|14269.6|1
1649938460000|2022-04-14 12:14:20|14289|14274|14288.1|14273.1|14293.1|14274|14286.2|14268.1|0
1649938470000|2022-04-14 12:14:30|14288.6|14273.6|14285.6|14270.6|14288.6|14273.6|14285.5|14270.5|0
1649938480000|2022-04-14 12:14:40|14286.8|14271.8|14281|14266|14286.8|14271.8|14281|14266|0
1649938490000|2022-04-14 12:14:50|14281.5|14266.5|14282.4|14267.4|14288.9|14273.9|14278.9|14263.9|2
1649938500000|2022-04-14 12:15:00|14281.4|14266.4|14280.1|14265.1|14281.4|14266.4|14279.9|14264.9|2
1649938520000|2022-04-14 12:15:20|14280.6|14265.6|14281|14266|14286|14271|14280.5|14265.5|0
1649938530000|2022-04-14 12:15:30|14281.1|14266.1|14280.5|14265.5|14281.4|14266.4|14280.5|14265.5|0
1649938540000|2022-04-14 12:15:40|14279.1|14264.1|14270.3|14255.3|14279.6|14264.6|14270.2|14255.2|4
1649938550000|2022-04-14 12:15:50|14272.4|14257.4|14271.9|14256.9|14275|14260|14270.3|14255.3|5
1649938560000|2022-04-14 12:16:00|14272.3|14257.3|14277|14262|14277.9|14262.9|14270.8|14255.8|10
1649938570000|2022-04-14 12:16:10|14276.5|14261.5|14283.3|14268.3|14283.3|14268.3|14276.5|14261.5|2
1649938580000|2022-04-14 12:16:20|14286.1|14261.1|14286|14261|14286.6|14266.1|14281.1|14261|6
1649938590000|2022-04-14 12:16:30|14285.6|14260.6|14270.1|14255.1|14285.6|14260.6|14270.1|14255.1|0
1649938600000|2022-04-14 12:16:40|14268.6|14253.6|14265.1|14250.1|14270.7|14255.7|14264.7|14249.7|4
1649938610000|2022-04-14 12:16:50|14264.7|14249.7|14266.2|14251.2|14269.5|14254.5|14263.2|14248.2|14
1649938620000|2022-04-14 12:17:00|14265.7|14250.7|14264.2|14249.2|14266.5|14251.5|14263.6|14248.6|1
1649938630000|2022-04-14 12:17:10|14264.9|14249.9|14263.1|14248.1|14264.9|14249.9|14263.1|14248.1|0
1649938640000|2022-04-14 12:17:20|14275.3|14237.8|14269.6|14254.6|14277.6|14254.6|14269.6|14237.8|0
1649938650000|2022-04-14 12:17:30|14268.3|14253.3|14268.8|14253.8|14268.8|14253.8|14266.3|14251.3|0
1649938660000|2022-04-14 12:17:40|14269.2|14254.2|14269.2|14254.2|14269.2|14254.2|14268.2|14253.2|0
1649938680000|2022-04-14 12:18:00|14267.2|14252.2|14267.1|14252.1|14267.2|14252.2|14267.1|14252.1|0
1649938690000|2022-04-14 12:18:10|14269.1|14254.1|14285.6|14260.6|14285.6|14260.6|14269|14254|9
1649938700000|2022-04-14 12:18:20|14279.6|14264.6|14282.1|14267.1|14282.1|14267.1|14278.3|14263.3|1
1649938710000|2022-04-14 12:18:30|14282.5|14267.5|14281.1|14266.1|14283.9|14268.9|14281.1|14266.1|0
1649938720000|2022-04-14 12:18:40|14283.3|14258.3|14283.3|14258.3|14283.3|14258.3|14283.3|14258.3|0
1649938730000|2022-04-14 12:18:50|14278.4|14263.4|14277.6|14262.6|14284.9|14269.9|14277.6|14262.6|0
1649938740000|2022-04-14 12:19:00|14277.5|14262.5|14280.9|14265.9|14281.5|14266.5|14277.5|14262.5|0
1649938750000|2022-04-14 12:19:10|14278.9|14263.9|14290.9|14275.9|14295.1|14276.5|14278.9|14263.9|2
1649938760000|2022-04-14 12:19:20|14288.9|14273.9|14288.9|14273.9|14288.9|14273.9|14288.9|14273.9|0
1649938770000|2022-04-14 12:19:30|14289|14274|14283.2|14268.2|14289.1|14274.1|14283.1|14268.1|1
1649938780000|2022-04-14 12:19:40|14282.1|14267.1|14281.4|14266.4|14282.1|14267.1|14281.4|14266.4|0
1649938790000|2022-04-14 12:19:50|14281.5|14266.5|14284|14269|14284|14269|14281.5|14266.5|0
1649938800000|2022-04-14 12:20:00|14284.4|14269.4|14287.6|14272.6|14287.9|14272.9|14284.4|14269.4|0
1649938810000|2022-04-14 12:20:10|14287|14272|14288.1|14273.1|14288.6|14273.6|14281.6|14266.6|4
1649938820000|2022-04-14 12:20:20|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|6
1649938830000|2022-04-14 12:20:30|14287.5|14272.5|14283.1|14268.1|14287.5|14272.5|14283|14268|3
1649938840000|2022-04-14 12:20:40|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|0
1649938850000|2022-04-14 12:20:50|14282|14267|14280.5|14265.5|14284|14269|14280.5|14265.5|0
1649938860000|2022-04-14 12:21:00|14279|14264|14279.7|14264.7|14279.7|14264.7|14278|14263|0
1649938870000|2022-04-14 12:21:10|14279.5|14264.5|14274|14259|14280.5|14265.5|14273.9|14258.9|0
1649938880000|2022-04-14 12:21:20|14273.9|14258.9|14273|14258|14273.9|14258.9|14273|14258|5
1649938890000|2022-04-14 12:21:30|14282.5|14267.5|14282.6|14267.6|14282.6|14267.6|14282.5|14267.5|1
1649938900000|2022-04-14 12:21:40|14277|14262|14279.1|14264.1|14280.1|14265.1|14276.6|14261.6|0
1649938910000|2022-04-14 12:21:50|14279|14264|14276.1|14261.1|14279.6|14264.6|14274.1|14259.1|0
1649938920000|2022-04-14 12:22:00|14276.3|14261.3|14288.2|14273.2|14294.2|14273.7|14275.4|14255.4|2
1649938930000|2022-04-14 12:22:10|14287.7|14272.7|14287.7|14272.7|14287.7|14272.7|14287.7|14272.7|0
1649938940000|2022-04-14 12:22:20|14288.6|14273.6|14291.3|14276.3|14291.3|14276.3|14288.6|14273.6|0
1649938950000|2022-04-14 12:22:30|14290|14275|14292|14277|14292|14277|14290|14275|0
1649938960000|2022-04-14 12:22:40|14295.7|14280.7|14285.8|14270.8|14295.7|14280.7|14285.8|14270.8|11
1649938970000|2022-04-14 12:22:50|14285.9|14270.9|14294.8|14279.8|14294.8|14279.8|14285.9|14270.9|1
1649938980000|2022-04-14 12:23:00|14294.9|14279.9|14293.9|14278.9|14295.8|14280.8|14293.9|14278.9|3
1649938990000|2022-04-14 12:23:10|14293.8|14278.8|14293.4|14278.4|14293.8|14278.8|14293.4|14278.4|0
1649939000000|2022-04-14 12:23:20|14292.4|14277.4|14277.4|14262.4|14292.4|14277.4|14276.6|14261.6|0
1649939010000|2022-04-14 12:23:30|14277.2|14262.2|14273.7|14258.7|14277.2|14262.2|14273.7|14258.7|0
1649939020000|2022-04-14 12:23:40|14272.3|14257.3|14267.6|14252.6|14272.3|14257.3|14267.4|14252.4|4
1649939030000|2022-04-14 12:23:50|14267.1|14252.1|14267.1|14252.1|14267.1|14252.1|14267.1|14252.1|0
1649939040000|2022-04-14 12:24:00|14267|14252|14267.1|14252.1|14267.1|14252.1|14267|14252|2
1649939050000|2022-04-14 12:24:10|14267.2|14252.2|14280.2|14265.2|14285.5|14265.6|14267.2|14252.2|9
1649939060000|2022-04-14 12:24:20|14286.4|14261.4|14295.4|14270.4|14296|14271|14286.4|14261.4|0
1649939070000|2022-04-14 12:24:30|14294|14269|14284.5|14259.5|14294|14272.6|14284.5|14259.5|0
1649939080000|2022-04-14 12:24:40|14284|14259|14287|14262|14287|14262|14276.4|14257|0
1649939090000|2022-04-14 12:24:50|14282|14267|14286.5|14261.5|14286.7|14267|14282|14261|0
1649939100000|2022-04-14 12:25:00|14284|14259|14280|14265|14284.5|14265|14280|14258.8|0
1649939110000|2022-04-14 12:25:10|14279.9|14264.9|14285.8|14270.8|14286.2|14271.2|14279|14258|0
1649939130000|2022-04-14 12:25:30|14285.4|14270.4|14280.8|14265.8|14285.4|14270.4|14280.8|14265.8|0
1649939140000|2022-04-14 12:25:40|14277.3|14262.3|14282.9|14267.9|14286.4|14271.4|14277.3|14262.3|1
1649939150000|2022-04-14 12:25:50|14283.1|14268.1|14280.3|14265.3|14286.4|14271.4|14279.9|14259.9|0
1649939160000|2022-04-14 12:26:00|14279.9|14264.9|14284.2|14259.2|14284.7|14264.9|14279.4|14259.2|1
1649939190000|2022-04-14 12:26:30|14286.2|14261.2|14285.7|14260.7|14292.5|14261.2|14285.7|14255|0
1649939200000|2022-04-14 12:26:40|14285.6|14260.6|14285.7|14260.7|14285.7|14260.7|14285.2|14260.2|0
1649939230000|2022-04-14 12:27:10|14290|14265|14295.2|14270.2|14296.1|14273.1|14286.7|14265|0
1649939240000|2022-04-14 12:27:20|14295.4|14270.4|14296.2|14271.2|14297.2|14279.5|14291.5|14270.4|1
1649939250000|2022-04-14 12:27:30|14295.7|14270.7|14295.7|14270.7|14295.7|14270.7|14295.7|14270.7|0
1649939260000|2022-04-14 12:27:40|14294.2|14269.2|14285.1|14260.1|14294.2|14273.7|14285.1|14260.1|0
1649939270000|2022-04-14 12:27:50|14285|14260|14284.6|14259.6|14285|14264.5|14279.1|14259.6|0
1649939280000|2022-04-14 12:28:00|14281.6|14266.6|14290.2|14252.7|14294.3|14266.6|14281.6|14252.7|2
1649939290000|2022-04-14 12:28:10|14289.7|14252.2|14290.2|14252.7|14290.7|14253.2|14289.7|14252.2|0
1649939300000|2022-04-14 12:28:20|||||||||1
1649939310000|2022-04-14 12:28:30|14290.3|14252.8|14289.7|14252.2|14290.3|14258.6|14283.1|14252.2|1
1649939320000|2022-04-14 12:28:40|14283.6|14258.6|14274.6|14259.6|14283.6|14261.1|14274.6|14256.6|0
1649939330000|2022-04-14 12:28:50|14274.1|14259.1|14289.8|14252.3|14290.8|14259.1|14272.6|14251.3|0
1649939340000|2022-04-14 12:29:00|14282.6|14257.6|14281.6|14256.6|14282.6|14257.6|14281.6|14256.6|0
1649939350000|2022-04-14 12:29:10|14281.1|14256.1|14289.9|14252.4|14290.3|14261.9|14275.6|14249.8|0
1649939360000|2022-04-14 12:29:20|14283.6|14258.6|14293.9|14256.4|14293.9|14258.6|14283.1|14251.5|0
1649939370000|2022-04-14 12:29:30|14293.8|14256.3|14293.8|14256.3|14293.8|14256.3|14293.8|14256.3|0
1649939380000|2022-04-14 12:29:40|14294.3|14256.8|14294.2|14256.7|14294.3|14256.8|14293.8|14256.3|0
1649939390000|2022-04-14 12:29:50|14294.1|14256.6|14295.1|14257.6|14295.1|14257.6|14294.1|14256.6|0
1649939400000|2022-04-14 12:30:00|14294.9|14257.4|14289.6|14252.1|14295.1|14257.6|14289.6|14252.1|0
1649939410000|2022-04-14 12:30:10|14289.2|14251.7|14284.2|14246.7|14289.2|14254.6|14269.1|14246.3|6
1649939420000|2022-04-14 12:30:20|14284.1|14246.6|14269.4|14254.4|14284.8|14255.9|14268.6|14246.1|0
1649939430000|2022-04-14 12:30:30|14269.5|14254.5|14268.8|14253.8|14270.4|14255.4|14268.4|14253.4|0
1649939440000|2022-04-14 12:30:40|14266.2|14251.2|14258.7|14243.7|14266.2|14251.2|14258.7|14243.7|9
1649939450000|2022-04-14 12:30:50|14258.4|14243.4|14249.1|14234.1|14258.4|14243.4|14247.3|14232.3|14
1649939460000|2022-04-14 12:31:00|14248.7|14233.7|14222|14207|14250.7|14233.7|14219.6|14201.8|66
1649939470000|2022-04-14 12:31:10|14228.9|14203.9|14223.9|14208.9|14228.9|14208.9|14223.9|14203.5|7
1649939480000|2022-04-14 12:31:20|14224.7|14209.7|14224.7|14209.7|14224.7|14209.7|14224.7|14209.7|0
1649939490000|2022-04-14 12:31:30|14224.6|14209.6|14224.7|14209.7|14224.7|14209.7|14224.6|14209.6|1
1649939500000|2022-04-14 12:31:40|14224.6|14209.6|14223.8|14208.8|14224.6|14209.6|14223.7|14208.7|0
1649939510000|2022-04-14 12:31:50|14211.9|14196.9|14213.6|14188.6|14213.6|14196.9|14202.8|14178.6|9
1649939520000|2022-04-14 12:32:00|14213.7|14188.7|14212.5|14175|14219.4|14188.7|14202.7|14171.9|2
1649939530000|2022-04-14 12:32:10|14213|14175.5|14213.9|14176.4|14213.9|14176.4|14213|14175.5|0
1649939540000|2022-04-14 12:32:20|14205.6|14180.6|14205.6|14180.6|14205.6|14180.6|14205.6|14180.6|1
1649939550000|2022-04-14 12:32:30|14205.5|14180.5|14204.8|14179.8|14207.1|14182.1|14204|14179|1
1649939560000|2022-04-14 12:32:40|14206.1|14191.1|14200.2|14185.2|14215.1|14197.6|14200.2|14185.2|1
1649939570000|2022-04-14 12:32:50|14198.4|14183.4|14206.3|14181.3|14207.8|14186.4|14194.9|14179.1|0
1649939580000|2022-04-14 12:33:00|14201.3|14186.3|14205.6|14190.6|14210.7|14190.6|14200.4|14184.4|11
1649939590000|2022-04-14 12:33:10|14204.5|14189.5|14206|14191|14206.4|14191.4|14200.2|14185.2|0
1649939600000|2022-04-14 12:33:20|14205.9|14190.9|14201|14186|14205.9|14190.9|14201|14186|0
1649939610000|2022-04-14 12:33:30|14201.1|14186.1|14202.8|14187.8|14203.9|14188.9|14201.1|14186.1|6
1649939620000|2022-04-14 12:33:40|14204.2|14189.2|14221.3|14206.3|14221.3|14206.3|14204.2|14189.2|5
1649939630000|2022-04-14 12:33:50|14222.4|14207.4|14216.6|14201.6|14222.4|14207.4|14216.6|14201.6|3
1649939640000|2022-04-14 12:34:00|14216.7|14201.7|14229.2|14214.2|14229.7|14214.7|14216.7|14201.7|14
1649939650000|2022-04-14 12:34:10|14231.2|14216.2|14227.7|14212.7|14236.3|14219.2|14225.5|14205.5|0
1649939660000|2022-04-14 12:34:20|14230.2|14215.2|14221.7|14206.7|14235|14216.2|14221.7|14206.7|0
1649939670000|2022-04-14 12:34:30|14221.8|14206.8|14221.8|14206.8|14224.4|14209.4|14221.8|14206.8|0
1649939680000|2022-04-14 12:34:40|14221.5|14206.5|14218.9|14203.9|14221.5|14206.5|14218.9|14203.9|0
1649939690000|2022-04-14 12:34:50|14218.2|14203.2|14216.6|14201.6|14218.2|14203.2|14216.6|14201.6|1
1649939700000|2022-04-14 12:35:00|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|0
1649939710000|2022-04-14 12:35:10|14220.3|14205.3|14220.3|14205.3|14225.3|14205.3|14220.3|14200.3|1
1649939720000|2022-04-14 12:35:20|14220.5|14205.5|14221.3|14206.3|14222.3|14207.3|14220.3|14205.3|0
1649939730000|2022-04-14 12:35:30|14220.8|14205.8|14223.7|14208.7|14224.3|14208.7|14218.4|14199.3|1
1649939740000|2022-04-14 12:35:40|14224|14209|14231.8|14216.8|14232.4|14217.4|14224|14209|5
1649939760000|2022-04-14 12:36:00|14234.3|14219.3|14240.7|14225.7|14241.3|14226.3|14234.3|14219.3|2
1649939770000|2022-04-14 12:36:10|14240.2|14225.2|14240.3|14225.3|14240.8|14225.8|14239.8|14224.8|0
1649939790000|2022-04-14 12:36:30|14240.8|14225.8|14247.2|14232.2|14248.5|14233.5|14240.3|14225.3|0
1649939800000|2022-04-14 12:36:40|14247.7|14232.7|14251.5|14236.5|14251.5|14236.5|14247.7|14232.7|0
1649939810000|2022-04-14 12:36:50|14247.7|14232.7|14243.8|14228.8|14247.7|14232.7|14243.8|14228.8|0
1649939820000|2022-04-14 12:37:00|14241.3|14226.3|14240.3|14225.3|14241.3|14226.3|14238.2|14223.2|1
1649939830000|2022-04-14 12:37:10|14240.2|14225.2|14240.2|14225.2|14240.2|14225.2|14239.7|14224.7|1
1649939840000|2022-04-14 12:37:20|14241.1|14226.1|14248.1|14233.1|14248.1|14233.1|14241.1|14226.1|0
1649939860000|2022-04-14 12:37:40|14257|14219.5|14231.7|14216.7|14257|14220|14230.7|14213.4|0
1649939870000|2022-04-14 12:37:50|14234.2|14219.2|14236.7|14221.7|14236.7|14221.7|14230.7|14215.7|0
1649939880000|2022-04-14 12:38:00|14237.2|14222.2|14235.2|14220.2|14237.2|14222.2|14234.2|14219.2|0
1649939890000|2022-04-14 12:38:10|14236.2|14221.2|14236.6|14221.6|14236.7|14221.7|14235.2|14220.2|0
1649939900000|2022-04-14 12:38:20|14236.3|14221.3|14233.7|14218.7|14236.3|14221.3|14233.6|14218.6|0
1649939910000|2022-04-14 12:38:30|14233.6|14218.6|14230.6|14215.6|14233.6|14218.6|14230.6|14215.6|0
1649939920000|2022-04-14 12:38:40|14232|14217|14225.1|14210.1|14232.1|14217.1|14223.6|14208.6|3
1649939930000|2022-04-14 12:38:50|14221.1|14206.1|14221.2|14206.2|14222.1|14207.1|14221.1|14206.1|0
1649939940000|2022-04-14 12:39:00|14221.6|14206.6|14219.6|14204.6|14221.6|14206.6|14219.6|14204.6|0
1649939950000|2022-04-14 12:39:10|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|14215.2|14200.2|2
1649939960000|2022-04-14 12:39:20|14215.1|14200.1|14214.7|14199.7|14215.1|14200.1|14214.7|14199.7|0
1649939970000|2022-04-14 12:39:30|14221.1|14206.1|14222.2|14207.2|14222.2|14207.2|14221.1|14206.1|0
1649939980000|2022-04-14 12:39:40|14221.2|14206.2|14221.1|14206.1|14221.6|14206.6|14221.1|14206.1|0
1649940000000|2022-04-14 12:40:00|14221.6|14206.6|14220.1|14205.1|14221.6|14206.6|14220.1|14205.1|0
1649940010000|2022-04-14 12:40:10|14220|14205|14220|14205|14220|14205|14220|14205|3
1649940020000|2022-04-14 12:40:20|14220.5|14205.5|14230.5|14215.5|14231.5|14216.5|14220.5|14205.5|1
1649940030000|2022-04-14 12:40:30|14230|14215|14227|14212|14233.9|14215.5|14227|14205.3|0
1649940040000|2022-04-14 12:40:40|14232.1|14207.1|14227|14212|14232.5|14214|14227|14207.1|0
1649940050000|2022-04-14 12:40:50|14226.8|14211.8|14224|14209|14226.8|14211.8|14224|14209|0
1649940060000|2022-04-14 12:41:00|14226|14211|14217.1|14202.1|14226|14211|14217.1|14202.1|25
1649940070000|2022-04-14 12:41:10|14217.6|14202.6|14219.7|14204.7|14219.7|14204.7|14217.6|14202.6|0
1649940080000|2022-04-14 12:41:20|14220.1|14205.1|14228.1|14213.1|14228.6|14213.6|14220.1|14205.1|1
1649940090000|2022-04-14 12:41:30|14228.6|14213.6|14228.2|14213.2|14229.1|14214.1|14227.6|14212.6|0
1649940100000|2022-04-14 12:41:40|14228.6|14213.6|14227.8|14212.8|14228.6|14213.6|14227.6|14212.6|0
1649940110000|2022-04-14 12:41:50|14228.1|14213.1|14228.6|14213.6|14228.6|14213.6|14227.6|14212.6|0
1649940120000|2022-04-14 12:42:00|14225.8|14210.8|14229.1|14214.1|14229.1|14214.1|14224.3|14209.3|1
1649940130000|2022-04-14 12:42:10|14229.3|14214.3|14230.2|14215.2|14230.2|14215.2|14229.3|14214.3|0
1649940150000|2022-04-14 12:42:30|14230.6|14215.6|14230.4|14215.4|14230.6|14215.6|14230.4|14215.4|0
1649940160000|2022-04-14 12:42:40|14228|14213|14228.4|14213.4|14228.4|14213.4|14227.9|14212.9|1
1649940170000|2022-04-14 12:42:50|14225.1|14210.1|14223.6|14208.6|14225.1|14210.1|14223.6|14208.6|0
1649940180000|2022-04-14 12:43:00|14222.6|14207.6|14229.3|14214.3|14229.3|14214.3|14221.1|14206.1|3
1649940190000|2022-04-14 12:43:10|14231.9|14216.9|14231.9|14216.9|14231.9|14216.9|14231.9|14216.9|0
1649940200000|2022-04-14 12:43:20|14236.3|14221.3|14236.4|14221.4|14236.4|14221.4|14234.9|14219.9|1
1649940210000|2022-04-14 12:43:30|14242.8|14217.8|14232.4|14217.4|14242.8|14222.4|14232.4|14212.9|0
1649940220000|2022-04-14 12:43:40|14232.9|14217.9|14232.9|14217.9|14232.9|14217.9|14232.9|14217.9|0
1649940230000|2022-04-14 12:43:50|14232.8|14217.8|14227.6|14212.6|14234.9|14217.8|14227.6|14209.9|3
1649940240000|2022-04-14 12:44:00|14225.9|14210.9|14224.9|14209.9|14225.9|14210.9|14224.9|14209.9|0
1649940250000|2022-04-14 12:44:10|14227.9|14212.9|14237.9|14222.9|14237.9|14222.9|14227.9|14212.9|5
1649940260000|2022-04-14 12:44:20|14238.4|14223.4|14243.9|14228.9|14243.9|14228.9|14238.4|14223.4|1
1649940270000|2022-04-14 12:44:30|14244.6|14229.6|14249.4|14234.4|14249.9|14234.9|14244.6|14229.6|0
1649940280000|2022-04-14 12:44:40|14249.3|14234.3|14245.7|14230.7|14249.3|14234.3|14244.9|14229.9|2
1649940290000|2022-04-14 12:44:50|14247.8|14232.8|14247.8|14232.8|14247.8|14232.8|14247.8|14232.8|0
1649940300000|2022-04-14 12:45:00|14247.2|14232.2|14242.8|14227.8|14247.2|14232.2|14242.8|14227.8|0
1649940310000|2022-04-14 12:45:10|14243.3|14228.3|14242.8|14227.8|14243.3|14228.3|14242.8|14227.8|0
1649940320000|2022-04-14 12:45:20|14244.2|14229.2|14248.7|14233.7|14248.7|14233.7|14244.2|14229.2|0
1649940330000|2022-04-14 12:45:30|14248.8|14233.8|14249.7|14234.7|14249.7|14234.7|14248.8|14233.8|0
1649940340000|2022-04-14 12:45:40|14253.2|14238.2|14258.4|14243.4|14258.4|14243.4|14253.2|14238.2|6
1649940350000|2022-04-14 12:45:50|14258.3|14243.3|14258.3|14243.3|14258.9|14243.9|14257.4|14242.4|1
1649940360000|2022-04-14 12:46:00|14258.1|14243.1|14254.4|14239.4|14258.1|14243.1|14254.3|14239.3|0
1649940370000|2022-04-14 12:46:10|14260.9|14245.9|14261|14246|14261|14246|14260.4|14245.4|2
1649940390000|2022-04-14 12:46:30|14260.9|14245.9|14261.4|14246.4|14261.4|14246.4|14260.9|14245.9|0
1649940400000|2022-04-14 12:46:40|14260.8|14245.8|14260.8|14245.8|14260.8|14245.8|14260.8|14245.8|0
1649940410000|2022-04-14 12:46:50|14260.3|14245.3|14260.8|14245.8|14260.8|14245.8|14260.3|14245.3|0
1649940420000|2022-04-14 12:47:00|14260.7|14245.7|14272.1|14257.1|14273.7|14257.2|14260.7|14245.7|0
1649940430000|2022-04-14 12:47:10|14271.8|14256.8|14272.2|14257.2|14272.2|14257.2|14271.7|14256.7|0
1649940440000|2022-04-14 12:47:20|14272.1|14257.1|14274.2|14259.2|14274.2|14259.2|14271.2|14256.2|2
1649940450000|2022-04-14 12:47:30|14273.7|14258.7|14274.2|14259.2|14274.2|14259.2|14273.7|14258.7|0
1649940460000|2022-04-14 12:47:40|14273.7|14258.7|14275.2|14260.2|14275.2|14260.2|14273.7|14258.7|1
1649940470000|2022-04-14 12:47:50|14275.1|14260.1|14268.1|14253.1|14275.2|14260.2|14267.1|14252.1|1
1649940480000|2022-04-14 12:48:00|14268.6|14253.6|14268.1|14253.1|14269.1|14254.1|14268.1|14253.1|0
1649940490000|2022-04-14 12:48:10|14267.6|14252.6|14268.1|14253.1|14269.6|14254.6|14267.1|14252.1|2
1649940500000|2022-04-14 12:48:20|14267.5|14252.5|14268.1|14253.1|14268.1|14253.1|14266.6|14251.6|1
1649940510000|2022-04-14 12:48:30|14267.6|14252.6|14269.6|14254.6|14269.6|14254.6|14267.6|14252.6|1
1649940520000|2022-04-14 12:48:40|||||||||1
1649940540000|2022-04-14 12:49:00|14271.1|14256.1|14277.7|14262.7|14277.7|14262.7|14271|14256|4
1649940550000|2022-04-14 12:49:10|14277.6|14262.6|14277.1|14262.1|14278.1|14263.1|14276.1|14261.1|0
1649940560000|2022-04-14 12:49:20|14276.6|14261.6|14275.6|14260.6|14277.1|14262.1|14275.1|14260.1|0
1649940570000|2022-04-14 12:49:30|14275.1|14260.1|14275.6|14260.6|14275.6|14260.6|14275.1|14260.1|0
1649940580000|2022-04-14 12:49:40|14276.6|14261.6|14276.6|14261.6|14276.6|14261.6|14276.6|14261.6|2
1649940590000|2022-04-14 12:49:50|14276.4|14261.4|14274.6|14259.6|14276.4|14261.4|14274.6|14259.6|0
1649940600000|2022-04-14 12:50:00|14275.1|14260.1|14281.4|14266.4|14283.6|14268.6|14275.1|14260.1|4
1649940610000|2022-04-14 12:50:10|14282|14267|14282|14267|14282|14267|14282|14267|0
1649940630000|2022-04-14 12:50:30|14282.4|14267.4|14282.9|14267.9|14283.4|14268.4|14282.4|14267.4|8
1649940650000|2022-04-14 12:50:50|14283|14268|14283.9|14268.9|14283.9|14268.9|14283|14268|0
1649940670000|2022-04-14 12:51:10|14284.4|14269.4|14281.4|14266.4|14284.4|14269.4|14281.4|14266.4|0
1649940690000|2022-04-14 12:51:30|14282.9|14267.9|14282.4|14267.4|14282.9|14267.9|14282.4|14267.4|0
1649940700000|2022-04-14 12:51:40|14283.4|14268.4|14282.4|14267.4|14283.5|14268.5|14282.4|14267.4|1
1649940710000|2022-04-14 12:51:50|14282.3|14267.3|14282.8|14267.8|14282.8|14267.8|14282.3|14267.3|5
1649940720000|2022-04-14 12:52:00|14282.2|14267.2|14282.7|14267.7|14282.7|14267.7|14280.2|14265.2|5
1649940730000|2022-04-14 12:52:10|14280.2|14265.2|14280.2|14265.2|14280.2|14265.2|14280.2|14265.2|8
1649940740000|2022-04-14 12:52:20|14278.7|14263.7|14278.7|14263.7|14278.7|14263.7|14278.7|14263.7|0
1649940770000|2022-04-14 12:52:50|14279.5|14264.5|14288.6|14273.6|14288.6|14273.6|14279.5|14264.5|0
1649940780000|2022-04-14 12:53:00|14293.2|14278.2|14291.8|14276.8|14293.2|14278.2|14291.7|14276.7|1
1649940790000|2022-04-14 12:53:10|14292.2|14277.2|14290.7|14275.7|14292.2|14277.2|14290.7|14275.7|0
1649940800000|2022-04-14 12:53:20|14295|14280|14295|14280|14295.1|14280.1|14295|14280|2
1649940810000|2022-04-14 12:53:30|||||||||3
1649940820000|2022-04-14 12:53:40|||||||||1
1649940830000|2022-04-14 12:53:50|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|2
1649940840000|2022-04-14 12:54:00|14295|14280|14295.3|14280.3|14295.9|14280.9|14294.7|14279.7|4
1649940850000|2022-04-14 12:54:10|14294.8|14279.8|14294.8|14279.8|14294.8|14279.8|14294.3|14279.3|7
1649940860000|2022-04-14 12:54:20|14297.7|14282.7|14297.6|14282.6|14297.7|14282.7|14297.6|14282.6|0
1649940870000|2022-04-14 12:54:30|14297.2|14282.2|14297.7|14282.7|14297.7|14282.7|14297.2|14282.2|2
1649940890000|2022-04-14 12:54:50|14297.2|14282.2|14297.2|14282.2|14297.2|14282.2|14297.2|14282.2|0
1649940900000|2022-04-14 12:55:00|14297.1|14282.1|14296.3|14281.3|14297.1|14282.1|14296.3|14281.3|1
1649940910000|2022-04-14 12:55:10|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|0
1649940920000|2022-04-14 12:55:20|14296.3|14281.3|14295.3|14280.3|14296.3|14281.3|14294.8|14279.8|1
1649940930000|2022-04-14 12:55:30|14294.8|14279.8|14294.8|14279.8|14294.8|14279.8|14294.8|14279.8|2
1649940950000|2022-04-14 12:55:50|||||||||18
1649940960000|2022-04-14 12:56:00|14281.1|14266.1|14280|14265|14281.1|14266.1|14277.3|14262.3|10
1649940970000|2022-04-14 12:56:10|14281.2|14266.2|14281.8|14266.8|14283.3|14268.3|14279.3|14264.3|1
1649940980000|2022-04-14 12:56:20|14282.3|14267.3|14270.3|14255.3|14283.7|14268.7|14266.4|14251.4|46
1649940990000|2022-04-14 12:56:30|14264.3|14249.3|14263|14248|14264.3|14249.3|14262.4|14247.4|8
1649941000000|2022-04-14 12:56:40|14262.9|14247.9|14252.4|14237.4|14263|14248|14252.4|14237.4|0
1649941010000|2022-04-14 12:56:50|14251|14236|14253.8|14238.8|14253.8|14238.8|14247.9|14232.9|4
1649941020000|2022-04-14 12:57:00|14252|14237|14252.8|14237.8|14253.3|14238.3|14252|14237|0
1649941030000|2022-04-14 12:57:10|14253.1|14238.1|14254.3|14239.3|14254.8|14239.8|14253.1|14238.1|0
1649941040000|2022-04-14 12:57:20|14254.8|14239.8|14249.5|14234.5|14254.8|14239.8|14249.5|14234.5|0
1649941050000|2022-04-14 12:57:30|14249.4|14234.4|14250|14235|14250|14235|14249.4|14234.4|0
1649941060000|2022-04-14 12:57:40|14246.9|14231.9|14250.7|14235.7|14250.7|14235.7|14246.6|14231.6|4
1649941080000|2022-04-14 12:58:00|14245.5|14230.5|14249.7|14234.7|14249.7|14234.7|14244.1|14229.1|3
1649941090000|2022-04-14 12:58:10|14249.9|14234.9|14249|14234|14250.7|14235.7|14249|14234|1
1649941110000|2022-04-14 12:58:30|14248.5|14233.5|14248.5|14233.5|14248.5|14233.5|14248.5|14233.5|0
1649941120000|2022-04-14 12:58:40|14248.1|14233.1|14248.1|14233.1|14248.1|14233.1|14248.1|14233.1|0
1649941130000|2022-04-14 12:58:50|14248|14233|14249.1|14234.1|14249.1|14234.1|14248|14233|0
1649941140000|2022-04-14 12:59:00|14250.4|14235.4|14250.4|14235.4|14250.4|14235.4|14250.4|14235.4|0
1649941150000|2022-04-14 12:59:10|14268.2|14253.2|14266.2|14251.2|14270.2|14253.6|14266.2|14244.6|2
1649941160000|2022-04-14 12:59:20|14267.6|14242.6|14270.2|14245.2|14270.2|14245.2|14267.6|14242.6|0
1649941170000|2022-04-14 12:59:30|14266.1|14251.1|14272|14247|14272|14251.1|14266.1|14245.5|0
1649941180000|2022-04-14 12:59:40|14268.5|14243.5|14268.5|14243.5|14270.5|14245.5|14268|14243|0
1649941190000|2022-04-14 12:59:50|14268|14243|14271|14246|14271|14246|14268|14243|0
1649941200000|2022-04-14 13:00:00|14270.5|14245.5|14265.5|14240.5|14270.5|14245.5|14260.5|14240.5|0
1649941210000|2022-04-14 13:00:10|14257.1|14242.1|14255.2|14240.2|14257.1|14242.1|14253.9|14238.9|0
1649941220000|2022-04-14 13:00:20|14254.2|14239.2|14253.7|14238.7|14254.2|14239.2|14253.7|14238.7|0
1649941230000|2022-04-14 13:00:30|14251.5|14236.5|14249|14234|14251.5|14236.5|14249|14234|0
1649941240000|2022-04-14 13:00:40|14248.5|14233.5|14245.4|14230.4|14248.5|14233.5|14244.5|14229.5|4
1649941250000|2022-04-14 13:00:50|14245|14230|14244.5|14229.5|14245|14230|14244.5|14229.5|0
1649941260000|2022-04-14 13:01:00|14240.5|14225.5|14235.5|14220.5|14240.5|14225.5|14234.5|14219.5|3
1649941270000|2022-04-14 13:01:10|14235|14220|14240|14225|14241|14226|14234.5|14219.5|0
1649941280000|2022-04-14 13:01:20|14240.5|14225.5|14241|14226|14241|14226|14238.7|14223.7|1
1649941290000|2022-04-14 13:01:30|14241.3|14226.3|14241.5|14226.5|14241.5|14226.5|14240.4|14225.4|0
1649941300000|2022-04-14 13:01:40|14241|14226|14238.5|14223.5|14241.5|14226.5|14238.5|14223.5|0
1649941320000|2022-04-14 13:02:00|14238.7|14223.7|14240|14225|14240.1|14225.1|14238.7|14223.7|0
1649941340000|2022-04-14 13:02:20|14238.5|14223.5|14240|14225|14240.1|14225.1|14238|14223|0
1649941350000|2022-04-14 13:02:30|14239.5|14224.5|14239.5|14224.5|14240.5|14225.5|14239|14224|0
1649941360000|2022-04-14 13:02:40|14239.6|14224.6|14233.6|14218.6|14239.6|14224.6|14233.6|14218.6|0
1649941370000|2022-04-14 13:02:50|14233.1|14218.1|14232.5|14217.5|14233.1|14218.1|14232.5|14217.5|0
1649941380000|2022-04-14 13:03:00|14232|14217|14216.2|14201.2|14232|14217|14216.2|14201.2|7
1649941390000|2022-04-14 13:03:10|14215.7|14200.7|14215.2|14200.2|14220|14205|14214.8|14199.8|0
1649941400000|2022-04-14 13:03:20|14219.5|14204.5|14223.5|14208.5|14224.5|14209.5|14219.5|14204.5|1
1649941410000|2022-04-14 13:03:30|14223|14208|14233.4|14218.4|14238.9|14218.7|14223|14207.8|0
1649941420000|2022-04-14 13:03:40|14233.5|14218.5|14238.9|14223.9|14238.9|14223.9|14233.5|14218.5|0
1649941430000|2022-04-14 13:03:50|14239.2|14224.2|14230.5|14215.5|14240.9|14225.9|14230.5|14215.2|0
1649941440000|2022-04-14 13:04:00|14230.7|14215.7|14234.4|14219.4|14234.4|14219.4|14230.7|14215.7|0
1649941450000|2022-04-14 13:04:10|14233.9|14218.9|14233.4|14218.4|14233.9|14218.9|14233.4|14218.4|0
1649941470000|2022-04-14 13:04:30|14233.6|14218.6|14233.8|14218.8|14234.7|14219.7|14233.6|14218.6|1
1649941480000|2022-04-14 13:04:40|14234.3|14219.3|14232.3|14217.3|14239.3|14224.3|14228.7|14213.7|0
1649941490000|2022-04-14 13:04:50|14232.4|14217.4|14244.2|14229.2|14249.2|14229.7|14232.4|14217.4|1
1649941500000|2022-04-14 13:05:00|14244.3|14229.3|14245.7|14230.7|14252.7|14230.7|14244.3|14227.7|0
1649941510000|2022-04-14 13:05:10|14247.2|14232.2|14247.2|14232.2|14247.2|14232.2|14247.2|14232.2|0
1649941530000|2022-04-14 13:05:30|14259.1|14221.6|14257|14232|14259.1|14232|14257|14221.6|0
1649941540000|2022-04-14 13:05:40|14255.7|14230.7|14250.1|14235.1|14255.7|14235.1|14250|14230.1|0
1649941550000|2022-04-14 13:05:50|14249.1|14234.1|14249|14234|14249.1|14234.1|14249|14234|0
1649941560000|2022-04-14 13:06:00|14249.5|14234.5|14246.9|14231.9|14254|14239|14246.9|14231.9|2
1649941570000|2022-04-14 13:06:10|14247|14232|14248.8|14233.8|14254|14234.7|14247|14229|5
1649941580000|2022-04-14 13:06:20|14248.3|14233.3|14248.2|14233.2|14248.3|14233.3|14248.2|14233.2|7
1649941590000|2022-04-14 13:06:30|||||||||4
1649941610000|2022-04-14 13:06:50|14247.2|14232.2|14247.2|14232.2|14247.2|14232.2|14247.2|14232.2|0
1649941620000|2022-04-14 13:07:00|14247.4|14232.4|14241.7|14226.7|14247.9|14232.9|14240.7|14225.7|0
1649941630000|2022-04-14 13:07:10|14241.9|14226.9|14246.1|14231.1|14246.7|14231.7|14236.6|14221.6|9
1649941640000|2022-04-14 13:07:20|14244.2|14229.2|14230.1|14215.1|14244.5|14229.2|14229.7|14211.3|6
1649941650000|2022-04-14 13:07:30|14230.2|14215.2|14229.2|14214.2|14230.2|14215.2|14229.2|14214.2|0
1649941660000|2022-04-14 13:07:40|14229.1|14214.1|14228.6|14213.6|14229.1|14214.1|14228.6|14213.6|0
1649941670000|2022-04-14 13:07:50|14234.7|14209.7|14237.1|14222.1|14242.1|14223.7|14234.7|14209.7|0
1649941680000|2022-04-14 13:08:00|14237.2|14222.2|14237.6|14222.6|14237.6|14222.6|14237.2|14222.2|0
1649941690000|2022-04-14 13:08:10|14238.1|14223.1|14233.6|14218.6|14239.2|14224.2|14233.6|14218.6|0
1649941710000|2022-04-14 13:08:30|14233.7|14218.7|14235.1|14220.1|14235.1|14220.1|14233.7|14218.7|0
1649941740000|2022-04-14 13:09:00|14235|14220|14236.1|14221.1|14236.1|14221.1|14234.6|14219.6|0
1649941750000|2022-04-14 13:09:10|14236|14221|14233|14218|14236|14221|14233|14218|0
1649941760000|2022-04-14 13:09:20|14233.2|14218.2|14234.5|14219.5|14234.5|14219.5|14233.2|14218.2|0
1649941770000|2022-04-14 13:09:30|14240.9|14225.9|14238.7|14223.7|14240.9|14225.9|14237.5|14222.5|6
1649941780000|2022-04-14 13:09:40|14238.8|14223.8|14239.2|14224.2|14239.2|14224.2|14238.8|14223.8|0
1649941790000|2022-04-14 13:09:50|14238.7|14223.7|14238.6|14223.6|14238.7|14223.7|14238.6|14223.6|0
1649941800000|2022-04-14 13:10:00|14238.4|14223.4|14239.1|14224.1|14239.1|14224.1|14236.8|14221.8|0
1649941810000|2022-04-14 13:10:10|14238.6|14223.6|14239.1|14224.1|14239.6|14224.6|14235.6|14220.6|0
1649941820000|2022-04-14 13:10:20|14239.4|14224.4|14237.9|14222.9|14239.4|14224.4|14237.9|14222.9|1
1649941830000|2022-04-14 13:10:30|14237.4|14222.4|14236.9|14221.9|14237.9|14222.9|14236.9|14221.9|0
1649941840000|2022-04-14 13:10:40|14237.1|14222.1|14237.9|14222.9|14237.9|14222.9|14236.9|14221.9|0
1649941850000|2022-04-14 13:10:50|14237.4|14222.4|14237.5|14222.5|14237.5|14222.5|14237.4|14222.4|0
1649941860000|2022-04-14 13:11:00|14237.9|14222.9|14244.4|14229.4|14244.4|14229.4|14237.9|14222.9|0
1649941870000|2022-04-14 13:11:10|14244.3|14229.3|14244.3|14229.3|14244.3|14229.3|14243.8|14228.8|5
1649941880000|2022-04-14 13:11:20|||||||||3
1649941890000|2022-04-14 13:11:30|14244.2|14229.2|14245.7|14230.7|14245.7|14230.7|14244.2|14229.2|2
1649941910000|2022-04-14 13:11:50|14243.7|14228.7|14243.8|14228.8|14243.8|14228.8|14243.7|14228.7|0
1649941920000|2022-04-14 13:12:00|14244.2|14229.2|14239.2|14224.2|14244.2|14229.2|14236.2|14221.2|0
1649941930000|2022-04-14 13:12:10|14238.7|14223.7|14250.2|14235.2|14251.7|14236.7|14238.7|14223.7|1
1649941940000|2022-04-14 13:12:20|14249.7|14234.7|14249.7|14234.7|14249.7|14234.7|14249.7|14234.7|0
1649941950000|2022-04-14 13:12:30|14250.2|14235.2|14252.1|14237.1|14253.1|14238.1|14250.2|14235.2|5
1649941960000|2022-04-14 13:12:40|14252|14237|14251.1|14236.1|14252|14237|14251.1|14236.1|0
1649941970000|2022-04-14 13:12:50|14251|14236|14251.1|14236.1|14251.1|14236.1|14251|14236|5
1649941980000|2022-04-14 13:13:00|14250.6|14235.6|14247.1|14232.1|14250.6|14235.6|14247.1|14232.1|5
1649941990000|2022-04-14 13:13:10|14252.4|14237.4|14247.5|14232.5|14252.4|14237.4|14247.5|14232.5|0
1649942000000|2022-04-14 13:13:20|14247|14232|14246.5|14231.5|14247|14232|14246.5|14231.5|0
1649942020000|2022-04-14 13:13:40|14245.5|14230.5|14245.5|14230.5|14245.5|14230.5|14245.5|14230.5|0
1649942030000|2022-04-14 13:13:50|14242|14227|14240|14225|14242|14227|14240|14225|2
1649942040000|2022-04-14 13:14:00|14239.9|14224.9|14239|14224|14239.9|14224.9|14239|14224|3
1649942050000|2022-04-14 13:14:10|14239.5|14224.5|14251.8|14236.8|14251.8|14236.8|14238.9|14223.9|4
1649942060000|2022-04-14 13:14:20|14255.4|14240.4|14254.9|14239.9|14255.4|14240.4|14251.4|14236.4|2
1649942070000|2022-04-14 13:14:30|14254.7|14239.7|14252.2|14237.2|14254.7|14239.7|14247.7|14232.7|2
1649942090000|2022-04-14 13:14:50|14248.7|14233.7|14254.2|14239.2|14254.2|14239.2|14248.7|14233.7|0
1649942100000|2022-04-14 13:15:00|14248.7|14233.7|14246.2|14231.2|14249.3|14234.3|14246.2|14231.2|0
1649942110000|2022-04-14 13:15:10|14245.9|14230.9|14242.7|14227.7|14245.9|14230.9|14242.7|14227.7|0
1649942120000|2022-04-14 13:15:20|14242.6|14227.6|14240.3|14225.3|14242.6|14227.6|14240.3|14225.3|0
1649942130000|2022-04-14 13:15:30|14240.7|14225.7|14240.7|14225.7|14240.8|14225.8|14239.7|14224.7|1
1649942140000|2022-04-14 13:15:40|14239.7|14224.7|14240.2|14225.2|14240.2|14225.2|14239.2|14224.2|2
1649942150000|2022-04-14 13:15:50|14240.1|14225.1|14240.6|14225.6|14240.6|14225.6|14239.3|14224.3|4
1649942160000|2022-04-14 13:16:00|14238.6|14223.6|14243.3|14228.3|14254.4|14234.3|14238.6|14223.6|9
1649942170000|2022-04-14 13:16:10|14242.8|14227.8|14242.4|14227.4|14242.8|14227.8|14242.3|14227.3|0
1649942180000|2022-04-14 13:16:20|14242.3|14227.3|14242.3|14227.3|14242.8|14227.8|14242.3|14227.3|0
1649942190000|2022-04-14 13:16:30|14241.8|14226.8|14241.8|14226.8|14241.8|14226.8|14241.8|14226.8|0
1649942200000|2022-04-14 13:16:40|14241.9|14226.9|14241.3|14226.3|14241.9|14226.9|14241.3|14226.3|0
1649942210000|2022-04-14 13:16:50|14240.3|14225.3|14237.5|14222.5|14240.3|14225.3|14236.8|14221.8|0
1649942220000|2022-04-14 13:17:00|14238.8|14223.8|14238.8|14223.8|14238.8|14223.8|14238.8|14223.8|0
1649942230000|2022-04-14 13:17:10|14240.3|14225.3|14249.8|14234.8|14249.8|14234.8|14240.3|14221.1|0
1649942240000|2022-04-14 13:17:20|14250.3|14235.3|14253|14238|14253.3|14238.3|14250.3|14235.3|0
1649942250000|2022-04-14 13:17:30|14251.3|14236.3|14250.8|14235.8|14251.3|14236.3|14250.8|14235.8|0
1649942260000|2022-04-14 13:17:40|14250.7|14235.7|14251.7|14236.7|14251.7|14236.7|14250.7|14235.7|1
1649942270000|2022-04-14 13:17:50|14251.6|14236.6|14251.2|14236.2|14251.6|14236.6|14250.7|14235.7|0
1649942280000|2022-04-14 13:18:00|14249.9|14234.9|14245.8|14230.8|14249.9|14234.9|14245.8|14230.8|2
1649942290000|2022-04-14 13:18:10|14246.3|14231.3|14242.7|14227.7|14246.3|14231.3|14242.7|14227.7|1
1649942300000|2022-04-14 13:18:20|14241.7|14226.7|14241.7|14226.7|14241.7|14226.7|14241.7|14226.7|0
1649942310000|2022-04-14 13:18:30|14242.1|14227.1|14241.7|14226.7|14242.1|14227.1|14241.7|14226.7|0
1649942320000|2022-04-14 13:18:40|14241.6|14226.6|14241.2|14226.2|14241.6|14226.6|14241.2|14226.2|0
1649942330000|2022-04-14 13:18:50|14241.1|14226.1|14240.7|14225.7|14241.1|14226.1|14240.7|14225.7|0
1649942340000|2022-04-14 13:19:00|14240.2|14225.2|14237.7|14222.7|14240.2|14225.2|14237.7|14222.7|0
1649942350000|2022-04-14 13:19:10|14237.6|14222.6|14237.2|14222.2|14237.6|14222.6|14237.2|14222.2|0
1649942360000|2022-04-14 13:19:20|14236.2|14221.2|14242.2|14227.2|14242.2|14227.2|14236.2|14221.2|2
1649942370000|2022-04-14 13:19:30|14242.1|14227.1|14242.1|14227.1|14242.1|14227.1|14242.1|14227.1|0
1649942380000|2022-04-14 13:19:40|14239.1|14224.1|14241.4|14226.4|14241.5|14226.5|14238.1|14223.1|8
1649942390000|2022-04-14 13:19:50|14241.5|14226.5|14239.1|14224.1|14242|14227|14238.6|14223.6|0
1649942400000|2022-04-14 13:20:00|14240|14225|14241.5|14226.5|14241.5|14226.5|14240|14225|0
1649942410000|2022-04-14 13:20:10|||||||||1
1649942420000|2022-04-14 13:20:20|14241.6|14226.6|14241.7|14226.7|14241.7|14226.7|14241.6|14226.6|10
1649942440000|2022-04-14 13:20:40|14243.2|14228.2|14243.2|14228.2|14243.2|14228.2|14243.2|14228.2|1
1649942450000|2022-04-14 13:20:50|14243.7|14228.7|14243.7|14228.7|14243.7|14228.7|14243.7|14228.7|0
1649942460000|2022-04-14 13:21:00|14241.7|14226.7|14241.2|14226.2|14241.7|14226.7|14241.2|14226.2|0
1649942470000|2022-04-14 13:21:10|14240.2|14225.2|14237.2|14222.2|14240.2|14225.2|14237.2|14222.2|0
1649942480000|2022-04-14 13:21:20|14237.1|14222.1|14237.1|14222.1|14237.1|14222.1|14237.1|14222.1|0
1649942490000|2022-04-14 13:21:30|14236.2|14221.2|14235.6|14220.6|14236.2|14221.2|14235.6|14220.6|0
1649942510000|2022-04-14 13:21:50|||||||||1
1649942520000|2022-04-14 13:22:00|14235.1|14220.1|14230.6|14215.6|14235.6|14220.6|14228.1|14213.1|1
1649942530000|2022-04-14 13:22:10|14230.2|14215.2|14226.9|14211.9|14230.2|14215.2|14226.9|14211.9|5
1649942540000|2022-04-14 13:22:20|14225.1|14210.1|14225.9|14210.9|14225.9|14210.9|14225.1|14210.1|1
1649942550000|2022-04-14 13:22:30|14221.3|14206.3|14221.4|14206.4|14221.4|14206.4|14221.3|14206.3|2
1649942560000|2022-04-14 13:22:40|14222.3|14207.3|14222.3|14207.3|14222.3|14207.3|14220.8|14205.8|0
1649942570000|2022-04-14 13:22:50|14220.9|14205.9|14220.9|14205.9|14220.9|14205.9|14220.4|14205.4|0
1649942580000|2022-04-14 13:23:00|14221.4|14206.4|14224.3|14209.3|14224.3|14209.3|14221.4|14206.4|0
1649942590000|2022-04-14 13:23:10|14223.8|14208.8|14224.3|14209.3|14224.3|14209.3|14223.8|14208.8|0
1649942610000|2022-04-14 13:23:30|14223.8|14208.8|14223.8|14208.8|14223.8|14208.8|14223.8|14208.8|0
1649942630000|2022-04-14 13:23:50|14223.3|14208.3|14215.3|14200.3|14223.3|14208.3|14214.8|14199.8|3
1649942640000|2022-04-14 13:24:00|14214.8|14199.8|14214.8|14199.8|14214.8|14199.8|14214.8|14199.8|2
1649942650000|2022-04-14 13:24:10|||||||||1
1649942660000|2022-04-14 13:24:20|14215.3|14200.3|14214.3|14199.3|14215.3|14200.3|14214.2|14199.2|1
1649942670000|2022-04-14 13:24:30|14217.3|14202.3|14217.7|14202.7|14217.8|14202.8|14217.3|14202.3|0
1649942680000|2022-04-14 13:24:40|14216.7|14201.7|14216.7|14201.7|14216.7|14201.7|14216.7|14201.7|1
1649942700000|2022-04-14 13:25:00|14216.5|14201.5|14210.8|14195.8|14216.5|14201.5|14208.8|14193.8|0
1649942710000|2022-04-14 13:25:10|14209.7|14194.7|14204.3|14189.3|14209.7|14194.7|14204.3|14189.3|3
1649942720000|2022-04-14 13:25:20|14204.2|14189.2|14204.2|14189.2|14204.2|14189.2|14204.2|14189.2|5
1649942730000|2022-04-14 13:25:30|14205.1|14190.1|14205.1|14190.1|14205.1|14190.1|14205.1|14190.1|0
1649942740000|2022-04-14 13:25:40|14209.1|14194.1|14212|14197|14215.6|14200.6|14209.1|14194.1|0
1649942750000|2022-04-14 13:25:50|14213.1|14198.1|14213.4|14198.4|14213.9|14198.9|14210.1|14195.1|2
1649942760000|2022-04-14 13:26:00|14217.9|14202.9|14217.1|14202.1|14218.4|14203.4|14216.9|14201.9|14
1649942770000|2022-04-14 13:26:10|14217.2|14202.2|14217.9|14202.9|14217.9|14202.9|14217.2|14202.2|6
1649942780000|2022-04-14 13:26:20|14212.6|14197.6|14218.1|14203.1|14218.1|14203.1|14212.6|14197.6|17
1649942790000|2022-04-14 13:26:30|14218.2|14203.2|14213.4|14198.4|14218.2|14203.2|14212.4|14197.4|26
1649942800000|2022-04-14 13:26:40|14213.5|14198.5|14213|14198|14214.8|14199.8|14212.2|14197.2|13
1649942810000|2022-04-14 13:26:50|14212.5|14197.5|14211.2|14196.2|14212.7|14197.7|14211.2|14196.2|0
1649942820000|2022-04-14 13:27:00|14211.7|14196.7|14212.2|14197.2|14212.2|14197.2|14211.2|14196.2|0
1649942830000|2022-04-14 13:27:10|14212.5|14197.5|14205.5|14190.5|14212.5|14197.5|14205.1|14190.1|0
1649942850000|2022-04-14 13:27:30|14205.7|14190.7|14205.7|14190.7|14205.7|14190.7|14205.7|14190.7|1
1649942860000|2022-04-14 13:27:40|14205.5|14190.5|14204.7|14189.7|14205.5|14190.5|14204.7|14189.7|0
1649942870000|2022-04-14 13:27:50|14204.6|14189.6|14195|14180|14204.6|14189.6|14194.2|14179.2|14
1649942880000|2022-04-14 13:28:00|14194.2|14179.2|14189.3|14174.3|14194.2|14179.2|14188.7|14173.7|0
1649942890000|2022-04-14 13:28:10|14190.3|14175.3|14190.3|14175.3|14190.3|14175.3|14190.3|14175.3|0
1649942900000|2022-04-14 13:28:20|14190.6|14175.6|14201|14176|14201|14180.3|14190.6|14175.5|2
1649942910000|2022-04-14 13:28:30|14196.9|14181.9|14197|14182|14197|14182|14196.9|14181.9|0
1649942920000|2022-04-14 13:28:40|14197.5|14182.5|14194|14179|14197.5|14182.5|14194|14179|1
1649942930000|2022-04-14 13:28:50|14195.3|14180.3|14196|14181|14201|14181|14195.3|14176|1
1649942940000|2022-04-14 13:29:00|14195.8|14180.8|14199.7|14174.7|14199.7|14180.8|14195.8|14174.7|0
1649942950000|2022-04-14 13:29:10|14200.5|14175.5|14205.5|14190.5|14205.5|14190.5|14195.7|14175.5|0
1649942960000|2022-04-14 13:29:20|14205.7|14190.7|14206.4|14191.4|14207|14192|14205.7|14190.7|0
1649942970000|2022-04-14 13:29:30|14205.9|14190.9|14205.8|14190.8|14205.9|14190.9|14205.8|14190.8|1
1649942980000|2022-04-14 13:29:40|14206|14191|14203.7|14188.7|14206|14191|14203.7|14188.7|1
1649942990000|2022-04-14 13:29:50|14203.6|14188.6|14203.6|14188.6|14203.6|14188.6|14203.6|14188.6|1
1649943000000|2022-04-14 13:30:00|14203.1|14188.1|14202.6|14187.6|14206.7|14191.7|14202.6|14187.6|5
1649943010000|2022-04-14 13:30:10|14202.7|14187.7|14194.7|14179.7|14202.7|14187.7|14194.7|14179.7|3
1649943020000|2022-04-14 13:30:20|14194.3|14179.3|14184.4|14169.4|14194.3|14179.3|14184.4|14169.4|4
1649943030000|2022-04-14 13:30:30|14184|14169|14184.4|14169.4|14185.5|14170.5|14183.8|14168.8|2
1649943040000|2022-04-14 13:30:40|14184.3|14169.3|14184.4|14169.4|14184.4|14169.4|14184.3|14169.3|0
1649943050000|2022-04-14 13:30:50|14184.3|14169.3|14180.9|14165.9|14184.3|14169.3|14180.9|14165.9|0
1649943060000|2022-04-14 13:31:00|14180.4|14165.4|14181|14166|14189.5|14174.5|14180.4|14165.4|3
1649943070000|2022-04-14 13:31:10|14181.1|14166.1|14181.6|14166.6|14181.6|14166.6|14181.1|14166.1|0
1649943080000|2022-04-14 13:31:20|14181.5|14166.5|14173.8|14158.8|14181.5|14166.5|14169.3|14154.3|13
1649943090000|2022-04-14 13:31:30|14173.3|14158.3|14169.8|14154.8|14173.3|14158.3|14169.8|14154.8|0
1649943100000|2022-04-14 13:31:40|14169.7|14154.7|14167.7|14152.7|14169.7|14154.7|14166.7|14151.7|1
1649943110000|2022-04-14 13:31:50|14167.2|14152.2|14164|14149|14167.2|14152.2|14160.5|14145.5|4
1649943120000|2022-04-14 13:32:00|14164.2|14149.2|14168.3|14153.3|14169.4|14154.4|14164.2|14149.2|4
1649943130000|2022-04-14 13:32:10|14167.6|14152.6|14153.9|14138.9|14167.6|14152.6|14153.9|14138.9|2
1649943140000|2022-04-14 13:32:20|14153.5|14138.5|14163.7|14148.7|14163.7|14148.7|14148.3|14133.3|5
1649943150000|2022-04-14 13:32:30|14164.1|14149.1|14157.1|14142.1|14164.2|14149.2|14155.8|14140.8|5
1649943160000|2022-04-14 13:32:40|14155.6|14140.6|14156|14141|14158.1|14143.1|14155.2|14140.2|6
1649943170000|2022-04-14 13:32:50|14156.1|14141.1|14153.1|14138.1|14156.1|14141.1|14150.8|14135.8|1
1649943180000|2022-04-14 13:33:00|14154.1|14139.1|14165|14150|14165|14150|14151.1|14136.1|1
1649943190000|2022-04-14 13:33:10|14164.6|14149.6|14162.1|14147.1|14167|14152|14161.1|14146.1|0
1649943200000|2022-04-14 13:33:20|14161.1|14146.1|14155.6|14140.6|14161.2|14146.2|14155.6|14140.6|0
1649943210000|2022-04-14 13:33:30|14155.1|14140.1|14154.1|14139.1|14155.6|14140.6|14154.1|14139.1|0
1649943220000|2022-04-14 13:33:40|14153.2|14138.2|14153.6|14138.6|14153.6|14138.6|14153.2|14138.2|0
1649943230000|2022-04-14 13:33:50|14154.1|14139.1|14151.3|14136.3|14154.1|14139.1|14151.3|14136.3|6
1649943240000|2022-04-14 13:34:00|14151.1|14136.1|14143.2|14128.2|14151.1|14136.1|14142.8|14127.8|2
1649943250000|2022-04-14 13:34:10|14142.8|14127.8|14143.3|14128.3|14143.3|14128.3|14142.8|14127.8|0
1649943260000|2022-04-14 13:34:20|14143.8|14128.8|14148.2|14133.2|14158.8|14138.7|14143.8|14128.8|1
1649943270000|2022-04-14 13:34:30|14147.3|14132.3|14144.2|14129.2|14147.7|14132.7|14140.7|14125.7|1
1649943280000|2022-04-14 13:34:40|14144.3|14129.3|14144.3|14129.3|14144.3|14129.3|14143.7|14128.7|0
1649943290000|2022-04-14 13:34:50|14141.3|14126.3|14141.8|14126.8|14142.8|14127.8|14141.3|14126.3|0
1649943300000|2022-04-14 13:35:00|14141.6|14126.6|14142.3|14127.3|14143.3|14128.3|14140.9|14125.9|0
1649943310000|2022-04-14 13:35:10|14142.5|14127.5|14132.8|14117.8|14145.7|14130.7|14131.6|14116.6|6
1649943320000|2022-04-14 13:35:20|14131.6|14116.6|14131.6|14116.6|14132.6|14117.6|14131.1|14116.1|2
1649943330000|2022-04-14 13:35:30|14132.1|14117.1|14132.1|14117.1|14132.1|14117.1|14132.1|14117.1|0
1649943340000|2022-04-14 13:35:40|14131.7|14116.7|14132.6|14117.6|14132.6|14117.6|14131.7|14116.7|0
1649943350000|2022-04-14 13:35:50|14130.6|14115.6|14130.6|14115.6|14130.6|14115.6|14130.6|14115.6|3
1649943360000|2022-04-14 13:36:00|14131.1|14116.1|14115.4|14100.4|14131.1|14116.1|14109.7|14094.7|13
1649943370000|2022-04-14 13:36:10|14116.9|14101.9|14118.2|14103.2|14119|14104|14115.5|14100.5|4
1649943380000|2022-04-14 13:36:20|14116.1|14101.1|14112.6|14097.6|14116.1|14101.1|14110.8|14095.8|11
1649943390000|2022-04-14 13:36:30|14110.8|14095.8|14110.8|14095.8|14115.1|14100.1|14110.8|14095.8|6
1649943400000|2022-04-14 13:36:40|14112.3|14097.3|14119|14104|14119|14104|14112.3|14097.3|4
1649943410000|2022-04-14 13:36:50|14117.5|14102.5|14103.1|14088.1|14117.5|14102.5|14103.1|14088.1|5
1649943420000|2022-04-14 13:37:00|14099.1|14084.1|14093.1|14078.1|14102.4|14087.4|14079.9|14064.9|34
1649943430000|2022-04-14 13:37:10|14093|14078|14093.6|14078.6|14094.1|14079.1|14084.1|14069.1|2
1649943440000|2022-04-14 13:37:20|14092.9|14077.9|14078.6|14063.6|14092.9|14077.9|14078.6|14063.6|8
1649943450000|2022-04-14 13:37:30|14078.2|14063.2|14080.6|14065.6|14081.5|14066.5|14076.6|14061.6|0
1649943460000|2022-04-14 13:37:40|14082.1|14067.1|14097.2|14082.2|14097.2|14082.2|14082.1|14067.1|5
1649943470000|2022-04-14 13:37:50|14097.7|14082.7|14098.7|14083.7|14098.7|14083.7|14096.2|14081.2|3
1649943480000|2022-04-14 13:38:00|14099.2|14084.2|14097.9|14082.9|14099.2|14084.2|14095.4|14080.4|6
1649943490000|2022-04-14 13:38:10|14097.4|14082.4|14097.9|14082.9|14097.9|14082.9|14097.4|14082.4|0
1649943500000|2022-04-14 13:38:20|14097.3|14082.3|14085.2|14070.2|14097.3|14082.3|14083.4|14068.4|0
1649943510000|2022-04-14 13:38:30|14084.7|14069.7|14086.3|14071.3|14086.3|14071.3|14083.8|14068.8|0
1649943520000|2022-04-14 13:38:40|14089.4|14074.4|14087.9|14072.9|14090.4|14075.4|14087.9|14072.9|6
1649943530000|2022-04-14 13:38:50|14088.4|14073.4|14084.9|14069.9|14088.4|14073.4|14084.9|14069.9|0
1649943540000|2022-04-14 13:39:00|14084.7|14069.7|14075.8|14060.8|14089.7|14074.7|14074.7|14059.7|5
1649943550000|2022-04-14 13:39:10|14075.4|14060.4|14076.7|14061.7|14077.1|14062.1|14072.7|14057.7|2
1649943560000|2022-04-14 13:39:20|14077.1|14062.1|14070.4|14055.4|14077.1|14062.1|14070.4|14055.4|2
1649943570000|2022-04-14 13:39:30|14068.7|14053.7|14063.9|14048.9|14074.7|14059.7|14063.7|14048.7|6
1649943580000|2022-04-14 13:39:40|14066.2|14051.2|14073.2|14058.2|14073.2|14058.2|14066.2|14051.2|1
1649943590000|2022-04-14 13:39:50|14073.3|14058.3|14080.8|14065.8|14081.2|14066.2|14070.7|14055.7|13
1649943600000|2022-04-14 13:40:00|14080.7|14065.7|14075|14060|14080.7|14065.7|14072|14057|10
1649943610000|2022-04-14 13:40:10|14079|14064|14073.5|14058.5|14079|14064|14073.5|14058.5|0
1649943620000|2022-04-14 13:40:20|14072.5|14057.5|14078.9|14063.9|14078.9|14063.9|14069.5|14054.5|0
1649943630000|2022-04-14 13:40:30|14079|14064|14079.9|14064.9|14080.9|14065.9|14079|14064|0
1649943640000|2022-04-14 13:40:40|14078.9|14063.9|14067.2|14052.2|14078.9|14063.9|14066.2|14051.2|3
1649943650000|2022-04-14 13:40:50|14065.7|14050.7|14072.7|14057.7|14073.7|14058.7|14065.2|14050.2|1
1649943660000|2022-04-14 13:41:00|14072.1|14057.1|14078.3|14063.3|14078.7|14063.7|14066.3|14051.3|3
1649943670000|2022-04-14 13:41:10|14079.1|14064.1|14070.2|14055.2|14079.1|14064.1|14070.1|14055.1|0
1649943680000|2022-04-14 13:41:20|14069.7|14054.7|14068.3|14053.3|14070.7|14055.7|14068.3|14053.3|1
1649943690000|2022-04-14 13:41:30|14067.8|14052.8|14066.3|14051.3|14067.8|14052.8|14061.1|14046.1|2
1649943700000|2022-04-14 13:41:40|14068.4|14053.4|14066.8|14051.8|14069.4|14054.4|14066.8|14051.8|1
1649943710000|2022-04-14 13:41:50|14065|14050|14067.4|14052.4|14068.9|14053.9|14062.5|14047.5|1
1649943720000|2022-04-14 13:42:00|14066.9|14051.9|14072.4|14057.4|14072.9|14057.9|14066.9|14051.9|0
1649943730000|2022-04-14 13:42:10|14072.3|14057.3|14076.8|14061.8|14076.8|14061.8|14061.1|14046.1|0
1649943740000|2022-04-14 13:42:20|14075.9|14060.9|14077.4|14062.4|14077.4|14062.4|14071.9|14056.9|0
1649943750000|2022-04-14 13:42:30|14077.3|14062.3|14074.9|14059.9|14077.3|14062.3|14074.4|14059.4|0
1649943760000|2022-04-14 13:42:40|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|0
1649943770000|2022-04-14 13:42:50|14074.6|14059.6|14071.5|14056.5|14074.6|14059.6|14065.7|14050.7|0
1649943780000|2022-04-14 13:43:00|14069.3|14054.3|14064.9|14049.9|14070.5|14055.5|14064.9|14049.9|0
1649943790000|2022-04-14 13:43:10|14064.7|14049.7|14056.4|14041.4|14064.7|14049.7|14051.3|14036.3|21
1649943800000|2022-04-14 13:43:20|14056.3|14041.3|14048.4|14033.4|14056.4|14041.4|14048.4|14033.4|1
1649943810000|2022-04-14 13:43:30|14050.4|14035.4|14047|14032|14052.6|14037.6|14045.7|14030.7|9
1649943820000|2022-04-14 13:43:40|14046.1|14031.1|14045.9|14030.9|14047.6|14032.6|14045.9|14030.9|4
1649943830000|2022-04-14 13:43:50|14044|14029|14040.6|14025.6|14044.6|14029.6|14040.6|14025.6|0
1649943840000|2022-04-14 13:44:00|14040.9|14025.9|14049.6|14034.6|14049.6|14034.6|14040.9|14025.9|2
1649943850000|2022-04-14 13:44:10|14050.4|14035.4|14047|14032|14052.5|14037.5|14044.1|14029.1|6
1649943860000|2022-04-14 13:44:20|14045.1|14030.1|14049.9|14034.9|14050|14035|14045.1|14030.1|0
1649943870000|2022-04-14 13:44:30|14049.5|14034.5|14041.9|14026.9|14049.5|14034.5|14041.9|14026.9|15
1649943880000|2022-04-14 13:44:40|14042.4|14027.4|14049.4|14034.4|14049.9|14034.9|14042.4|14027.4|17
1649943890000|2022-04-14 13:44:50|14048.9|14033.9|14048.9|14033.9|14048.9|14033.9|14048.9|14033.9|2
1649943900000|2022-04-14 13:45:00|14048.5|14033.5|14034.9|14019.9|14048.5|14033.5|14034.9|14019.9|16
1649943910000|2022-04-14 13:45:10|14034.3|14019.3|14027.3|14012.3|14036.4|14021.4|14025.8|14010.8|48
1649943920000|2022-04-14 13:45:20|14026.8|14011.8|14019.3|14004.3|14029.4|14014.4|14018.8|14003.8|14
1649943930000|2022-04-14 13:45:30|14019.2|14004.2|14017.4|14002.4|14025.7|14010.7|14017.3|14002.3|4
1649943940000|2022-04-14 13:45:40|14017.5|14002.5|14028.7|14013.7|14029.8|14014.8|14017.5|14002.5|0
1649943950000|2022-04-14 13:45:50|14028.3|14013.3|14022.7|14007.7|14028.3|14013.3|14021.7|14006.7|0
1649943960000|2022-04-14 13:46:00|14022.5|14007.5|14022.7|14007.7|14022.7|14007.7|14019.7|14004.7|1
1649943970000|2022-04-14 13:46:10|14025.2|14010.2|14023.2|14008.2|14029.2|14014.2|14023.2|14008.2|1
1649943980000|2022-04-14 13:46:20|14023|14008|14026.2|14011.2|14027.7|14012.7|14023|14008|0
1649944000000|2022-04-14 13:46:40|14025.7|14010.7|14022.8|14007.8|14025.7|14010.7|14014.4|13999.4|13
1649944010000|2022-04-14 13:46:50|14024.3|14009.3|14034.9|14019.9|14034.9|14019.9|14024.3|14009.3|2
1649944020000|2022-04-14 13:47:00|14035.3|14020.3|14055.7|14040.7|14055.7|14040.7|14035.3|14020.3|12
1649944030000|2022-04-14 13:47:10|14056.6|14041.6|14056|14041|14057|14042|14055.7|14040.7|3
1649944040000|2022-04-14 13:47:20|14053.5|14038.5|14055.7|14040.7|14055.8|14040.8|14053.5|14038.5|4
1649944050000|2022-04-14 13:47:30|14055.5|14040.5|14053.7|14038.7|14055.5|14040.5|14053.3|14038.3|0
1649944060000|2022-04-14 13:47:40|14054.6|14039.6|14054.6|14039.6|14054.6|14039.6|14054.6|14039.6|0
1649944080000|2022-04-14 13:48:00|14055.6|14040.6|14067.1|14052.1|14067.1|14052.1|14055.6|14040.6|5
1649944090000|2022-04-14 13:48:10|14067.7|14052.7|14059|14044|14068.6|14053.6|14058.6|14043.6|11
1649944100000|2022-04-14 13:48:20|14060|14045|14059|14044|14060|14045|14059|14044|0
1649944110000|2022-04-14 13:48:30|14062.9|14047.9|14082|14067|14082|14067|14062.9|14047.9|4
1649944120000|2022-04-14 13:48:40|14081.3|14066.3|14077.5|14062.5|14081.3|14066.3|14076|14061|0
1649944130000|2022-04-14 13:48:50|14078.2|14063.2|14084.9|14069.9|14085.9|14070.9|14078.2|14063.2|2
1649944140000|2022-04-14 13:49:00|14084.7|14069.7|14079.1|14064.1|14084.7|14069.7|14078.9|14063.9|6
1649944150000|2022-04-14 13:49:10|14079.2|14064.2|14085|14070|14085.2|14070.2|14079.2|14064.2|3
1649944160000|2022-04-14 13:49:20|14084.5|14069.5|14089.4|14074.4|14089.6|14074.6|14082.1|14067.1|0
1649944180000|2022-04-14 13:49:40|14089|14074|14089|14074|14089|14074|14089|14074|0
1649944190000|2022-04-14 13:49:50|14088.9|14073.9|14085.4|14070.4|14088.9|14073.9|14083.9|14068.9|1
1649944200000|2022-04-14 13:50:00|14085.5|14070.5|14082.3|14067.3|14086.4|14071.4|14082.3|14067.3|0
1649944210000|2022-04-14 13:50:10|14082|14067|14087.9|14072.9|14089.8|14074.8|14077.4|14062.4|1
1649944220000|2022-04-14 13:50:20|14088|14073|14090.3|14075.3|14090.3|14075.3|14088|14073|2
1649944240000|2022-04-14 13:50:40|14089.7|14074.7|14087.9|14072.9|14089.7|14074.7|14079.4|14064.4|3
1649944250000|2022-04-14 13:50:50|14086.9|14071.9|14082.4|14067.4|14086.9|14071.9|14082.4|14067.4|0
1649944260000|2022-04-14 13:51:00|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|0
1649944270000|2022-04-14 13:51:10|14081.4|14066.4|14080.4|14065.4|14088.8|14073.8|14080.3|14065.3|1
1649944280000|2022-04-14 13:51:20|14080.5|14065.5|14083.5|14068.5|14086.9|14071.9|14080.5|14065.5|2
1649944290000|2022-04-14 13:51:30|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|1
1649944310000|2022-04-14 13:51:50|14082.9|14067.9|14073.4|14058.4|14082.9|14067.9|14072.9|14057.9|0
1649944320000|2022-04-14 13:52:00|14073.3|14058.3|14060|14045|14073.3|14058.3|14058.4|14043.4|4
1649944330000|2022-04-14 13:52:10|14060.3|14045.3|14063.5|14048.5|14067.4|14052.4|14060.3|14045.3|4
1649944340000|2022-04-14 13:52:20|14063.7|14048.7|14068.2|14053.2|14068.5|14053.5|14063.7|14048.7|2
1649944350000|2022-04-14 13:52:30|14067.1|14052.1|14068.7|14053.7|14068.7|14053.7|14065.7|14050.7|6
1649944360000|2022-04-14 13:52:40|14069.2|14054.2|14065.6|14050.6|14071.2|14056.2|14064.6|14049.6|0
1649944370000|2022-04-14 13:52:50|14065.1|14050.1|14061.6|14046.6|14065.1|14050.1|14060.2|14045.2|0
1649944380000|2022-04-14 13:53:00|14061.5|14046.5|14061.1|14046.1|14061.5|14046.5|14061|14046|0
1649944390000|2022-04-14 13:53:10|14061.5|14046.5|14053|14038|14061.5|14046.5|14053|14038|0
1649944400000|2022-04-14 13:53:20|14052|14037|14043.5|14028.5|14052|14037|14042.5|14027.5|0
1649944410000|2022-04-14 13:53:30|14044.5|14029.5|14026.4|14011.4|14045.5|14030.5|14026.4|14008.5|2
1649944420000|2022-04-14 13:53:40|14027|14012|14035.9|14020.9|14037.9|14022.9|14025.4|14010.4|0
1649944430000|2022-04-14 13:53:50|14035.4|14020.4|14042.2|14027.2|14042.9|14027.9|14034.9|14019.9|2
1649944440000|2022-04-14 13:54:00|14041.8|14026.8|14038.8|14023.8|14041.8|14026.8|14033.8|14018.8|1
1649944450000|2022-04-14 13:54:10|14038.6|14023.6|14032.3|14017.3|14044.6|14029.6|14032.3|14017.3|0
1649944460000|2022-04-14 13:54:20|14032.5|14017.5|14031.8|14016.8|14037.4|14022.4|14031.8|14016.8|6
1649944470000|2022-04-14 13:54:30|14030.3|14015.3|14033.2|14018.2|14033.2|14018.2|14030|14015|2
1649944480000|2022-04-14 13:54:40|14033.1|14018.1|14045.2|14030.2|14045.3|14030.3|14031.7|14016.7|3
1649944490000|2022-04-14 13:54:50|14044.3|14029.3|14032.8|14017.8|14045.3|14030.3|14031.8|14016.8|0
1649944500000|2022-04-14 13:55:00|14032.7|14017.7|14029.1|14014.1|14032.7|14017.7|14028|14013|4
1649944510000|2022-04-14 13:55:10|14028.3|14013.3|14042.6|14027.6|14042.6|14027.6|14028.3|14013.3|8
1649944520000|2022-04-14 13:55:20|14042.5|14027.5|14044.3|14029.3|14047.3|14030.3|14039|14022.3|1
1649944530000|2022-04-14 13:55:30|14041.8|14026.8|14041.4|14026.4|14042.8|14026.8|14038|14017.8|2
1649944540000|2022-04-14 13:55:40|14040.9|14025.9|14035.6|14020.6|14041.4|14026.4|14035.6|14020.6|0
1649944550000|2022-04-14 13:55:50|14035.5|14020.5|14034.6|14019.6|14037.1|14022.1|14034.1|14019.1|0
1649944560000|2022-04-14 13:56:00|14035|14020|14050.5|14035.5|14050.5|14035.5|14033.5|14018.5|1
1649944570000|2022-04-14 13:56:10|14050.4|14035.4|14051.1|14036.1|14053.9|14038.9|14047.4|14032.4|1
1649944580000|2022-04-14 13:56:20|14053.3|14038.3|14050.8|14035.8|14053.3|14038.3|14050.8|14035.8|0
1649944590000|2022-04-14 13:56:30|14051.3|14036.3|14051.8|14036.8|14054.3|14039.3|14049.8|14034.8|1
1649944600000|2022-04-14 13:56:40|14051.7|14036.7|14055.8|14040.8|14055.8|14040.8|14051.7|14036.7|3
1649944610000|2022-04-14 13:56:50|14056|14041|14056.3|14041.3|14065.8|14050.8|14054.3|14039.3|4
1649944620000|2022-04-14 13:57:00|14056.7|14041.7|14057.2|14042.2|14061.6|14046.6|14056.3|14041.3|0
1649944630000|2022-04-14 13:57:10|14057.1|14042.1|14048.1|14033.1|14057.6|14042.6|14046.6|14031.6|4
1649944640000|2022-04-14 13:57:20|14044.6|14029.6|14041.6|14026.6|14049.8|14030.1|14041.6|14021.6|0
1649944650000|2022-04-14 13:57:30|14041.4|14026.4|14042|14027|14042.5|14027.5|14039.1|14024.1|1
1649944660000|2022-04-14 13:57:40|14041|14026|14040.3|14025.3|14041.5|14026.5|14040.3|14025.3|3
1649944670000|2022-04-14 13:57:50|14040.2|14025.2|14040.5|14025.5|14040.5|14025.5|14039.8|14024.8|5
1649944680000|2022-04-14 13:58:00|14040.4|14025.4|14041.4|14026.4|14043.9|14028.9|14036.9|14021.9|0
1649944690000|2022-04-14 13:58:10|14041.3|14026.3|14042.4|14027.4|14042.4|14027.4|14040.6|14025.6|1
1649944700000|2022-04-14 13:58:20|14040.9|14025.9|14039.4|14024.4|14041|14026|14038.9|14023.9|0
1649944710000|2022-04-14 13:58:30|14038.9|14023.9|14037.9|14022.9|14040|14025|14037.1|14022.1|0
1649944720000|2022-04-14 13:58:40|14041.1|14026.1|14042.1|14027.1|14042.4|14027.4|14041.1|14026.1|6
1649944730000|2022-04-14 13:58:50|14043.1|14028.1|14034.6|14019.6|14043.1|14028.1|14034.6|14019.6|9
1649944740000|2022-04-14 13:59:00|14034.5|14019.5|14037.5|14022.5|14038.3|14023.3|14034.2|14019.2|0
1649944750000|2022-04-14 13:59:10|14036.5|14021.5|14039.1|14024.1|14039.6|14024.6|14036.5|14021.5|0
1649944760000|2022-04-14 13:59:20|14038.9|14023.9|14041.2|14026.2|14041.2|14026.2|14036.8|14021.8|7
1649944770000|2022-04-14 13:59:30|14043.4|14028.4|14047.3|14032.3|14051.8|14033.2|14043|14026.8|2
1649944780000|2022-04-14 13:59:40|14047.8|14032.8|14048.6|14033.6|14048.7|14033.7|14046.8|14031.8|0
1649944790000|2022-04-14 13:59:50|14048.1|14033.1|14056.3|14041.3|14057.8|14042.8|14047.3|14032.3|0
1649944800000|2022-04-14 14:00:00|14056.8|14041.8|14040.4|14025.4|14068.5|14043.7|14039.4|14020.5|6
1649944810000|2022-04-14 14:00:10|14040.3|14025.3|14040.6|14025.6|14040.6|14025.6|14036.6|14021.6|3
1649944820000|2022-04-14 14:00:20|14040.5|14025.5|14040|14025|14040.9|14025.9|14039.9|14024.9|0
1649944830000|2022-04-14 14:00:30|14041.5|14026.5|14041.5|14026.5|14041.5|14026.5|14041.5|14026.5|4
1649944840000|2022-04-14 14:00:40|14041.9|14026.9|14047|14032|14047.5|14032.5|14041.9|14026.9|2
1649944850000|2022-04-14 14:00:50|14047.5|14032.5|14047.1|14032.1|14048|14033|14046|14031|0
1649944860000|2022-04-14 14:01:00|14047.6|14032.6|14051.3|14036.3|14052.1|14037.1|14047.3|14032.3|3
1649944870000|2022-04-14 14:01:10|14050.8|14035.8|14057.6|14042.6|14059|14044|14048.3|14033.3|10
1649944880000|2022-04-14 14:01:20|14058.1|14043.1|14056.6|14041.6|14058.2|14043.2|14056.1|14041.1|2
1649944890000|2022-04-14 14:01:30|14056.1|14041.1|14056.1|14041.1|14056.1|14041.1|14056.1|14041.1|0
1649944900000|2022-04-14 14:01:40|14056|14041|14058.1|14043.1|14058.1|14043.1|14056|14041|0
1649944910000|2022-04-14 14:01:50|14057.6|14042.6|14058.1|14043.1|14058.6|14043.6|14057.1|14042.1|0
1649944920000|2022-04-14 14:02:00|14058.6|14043.6|14067.6|14052.6|14068.8|14053.8|14058.6|14043.6|7
1649944930000|2022-04-14 14:02:10|14067.5|14052.5|14067.5|14052.5|14070|14055|14065.9|14050.9|0
1649944940000|2022-04-14 14:02:20|14067.8|14052.8|14071.3|14056.3|14071.5|14056.5|14067.8|14052.8|0
1649944950000|2022-04-14 14:02:30|14070.5|14055.5|14070.5|14055.5|14070.5|14055.5|14070.5|14055.5|2
1649944960000|2022-04-14 14:02:40|14070|14055|14072.6|14057.6|14072.6|14057.6|14065.5|14050.5|14
1649944970000|2022-04-14 14:02:50|14071.2|14056.2|14085.5|14070.5|14085.5|14070.5|14071.2|14056.2|0
1649944980000|2022-04-14 14:03:00|14085|14070|14084.8|14069.8|14089.8|14074.3|14077.1|14059.3|11
1649944990000|2022-04-14 14:03:10|14084.3|14069.3|14084.7|14069.7|14092.7|14077.7|14084.3|14069.3|2
1649945000000|2022-04-14 14:03:20|14084.3|14069.3|14085|14070|14085.5|14070.5|14084.3|14069.3|6
1649945010000|2022-04-14 14:03:30|14084.6|14069.6|14095|14080|14100.4|14085.4|14084.6|14069.6|2
1649945020000|2022-04-14 14:03:40|14094.9|14079.9|14087.1|14072.1|14095|14080|14083.6|14068.6|4
1649945030000|2022-04-14 14:03:50|14086.6|14071.6|14091.8|14076.8|14091.8|14076.8|14086.6|14071.6|4
1649945040000|2022-04-14 14:04:00|14092.6|14077.6|14090.5|14075.5|14094.3|14079.3|14090.3|14075.3|10
1649945050000|2022-04-14 14:04:10|14092.2|14077.2|14090.8|14075.8|14092.2|14077.2|14089.7|14074.7|1
1649945060000|2022-04-14 14:04:20|14086.1|14071.1|14078.4|14063.4|14086.6|14071.6|14076.1|14061.1|30
1649945070000|2022-04-14 14:04:30|14078.8|14063.8|14079.4|14064.4|14080.9|14065.9|14078.4|14063.4|2
1649945080000|2022-04-14 14:04:40|14081.4|14066.4|14084.1|14069.1|14086.3|14071.3|14079.9|14064.9|1
1649945090000|2022-04-14 14:04:50|14084.2|14069.2|14088.8|14073.8|14088.8|14073.8|14084.2|14069.2|0
1649945100000|2022-04-14 14:05:00|14087.9|14072.9|14085.9|14070.9|14089.4|14074.4|14085.5|14070.5|0
1649945110000|2022-04-14 14:05:10|14086|14071|14084.9|14069.9|14086.4|14071.4|14084.9|14069.9|0
1649945120000|2022-04-14 14:05:20|14076.2|14061.2|14074.3|14059.3|14076.2|14061.2|14072.4|14057.4|13
1649945130000|2022-04-14 14:05:30|14073.9|14058.9|14083.4|14068.4|14083.4|14068.4|14073.9|14055|13
1649945140000|2022-04-14 14:05:40|14083.8|14068.8|14078.8|14063.8|14083.8|14068.8|14077.8|14062.8|0
1649945150000|2022-04-14 14:05:50|14078.3|14063.3|14076.7|14061.7|14078.3|14063.3|14076.7|14061.7|0
1649945160000|2022-04-14 14:06:00|14076.3|14061.3|14075|14060|14076.3|14061.3|14072.8|14057.8|0
1649945170000|2022-04-14 14:06:10|14075.4|14060.4|14076.7|14061.7|14076.8|14061.8|14075.4|14060.4|1
1649945190000|2022-04-14 14:06:30|14076.2|14061.2|14073.3|14058.3|14077.7|14062.7|14070.5|14055.5|6
1649945200000|2022-04-14 14:06:40|14073.5|14058.5|14078.9|14063.9|14078.9|14063.9|14073.5|14058.5|4
1649945210000|2022-04-14 14:06:50|14079.5|14064.5|14080.3|14065.3|14080.3|14065.3|14079.5|14064.5|0
1649945220000|2022-04-14 14:07:00|14079.3|14064.3|14079.8|14064.8|14079.8|14064.8|14079.3|14064.3|2
1649945230000|2022-04-14 14:07:10|14080.4|14065.4|14095.3|14080.3|14095.3|14080.3|14080.4|14065.4|1
1649945240000|2022-04-14 14:07:20|14095.8|14080.8|14093.8|14078.8|14095.8|14080.8|14093.8|14078.8|0
1649945250000|2022-04-14 14:07:30|14093.6|14078.6|14095.3|14080.3|14095.3|14080.3|14093.6|14078.6|11
1649945270000|2022-04-14 14:07:50|14093.8|14078.8|14099.8|14084.8|14101.3|14086.3|14093.8|14078.8|2
1649945280000|2022-04-14 14:08:00|14099.6|14084.6|14100.6|14085.6|14100.6|14085.6|14095.7|14080.7|8
1649945290000|2022-04-14 14:08:10|14103.1|14088.1|14102.1|14087.1|14105.1|14090.1|14102.1|14087.1|7
1649945300000|2022-04-14 14:08:20|14102|14087|14107.7|14092.7|14107.7|14092.7|14101.1|14086.1|8
1649945310000|2022-04-14 14:08:30|14109|14094|14110.9|14095.9|14114.4|14099.4|14109|14094|5
1649945320000|2022-04-14 14:08:40|14110.4|14095.4|14108.3|14093.3|14110.4|14095.4|14108.3|14093.3|1
1649945330000|2022-04-14 14:08:50|14108.9|14093.9|14110.1|14095.1|14111.7|14096.7|14105.2|14090.2|1
1649945340000|2022-04-14 14:09:00|14110.3|14095.3|14109.9|14094.9|14111.9|14096.9|14107.6|14092.6|5
1649945350000|2022-04-14 14:09:10|14112.9|14097.9|14108.4|14093.4|14112.9|14097.9|14108.4|14093.4|4
1649945360000|2022-04-14 14:09:20|14104.9|14089.9|14100.4|14085.4|14105.3|14090.3|14097.4|14082.4|1
1649945370000|2022-04-14 14:09:30|14100.9|14085.9|14104.4|14089.4|14104.9|14089.9|14100.9|14085.9|3
1649945380000|2022-04-14 14:09:40|14103.9|14088.9|14104.2|14089.2|14104.9|14089.9|14103.9|14088.9|2
1649945390000|2022-04-14 14:09:50|14104.1|14089.1|14106.1|14091.1|14106.1|14091.1|14104.1|14089.1|4
1649945400000|2022-04-14 14:10:00|14105|14090|14097.1|14082.1|14105|14090|14093.9|14078.9|7
1649945410000|2022-04-14 14:10:10|14096.6|14081.6|14096.6|14081.6|14097.5|14082.5|14096.6|14081.6|1
1649945420000|2022-04-14 14:10:20|14096.1|14081.1|14103.7|14088.7|14104.1|14089.1|14096.1|14081.1|0
1649945430000|2022-04-14 14:10:30|14104.1|14089.1|14099.1|14084.1|14104.1|14089.1|14098.4|14083.4|0
1649945440000|2022-04-14 14:10:40|14099.2|14084.2|14100.1|14085.1|14100.1|14085.1|14099.2|14084.2|0
1649945450000|2022-04-14 14:10:50|14100.4|14085.4|14092.6|14077.6|14100.4|14085.4|14092.6|14077.6|8
1649945460000|2022-04-14 14:11:00|14093.2|14078.2|14096.4|14081.4|14096.5|14081.5|14093.2|14078.2|0
1649945470000|2022-04-14 14:11:10|14096|14081|14097|14082|14097|14082|14096|14081|1
1649945480000|2022-04-14 14:11:20|14098|14083|14097.8|14082.8|14099|14084|14096.5|14081.5|2
1649945490000|2022-04-14 14:11:30|14096.5|14081.5|14099.1|14084.1|14099.6|14084.6|14096.5|14081.5|6
1649945500000|2022-04-14 14:11:40|14099.5|14084.5|14098|14083|14100|14085|14098|14083|8
1649945510000|2022-04-14 14:11:50|14098.2|14083.2|14094.5|14079.5|14098.2|14083.2|14094.5|14079.5|0
1649945520000|2022-04-14 14:12:00|14093.6|14078.6|14091.4|14076.4|14093.6|14078.6|14089|14074|12
1649945530000|2022-04-14 14:12:10|14092|14077|14094.8|14079.8|14095.1|14080.1|14092|14077|15
1649945540000|2022-04-14 14:12:20|14093.8|14078.8|14093.8|14078.8|14093.8|14078.8|14093.8|14078.8|0
1649945550000|2022-04-14 14:12:30|14093.9|14078.9|14085.9|14070.9|14093.9|14078.9|14085.8|14070.8|35
1649945560000|2022-04-14 14:12:40|14085.8|14070.8|14086.2|14071.2|14086.2|14071.2|14085.7|14070.7|2
1649945570000|2022-04-14 14:12:50|14085.7|14070.7|14080.6|14065.6|14085.7|14070.7|14080.6|14065.6|1
1649945580000|2022-04-14 14:13:00|14080.5|14065.5|14076.7|14061.7|14080.5|14065.5|14076.7|14061.7|1
1649945590000|2022-04-14 14:13:10|14077.6|14062.6|14075.6|14060.6|14078.6|14063.6|14074.1|14059.1|2
1649945600000|2022-04-14 14:13:20|14075.1|14060.1|14076.6|14061.6|14077.6|14062.6|14075.1|14060.1|1
1649945610000|2022-04-14 14:13:30|14077.1|14062.1|14076.6|14061.6|14077.6|14062.6|14076.1|14061.1|0
1649945620000|2022-04-14 14:13:40|14076.5|14061.5|14077.1|14062.1|14077.1|14062.1|14076.1|14061.1|0
1649945630000|2022-04-14 14:13:50|14077.6|14062.6|14079.7|14064.7|14080.6|14065.6|14077.6|14062.6|2
1649945640000|2022-04-14 14:14:00|14077.6|14062.6|14080.6|14065.6|14080.6|14065.6|14077.6|14062.6|0
1649945650000|2022-04-14 14:14:10|14080.4|14065.4|14079.2|14064.2|14080.4|14065.4|14079.1|14064.1|8
1649945660000|2022-04-14 14:14:20|14079.5|14064.5|14078.7|14063.7|14079.5|14064.5|14078.6|14063.6|0
1649945670000|2022-04-14 14:14:30|14079.1|14064.1|14079.1|14064.1|14080.1|14065.1|14079.1|14064.1|0
1649945690000|2022-04-14 14:14:50|14070.1|14055.1|14074.6|14059.6|14077.7|14062.7|14070.1|14055.1|9
1649945700000|2022-04-14 14:15:00|14073.7|14058.7|14077.3|14062.3|14077.3|14062.3|14073.7|14058.7|2
1649945710000|2022-04-14 14:15:10|14074.8|14059.8|14074.2|14059.2|14075.2|14060.2|14073.3|14058.3|2
1649945720000|2022-04-14 14:15:20|14074.1|14059.1|14067.6|14052.6|14074.1|14059.1|14066.3|14051.3|0
1649945730000|2022-04-14 14:15:30|14067.2|14052.2|14065.5|14050.5|14067.2|14052.2|14065.5|14050.5|7
1649945740000|2022-04-14 14:15:40|14059.9|14044.9|14057|14042|14059.9|14044.9|14055.5|14040.5|6
1649945750000|2022-04-14 14:15:50|14056|14041|14047.7|14032.7|14056|14041|14047.7|14032.7|8
1649945760000|2022-04-14 14:16:00|14048.2|14033.2|14044.3|14029.3|14048.6|14033.6|14043.9|14028.9|3
1649945770000|2022-04-14 14:16:10|||||||||9
1649945780000|2022-04-14 14:16:20|14044.2|14029.2|14043.7|14028.7|14044.2|14029.2|14043.7|14028.7|17
1649945790000|2022-04-14 14:16:30|14044.2|14029.2|14043.7|14028.7|14045|14030|14043.7|14028.7|9
1649945800000|2022-04-14 14:16:40|14045.1|14030.1|14034.5|14009.5|14045.1|14030.1|14027.7|14006.7|63
1649945810000|2022-04-14 14:16:50|14028.6|14013.6|14031|14016|14035.2|14016.2|14028.6|14010|1
1649945820000|2022-04-14 14:17:00|14031.5|14016.5|14036.3|14021.3|14037.3|14022.3|14031.5|14016.5|2
1649945830000|2022-04-14 14:17:10|14036.4|14021.4|14052.2|14037.2|14052.3|14037.3|14036.4|14021.4|6
1649945840000|2022-04-14 14:17:20|14052.7|14037.7|14051.1|14036.1|14052.7|14037.7|14051.1|14036.1|0
1649945850000|2022-04-14 14:17:30|14050.6|14035.6|14048.3|14033.3|14058.4|14038.4|14047.8|14032.8|1
1649945860000|2022-04-14 14:17:40|14048.4|14033.4|14043.1|14028.1|14048.7|14033.7|14040.4|14025.4|2
1649945870000|2022-04-14 14:17:50|14042.7|14027.7|14042.4|14027.4|14044|14029|14041.2|14026.2|0
1649945880000|2022-04-14 14:18:00|14040.7|14025.7|14048.4|14033.4|14048.5|14033.5|14038.9|14023.9|2
1649945890000|2022-04-14 14:18:10|14047.2|14032.2|14038.2|14023.2|14047.2|14032.2|14036.8|14017.9|1
1649945900000|2022-04-14 14:18:20|14038.4|14023.4|14045.2|14030.2|14045.2|14030.2|14038.4|14023.4|1
1649945910000|2022-04-14 14:18:30|14045.5|14030.5|14045.8|14030.8|14047.2|14032.2|14045.4|14030.4|0
1649945920000|2022-04-14 14:18:40|14045.4|14030.4|14043.5|14028.5|14045.4|14030.4|14041.7|14026.7|2
1649945930000|2022-04-14 14:18:50|14044.3|14029.3|14062.8|14047.8|14062.9|14047.9|14044.3|14029.3|4
1649945940000|2022-04-14 14:19:00|14061.9|14046.9|14059.2|14044.2|14069.5|14054.5|14059.2|14044.2|12
1649945950000|2022-04-14 14:19:10|14058.4|14043.4|14062.4|14047.4|14062.4|14047.4|14058.4|14043.4|1
1649945960000|2022-04-14 14:19:20|14062.3|14047.3|14057.3|14042.3|14064.3|14049.3|14057.3|14042.3|0
1649945970000|2022-04-14 14:19:30|14056.9|14041.9|14062.3|14047.3|14062.3|14047.3|14056.9|14041.9|3
1649945980000|2022-04-14 14:19:40|14062.2|14047.2|14068.4|14053.4|14083.7|14054.8|14059.3|14034.4|8
1649945990000|2022-04-14 14:19:50|14069.9|14054.9|14070.4|14055.4|14071.3|14056.3|14069.9|14054.9|1
1649946000000|2022-04-14 14:20:00|14070.3|14055.3|14069.7|14054.7|14070.4|14055.4|14069.4|14054.4|5
1649946010000|2022-04-14 14:20:10|14070.2|14055.2|14070.7|14055.7|14070.8|14055.8|14069.8|14054.8|2
1649946020000|2022-04-14 14:20:20|14070.6|14055.6|14061.2|14046.2|14070.6|14055.6|14061.2|14046.2|0
1649946030000|2022-04-14 14:20:30|14061.3|14046.3|14063.2|14048.2|14063.2|14048.2|14061.2|14046.2|1
1649946040000|2022-04-14 14:20:40|14063.1|14048.1|14065.3|14050.3|14066|14051|14062.5|14047.5|2
1649946050000|2022-04-14 14:20:50|14064.9|14049.9|14063.1|14048.1|14065.2|14050.2|14063.1|14048.1|1
1649946060000|2022-04-14 14:21:00|14060.9|14045.9|14052.8|14037.8|14060.9|14045.9|14051.8|14036.8|0
1649946070000|2022-04-14 14:21:10|14053.3|14038.3|14054|14039|14054|14039|14052.9|14037.9|0
1649946080000|2022-04-14 14:21:20|14054.1|14039.1|14074|14049|14074|14049|14054.1|14039.1|14
1649946090000|2022-04-14 14:21:30|14074.3|14049.3|14069.9|14054.9|14074.3|14054.9|14067|14046.9|0
1649946100000|2022-04-14 14:21:40|14074|14049|14070|14055|14074|14055.4|14066.9|14045.9|1
1649946110000|2022-04-14 14:21:50|14070.3|14055.3|14069.8|14054.8|14070.3|14055.3|14069.8|14054.8|0
1649946120000|2022-04-14 14:22:00|14069.7|14054.7|14065.9|14050.9|14069.7|14054.7|14064.3|14049.3|2
1649946130000|2022-04-14 14:22:10|14067.9|14042.9|14065.7|14050.7|14068.8|14050.7|14063|14042.9|2
1649946140000|2022-04-14 14:22:20|14068.8|14053.8|14065.3|14050.3|14069.3|14054.3|14065.3|14050.3|2
1649946150000|2022-04-14 14:22:30|14064.9|14049.9|14059.3|14044.3|14064.9|14049.9|14059.3|14044.3|0
1649946160000|2022-04-14 14:22:40|14059.1|14044.1|14057.6|14042.6|14059.1|14044.1|14055.6|14040.6|3
1649946170000|2022-04-14 14:22:50|14057.1|14042.1|14052.1|14037.1|14058|14043|14049.3|14034.3|0
1649946180000|2022-04-14 14:23:00|14052.2|14037.2|14057.8|14042.8|14057.8|14042.8|14051.1|14036.1|4
1649946190000|2022-04-14 14:23:10|14060.2|14045.2|14064.2|14049.2|14064.6|14049.6|14059.7|14044.7|4
1649946200000|2022-04-14 14:23:20|14066.7|14051.7|14070.6|14055.6|14072|14057|14065.7|14050.7|6
1649946210000|2022-04-14 14:23:30|14070.1|14055.1|14079.4|14064.4|14079.6|14064.6|14070.1|14055.1|13
1649946220000|2022-04-14 14:23:40|14079|14064|14079.5|14064.5|14080|14065|14076.5|14061.5|0
1649946230000|2022-04-14 14:23:50|14079.4|14064.4|14079.4|14064.4|14079.5|14064.5|14079.4|14064.4|0
1649946240000|2022-04-14 14:24:00|||||||||1
1649946250000|2022-04-14 14:24:10|14078.9|14063.9|14079.5|14064.5|14088.4|14070.4|14078.8|14063.4|2
1649946260000|2022-04-14 14:24:20|14080|14065|14071.3|14056.3|14080|14065|14070.9|14055.9|0
1649946270000|2022-04-14 14:24:30|14070.9|14055.9|14072.5|14057.5|14074.4|14059.4|14070.7|14055.7|0
1649946280000|2022-04-14 14:24:40|14073|14058|14072|14057|14073.9|14058.9|14072|14057|1
1649946290000|2022-04-14 14:24:50|14071.5|14056.5|14067.9|14052.9|14071.5|14056.5|14067.9|14052.9|1
1649946300000|2022-04-14 14:25:00|14067|14052|14063.3|14048.3|14067|14052|14058.5|14043.5|7
1649946310000|2022-04-14 14:25:10|14064.8|14049.8|14055.5|14040.5|14065.3|14050.3|14054|14039|10
1649946320000|2022-04-14 14:25:20|14055.6|14040.6|14059.4|14044.4|14059.4|14044.4|14055.3|14040.3|8
1649946330000|2022-04-14 14:25:30|14059.5|14044.5|14073.8|14058.8|14073.8|14058.8|14059.5|14044.5|0
1649946340000|2022-04-14 14:25:40|14073.9|14058.9|14072.5|14057.5|14074|14059|14072.4|14057.4|2
1649946350000|2022-04-14 14:25:50|14073.4|14058.4|14073.4|14058.4|14073.4|14058.4|14073.4|14058.4|0
1649946360000|2022-04-14 14:26:00|14073.3|14058.3|14074.5|14059.5|14074.5|14059.5|14073.3|14058.3|1
1649946370000|2022-04-14 14:26:10|14075|14060|14077.6|14062.6|14081.6|14066.6|14075|14060|3
1649946380000|2022-04-14 14:26:20|14078|14063|14078|14063|14078|14063|14078|14063|2
1649946390000|2022-04-14 14:26:30|14077.5|14062.5|14077.6|14062.6|14078.1|14063.1|14076.5|14061.5|9
1649946400000|2022-04-14 14:26:40|14077.1|14062.1|14078.5|14063.5|14078.5|14063.5|14075.8|14060.8|4
1649946410000|2022-04-14 14:26:50|14078|14063|14081.2|14066.2|14081.3|14066.3|14078|14063|4
1649946420000|2022-04-14 14:27:00|14081.5|14066.5|14080.9|14065.9|14085.5|14070.5|14079.8|14064.8|2
1649946430000|2022-04-14 14:27:10|14081.8|14066.8|14084.9|14069.9|14088.9|14073.9|14081.8|14066.8|3
1649946440000|2022-04-14 14:27:20|14084.8|14069.8|14086.4|14071.4|14086.4|14071.4|14084.4|14069.4|1
1649946450000|2022-04-14 14:27:30|14088.2|14073.2|14086.8|14071.8|14088.2|14073.2|14086.4|14071.4|0
1649946460000|2022-04-14 14:27:40|14086.6|14071.6|14088.6|14073.6|14088.6|14073.6|14086.1|14071.1|7
1649946470000|2022-04-14 14:27:50|14089.6|14074.6|14092.8|14077.8|14094.7|14079.7|14089.2|14074.2|12
1649946480000|2022-04-14 14:28:00|14091.3|14076.3|14098.8|14083.8|14099.7|14084.7|14091.3|14076.3|2
1649946490000|2022-04-14 14:28:10|14097.8|14082.8|14099.8|14084.8|14099.8|14084.8|14097.4|14082.4|2
1649946500000|2022-04-14 14:28:20|14098.5|14083.5|14082.6|14067.6|14098.5|14083.5|14082.6|14067.6|10
1649946510000|2022-04-14 14:28:30|14083.5|14068.5|14084|14069|14085.5|14070.5|14082.5|14067.5|1
1649946520000|2022-04-14 14:28:40|14084.5|14069.5|14088.2|14073.2|14089.6|14074.6|14084.5|14069.5|5
1649946530000|2022-04-14 14:28:50|14088.6|14073.6|14092.9|14077.9|14093.9|14078.9|14087.5|14072.5|0
1649946540000|2022-04-14 14:29:00|14092.5|14077.5|14087.5|14072.5|14093.4|14078.4|14087.5|14072.5|0
1649946550000|2022-04-14 14:29:10|14086.9|14071.9|14085.9|14070.9|14086.9|14071.9|14085.9|14070.9|7
1649946560000|2022-04-14 14:29:20|14086.6|14071.6|14090.4|14075.4|14091.5|14076.5|14086.6|14071.6|1
1649946570000|2022-04-14 14:29:30|14090.5|14075.5|14091|14076|14091.4|14076.4|14090.4|14075.4|1
1649946580000|2022-04-14 14:29:40|14092|14077|14094.4|14079.4|14094.4|14079.4|14092|14077|0
1649946590000|2022-04-14 14:29:50|14094.9|14079.9|14100.4|14085.4|14100.9|14085.9|14094.9|14079.9|4
1649946600000|2022-04-14 14:30:00|14099.9|14084.9|14086.6|14071.6|14099.9|14084.9|14083.2|14068.2|21
1649946610000|2022-04-14 14:30:10|14088.2|14073.2|14079.6|14064.6|14088.7|14073.7|14077.7|14062.7|13
1649946620000|2022-04-14 14:30:20|14079.1|14064.1|14080.7|14065.7|14080.7|14065.7|14078.7|14063.7|2
1649946630000|2022-04-14 14:30:30|14080.3|14065.3|14071|14056|14080.3|14065.3|14070.1|14055.1|3
1649946640000|2022-04-14 14:30:40|14075.5|14060.5|14073.1|14058.1|14076|14061|14073|14058|25
1649946650000|2022-04-14 14:30:50|||||||||9
1649946660000|2022-04-14 14:31:00|14073|14058|14062.6|14047.6|14073|14058|14059.2|14044.2|6
1649946670000|2022-04-14 14:31:10|14061.6|14046.6|14064.5|14049.5|14064.6|14049.6|14058.6|14043.6|8
1649946680000|2022-04-14 14:31:20|14065.8|14050.8|14064.5|14049.5|14067.6|14052.6|14064|14049|9
1649946690000|2022-04-14 14:31:30|14064.1|14049.1|14062.1|14047.1|14067.1|14052.1|14062.1|14047.1|3
1649946700000|2022-04-14 14:31:40|14062.3|14047.3|14063.6|14048.6|14063.6|14048.6|14062.3|14047.3|0
1649946710000|2022-04-14 14:31:50|14061.6|14046.6|14074.5|14059.5|14089.1|14059.5|14061.6|14046.6|6
1649946720000|2022-04-14 14:32:00|14074.4|14059.4|14071|14056|14074.4|14059.4|14070.5|14055.5|3
1649946730000|2022-04-14 14:32:10|14073.5|14058.5|14081.2|14066.2|14083.2|14068.2|14073.5|14058.5|3
1649946740000|2022-04-14 14:32:20|14082.6|14067.6|14083.4|14068.4|14083.5|14068.5|14082.6|14067.6|0
1649946750000|2022-04-14 14:32:30|14082.5|14067.5|14082.5|14067.5|14082.5|14067.5|14082.5|14067.5|0
1649946760000|2022-04-14 14:32:40|14081.5|14066.5|14068.5|14053.5|14081.5|14066.5|14067.1|14052.1|0
1649946770000|2022-04-14 14:32:50|14068|14053|14068|14053|14068.5|14053.5|14068|14053|4
1649946780000|2022-04-14 14:33:00|14068.2|14053.2|14076|14061|14076.1|14061.1|14068.2|14053.2|1
1649946790000|2022-04-14 14:33:10|14076.5|14061.5|14077.1|14062.1|14077.2|14062.2|14076.5|14061.5|11
1649946800000|2022-04-14 14:33:20|14076.1|14061.1|14077.1|14062.1|14077.1|14062.1|14076.1|14061.1|2
1649946810000|2022-04-14 14:33:30|14079.1|14064.1|14078.6|14063.6|14079.1|14064.1|14078.6|14063.6|1
1649946820000|2022-04-14 14:33:40|14079.5|14064.5|14074.7|14059.7|14079.5|14064.5|14074.6|14059.6|4
1649946830000|2022-04-14 14:33:50|14076.1|14061.1|14077|14062|14077|14062|14076.1|14061.1|32
1649946840000|2022-04-14 14:34:00|14076.1|14061.1|14068.7|14053.7|14076.1|14061.1|14066.6|14051.6|13
1649946850000|2022-04-14 14:34:10|14068.8|14053.8|14068.9|14053.9|14068.9|14053.9|14068.7|14053.7|3
1649946860000|2022-04-14 14:34:20|||||||||1
1649946870000|2022-04-14 14:34:30|14059.1|14044.1|14068.7|14053.7|14068.7|14053.7|14058.1|14043.1|7
1649946880000|2022-04-14 14:34:40|14068.6|14053.6|14071.4|14056.4|14071.4|14056.4|14067.2|14052.2|2
1649946890000|2022-04-14 14:34:50|14069.9|14054.9|14071.9|14056.9|14071.9|14056.9|14068|14053|5
1649946900000|2022-04-14 14:35:00|14072.9|14057.9|14077.4|14062.4|14077.4|14062.4|14072.9|14057.9|2
1649946910000|2022-04-14 14:35:10|14077.9|14062.9|14075.9|14060.9|14084|14069|14075.1|14060.1|4
1649946920000|2022-04-14 14:35:20|14075|14060|14077.4|14062.4|14078.4|14063.4|14074.5|14059.5|2
1649946930000|2022-04-14 14:35:30|14077.9|14062.9|14079.4|14064.4|14079.9|14064.9|14076.9|14061.9|10
1649946940000|2022-04-14 14:35:40|14079.3|14064.3|14076.1|14061.1|14080|14065|14074.2|14059.2|14
1649946950000|2022-04-14 14:35:50|14079.6|14064.6|14081.1|14066.1|14081.6|14066.6|14078.1|14063.1|0
1649946960000|2022-04-14 14:36:00|14084.2|14069.2|14092.6|14077.6|14092.6|14077.6|14084.2|14069.2|2
1649946970000|2022-04-14 14:36:10|14092.1|14077.1|14086.8|14071.8|14092.1|14077.1|14083.9|14068.9|1
1649946980000|2022-04-14 14:36:20|14086.7|14071.7|14087.4|14072.4|14088.4|14073.4|14085.4|14070.4|2
1649946990000|2022-04-14 14:36:30|14087.2|14072.2|14081.9|14066.9|14087.3|14072.3|14081.9|14066.9|0
1649947000000|2022-04-14 14:36:40|14083.4|14068.4|14082.3|14067.3|14083.4|14068.4|14081.3|14066.3|1
1649947010000|2022-04-14 14:36:50|14084.8|14069.8|14082.2|14067.2|14084.9|14069.9|14081.7|14066.7|6
1649947020000|2022-04-14 14:37:00|14085.3|14070.3|14085.3|14070.3|14085.3|14070.3|14082.3|14067.3|0
1649947030000|2022-04-14 14:37:10|14085.5|14070.5|14100.5|14085.5|14100.5|14085.5|14085.5|14070.5|3
1649947040000|2022-04-14 14:37:20|||||||||2
1649947050000|2022-04-14 14:37:30|14099.5|14084.5|14099.5|14084.5|14099.5|14084.5|14099.5|14084.5|1
1649947060000|2022-04-14 14:37:40|14099.6|14084.6|14100.1|14085.1|14100.1|14085.1|14099.6|14084.6|12
1649947070000|2022-04-14 14:37:50|14099.8|14084.8|14089|14074|14099.8|14084.8|14084.7|14069.7|0
1649947080000|2022-04-14 14:38:00|14088.2|14073.2|14093.2|14078.2|14093.2|14078.2|14088.2|14073.2|4
1649947090000|2022-04-14 14:38:10|14093.7|14078.7|14094.2|14079.2|14094.2|14079.2|14089.6|14074.6|1
1649947100000|2022-04-14 14:38:20|14094.7|14079.7|14094.7|14079.7|14094.7|14079.7|14094.7|14079.7|1
1649947110000|2022-04-14 14:38:30|||||||||4
1649947120000|2022-04-14 14:38:40|14095.2|14080.2|14095.1|14080.1|14095.2|14080.2|14095.1|14080.1|1
1649947130000|2022-04-14 14:38:50|14093.7|14078.7|14095.7|14080.7|14095.7|14080.7|14093.7|14078.7|4
1649947140000|2022-04-14 14:39:00|14095.2|14080.2|14103.9|14088.9|14105.2|14090.2|14095.2|14080.2|10
1649947150000|2022-04-14 14:39:10|14104|14089|14097.9|14082.9|14105.2|14089.4|14097|14080.2|2
1649947160000|2022-04-14 14:39:20|14098.4|14083.4|14099.5|14084.5|14099.6|14084.6|14097.5|14082.5|11
1649947170000|2022-04-14 14:39:30|14099.6|14084.6|14092.7|14077.7|14100|14085|14092.7|14077.7|15
1649947180000|2022-04-14 14:39:40|14092.5|14077.5|14092.2|14077.2|14092.5|14077.5|14086.5|14071.5|1
1649947190000|2022-04-14 14:39:50|14094|14079|14091.5|14076.5|14094.5|14079.5|14091.5|14076.5|3
1649947200000|2022-04-14 14:40:00|14091|14076|14093|14078|14093|14078|14089.4|14074.4|2
1649947210000|2022-04-14 14:40:10|14093.2|14078.2|14094|14079|14094.1|14079.1|14093.2|14078.2|2
1649947220000|2022-04-14 14:40:20|14093.6|14078.6|14093|14078|14094|14079|14093|14078|3
1649947230000|2022-04-14 14:40:30|14093.1|14078.1|14086.5|14071.5|14093.5|14078.5|14086|14071|4
1649947240000|2022-04-14 14:40:40|14086|14071|14083.5|14068.5|14086|14071|14081.5|14066.5|0
1649947250000|2022-04-14 14:40:50|14083|14068|14085.2|14070.2|14085.2|14070.2|14083|14068|13
1649947260000|2022-04-14 14:41:00|14085.3|14070.3|14079.2|14064.2|14086|14071|14079.2|14064.2|3
1649947270000|2022-04-14 14:41:10|14078.7|14063.7|14078.2|14063.2|14079.2|14064.2|14078.2|14063.2|5
1649947280000|2022-04-14 14:41:20|14078.7|14063.7|14078.7|14063.7|14078.7|14063.7|14078.7|14063.7|1
1649947290000|2022-04-14 14:41:30|14078.6|14063.6|14081.2|14066.2|14082.1|14067.1|14074.7|14059.7|11
1649947300000|2022-04-14 14:41:40|14081.3|14066.3|14082.7|14067.7|14084.2|14069.2|14081.3|14066.3|2
1649947310000|2022-04-14 14:41:50|14083.2|14068.2|14082.6|14067.6|14083.7|14068.7|14082.6|14067.6|2
1649947320000|2022-04-14 14:42:00|14082.2|14067.2|14081.2|14066.2|14082.2|14067.2|14080.7|14065.7|2
1649947330000|2022-04-14 14:42:10|14081.7|14066.7|14080.7|14065.7|14081.7|14066.7|14080.1|14065.1|1
1649947340000|2022-04-14 14:42:20|14080.6|14065.6|14081.2|14066.2|14081.7|14066.7|14080.6|14065.6|0
1649947350000|2022-04-14 14:42:30|14081.7|14066.7|14081.7|14066.7|14081.7|14066.7|14081.7|14066.7|7
1649947360000|2022-04-14 14:42:40|14080.9|14065.9|14080|14065|14081.3|14066.3|14079.9|14064.9|3
1649947370000|2022-04-14 14:42:50|14077.7|14062.7|14075.8|14060.8|14077.7|14062.7|14075.8|14060.8|0
1649947380000|2022-04-14 14:43:00|14075.7|14060.7|14078.8|14063.8|14080.3|14065.3|14074.8|14059.8|2
1649947390000|2022-04-14 14:43:10|14079.1|14064.1|14085.2|14070.2|14085.2|14070.2|14079.1|14064.1|3
1649947400000|2022-04-14 14:43:20|14085.7|14070.7|14082.5|14067.5|14086.2|14071.2|14082.5|14067.5|8
1649947410000|2022-04-14 14:43:30|14083.4|14068.4|14082.2|14067.2|14083.4|14068.4|14080.7|14065.7|16
1649947420000|2022-04-14 14:43:40|14082.4|14067.4|14091|14076|14091|14076|14078.9|14063.9|22
1649947430000|2022-04-14 14:43:50|14092.8|14077.8|14092.7|14077.7|14093.8|14078.8|14092.7|14077.7|1
1649947440000|2022-04-14 14:44:00|14093.2|14078.2|14095.4|14080.4|14095.4|14080.4|14090.4|14075.4|2
1649947450000|2022-04-14 14:44:10|||||||||1
1649947460000|2022-04-14 14:44:20|14095.9|14080.9|14096.9|14081.9|14096.9|14081.9|14095.9|14080.9|1
1649947470000|2022-04-14 14:44:30|14097|14082|14086.3|14071.3|14097.4|14082.4|14086.3|14071.3|3
1649947480000|2022-04-14 14:44:40|14085.8|14070.8|14087.6|14072.6|14089.4|14074.4|14085.8|14070.8|0
1649947490000|2022-04-14 14:44:50|14087.2|14072.2|14088.8|14073.8|14088.8|14073.8|14086.8|14071.8|2
1649947500000|2022-04-14 14:45:00|14089.3|14074.3|14091.5|14076.5|14091.5|14076.5|14088.5|14073.5|4
1649947510000|2022-04-14 14:45:10|14091.4|14076.4|14090.5|14075.5|14091.4|14076.4|14090.5|14075.5|0
1649947520000|2022-04-14 14:45:20|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|1
1649947530000|2022-04-14 14:45:30|14091.6|14076.6|14091.6|14076.6|14091.6|14076.6|14091.6|14076.6|5
1649947540000|2022-04-14 14:45:40|14091.7|14076.7|14091.7|14076.7|14091.7|14076.7|14091.7|14076.7|2
1649947550000|2022-04-14 14:45:50|14094.3|14079.3|14094.7|14079.7|14094.7|14079.7|14094.3|14079.3|3
1649947560000|2022-04-14 14:46:00|14094.3|14079.3|14095.6|14080.6|14095.7|14080.7|14094.3|14079.3|0
1649947570000|2022-04-14 14:46:10|14093.2|14078.2|14097.3|14082.3|14097.3|14082.3|14093.2|14078.2|5
1649947580000|2022-04-14 14:46:20|14097.7|14082.7|14097.7|14082.7|14097.7|14082.7|14097.7|14082.7|2
1649947590000|2022-04-14 14:46:30|14097.8|14082.8|14097.8|14082.8|14097.8|14082.8|14097.8|14082.8|0
1649947600000|2022-04-14 14:46:40|14098.2|14083.2|14098.2|14083.2|14099.7|14084.7|14097.8|14082.8|2
1649947610000|2022-04-14 14:46:50|14097.8|14082.8|14095.3|14080.3|14097.8|14082.8|14094|14079|1
1649947620000|2022-04-14 14:47:00|14095.4|14080.4|14095.4|14080.4|14095.4|14080.4|14095.4|14080.4|0
1649947630000|2022-04-14 14:47:10|14095.8|14080.8|14095.8|14080.8|14095.8|14080.8|14095.8|14080.8|0
1649947640000|2022-04-14 14:47:20|14099.5|14084.5|14103|14088|14103|14088|14099.5|14084.5|2
1649947650000|2022-04-14 14:47:30|||||||||1
1649947660000|2022-04-14 14:47:40|14103.5|14088.5|14103.9|14088.9|14103.9|14088.9|14103.5|14088.5|1
1649947670000|2022-04-14 14:47:50|14107|14092|14108.8|14093.8|14108.9|14093.9|14106|14091|0
1649947680000|2022-04-14 14:48:00|14108|14093|14107|14092|14108|14093|14107|14092|0
1649947690000|2022-04-14 14:48:10|14106.9|14091.9|14104.8|14089.8|14106.9|14091.9|14104.8|14089.8|2
1649947700000|2022-04-14 14:48:20|14098.9|14083.9|14096.9|14081.9|14099.9|14084.9|14096.9|14081.9|2
1649947710000|2022-04-14 14:48:30|14096.8|14081.8|14096.8|14081.8|14096.8|14081.8|14096.8|14081.8|0
1649947720000|2022-04-14 14:48:40|14096|14081|14096.5|14081.5|14096.9|14081.9|14096|14081|2
1649947730000|2022-04-14 14:48:50|14097.3|14082.3|14094.3|14079.3|14097.3|14082.3|14093.8|14078.8|1
1649947740000|2022-04-14 14:49:00|14094.2|14079.2|14090.9|14075.9|14094.2|14079.2|14089.8|14074.8|1
1649947750000|2022-04-14 14:49:10|14091.3|14076.3|14084.2|14069.2|14091.3|14076.3|14084.2|14069.2|1
1649947760000|2022-04-14 14:49:20|14082.4|14067.4|14084.2|14069.2|14084.2|14069.2|14081.8|14066.8|0
1649947770000|2022-04-14 14:49:30|14084.1|14069.1|14082|14067|14084.1|14069.1|14081|14066|4
1649947780000|2022-04-14 14:49:40|14086.8|14071.8|14087.3|14072.3|14088.6|14073.6|14086.8|14071.8|5
1649947790000|2022-04-14 14:49:50|14088.3|14073.3|14091.5|14076.5|14092.9|14077.9|14088.3|14073.3|1
1649947800000|2022-04-14 14:50:00|14091.4|14076.4|14087.9|14072.9|14091.5|14076.5|14087.1|14072.1|2
1649947810000|2022-04-14 14:50:10|14087.4|14072.4|14082.8|14067.8|14088.5|14073.5|14082.8|14067.8|1
1649947820000|2022-04-14 14:50:20|14082.5|14067.5|14080.3|14065.3|14082.5|14067.5|14079.8|14064.8|1
1649947830000|2022-04-14 14:50:30|14079.8|14064.8|14075.8|14060.8|14083.3|14068.3|14075.8|14060.8|2
1649947840000|2022-04-14 14:50:40|14075.3|14060.3|14075.3|14060.3|14075.3|14060.3|14075.3|14060.3|1
1649947850000|2022-04-14 14:50:50|14075.5|14060.5|14079.8|14064.8|14083.8|14067.7|14075.5|14058.3|0
1649947860000|2022-04-14 14:51:00|14079.6|14064.6|14076.9|14061.9|14079.6|14064.6|14076.9|14061.9|1
1649947870000|2022-04-14 14:51:10|14072.9|14057.9|14071.9|14056.9|14072.9|14057.9|14071.9|14056.9|1
1649947890000|2022-04-14 14:51:30|14071.4|14056.4|14072|14057|14072|14057|14071.4|14056.4|0
1649947900000|2022-04-14 14:51:40|14071.4|14056.4|14071.9|14056.9|14072|14057|14071.4|14056.4|2
1649947910000|2022-04-14 14:51:50|14074|14059|14072.4|14057.4|14074|14059|14072.4|14057.4|1
1649947920000|2022-04-14 14:52:00|14071.9|14056.9|14063.8|14048.8|14071.9|14056.9|14063.8|14048.8|7
1649947930000|2022-04-14 14:52:10|14061.7|14046.7|14060.9|14045.9|14061.7|14046.7|14060.9|14045.9|1
1649947940000|2022-04-14 14:52:20|14061.3|14046.3|14061.7|14046.7|14062.3|14047.3|14061|14046|1
1649947950000|2022-04-14 14:52:30|||||||||2
1649947960000|2022-04-14 14:52:40|||||||||1
1649947970000|2022-04-14 14:52:50|14062.3|14047.3|14061.3|14046.3|14062.3|14047.3|14061.3|14046.3|5
1649947980000|2022-04-14 14:53:00|14060.8|14045.8|14060.8|14045.8|14060.8|14045.8|14059.3|14044.3|4
1649947990000|2022-04-14 14:53:10|14056.4|14041.4|14056.4|14041.4|14056.4|14041.4|14056.4|14041.4|7
1649948000000|2022-04-14 14:53:20|14055.8|14040.8|14050.4|14035.4|14055.8|14040.8|14048.8|14033.8|2
1649948010000|2022-04-14 14:53:30|14050.8|14035.8|14051.3|14036.3|14051.3|14036.3|14049.3|14034.3|0
1649948020000|2022-04-14 14:53:40|14052.3|14037.3|14054|14039|14054.3|14039.3|14052.3|14037.3|3
1649948030000|2022-04-14 14:53:50|14055.3|14040.3|14051.8|14036.8|14055.8|14040.8|14051.3|14036.3|1
1649948040000|2022-04-14 14:54:00|14052.3|14037.3|14047.8|14032.8|14052.3|14037.3|14047.8|14032.8|2
1649948050000|2022-04-14 14:54:10|14047.7|14032.7|14047.3|14032.3|14047.7|14032.7|14047.3|14032.3|2
1649948070000|2022-04-14 14:54:30|14048.3|14033.3|14047.4|14032.4|14048.3|14033.3|14047.3|14032.3|7
1649948080000|2022-04-14 14:54:40|14047.3|14032.3|14041.4|14026.4|14047.4|14032.4|14040.1|14025.1|0
1649948090000|2022-04-14 14:54:50|14040.5|14025.5|14038.6|14023.6|14040.5|14025.5|14038|14023|5
1649948100000|2022-04-14 14:55:00|14038.1|14023.1|14036.9|14021.9|14040.2|14025.2|14035.2|14020.2|5
1649948110000|2022-04-14 14:55:10|14036.8|14021.8|14039.7|14024.7|14039.7|14024.7|14036.3|14021.3|2
1649948120000|2022-04-14 14:55:20|14039.2|14024.2|14050.3|14035.3|14050.3|14035.3|14039.2|14024.2|3
1649948130000|2022-04-14 14:55:30|14050.8|14035.8|14049.7|14034.7|14050.8|14035.8|14047.7|14032.7|0
1649948140000|2022-04-14 14:55:40|14049.3|14034.3|14048.6|14033.6|14057.1|14042.1|14047.7|14030.4|12
1649948150000|2022-04-14 14:55:50|14047.1|14032.1|14067.6|14052.6|14073.3|14053.3|14047.1|14032.1|11
1649948160000|2022-04-14 14:56:00|14069.3|14054.3|14064|14049|14069.3|14054.3|14063.8|14048.8|8
1649948170000|2022-04-14 14:56:10|14065.3|14050.3|14067|14052|14067.8|14052.8|14063.3|14048.3|7
1649948190000|2022-04-14 14:56:30|14068.3|14053.3|14067.8|14052.8|14068.3|14053.3|14067.8|14052.8|1
1649948210000|2022-04-14 14:56:50|14067.4|14052.4|14067.3|14052.3|14067.4|14052.4|14067|14052|3
1649948220000|2022-04-14 14:57:00|14066.9|14051.9|14063.8|14048.8|14067.3|14052.3|14063.3|14048.3|3
1649948230000|2022-04-14 14:57:10|14063.4|14048.4|14067.3|14052.3|14067.4|14052.4|14062.8|14047.8|2
1649948240000|2022-04-14 14:57:20|14067.8|14052.8|14068.3|14053.3|14068.3|14053.3|14067.8|14052.8|1
1649948250000|2022-04-14 14:57:30|14067.8|14052.8|14066.3|14051.3|14067.8|14052.8|14066.3|14051.3|1
1649948260000|2022-04-14 14:57:40|14067.3|14052.3|14064.8|14049.8|14069.3|14054.3|14063.8|14048.8|6
1649948270000|2022-04-14 14:57:50|14063.8|14048.8|14063.8|14048.8|14064.3|14049.3|14063.3|14048.3|0
1649948280000|2022-04-14 14:58:00|14064.3|14049.3|14065|14050|14065.1|14050.1|14061.8|14046.8|0
1649948290000|2022-04-14 14:58:10|14067.2|14052.2|14064.6|14049.6|14067.6|14052.6|14064.1|14049.1|30
1649948300000|2022-04-14 14:58:20|14064.5|14049.5|14064.6|14049.6|14064.6|14049.6|14063.6|14048.6|2
1649948310000|2022-04-14 14:58:30|14064.5|14049.5|14055.5|14040.5|14064.8|14049.8|14055.5|14040.5|2
1649948320000|2022-04-14 14:58:40|14056|14041|14060.6|14045.6|14061.4|14046.4|14055.5|14040.5|4
1649948330000|2022-04-14 14:58:50|14061|14046|14061|14046|14064.4|14049.4|14058|14043|13
1649948340000|2022-04-14 14:59:00|14061.3|14046.3|14059.5|14044.5|14063.5|14048.5|14059.5|14044.5|2
1649948350000|2022-04-14 14:59:10|14059|14044|14059|14044|14059|14044|14059|14044|1
1649948360000|2022-04-14 14:59:20|14058.5|14043.5|14059.1|14044.1|14059.1|14044.1|14057.5|14042.5|4
1649948370000|2022-04-14 14:59:30|14059.5|14044.5|14044.8|14029.8|14059.5|14044.5|14044.8|14029.8|4
1649948380000|2022-04-14 14:59:40|14046.4|14031.4|14044.5|14029.5|14047.3|14032.3|14040|14025|3
1649948390000|2022-04-14 14:59:50|14043.6|14028.6|14044.1|14029.1|14047|14032|14042.7|14027.7|1
1649948400000|2022-04-14 15:00:00|14044.5|14029.5|14027.4|14012.4|14045|14030|14027.4|14012.4|40
1649948410000|2022-04-14 15:00:10|14027.3|14012.3|14026.9|14011.9|14027.4|14012.4|14026.4|14011.4|0
1649948420000|2022-04-14 15:00:20|14026.7|14011.7|14039.3|14024.3|14040.9|14025.9|14026.7|14011.7|24
1649948430000|2022-04-14 15:00:30|14038.8|14023.8|14047.6|14032.6|14048.9|14033.9|14038.7|14023.7|5
1649948440000|2022-04-14 15:00:40|14048.2|14033.2|14044.9|14029.9|14050.1|14035.1|14044.1|14029.1|1
1649948450000|2022-04-14 15:00:50|14043.5|14028.5|14044|14029|14044.1|14029.1|14041.3|14026.3|2
1649948460000|2022-04-14 15:01:00|14043.6|14028.6|14043.7|14028.7|14044.6|14029.6|14043.6|14028.6|2
1649948470000|2022-04-14 15:01:10|14044.5|14029.5|14039.6|14024.6|14044.5|14029.5|14039.6|14024.6|14
1649948480000|2022-04-14 15:01:20|14039.4|14024.4|14036.1|14021.1|14039.4|14024.4|14035.2|14020.2|4
1649948490000|2022-04-14 15:01:30|14034.6|14019.6|14036.1|14021.1|14036.1|14021.1|14034.6|14019.6|1
1649948500000|2022-04-14 15:01:40|14036|14021|14031.7|14016.7|14036|14021|14031.7|14016.7|1
1649948510000|2022-04-14 15:01:50|14031.6|14016.6|14028.3|14013.3|14031.6|14016.6|14028.3|14013.3|5
1649948520000|2022-04-14 15:02:00|14028.8|14013.8|14033.3|14018.3|14033.3|14018.3|14028.7|14013.7|7
1649948530000|2022-04-14 15:02:10|14034.3|14019.3|14030|14015|14040.1|14025.1|14030|14015|3
1649948540000|2022-04-14 15:02:20|14035.2|14020.2|14038.3|14023.3|14038.3|14023.3|14034.2|14019.2|6
1649948550000|2022-04-14 15:02:30|14037.8|14022.8|14037.3|14022.3|14038.3|14023.3|14035.8|14020.8|2
1649948560000|2022-04-14 15:02:40|14037.2|14022.2|14042.7|14027.7|14044.6|14029.6|14035.8|14020.8|3
1649948570000|2022-04-14 15:02:50|14041.3|14026.3|14040.3|14025.3|14041.3|14026.3|14037.2|14022.2|2
1649948580000|2022-04-14 15:03:00|14039.9|14024.9|14042.7|14027.7|14043.3|14028.3|14038.2|14023.2|5
1649948590000|2022-04-14 15:03:10|14041.7|14026.7|14046.9|14031.9|14046.9|14031.9|14041.3|14026.3|3
1649948600000|2022-04-14 15:03:20|14047.3|14032.3|14041.5|14026.5|14047.3|14032.3|14041.5|14026.5|0
1649948610000|2022-04-14 15:03:30|14042.4|14027.4|14041.9|14026.9|14042.4|14027.4|14041.8|14026.8|2
1649948620000|2022-04-14 15:03:40|14042.1|14027.1|14042.1|14027.1|14042.1|14027.1|14042.1|14027.1|36
1649948630000|2022-04-14 15:03:50|14042|14027|14041.9|14026.9|14042|14027|14041.9|14026.9|5
1649948640000|2022-04-14 15:04:00|14042.3|14027.3|14035.1|14020.1|14042.3|14027.3|14035.1|14020.1|5
1649948650000|2022-04-14 15:04:10|14033.3|14018.3|14033.3|14018.3|14033.3|14018.3|14033.3|14018.3|0
1649948660000|2022-04-14 15:04:20|14032.8|14017.8|14048.9|14023.9|14055.7|14023.9|14032.8|14017.7|11
1649948670000|2022-04-14 15:04:30|14055.2|14017.7|14046.4|14031.4|14055.2|14033.9|14044.4|14016.8|1
1649948680000|2022-04-14 15:04:40|14046.9|14031.9|14046.8|14031.8|14046.9|14031.9|14046.8|14031.8|1
1649948690000|2022-04-14 15:04:50|14046.3|14031.3|14046.8|14031.8|14047.4|14032.4|14046.3|14031.3|1
1649948700000|2022-04-14 15:05:00|14046.9|14031.9|14046.9|14031.9|14047.1|14032.1|14046.4|14031.4|1
1649948710000|2022-04-14 15:05:10|14045.4|14030.4|14047.5|14032.5|14047.5|14032.5|14045|14030|5
1649948720000|2022-04-14 15:05:20|||||||||2
1649948730000|2022-04-14 15:05:30|14047|14032|14046.8|14031.8|14047|14032|14046.5|14031.5|1
1649948740000|2022-04-14 15:05:40|14045.4|14030.4|14048|14033|14048|14033|14045|14030|0
1649948750000|2022-04-14 15:05:50|14048.8|14033.8|14053.1|14038.1|14054.5|14039.5|14048.8|14033.8|6
1649948760000|2022-04-14 15:06:00|14052.6|14037.6|14049.8|14034.8|14053.4|14038.4|14049.8|14034.8|24
1649948770000|2022-04-14 15:06:10|14049.5|14034.5|14047.6|14032.6|14049.5|14034.5|14047.6|14032.6|6
1649948780000|2022-04-14 15:06:20|14047.7|14032.7|14047.6|14032.6|14047.7|14032.7|14046.6|14031.6|10
1649948790000|2022-04-14 15:06:30|14048.1|14033.1|14048.3|14033.3|14050.6|14035.6|14048|14033|3
1649948800000|2022-04-14 15:06:40|14046.1|14031.1|14049.6|14034.6|14049.7|14034.7|14046|14031|1
1649948810000|2022-04-14 15:06:50|14049.5|14034.5|14050.8|14035.8|14050.8|14035.8|14049.2|14034.2|7
1649948820000|2022-04-14 15:07:00|14050.7|14035.7|14053.3|14038.3|14059.6|14044.6|14050.7|14035.7|0
1649948830000|2022-04-14 15:07:10|14054.6|14039.6|14058.3|14043.3|14058.3|14043.3|14054.1|14039.1|3
1649948840000|2022-04-14 15:07:20|14058.4|14043.4|14059.4|14044.4|14059.4|14044.4|14057.9|14042.9|0
1649948850000|2022-04-14 15:07:30|14059.5|14044.5|14060.1|14045.1|14060.1|14045.1|14058.1|14043.1|13
1649948860000|2022-04-14 15:07:40|14060.3|14045.3|14059.8|14044.8|14060.3|14045.3|14059.8|14044.8|2
1649948870000|2022-04-14 15:07:50|14059.7|14044.7|14061|14046|14061|14046|14059.4|14044.4|3
1649948880000|2022-04-14 15:08:00|14061.1|14046.1|14063.9|14048.9|14066.8|14051.8|14060.9|14045.9|1
1649948890000|2022-04-14 15:08:10|14063.4|14048.4|14063.4|14048.4|14063.4|14048.4|14062.9|14047.9|1
1649948900000|2022-04-14 15:08:20|14062.6|14047.6|14061.4|14046.4|14062.6|14047.6|14061.3|14046.3|9
1649948910000|2022-04-14 15:08:30|14061.5|14046.5|14061.4|14046.4|14061.5|14046.5|14061.4|14046.4|1
1649948920000|2022-04-14 15:08:40|14060.2|14045.2|14053.6|14038.6|14060.2|14045.2|14052.1|14033|3
1649948930000|2022-04-14 15:08:50|14053.9|14038.9|14055.8|14040.8|14055.9|14040.9|14053.9|14038.9|1
1649948940000|2022-04-14 15:09:00|14055.9|14040.9|14060.9|14045.9|14060.9|14045.9|14055.9|14040.9|0
1649948950000|2022-04-14 15:09:10|14061.4|14046.4|14064.8|14049.8|14066.3|14051.3|14061.4|14046.4|1
1649948960000|2022-04-14 15:09:20|14063.9|14048.9|14067.9|14052.9|14067.9|14052.9|14063.9|14048.9|0
1649948970000|2022-04-14 15:09:30|14068.1|14053.1|14067.6|14052.6|14069.3|14054.3|14067.5|14052.5|1
1649948980000|2022-04-14 15:09:40|14068.1|14053.1|14065.5|14050.5|14071.1|14056.1|14065.4|14050.4|12
1649948990000|2022-04-14 15:09:50|14064.7|14049.7|14065.6|14050.6|14065.6|14050.6|14064.6|14049.6|1
1649949000000|2022-04-14 15:10:00|14065.7|14050.7|14066|14051|14067.8|14052.8|14065.7|14050.7|3
1649949010000|2022-04-14 15:10:10|14065.9|14050.9|14064|14049|14065.9|14050.9|14064|14049|0
1649949020000|2022-04-14 15:10:20|14063.9|14048.9|14050.4|14035.4|14064|14049|14048.4|14033.4|2
1649949030000|2022-04-14 15:10:30|14049.9|14034.9|14044|14029|14049.9|14034.9|14044|14029|0
1649949040000|2022-04-14 15:10:40|14039.5|14024.5|14043.9|14018.9|14043.9|14024.5|14039.1|14018.9|7
1649949050000|2022-04-14 15:10:50|14039.4|14024.4|14036.9|14021.9|14039.4|14024.4|14036.9|14021.9|2
1649949060000|2022-04-14 15:11:00|14037.4|14022.4|14035|14020|14043.5|14028.5|14035|14020|1
1649949070000|2022-04-14 15:11:10|14034.5|14019.5|14032.9|14017.9|14034.5|14019.5|14032.9|14017.9|0
1649949080000|2022-04-14 15:11:20|14031.5|14016.5|14029|14014|14031.5|14016.5|14029|14014|3
1649949090000|2022-04-14 15:11:30|14027.5|14012.5|14020.4|14005.4|14027.5|14012.5|14020.4|14005.4|7
1649949110000|2022-04-14 15:11:50|14022.6|14007.6|14026.3|14011.3|14033.9|14011.4|14022.6|14007.6|8
1649949120000|2022-04-14 15:12:00|14026.2|14011.2|14024.8|14009.8|14026.3|14011.3|14024.6|14009.6|1
1649949130000|2022-04-14 15:12:10|14024.9|14009.9|14016.7|14001.7|14024.9|14009.9|14016.6|14001.6|3
1649949140000|2022-04-14 15:12:20|14009.7|13994.7|14006.1|13991.1|14009.9|13994.9|14006.1|13991.1|13
1649949150000|2022-04-14 15:12:30|14009.8|13994.8|14009.3|13994.3|14010.6|13995.6|14009.3|13994.3|3
1649949160000|2022-04-14 15:12:40|14009.6|13994.6|14009.8|13994.8|14009.9|13994.9|14008.8|13993.8|6
1649949170000|2022-04-14 15:12:50|14010.2|13995.2|14011.1|13996.1|14011.2|13996.2|14010.2|13995.2|2
1649949180000|2022-04-14 15:13:00|14010.7|13995.7|14023.1|14008.1|14033.8|14010.9|14010.7|13995.7|6
1649949190000|2022-04-14 15:13:10|14022.6|14007.6|14017.1|14002.1|14027.5|14008.7|14017.1|14002.1|1
1649949200000|2022-04-14 15:13:20|14012.1|13997.1|14012.3|13997.3|14012.8|13997.8|14012.1|13997.1|0
1649949210000|2022-04-14 15:13:30|14010.3|13995.3|13996.3|13981.3|14010.3|13995.3|13993.9|13978.9|1
1649949220000|2022-04-14 15:13:40|13990.8|13975.8|13993.3|13978.3|13996.3|13981.3|13990.8|13975.8|3
1649949230000|2022-04-14 15:13:50|13995.4|13980.4|14009.2|13994.2|14013.1|13994.2|13994.6|13979.6|5
1649949240000|2022-04-14 15:14:00|14009.1|13994.1|14005.9|13990.9|14009.4|13994.4|14005.9|13990.9|3
1649949250000|2022-04-14 15:14:10|14005.7|13990.7|14004.8|13989.8|14005.7|13990.7|14004.3|13989.3|9
1649949260000|2022-04-14 15:14:20|14007.9|13992.9|14009.2|13994.2|14010.2|13995.2|14007.3|13992.3|11
1649949270000|2022-04-14 15:14:30|14009.3|13994.3|14009.2|13994.2|14009.6|13994.6|14009.2|13994.2|2
1649949280000|2022-04-14 15:14:40|14018.6|14003.6|14018.5|14003.5|14018.6|14003.6|14018.5|14003.5|1
1649949290000|2022-04-14 15:14:50|14018.4|14003.4|14013.1|13998.1|14018.4|14003.4|14012.7|13997.7|6
1649949300000|2022-04-14 15:15:00|14012.6|13997.6|14012.1|13997.1|14012.6|13997.6|14011.6|13996.6|0
1649949310000|2022-04-14 15:15:10|14011.8|13996.8|14013.5|13998.5|14013.5|13998.5|14011.8|13996.8|5
1649949320000|2022-04-14 15:15:20|14014|13999|14013.1|13998.1|14014|13999|14013.1|13998.1|6
1649949330000|2022-04-14 15:15:30|14015.6|14000.6|14016.4|14001.4|14021.3|14006.3|14015.6|14000.6|8
1649949340000|2022-04-14 15:15:40|14014.9|13999.9|14014.5|13999.5|14015|14000|14014.4|13999.4|1
1649949350000|2022-04-14 15:15:50|14014.8|13999.8|14014.7|13999.7|14015|14000|14014.4|13999.4|8
1649949360000|2022-04-14 15:16:00|14014.6|13999.6|14014.3|13999.3|14014.7|13999.7|14014.2|13999.2|1
1649949370000|2022-04-14 15:16:10|14014.6|13999.6|14020.4|14005.4|14024.7|14009.7|14013.7|13998.7|7
1649949380000|2022-04-14 15:16:20|14020.5|14005.5|14018.2|14003.2|14020.5|14005.5|14018.1|14003.1|8
1649949390000|2022-04-14 15:16:30|14018.3|14003.3|14017.6|14002.6|14018.8|14003.8|14017.5|14002.5|1
1649949400000|2022-04-14 15:16:40|14017.9|14002.9|14017.9|14002.9|14019|14004|14017.9|14002.9|3
1649949410000|2022-04-14 15:16:50|14018|14003|14015.1|14000.1|14018.1|14003.1|14013.6|13998.6|1
1649949420000|2022-04-14 15:17:00|14017.1|14002.1|14015.3|14000.3|14017.1|14002.1|14014.6|13999.6|1
1649949430000|2022-04-14 15:17:10|14016.4|14001.4|14014.3|13999.3|14016.4|14001.4|14012.6|13997.6|4
1649949440000|2022-04-14 15:17:20|14014.2|13999.2|14011.9|13996.9|14014.3|13999.3|14011.3|13996.3|4
1649949450000|2022-04-14 15:17:30|14011.8|13996.8|14011.6|13996.6|14015.1|14000.1|14011.2|13996.2|3
1649949460000|2022-04-14 15:17:40|14012.1|13997.1|14012.1|13997.1|14012.1|13997.1|14011.6|13996.6|1
1649949470000|2022-04-14 15:17:50|14012.2|13997.2|14012.1|13997.1|14012.6|13997.6|14012.1|13997.1|1
1649949480000|2022-04-14 15:18:00|14013|13998|14013.2|13998.2|14013.2|13998.2|14012.1|13997.1|3
1649949490000|2022-04-14 15:18:10|14013.6|13998.6|14013.6|13998.6|14013.7|13998.7|14013.6|13998.6|10
1649949510000|2022-04-14 15:18:30|14013.5|13998.5|14013.6|13998.6|14013.6|13998.6|14013.5|13998.5|20
1649949520000|2022-04-14 15:18:40|14014.4|13999.4|14024|14009|14028.6|14013.6|14014.4|13999.4|4
1649949530000|2022-04-14 15:18:50|14022.6|14007.6|14021.1|14006.1|14024.1|14009.1|14019.8|14004.8|2
1649949540000|2022-04-14 15:19:00|14020.3|14005.3|14018.8|14003.8|14020.7|14005.7|14018.3|14003.3|0
1649949550000|2022-04-14 15:19:10|14022.3|14007.3|14021.4|14006.4|14022.8|14007.8|14020.8|14005.8|4
1649949560000|2022-04-14 15:19:20|14020.9|14005.9|14025.5|14010.5|14031.9|14012.9|14020.9|14005.9|3
1649949570000|2022-04-14 15:19:30|14025|14010|14023.9|14008.9|14025.5|14010.5|14023.8|14008.8|5
1649949580000|2022-04-14 15:19:40|14023.8|14008.8|14024.1|14009.1|14024.8|14009.8|14023.8|14008.8|1
1649949590000|2022-04-14 15:19:50|14024.2|14009.2|14022.8|14007.8|14024.2|14009.2|14022.8|14007.8|1
1649949600000|2022-04-14 15:20:00|14022.6|14007.6|14019.1|14004.1|14022.6|14007.6|14017.8|14002.8|0
1649949610000|2022-04-14 15:20:10|14018.4|14003.4|14021|14006|14022.5|14007.5|14017.8|14002.8|12
1649949620000|2022-04-14 15:20:20|14021.1|14006.1|14024.7|14009.7|14025.1|14010.1|14021|14006|12
1649949630000|2022-04-14 15:20:30|14024.6|14009.6|14028.6|14013.6|14029.6|14014.6|14024.1|14009.1|10
1649949640000|2022-04-14 15:20:40|14029|14014|14036|14021|14036.5|14021.5|14027.8|14012.8|10
1649949650000|2022-04-14 15:20:50|14036.2|14021.2|14035.3|14020.3|14036.2|14021.2|14035.3|14020.3|14
1649949660000|2022-04-14 15:21:00|14039.5|14024.5|14044.2|14029.2|14044.3|14029.3|14038.2|14023.2|26
1649949670000|2022-04-14 15:21:10|14044.1|14029.1|14045.3|14030.3|14045.5|14030.5|14043.6|14028.6|47
1649949680000|2022-04-14 15:21:20|14045|14030|14042.8|14027.8|14045|14030|14042.8|14027.8|53
1649949690000|2022-04-14 15:21:30|14042.9|14027.9|14043|14028|14043.1|14028.1|14042.9|14027.9|16
1649949700000|2022-04-14 15:21:40|14042.1|14027.1|14037.8|14022.8|14042.6|14027.6|14037.4|14022.4|10
1649949710000|2022-04-14 15:21:50|14037.9|14022.9|14037.5|14022.5|14037.9|14022.9|14037.4|14022.4|10
1649949720000|2022-04-14 15:22:00|14037.9|14022.9|14039.9|14024.9|14040.5|14025.5|14036.4|14014.4|16
1649949730000|2022-04-14 15:22:10|14040|14025|14038.5|14023.5|14040|14025|14038.4|14023.4|11
1649949740000|2022-04-14 15:22:20|14038.8|14023.8|14036.5|14021.5|14039.5|14024.5|14035.6|14020.6|1
1649949750000|2022-04-14 15:22:30|14036|14021|14031.4|14016.4|14036.1|14021.1|14031.4|14016.4|1
1649949760000|2022-04-14 15:22:40|14031.5|14016.5|14031.7|14016.7|14031.7|14016.7|14031.5|14016.5|6
1649949770000|2022-04-14 15:22:50|14031.8|14016.8|14029.3|14014.3|14031.8|14016.8|14025.3|14010.3|2
1649949780000|2022-04-14 15:23:00|14028.8|14013.8|14025.1|14010.1|14028.8|14013.8|14024.7|14009.7|3
1649949790000|2022-04-14 15:23:10|||||||||1
1649949800000|2022-04-14 15:23:20|14025.8|14010.8|14025.8|14010.8|14027.1|14012.1|14025.7|14010.7|12
1649949810000|2022-04-14 15:23:30|14025.6|14010.6|14027.9|14012.9|14027.9|14012.9|14025.5|14010.5|8
1649949820000|2022-04-14 15:23:40|14027.8|14012.8|14023.9|14008.9|14027.9|14012.9|14023.9|14008.9|2
1649949830000|2022-04-14 15:23:50|14025.9|14010.9|14025.9|14010.9|14025.9|14010.9|14025.8|14010.8|0
1649949840000|2022-04-14 15:24:00|14013.9|13998.9|14011.2|13996.2|14013.9|13998.9|14011.2|13996.2|3
1649949850000|2022-04-14 15:24:10|14012.1|13997.1|14012.1|13997.1|14012.1|13997.1|14012.1|13997.1|0
1649949860000|2022-04-14 15:24:20|||||||||3
1649949870000|2022-04-14 15:24:30|14011.6|13996.6|14014.5|13999.5|14014.5|13999.5|14011.6|13996.6|2
1649949880000|2022-04-14 15:24:40|14012.1|13997.1|14008.6|13993.6|14012.1|13997.1|14008.6|13993.6|1
1649949890000|2022-04-14 15:24:50|14008.2|13993.2|14016|14001|14017.1|14002.1|14008.2|13993.2|12
1649949900000|2022-04-14 15:25:00|14015.1|14000.1|14017.1|14002.1|14017.1|14002.1|14011.8|13996.8|3
1649949910000|2022-04-14 15:25:10|14016.8|14001.8|14020.6|14005.6|14022.1|14007.1|14016.8|14001.8|5
1649949920000|2022-04-14 15:25:20|14020.5|14005.5|14018.1|14003.1|14020.5|14005.5|14018.1|14003.1|6
1649949930000|2022-04-14 15:25:30|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|2
1649949940000|2022-04-14 15:25:40|14021.9|14006.9|14020.4|14005.4|14022|14007|14020.4|14005.4|3
1649949950000|2022-04-14 15:25:50|14019.6|14004.6|14017.1|14002.1|14019.6|14004.6|14016.2|14001.2|2
1649949960000|2022-04-14 15:26:00|14017|14002|14009.7|13994.7|14017|14002|14009.7|13994.7|0
1649949970000|2022-04-14 15:26:10|14010.1|13995.1|14010.1|13995.1|14010.1|13995.1|14010.1|13995.1|1
1649949980000|2022-04-14 15:26:20|14012.1|13997.1|14009.6|13994.6|14012.1|13997.1|14008.7|13993.7|12
1649949990000|2022-04-14 15:26:30|14009.2|13994.2|14019.6|14004.6|14019.6|14004.6|14009.2|13994.2|20
1649950000000|2022-04-14 15:26:40|14014.8|13999.8|14013.2|13998.2|14014.8|13999.8|14013.2|13998.2|1
1649950010000|2022-04-14 15:26:50|14012.2|13997.2|14013.6|13998.6|14013.6|13998.6|14012.2|13997.2|1
1649950020000|2022-04-14 15:27:00|14013.9|13998.9|14020.1|14005.1|14022.1|14007.1|14013.9|13998.9|2
1649950030000|2022-04-14 15:27:10|14019.6|14004.6|14016.1|14001.1|14019.6|14004.6|14016.1|14001.1|1
1649950050000|2022-04-14 15:27:30|||||||||2
1649950060000|2022-04-14 15:27:40|14016.3|14001.3|14016.3|14001.3|14016.3|14001.3|14016.3|14001.3|0
1649950070000|2022-04-14 15:27:50|14018.6|14003.6|14021.8|14006.8|14022.7|14007.7|14017.9|14002.9|12
1649950080000|2022-04-14 15:28:00|14021.7|14006.7|14030.1|14015.1|14030.8|14015.8|14020.7|14005.7|6
1649950090000|2022-04-14 15:28:10|14029.9|14014.9|14029.7|14014.7|14029.9|14014.9|14028.6|14013.6|4
1649950100000|2022-04-14 15:28:20|14030.2|14015.2|14032.2|14017.2|14037.9|14022.9|14029.7|14014.7|10
1649950110000|2022-04-14 15:28:30|14032.1|14017.1|14033.6|14018.6|14035.1|14020.1|14031.5|14016.5|2
1649950120000|2022-04-14 15:28:40|14033.1|14018.1|14030.2|14015.2|14033.1|14018.1|14030.2|14015.2|4
1649950130000|2022-04-14 15:28:50|14029.7|14014.7|14035.5|14020.5|14035.5|14020.5|14028.9|14013.9|4
1649950140000|2022-04-14 15:29:00|14038.4|14023.4|14038.6|14023.6|14039.5|14024.5|14035.4|14020.4|5
1649950150000|2022-04-14 15:29:10|14038.2|14023.2|14033.7|14018.7|14038.2|14023.2|14033.7|14018.7|2
1649950160000|2022-04-14 15:29:20|14033.6|14018.6|14033.7|14018.7|14033.7|14018.7|14033.6|14018.6|0
1649950170000|2022-04-14 15:29:30|14034.1|14019.1|14034.1|14019.1|14034.1|14019.1|14034.1|14019.1|0
1649950180000|2022-04-14 15:29:40|14034.2|14019.2|14036.6|14021.6|14036.6|14021.6|14034.2|14019.2|4
1649950190000|2022-04-14 15:29:50|14036.4|14021.4|14037.5|14022.5|14037.5|14022.5|14034.6|14019.6|2
1649950200000|2022-04-14 15:30:00|14038|14023|14037.1|14022.1|14038.1|14023.1|14037.1|14022.1|1
1649950210000|2022-04-14 15:30:10|14037.2|14022.2|14038.1|14023.1|14038.1|14023.1|14037.1|14022.1|0
1649950220000|2022-04-14 15:30:20|14042.7|14027.7|14042.9|14027.9|14043.5|14028.5|14041.9|14026.9|7
1649950230000|2022-04-14 15:30:30|14043.2|14028.2|14048.6|14033.6|14049|14034|14043.2|14028.2|9
1649950240000|2022-04-14 15:30:40|14048.2|14033.2|14043.9|14028.9|14048.6|14033.6|14043.9|14028.9|2
1649950250000|2022-04-14 15:30:50|14042.7|14027.7|14042.2|14027.2|14045.5|14030.5|14040.1|14025.1|7
1649950260000|2022-04-14 15:31:00|14040.4|14025.4|14044.9|14029.9|14044.9|14029.9|14040.4|14025.4|1
1649950270000|2022-04-14 15:31:10|14045|14030|14045.4|14030.4|14045.4|14030.4|14044.9|14029.9|0
1649950280000|2022-04-14 15:31:20|14056|14031|14049.4|14034.4|14056|14035.4|14046.4|14031|2
1649950290000|2022-04-14 15:31:30|14054.4|14039.4|14053|14038|14054.4|14039.4|14051.9|14036.9|3
1649950300000|2022-04-14 15:31:40|14051.9|14036.9|14050.4|14035.4|14051.9|14036.9|14050.4|14035.4|1
1649950310000|2022-04-14 15:31:50|14050|14035|14061.1|14046.1|14061.1|14046.1|14050|14035|8
1649950320000|2022-04-14 15:32:00|14062.1|14047.1|14066.1|14051.1|14066.6|14051.6|14062.1|14047.1|10
1649950330000|2022-04-14 15:32:10|14066.4|14051.4|14061.6|14046.6|14068.1|14053.1|14061.1|14046.1|0
1649950340000|2022-04-14 15:32:20|14061.5|14046.5|14059.4|14044.4|14063.1|14048.1|14059.3|14044.3|5
1649950350000|2022-04-14 15:32:30|14059.3|14044.3|14059.6|14044.6|14059.8|14044.8|14059.2|14044.2|7
1649950360000|2022-04-14 15:32:40|14059.1|14044.1|14059.6|14044.6|14059.6|14044.6|14059.1|14044.1|2
1649950370000|2022-04-14 15:32:50|14059.7|14044.7|14059.7|14044.7|14059.7|14044.7|14059.7|14044.7|3
1649950390000|2022-04-14 15:33:10|14059.4|14044.4|14058.1|14043.1|14059.4|14044.4|14058.1|14043.1|2
1649950400000|2022-04-14 15:33:20|14058.2|14043.2|14065.2|14050.2|14065.2|14050.2|14058.2|14043.2|7
1649950410000|2022-04-14 15:33:30|14065.5|14050.5|14061.2|14046.2|14065.5|14050.5|14061.2|14046.2|0
1649950420000|2022-04-14 15:33:40|14060.8|14045.8|14060.8|14045.8|14060.8|14045.8|14060.8|14045.8|1
1649950430000|2022-04-14 15:33:50|14060.9|14045.9|14061.3|14046.3|14061.3|14046.3|14060.4|14045.4|2
1649950440000|2022-04-14 15:34:00|14061.2|14046.2|14060.3|14045.3|14061.2|14046.2|14060.3|14045.3|1
1649950450000|2022-04-14 15:34:10|14060.4|14045.4|14059.9|14044.9|14060.4|14045.4|14059.9|14044.9|1
1649950460000|2022-04-14 15:34:20|14062.1|14047.1|14062.4|14047.4|14062.4|14047.4|14062.1|14047.1|2
1649950470000|2022-04-14 15:34:30|14061.5|14046.5|14061.1|14046.1|14061.5|14046.5|14061.1|14046.1|1
1649950480000|2022-04-14 15:34:40|14062.9|14047.9|14062.9|14047.9|14062.9|14047.9|14062.9|14047.9|7
1649950490000|2022-04-14 15:34:50|14061|14046|14060.4|14045.4|14061|14046|14060.4|14045.4|2
1649950500000|2022-04-14 15:35:00|14060.7|14045.7|14061.6|14046.6|14062.9|14047.9|14060.7|14045.7|0
1649950520000|2022-04-14 15:35:20|14061.7|14046.7|14060.1|14045.1|14061.7|14046.7|14059.6|14044.6|5
1649950530000|2022-04-14 15:35:30|14068.7|14053.7|14068.5|14053.5|14069|14054|14068.5|14053.5|3
1649950540000|2022-04-14 15:35:40|14075.4|14060.4|14074.9|14059.9|14075.5|14060.5|14074.9|14059.9|15
1649950550000|2022-04-14 15:35:50|14074.4|14059.4|14075.5|14060.5|14075.5|14060.5|14073.6|14058.6|11
1649950560000|2022-04-14 15:36:00|14075.2|14060.2|14075.2|14060.2|14075.2|14060.2|14075.2|14060.2|1
1649950570000|2022-04-14 15:36:10|14065.3|14050.3|14070.4|14055.4|14072.5|14057.5|14064.4|14049.4|4
1649950580000|2022-04-14 15:36:20|14070.9|14055.9|14066.5|14051.5|14072.4|14057.4|14066.5|14051.5|1
1649950590000|2022-04-14 15:36:30|14066.4|14051.4|14063.4|14048.4|14066.4|14051.4|14063.4|14048.4|0
1649950600000|2022-04-14 15:36:40|14062|14047|14060.9|14045.9|14062.6|14047.6|14060.4|14045.4|23
1649950610000|2022-04-14 15:36:50|14060.8|14045.8|14059.4|14044.4|14060.8|14045.8|14059.4|14044.4|1
1649950620000|2022-04-14 15:37:00|14059|14044|14044|14029|14059|14044|14039.9|14024.9|5
1649950630000|2022-04-14 15:37:10|14043.7|14028.7|14043.7|14028.7|14043.7|14028.7|14043.7|14028.7|1
1649950640000|2022-04-14 15:37:20|14043.2|14028.2|14049.9|14034.9|14050.3|14035.3|14043.2|14028.2|5
1649950650000|2022-04-14 15:37:30|14050.4|14035.4|14047.9|14032.9|14050.4|14035.4|14047.9|14032.9|6
1649950660000|2022-04-14 15:37:40|14049.2|14034.2|14047|14032|14049.2|14034.2|14047|14032|1
1649950670000|2022-04-14 15:37:50|14046.6|14031.6|14047.9|14032.9|14047.9|14032.9|14046.6|14031.6|1
1649950680000|2022-04-14 15:38:00|14047|14032|14044.5|14029.5|14047|14032|14044.5|14029.5|0
1649950690000|2022-04-14 15:38:10|14044.9|14029.9|14048.4|14033.4|14048.4|14033.4|14044.9|14029.9|2
1649950700000|2022-04-14 15:38:20|14048.3|14033.3|14050.1|14035.1|14050.8|14035.8|14047|14032|4
1649950710000|2022-04-14 15:38:30|14049.7|14034.7|14048.9|14033.9|14050.2|14035.2|14048.8|14033.8|3
1649950720000|2022-04-14 15:38:40|14048.5|14033.5|14048|14033|14048.5|14033.5|14048|14033|1
1649950730000|2022-04-14 15:38:50|14043|14028|14042|14027|14045|14030|14041|14026|3
1649950740000|2022-04-14 15:39:00|14041.7|14026.7|14039.8|14024.8|14042.1|14027.1|14039.7|14024.7|7
1649950750000|2022-04-14 15:39:10|14039.7|14024.7|14039.7|14024.7|14039.7|14024.7|14039.7|14024.7|0
1649950760000|2022-04-14 15:39:20|14040|14025|14038.5|14023.5|14040|14025|14038.5|14023.5|2
1649950770000|2022-04-14 15:39:30|14041.1|14026.1|14041.1|14026.1|14041.1|14026.1|14041.1|14026.1|3
1649950780000|2022-04-14 15:39:40|14041.2|14026.2|14041.3|14026.3|14041.3|14026.3|14041.2|14026.2|2
1649950790000|2022-04-14 15:39:50|14041.4|14026.4|14041.4|14026.4|14041.4|14026.4|14041.4|14026.4|1
1649950800000|2022-04-14 15:40:00|14042.7|14027.7|14046.4|14031.4|14046.5|14031.5|14042.7|14027.7|1
1649950810000|2022-04-14 15:40:10|14052.5|14037.5|14050.6|14035.6|14064.7|14037.9|14049|14027.2|4
1649950820000|2022-04-14 15:40:20|14049|14034|14045.4|14030.4|14050.5|14035.5|14045.4|14030.4|1
1649950830000|2022-04-14 15:40:30|14045|14030|14042|14027|14045.1|14030.1|14042|14027|0
1649950840000|2022-04-14 15:40:40|14041.1|14026.1|14042.9|14027.9|14042.9|14027.9|14040.6|14025.6|2
1649950850000|2022-04-14 15:40:50|14041.5|14026.5|14041.1|14026.1|14042|14027|14040|14025|8
1649950860000|2022-04-14 15:41:00|14040.6|14025.6|14040.6|14025.6|14043.3|14028.3|14039.3|14024.3|1
1649950870000|2022-04-14 15:41:10|14040.7|14025.7|14043.4|14028.4|14043.6|14028.6|14040.7|14025.7|2
1649950890000|2022-04-14 15:41:30|14043.5|14028.5|14044.5|14029.5|14044.5|14029.5|14043.5|14028.5|7
1649950900000|2022-04-14 15:41:40|14053|14028|14049|14034|14053|14035.8|14048.5|14027.5|1
1649950910000|2022-04-14 15:41:50|14048.6|14033.6|14048|14033|14049.1|14034.1|14047.6|14032.6|1
1649950920000|2022-04-14 15:42:00|14047.5|14032.5|14047.6|14032.6|14049.5|14034.5|14044.1|14029.1|0
1649950930000|2022-04-14 15:42:10|14047.7|14032.7|14047.6|14032.6|14047.7|14032.7|14047.6|14032.6|1
1649950940000|2022-04-14 15:42:20|14048.1|14033.1|14048.1|14033.1|14048.1|14033.1|14048.1|14033.1|0
1649950950000|2022-04-14 15:42:30|14047.8|14032.8|14046.5|14031.5|14047.8|14032.8|14046|14031|0
1649950960000|2022-04-14 15:42:40|14046|14031|14045.7|14030.7|14046|14031|14045.7|14030.7|0
1649950970000|2022-04-14 15:42:50|14043|14028|14043|14028|14043|14028|14043|14028|7
1649950980000|2022-04-14 15:43:00|14043.9|14028.9|14043.9|14028.9|14043.9|14028.9|14043.9|14028.9|0
1649950990000|2022-04-14 15:43:10|14044|14029|14043.5|14028.5|14044|14029|14043.5|14028.5|0
1649951000000|2022-04-14 15:43:20|14043|14028|14039|14024|14043|14028|14039|14024|2
1649951010000|2022-04-14 15:43:30|14039.1|14024.1|14038.7|14023.7|14039.1|14024.1|14038.7|14023.7|0
1649951020000|2022-04-14 15:43:40|14038.2|14023.2|14026.5|14011.5|14038.2|14023.2|14026.5|14011.5|9
1649951030000|2022-04-14 15:43:50|14025.5|14010.5|14024.7|14009.7|14025.7|14010.7|14024.5|14009.5|2
1649951040000|2022-04-14 15:44:00|14025.5|14010.5|14024.5|14009.5|14025.9|14010.9|14024.5|14009.5|7
1649951050000|2022-04-14 15:44:10|14029.8|14014.8|14030.4|14015.4|14030.4|14015.4|14029.8|14014.8|3
1649951060000|2022-04-14 15:44:20|14029.5|14014.5|14029.5|14014.5|14029.5|14014.5|14029.5|14014.5|1
1649951070000|2022-04-14 15:44:30|14030|14015|14035|14020|14048.7|14020|14029.5|14011.2|5
1649951080000|2022-04-14 15:44:40|14031.5|14016.5|14031.5|14016.5|14033.3|14018.3|14031.1|14016.1|5
1649951090000|2022-04-14 15:44:50|14031.4|14016.4|14027.2|14012.2|14031.4|14016.4|14027.2|14012.2|2
1649951100000|2022-04-14 15:45:00|14026.9|14011.9|14039.6|14024.6|14039.6|14024.6|14026.4|14011.4|4
1649951110000|2022-04-14 15:45:10|14038|14023|14036.5|14021.5|14039.2|14024.2|14036.5|14021.5|4
1649951120000|2022-04-14 15:45:20|14036.4|14021.4|14038.9|14023.9|14039|14024|14036.4|14021.4|1
1649951130000|2022-04-14 15:45:30|14038.5|14023.5|14038.4|14023.4|14038.5|14023.5|14038.4|14023.4|0
1649951140000|2022-04-14 15:45:40|14037.6|14022.6|14036.3|14021.3|14037.8|14022.8|14036.3|14021.3|8
1649951150000|2022-04-14 15:45:50|||||||||1
1649951160000|2022-04-14 15:46:00|14035.3|14020.3|14033.8|14018.8|14036.8|14021.8|14033.8|14018.8|0
1649951170000|2022-04-14 15:46:10|14033.4|14018.4|14033.3|14018.3|14033.8|14018.8|14032.8|14017.8|2
1649951180000|2022-04-14 15:46:20|14032.8|14017.8|14028.8|14013.8|14032.8|14017.8|14028|14013|7
1649951190000|2022-04-14 15:46:30|14028.5|14013.5|14028|14013|14029|14014|14027|14012|0
1649951200000|2022-04-14 15:46:40|14027.5|14012.5|14026.7|14011.7|14029|14014|14026.5|14011.5|0
1649951210000|2022-04-14 15:46:50|14027.5|14012.5|14030|14015|14032.3|14017.3|14026|14011|7
1649951220000|2022-04-14 15:47:00|14029.9|14014.9|14027.5|14012.5|14029.9|14014.9|14027|14012|0
1649951230000|2022-04-14 15:47:10|14028.8|14013.8|14030.5|14015.5|14031.4|14016.4|14028.4|14013.4|2
1649951240000|2022-04-14 15:47:20|14030.6|14015.6|14030.4|14015.4|14030.8|14015.8|14029.7|14014.7|5
1649951250000|2022-04-14 15:47:30|14029.8|14014.8|14028.7|14013.7|14029.9|14014.9|14028.7|14013.7|4
1649951260000|2022-04-14 15:47:40|14028.2|14013.2|14028.1|14013.1|14028.2|14013.2|14028.1|14013.1|2
1649951270000|2022-04-14 15:47:50|14026|14011|14025.5|14010.5|14026|14011|14025.5|14010.5|3
1649951280000|2022-04-14 15:48:00|14025.6|14010.6|14026.3|14011.3|14026.3|14011.3|14025.6|14010.6|6
1649951290000|2022-04-14 15:48:10|||||||||2
1649951310000|2022-04-14 15:48:30|14026.2|14011.2|14023.4|14008.4|14026.2|14011.2|14017.2|14002.2|7
1649951320000|2022-04-14 15:48:40|14024.4|14009.4|14016.6|14001.6|14027.6|14012.6|14016.6|14001.6|3
1649951330000|2022-04-14 15:48:50|14017|14002|14017.1|14002.1|14017.1|14002.1|14017|14002|0
1649951340000|2022-04-14 15:49:00|14016.6|14001.6|14023.1|14008.1|14025|14010|14016.6|14001.6|4
1649951350000|2022-04-14 15:49:10|14023|14008|14021.4|14006.4|14023|14008|14019.5|14004.5|2
1649951360000|2022-04-14 15:49:20|14020.5|14005.5|14015.2|14000.2|14020.6|14005.6|14015.2|14000.2|3
1649951370000|2022-04-14 15:49:30|14014.7|13999.7|14014.8|13999.8|14015.6|14000.6|14014.3|13999.3|0
1649951380000|2022-04-14 15:49:40|14014.3|13999.3|14012.8|13997.8|14014.3|13999.3|14012.8|13997.8|4
1649951390000|2022-04-14 15:49:50|14012.7|13997.7|14011.1|13996.1|14012.7|13997.7|14010.8|13995.8|11
1649951400000|2022-04-14 15:50:00|14011.4|13996.4|14018.8|14003.8|14019.3|14004.3|14011.4|13996.4|10
1649951410000|2022-04-14 15:50:10|14018.7|14003.7|14018.7|14003.7|14018.7|14003.7|14018.7|14003.7|0
1649951420000|2022-04-14 15:50:20|14015.6|14000.6|14012.4|13997.4|14015.6|14000.6|14012.4|13997.4|3
1649951430000|2022-04-14 15:50:30|14012|13997|14012|13997|14012|13997|14012|13997|1
1649951440000|2022-04-14 15:50:40|14012.8|13997.8|14013.1|13998.1|14013.1|13998.1|14012.8|13997.8|6
1649951450000|2022-04-14 15:50:50|14013.5|13998.5|14017.1|14002.1|14017.1|14002.1|14013.1|13998.1|2
1649951460000|2022-04-14 15:51:00|14014.9|13999.9|14016.6|14001.6|14017.3|14002.3|14014.9|13999.9|6
1649951470000|2022-04-14 15:51:10|14016.1|14001.1|14016.1|14001.1|14016.1|14001.1|14016.1|14001.1|1
1649951490000|2022-04-14 15:51:30|14015.3|14000.3|14014.6|13999.6|14015.3|14000.3|14014.6|13999.6|6
1649951500000|2022-04-14 15:51:40|14012.5|13997.5|14011.6|13996.6|14012.5|13997.5|14011.6|13996.6|4
1649951510000|2022-04-14 15:51:50|14011.5|13996.5|14012.1|13997.1|14012.1|13997.1|14011|13996|5
1649951520000|2022-04-14 15:52:00|14012|13997|14002.6|13987.6|14012|13997|14002.5|13987.5|3
1649951530000|2022-04-14 15:52:10|14003.5|13988.5|14007.1|13992.1|14008.6|13993.6|14003.5|13988.5|3
1649951540000|2022-04-14 15:52:20|14006.7|13991.7|14004.8|13989.8|14008.1|13993.1|13999|13984|9
1649951550000|2022-04-14 15:52:30|14005.3|13990.3|14005.3|13990.3|14005.3|13990.3|14005.3|13990.3|1
1649951570000|2022-04-14 15:52:50|14004.4|13989.4|14003.5|13988.5|14004.4|13989.4|14003.5|13988.5|2
1649951580000|2022-04-14 15:53:00|14004|13989|14004|13989|14004|13989|14004|13989|1
1649951590000|2022-04-14 15:53:10|14004.4|13989.4|14003.9|13988.9|14004.4|13989.4|14003.9|13988.9|0
1649951610000|2022-04-14 15:53:30|14003.5|13988.5|14002.6|13987.6|14003.5|13988.5|14002.6|13987.6|5
1649951620000|2022-04-14 15:53:40|14002.5|13987.5|14001.1|13986.1|14002.5|13987.5|14001.1|13986.1|0
1649951640000|2022-04-14 15:54:00|14005.6|13990.6|14005.8|13990.8|14006.7|13991.7|14004|13989|13
1649951650000|2022-04-14 15:54:10|14005.6|13990.6|14005.6|13990.6|14005.6|13990.6|14005.6|13990.6|1
1649951660000|2022-04-14 15:54:20|14005.8|13990.8|14006.3|13991.3|14008|13993|14005.8|13990.8|3
1649951670000|2022-04-14 15:54:30|14005.8|13990.8|14006.3|13991.3|14007.1|13992.1|14005.8|13990.8|1
1649951680000|2022-04-14 15:54:40|14007.2|13992.2|14005.8|13990.8|14007.6|13992.6|14005.8|13990.8|0
1649951690000|2022-04-14 15:54:50|14006.3|13991.3|14004.1|13989.1|14006.3|13991.3|14004.1|13989.1|1
1649951700000|2022-04-14 15:55:00|14003.6|13988.6|14001.6|13986.6|14005|13990|14001.6|13986.6|1
1649951710000|2022-04-14 15:55:10|14000.6|13985.6|14005.6|13990.6|14005.6|13990.6|14000.6|13985.6|2
1649951720000|2022-04-14 15:55:20|14005.5|13990.5|14003.6|13988.6|14005.5|13990.5|14003.1|13988.1|0
1649951730000|2022-04-14 15:55:30|||||||||1
1649951740000|2022-04-14 15:55:40|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|2
1649951750000|2022-04-14 15:55:50|14009.1|13994.1|14011.6|13996.6|14011.6|13996.6|14009.1|13994.1|13
1649951760000|2022-04-14 15:56:00|14017.6|14002.6|14011.5|13996.5|14018.1|14003.1|14010.6|13995.6|5
1649951770000|2022-04-14 15:56:10|14014.5|13999.5|14025.6|14010.6|14025.6|14010.6|14014.5|13999.5|16
1649951780000|2022-04-14 15:56:20|14025.2|14010.2|14017.1|14002.1|14025.2|14010.2|14015.1|14000.1|4
1649951790000|2022-04-14 15:56:30|14017.2|14002.2|14017.1|14002.1|14023.1|14008.1|14015.1|14000.1|0
1649951800000|2022-04-14 15:56:40|14017.6|14002.6|14014.4|13999.4|14017.6|14002.6|14014.3|13999.3|7
1649951810000|2022-04-14 15:56:50|14014.9|13999.9|14013.4|13998.4|14014.9|13999.9|14012.4|13997.4|0
1649951820000|2022-04-14 15:57:00|14013.9|13998.9|14017|14002|14017|14002|14012.4|13997.4|2
1649951830000|2022-04-14 15:57:10|14017.1|14002.1|14016.6|14001.6|14017.1|14002.1|14016.1|14001.1|1
1649951840000|2022-04-14 15:57:20|14016.1|14001.1|14016.1|14001.1|14016.1|14001.1|14016.1|14001.1|0
1649951850000|2022-04-14 15:57:30|||||||||5
1649951870000|2022-04-14 15:57:50|14016|14001|14015.6|14000.6|14016|14001|14015.6|14000.6|0
1649951880000|2022-04-14 15:58:00|14015.1|14000.1|14007.5|13992.5|14015.1|14000.1|14007.5|13992.5|3
1649951890000|2022-04-14 15:58:10|14006.6|13991.6|14006.6|13991.6|14006.6|13991.6|14006.6|13991.6|0
1649951900000|2022-04-14 15:58:20|||||||||1
1649951910000|2022-04-14 15:58:30|||||||||3
1649951920000|2022-04-14 15:58:40|14010.5|13995.5|14009.1|13994.1|14010.5|13995.5|14009.1|13994.1|11
1649951930000|2022-04-14 15:58:50|14010.6|13995.6|14010.6|13995.6|14010.6|13995.6|14010.6|13995.6|3
1649951940000|2022-04-14 15:59:00|14006.6|13991.6|14006.6|13991.6|14006.6|13991.6|14006.6|13991.6|2
1649951950000|2022-04-14 15:59:10|||||||||3
1649951960000|2022-04-14 15:59:20|14006.1|13991.1|14007|13992|14007|13992|14006.1|13991.1|12
1649951970000|2022-04-14 15:59:30|14006.9|13991.9|14012.5|13997.5|14013|13998|14006.9|13991.9|8
1649951980000|2022-04-14 15:59:40|14012.4|13997.4|14012.4|13997.4|14012.4|13997.4|14012.4|13997.4|0
1649951990000|2022-04-14 15:59:50|14007|13992|14002.5|13987.5|14007|13992|14002.5|13987.5|6
1649952000000|2022-04-14 16:00:00|14002.4|13987.4|14002.4|13987.4|14002.4|13987.4|13998.6|13983.6|4
1649952010000|2022-04-14 16:00:10|14002.6|13987.6|13999.9|13984.9|14003.9|13988.9|13998.6|13983.6|1
1649952020000|2022-04-14 16:00:20|14001.6|13986.6|14000.6|13985.6|14001.6|13986.6|14000.6|13985.6|1
1649952030000|2022-04-14 16:00:30|14001.5|13986.5|14000.6|13985.6|14001.5|13986.5|14000.6|13985.6|0
1649952040000|2022-04-14 16:00:40|14001.5|13986.5|13999.6|13984.6|14001.5|13986.5|13999.6|13984.6|2
1649952050000|2022-04-14 16:00:50|14000|13985|14000.9|13985.9|14001|13986|13997.1|13982.1|5
1649952060000|2022-04-14 16:01:00|14000.5|13985.5|14000.5|13985.5|14000.5|13985.5|14000.5|13985.5|0
1649952070000|2022-04-14 16:01:10|14000.4|13985.4|14003.8|13988.8|14003.8|13988.8|14000.4|13985.4|1
1649952080000|2022-04-14 16:01:20|||||||||1
1649952100000|2022-04-14 16:01:40|14003.7|13988.7|14006.3|13991.3|14008.3|13993.3|14003.7|13988.7|2
1649952110000|2022-04-14 16:01:50|14006.8|13991.8|14007.2|13992.2|14007.3|13992.3|14006.4|13991.4|2
1649952120000|2022-04-14 16:02:00|||||||||1
1649952130000|2022-04-14 16:02:10|14006.3|13991.3|14006.3|13991.3|14006.3|13991.3|14006.3|13991.3|1
1649952140000|2022-04-14 16:02:20|14007.6|13992.6|14006.3|13991.3|14008.2|13993.2|14005.8|13990.8|2
1649952150000|2022-04-14 16:02:30|14006.2|13991.2|14006.7|13991.7|14006.7|13991.7|14005.3|13990.3|0
1649952160000|2022-04-14 16:02:40|14005.4|13990.4|14006.3|13991.3|14006.3|13991.3|14004.4|13989.4|1
1649952170000|2022-04-14 16:02:50|||||||||2
1649952180000|2022-04-14 16:03:00|14007.2|13992.2|14006.3|13991.3|14008.5|13993.5|14006.3|13991.3|2
1649952190000|2022-04-14 16:03:10|14006.7|13991.7|14006.7|13991.7|14006.7|13991.7|14006.7|13991.7|1
1649952200000|2022-04-14 16:03:20|14005.4|13990.4|14003.9|13988.9|14005.4|13990.4|14003.5|13988.5|1
1649952210000|2022-04-14 16:03:30|14003.5|13988.5|13996.3|13981.3|14003.5|13988.5|13995.9|13980.9|6
1649952220000|2022-04-14 16:03:40|13997.4|13982.4|13997.3|13982.3|13997.4|13982.4|13995.3|13980.3|0
1649952230000|2022-04-14 16:03:50|13997.8|13982.8|13997.1|13982.1|13997.8|13982.8|13995.4|13980.4|3
1649952240000|2022-04-14 16:04:00|13997.6|13982.6|14003.5|13988.5|14005.4|13990.4|13997.6|13982.6|3
1649952250000|2022-04-14 16:04:10|14000.6|13985.6|13998.8|13983.8|14002.1|13987.1|13998.2|13983.2|4
1649952260000|2022-04-14 16:04:20|13998.7|13983.7|13999.8|13984.8|13999.8|13984.8|13998.7|13983.7|1
1649952270000|2022-04-14 16:04:30|13999.7|13984.7|13999.2|13984.2|13999.7|13984.7|13999.2|13984.2|0
1649952280000|2022-04-14 16:04:40|13999.5|13984.5|14001.4|13986.4|14003|13988|13999.5|13984.5|0
1649952290000|2022-04-14 16:04:50|13999.6|13984.6|14000.1|13985.1|14000.1|13985.1|13999.1|13984.1|0
1649952300000|2022-04-14 16:05:00|13999.6|13984.6|13999.6|13984.6|13999.7|13984.7|13999.6|13984.6|3
1649952310000|2022-04-14 16:05:10|||||||||1
1649952320000|2022-04-14 16:05:20|13999.1|13984.1|13999.2|13984.2|13999.2|13984.2|13999.1|13984.1|0
1649952330000|2022-04-14 16:05:30|13999.1|13984.1|13998.1|13983.1|13999.6|13984.6|13998.1|13983.1|0
1649952340000|2022-04-14 16:05:40|13998.6|13983.6|13984.9|13969.9|13998.6|13983.6|13984.5|13969.5|10
1649952350000|2022-04-14 16:05:50|13985.8|13970.8|13987|13972|13987|13972|13985.8|13970.8|4
1649952360000|2022-04-14 16:06:00|13986.9|13971.9|13986.2|13971.2|13986.9|13971.9|13985.7|13970.7|4
1649952370000|2022-04-14 16:06:10|13985.6|13970.6|13982.2|13967.2|13985.7|13970.7|13979.2|13964.2|17
1649952380000|2022-04-14 16:06:20|13981.7|13966.7|13981.3|13966.3|13982.4|13967.4|13981.3|13966.3|4
1649952390000|2022-04-14 16:06:30|13981.2|13966.2|13982.1|13967.1|13983.1|13968.1|13981.2|13966.2|4
1649952400000|2022-04-14 16:06:40|13982.2|13967.2|13984.6|13969.6|13984.7|13969.7|13982.2|13967.2|6
1649952410000|2022-04-14 16:06:50|13984.1|13969.1|13984.6|13969.6|13985.1|13970.1|13984.1|13969.1|2
1649952420000|2022-04-14 16:07:00|13985.1|13970.1|13983.7|13968.7|13985.1|13970.1|13983.7|13968.7|0
1649952430000|2022-04-14 16:07:10|13983.5|13968.5|13976.7|13961.7|13985.7|13970.7|13976.7|13961.7|3
1649952440000|2022-04-14 16:07:20|13975.3|13960.3|13969.1|13954.1|13975.3|13960.3|13967.1|13952.1|11
1649952450000|2022-04-14 16:07:30|13969.2|13954.2|13970.8|13955.8|13973.2|13958.2|13969.2|13954.2|1
1649952460000|2022-04-14 16:07:40|13969.8|13954.8|13973.2|13958.2|13973.2|13958.2|13969.7|13954.7|4
1649952470000|2022-04-14 16:07:50|13976.2|13961.2|13982.1|13967.1|13982.6|13967.6|13975.9|13960.9|2
1649952480000|2022-04-14 16:08:00|13980.2|13965.2|13989.5|13974.5|13990.5|13975.5|13980.2|13965.2|3
1649952490000|2022-04-14 16:08:10|13988.5|13973.5|13994.1|13979.1|13996.1|13981.1|13986.5|13971.5|1
1649952500000|2022-04-14 16:08:20|13994.2|13979.2|13987.7|13972.7|13994.2|13979.2|13987.7|13972.7|1
1649952510000|2022-04-14 16:08:30|13987.8|13972.8|13988.7|13973.7|13988.7|13973.7|13987.8|13972.8|0
1649952520000|2022-04-14 16:08:40|13987.8|13972.8|13985.1|13970.1|13987.8|13972.8|13983.9|13968.9|3
1649952530000|2022-04-14 16:08:50|13985|13970|13983.7|13968.7|13985|13970|13983.7|13968.7|2
1649952540000|2022-04-14 16:09:00|13984|13969|13985.3|13970.3|13985.4|13970.4|13983.1|13968.1|3
1649952550000|2022-04-14 16:09:10|13984.4|13969.4|13984.7|13969.7|13984.9|13969.9|13983.5|13968.5|1
1649952560000|2022-04-14 16:09:20|13985.2|13970.2|13983.9|13968.9|13985.2|13970.2|13983.4|13968.4|7
1649952570000|2022-04-14 16:09:30|13985.2|13970.2|13992.1|13977.1|13992.1|13977.1|13985.2|13970.2|1
1649952580000|2022-04-14 16:09:40|13997.5|13982.5|13996|13981|13998.5|13983.5|13995|13980|3
1649952590000|2022-04-14 16:09:50|13997|13982|13998|13983|13998.9|13983.9|13997|13982|1
1649952600000|2022-04-14 16:10:00|13997.5|13982.5|13999.5|13984.5|14000.5|13985.5|13997.5|13982.5|2
1649952610000|2022-04-14 16:10:10|13999|13984|14014.7|13999.7|14016.9|14001.9|13999|13984|2
1649952620000|2022-04-14 16:10:20|14016.1|14001.1|14015.6|14000.6|14016.1|14001.1|14011.7|13996.7|1
1649952630000|2022-04-14 16:10:30|14015.5|14000.5|14016|14001|14016.2|14001.2|14014.6|13999.6|2
1649952640000|2022-04-14 16:10:40|14015|14000|14016.4|14001.4|14017.9|14002.9|14014.9|13999.9|0
1649952650000|2022-04-14 16:10:50|14015.5|14000.5|14016|14001|14016.9|14001.9|14014.4|13999.4|0
1649952660000|2022-04-14 16:11:00|14015|14000|14002.9|13987.9|14017.6|14002.6|14002.9|13987.9|3
1649952670000|2022-04-14 16:11:10|14003.5|13988.5|14004|13989|14005|13990|14003.5|13988.5|2
1649952680000|2022-04-14 16:11:20|14003.5|13988.5|14004|13989|14004|13989|14002.5|13987.5|1
1649952690000|2022-04-14 16:11:30|14003.9|13988.9|14002.5|13987.5|14003.9|13988.9|14002.5|13987.5|1
1649952700000|2022-04-14 16:11:40|14002.6|13987.6|14001|13986|14002.6|13987.6|14000.1|13985.1|1
1649952710000|2022-04-14 16:11:50|14000|13985|14002.4|13987.4|14003.3|13988.3|13999.5|13984.5|4
1649952720000|2022-04-14 16:12:00|14002|13987|13995|13980|14002|13987|13995|13980|4
1649952730000|2022-04-14 16:12:10|13996.5|13981.5|13996.3|13981.3|13996.5|13981.5|13996.3|13981.3|0
1649952740000|2022-04-14 16:12:20|13996.2|13981.2|13995.8|13980.8|13996.2|13981.2|13995.8|13980.8|1
1649952750000|2022-04-14 16:12:30|13995.3|13980.3|13993.8|13978.8|13995.3|13980.3|13993.8|13978.8|1
1649952760000|2022-04-14 16:12:40|13993.3|13978.3|13985.3|13970.3|13993.3|13978.3|13984.8|13969.8|4
1649952770000|2022-04-14 16:12:50|13982.4|13967.4|13982.5|13967.5|13982.5|13967.5|13982.4|13967.4|3
1649952780000|2022-04-14 16:13:00|13982.3|13967.3|13984.5|13959.5|13984.5|13967.3|13981.7|13959.5|0
1649952790000|2022-04-14 16:13:10|13979.6|13964.6|13981|13966|13981|13966|13978.1|13963.1|0
1649952800000|2022-04-14 16:13:20|13980.9|13965.9|13979|13964|13980.9|13965.9|13979|13964|0
1649952810000|2022-04-14 16:13:30|13978.5|13963.5|13979.3|13964.3|13983.6|13968.6|13976.3|13961.3|4
1649952820000|2022-04-14 16:13:40|13979.8|13964.8|13980.7|13965.7|13980.7|13965.7|13977.8|13962.8|3
1649952830000|2022-04-14 16:13:50|13980.2|13965.2|13975.6|13960.6|13980.2|13965.2|13975.6|13960.6|4
1649952840000|2022-04-14 16:14:00|13974.7|13959.7|13979.9|13964.9|13979.9|13964.9|13974.2|13959.2|5
1649952850000|2022-04-14 16:14:10|13978.8|13963.8|13978.8|13963.8|13978.8|13963.8|13978.8|13963.8|0
1649952880000|2022-04-14 16:14:40|13979.3|13964.3|13979.8|13964.8|13980.3|13965.3|13979.3|13964.3|2
1649952890000|2022-04-14 16:14:50|13979|13964|13978.8|13963.8|13979|13964|13978.8|13963.8|2
1649952900000|2022-04-14 16:15:00|||||||||1
1649952910000|2022-04-14 16:15:10|13978.7|13963.7|13975.9|13960.9|13978.7|13963.7|13975.9|13960.9|0
1649952920000|2022-04-14 16:15:20|13975.4|13960.4|13975.5|13960.5|13975.5|13960.5|13975.4|13960.4|3
1649952930000|2022-04-14 16:15:30|13975.7|13960.7|13980|13965|13980.4|13965.4|13975.7|13960.7|1
1649952940000|2022-04-14 16:15:40|13980.1|13965.1|13978.3|13963.3|13980.2|13965.2|13977.7|13962.7|2
1649952950000|2022-04-14 16:15:50|13978.2|13963.2|13977.5|13962.5|13978.2|13963.2|13975.5|13960.5|5
1649952960000|2022-04-14 16:16:00|13978|13963|13975.2|13960.2|13978.5|13963.5|13975.1|13960.1|8
1649952970000|2022-04-14 16:16:10|13975.6|13960.6|13974.7|13959.7|13975.6|13960.6|13974.7|13959.7|0
1649952980000|2022-04-14 16:16:20|13974.1|13959.1|13973.6|13958.6|13974.1|13959.1|13973.6|13958.6|2
1649952990000|2022-04-14 16:16:30|13973.1|13958.1|13973.5|13958.5|13973.6|13958.6|13972.5|13957.5|4
1649953000000|2022-04-14 16:16:40|13973.4|13958.4|13973.2|13958.2|13973.4|13958.4|13972.9|13957.9|7
1649953010000|2022-04-14 16:16:50|13973.3|13958.3|13975.5|13960.5|13976.9|13961.9|13973.2|13958.2|2
1649953020000|2022-04-14 16:17:00|13975.4|13960.4|13975.7|13960.7|13975.7|13960.7|13974.9|13959.9|5
1649953030000|2022-04-14 16:17:10|13976.2|13961.2|13981.4|13966.4|13981.9|13966.9|13976.2|13961.2|0
1649953040000|2022-04-14 16:17:20|13981.5|13966.5|13981.9|13966.9|13981.9|13966.9|13981.5|13966.5|1
1649953050000|2022-04-14 16:17:30|13981.5|13966.5|13971.5|13956.5|13981.5|13966.5|13971.1|13956.1|8
1649953060000|2022-04-14 16:17:40|13971.1|13956.1|13976.1|13961.1|13976.1|13961.1|13971.1|13956.1|5
1649953070000|2022-04-14 16:17:50|13976.2|13961.2|13975.3|13960.3|13976.2|13961.2|13975.3|13960.3|1
1649953080000|2022-04-14 16:18:00|13974.8|13959.8|13974|13959|13974.8|13959.8|13974|13959|2
1649953090000|2022-04-14 16:18:10|13974.4|13959.4|13971.3|13956.3|13974.8|13959.8|13971.3|13956.3|10
1649953100000|2022-04-14 16:18:20|13970.9|13955.9|13970.8|13955.8|13970.9|13955.9|13970.8|13955.8|1
1649953110000|2022-04-14 16:18:30|13968.2|13953.2|13969.5|13954.5|13969.5|13954.5|13968.2|13953.2|0
1649953120000|2022-04-14 16:18:40|13973.2|13958.2|13973.8|13958.8|13973.8|13958.8|13973.2|13958.2|1
1649953130000|2022-04-14 16:18:50|13973.7|13958.7|13973.8|13958.8|13973.8|13958.8|13973.7|13958.7|2
1649953140000|2022-04-14 16:19:00|13974.2|13959.2|13976.3|13961.3|13976.3|13961.3|13974.2|13959.2|2
1649953150000|2022-04-14 16:19:10|13976.2|13961.2|13976.3|13961.3|13976.3|13961.3|13976.2|13961.2|1
1649953160000|2022-04-14 16:19:20|13975.8|13960.8|13972.9|13957.9|13975.8|13960.8|13972.3|13957.3|6
1649953170000|2022-04-14 16:19:30|13973|13958|13975.4|13960.4|13975.9|13960.9|13973|13958|33
1649953180000|2022-04-14 16:19:40|13975.5|13960.5|13978.4|13963.4|13978.4|13963.4|13975.5|13960.5|3
1649953190000|2022-04-14 16:19:50|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|0
1649953200000|2022-04-14 16:20:00|13978.4|13963.4|13976|13961|13978.4|13963.4|13976|13961|3
1649953210000|2022-04-14 16:20:10|13976.8|13961.8|13978.2|13963.2|13978.2|13963.2|13976.8|13961.8|2
1649953220000|2022-04-14 16:20:20|13977.9|13962.9|13975|13960|13978.2|13963.2|13975|13960|12
1649953230000|2022-04-14 16:20:30|13975.4|13960.4|13977.6|13962.6|13977.6|13962.6|13974.5|13959.5|8
1649953240000|2022-04-14 16:20:40|13977.1|13962.1|13977.1|13962.1|13977.1|13962.1|13977.1|13962.1|2
1649953250000|2022-04-14 16:20:50|13976.7|13961.7|13976.1|13961.1|13977.1|13962.1|13975.6|13960.6|2
1649953260000|2022-04-14 16:21:00|13976|13961|13975.5|13960.5|13977.9|13962.9|13975.5|13960.5|5
1649953270000|2022-04-14 16:21:10|13975.1|13960.1|13975.5|13960.5|13975.5|13960.5|13975.1|13960.1|1
1649953290000|2022-04-14 16:21:30|13973.3|13958.3|13973.3|13958.3|13973.3|13958.3|13973.3|13958.3|0
1649953300000|2022-04-14 16:21:40|||||||||3
1649953310000|2022-04-14 16:21:50|13973.7|13958.7|13973.3|13958.3|13973.7|13958.7|13973.3|13958.3|1
1649953320000|2022-04-14 16:22:00|13972.8|13957.8|13974.6|13959.6|13974.6|13959.6|13972.8|13957.8|1
1649953330000|2022-04-14 16:22:10|13973.7|13958.7|13973.7|13958.7|13973.7|13958.7|13973.7|13958.7|3
1649953350000|2022-04-14 16:22:30|13973.3|13958.3|13973.8|13958.8|13974|13959|13972.3|13957.3|2
1649953360000|2022-04-14 16:22:40|13973.9|13958.9|13974.8|13959.8|13975.3|13960.3|13973.8|13958.8|2
1649953370000|2022-04-14 16:22:50|13975.3|13960.3|13974.7|13959.7|13975.7|13960.7|13974.7|13959.7|10
1649953380000|2022-04-14 16:23:00|13974.5|13959.5|13975.2|13960.2|13977.1|13962.1|13974.1|13959.1|1
1649953390000|2022-04-14 16:23:10|13975.7|13960.7|13975.7|13960.7|13975.7|13960.7|13975.7|13960.7|1
1649953410000|2022-04-14 16:23:30|13978.4|13963.4|13978.4|13963.4|13978.4|13963.4|13978.4|13963.4|5
1649953420000|2022-04-14 16:23:40|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|5
1649953430000|2022-04-14 16:23:50|13975|13960|13973.5|13958.5|13975|13960|13973.5|13958.5|3
1649953440000|2022-04-14 16:24:00|13973.3|13958.3|13968.5|13953.5|13973.3|13958.3|13968.5|13953.5|3
1649953450000|2022-04-14 16:24:10|13968.4|13953.4|13968.4|13953.4|13968.4|13953.4|13968.4|13953.4|0
1649953460000|2022-04-14 16:24:20|13967.9|13952.9|13967|13952|13967.9|13952.9|13967|13952|3
1649953470000|2022-04-14 16:24:30|13967.4|13952.4|13967.4|13952.4|13967.4|13952.4|13967.4|13952.4|0
1649953490000|2022-04-14 16:24:50|13967.3|13952.3|13964.5|13949.5|13967.3|13952.3|13964.5|13949.5|2
1649953500000|2022-04-14 16:25:00|13965|13950|13964.1|13949.1|13965|13950|13963.6|13948.6|4
1649953510000|2022-04-14 16:25:10|13961.8|13946.8|13959.7|13944.7|13961.8|13946.8|13959.6|13944.6|8
1649953520000|2022-04-14 16:25:20|13959.5|13944.5|13964.4|13949.4|13964.4|13949.4|13959.5|13944.5|9
1649953530000|2022-04-14 16:25:30|13964.5|13949.5|13969.4|13954.4|13969.5|13954.5|13964.5|13949.5|1
1649953540000|2022-04-14 16:25:40|13968.9|13953.9|13966.6|13951.6|13968.9|13953.9|13966.2|13951.2|1
1649953550000|2022-04-14 16:25:50|13965.2|13950.2|13967.9|13952.9|13967.9|13952.9|13965.2|13950.2|2
1649953560000|2022-04-14 16:26:00|13966.1|13951.1|13967.4|13952.4|13967.5|13952.5|13966.1|13951.1|1
1649953570000|2022-04-14 16:26:10|13967.3|13952.3|13965.6|13950.6|13967.3|13952.3|13965.6|13950.6|0
1649953580000|2022-04-14 16:26:20|13966.1|13951.1|13966.9|13951.9|13966.9|13951.9|13965.1|13950.1|1
1649953590000|2022-04-14 16:26:30|13966.5|13951.5|13966.5|13951.5|13966.5|13951.5|13966.5|13951.5|1
1649953600000|2022-04-14 16:26:40|13966.4|13951.4|13966.4|13951.4|13966.4|13951.4|13966.4|13951.4|2
1649953610000|2022-04-14 16:26:50|13966.5|13951.5|13965.3|13950.3|13967.1|13952.1|13965.3|13950.3|5
1649953620000|2022-04-14 16:27:00|13965.2|13950.2|13962.7|13947.7|13965.2|13950.2|13962.7|13947.7|2
1649953630000|2022-04-14 16:27:10|13963.2|13948.2|13962.3|13947.3|13963.2|13948.2|13962.3|13947.3|2
1649953640000|2022-04-14 16:27:20|13962.7|13947.7|13962.2|13947.2|13962.7|13947.7|13962.2|13947.2|2
1649953650000|2022-04-14 16:27:30|13966.1|13951.1|13966.5|13951.5|13966.5|13951.5|13966.1|13951.1|2
1649953660000|2022-04-14 16:27:40|13967.9|13952.9|13968.3|13953.3|13968.8|13953.8|13967|13952|3
1649953670000|2022-04-14 16:27:50|13968.2|13953.2|13966.9|13951.9|13968.2|13953.2|13966|13951|0
1649953680000|2022-04-14 16:28:00|13967.4|13952.4|13965.5|13950.5|13967.4|13952.4|13965.5|13950.5|2
1649953690000|2022-04-14 16:28:10|13965.9|13950.9|13972.1|13957.1|13972.2|13957.2|13964.8|13949.8|6
1649953700000|2022-04-14 16:28:20|13971.3|13956.3|13966.2|13951.2|13971.3|13956.3|13966.2|13951.2|7
1649953710000|2022-04-14 16:28:30|13966.6|13951.6|13963.5|13948.5|13966.6|13951.6|13963.5|13948.5|0
1649953720000|2022-04-14 16:28:40|13963.6|13948.6|13966.2|13951.2|13966.2|13951.2|13963.6|13948.6|1
1649953730000|2022-04-14 16:28:50|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|13965.1|13950.1|2
1649953740000|2022-04-14 16:29:00|13966.1|13951.1|13963.1|13948.1|13966.1|13951.1|13963.1|13948.1|5
1649953750000|2022-04-14 16:29:10|13962.7|13947.7|13962.2|13947.2|13962.7|13947.7|13962.1|13947.1|2
1649953760000|2022-04-14 16:29:20|||||||||3
1649953770000|2022-04-14 16:29:30|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|1
1649953780000|2022-04-14 16:29:40|13962.7|13947.7|13968.2|13953.2|13970.6|13955.6|13962.7|13947.7|10
1649953790000|2022-04-14 16:29:50|13969.3|13954.3|13968.8|13953.8|13969.3|13954.3|13968.3|13953.3|2
1649953800000|2022-04-14 16:30:00|13968.9|13953.9|13975.6|13960.6|13978.1|13963.1|13968.9|13953.9|7
1649953810000|2022-04-14 16:30:10|13975.1|13960.1|13974.1|13959.1|13975.1|13960.1|13974.1|13959.1|1
1649953820000|2022-04-14 16:30:20|13973.9|13958.9|13969|13954|13973.9|13958.9|13968.9|13953.9|5
1649953830000|2022-04-14 16:30:30|13969.1|13954.1|13968.6|13953.6|13969.1|13954.1|13967.7|13952.7|1
1649953840000|2022-04-14 16:30:40|13968.1|13953.1|13974.2|13959.2|13974.2|13959.2|13968.1|13953.1|2
1649953850000|2022-04-14 16:30:50|13974.3|13959.3|13976.6|13961.6|13976.6|13961.6|13974.3|13959.3|1
1649953860000|2022-04-14 16:31:00|13977.1|13962.1|13979.3|13964.3|13983.1|13968.1|13977.1|13962.1|37
1649953870000|2022-04-14 16:31:10|13979.8|13964.8|13981.4|13966.4|13981.5|13966.5|13979.8|13964.8|5
1649953880000|2022-04-14 16:31:20|||||||||1
1649953890000|2022-04-14 16:31:30|13981|13966|13985.5|13970.5|13985.5|13970.5|13980|13965|3
1649953900000|2022-04-14 16:31:40|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|0
1649953910000|2022-04-14 16:31:50|13987.3|13972.3|13987.5|13972.5|13989.9|13974.9|13986.9|13971.9|2
1649953920000|2022-04-14 16:32:00|13989.8|13974.8|13994.7|13979.7|13994.7|13979.7|13989.8|13974.8|2
1649953930000|2022-04-14 16:32:10|13994.6|13979.6|13996.4|13981.4|13996.4|13981.4|13988.3|13973.3|5
1649953940000|2022-04-14 16:32:20|13996.9|13981.9|13998.2|13983.2|14000.4|13985.4|13996.9|13981.9|4
1649953950000|2022-04-14 16:32:30|13999.9|13984.9|13999.5|13984.5|13999.9|13984.9|13999.5|13984.5|3
1649953960000|2022-04-14 16:32:40|13999.1|13984.1|13997.6|13982.6|13999.6|13984.6|13997.5|13982.5|8
1649953970000|2022-04-14 16:32:50|13995.3|13980.3|13994.8|13979.8|13995.3|13980.3|13994.8|13979.8|0
1649953980000|2022-04-14 16:33:00|13996.4|13981.4|14005.6|13990.6|14008.7|13993.7|13996.4|13981.4|5
1649953990000|2022-04-14 16:33:10|14003.3|13988.3|14002.2|13987.2|14005.3|13990.3|14002.1|13987.1|2
1649954000000|2022-04-14 16:33:20|14002.6|13987.6|13988.8|13973.8|14002.6|13987.6|13988.8|13973.8|4
1649954010000|2022-04-14 16:33:30|13989.5|13974.5|13995.2|13980.2|13995.2|13980.2|13989.5|13974.5|0
1649954020000|2022-04-14 16:33:40|13992.9|13977.9|13985.2|13970.2|13992.9|13977.9|13985.2|13970.2|2
1649954030000|2022-04-14 16:33:50|13985.1|13970.1|13983.1|13968.1|13985.1|13970.1|13980.4|13965.4|1
1649954040000|2022-04-14 16:34:00|13984|13969|13997.5|13982.5|13998.1|13983.1|13984|13969|12
1649954050000|2022-04-14 16:34:10|13999|13984|13991|13976|13999|13984|13991|13976|2
1649954060000|2022-04-14 16:34:20|13992|13977|13992|13977|13992|13977|13992|13977|0
1649954070000|2022-04-14 16:34:30|13991.9|13976.9|13991.5|13976.5|13992|13977|13991.5|13976.5|1
1649954080000|2022-04-14 16:34:40|13991.4|13976.4|13991|13976|13991.4|13976.4|13991|13976|0
1649954090000|2022-04-14 16:34:50|13999.5|13984.5|14007.1|13992.1|14007.1|13992.1|13999.5|13984.5|4
1649954100000|2022-04-14 16:35:00|14008.9|13993.9|14002.7|13987.7|14008.9|13993.9|14002.7|13987.7|5
1649954110000|2022-04-14 16:35:10|14002.8|13987.8|14007.3|13992.3|14007.3|13992.3|14001.8|13986.8|0
1649954120000|2022-04-14 16:35:20|14004.3|13989.3|14001.8|13986.8|14005.8|13990.8|14001.8|13986.8|2
1649954130000|2022-04-14 16:35:30|14001.7|13986.7|14000.8|13985.8|14001.7|13986.7|14000.8|13985.8|6
1649954140000|2022-04-14 16:35:40|14001.3|13986.3|14000.8|13985.8|14001.3|13986.3|14000.8|13985.8|0
1649954150000|2022-04-14 16:35:50|14000.7|13985.7|14001.4|13986.4|14001.8|13986.8|14000.7|13985.7|4
1649954160000|2022-04-14 16:36:00|14008.8|13993.8|14010.3|13995.3|14010.3|13995.3|14008.8|13993.8|1
1649954170000|2022-04-14 16:36:10|14011.8|13996.8|14008.5|13993.5|14011.8|13996.8|14008.5|13993.5|1
1649954190000|2022-04-14 16:36:30|14008.1|13993.1|14008.1|13993.1|14008.1|13993.1|14008.1|13993.1|1
1649954200000|2022-04-14 16:36:40|14008.6|13993.6|14008.2|13993.2|14008.6|13993.6|14007.3|13992.3|6
1649954210000|2022-04-14 16:36:50|14014.7|13999.7|14017.4|14002.4|14022.2|14007.2|14014.7|13999.7|1
1649954220000|2022-04-14 16:37:00|14017.6|14002.6|14018.7|14003.7|14023.3|14008.3|14017.6|14002.6|2
1649954230000|2022-04-14 16:37:10|14017.3|14002.3|14018.7|14003.7|14018.7|14003.7|14017.3|14002.3|2
1649954240000|2022-04-14 16:37:20|14017.7|14002.7|14017.7|14002.7|14017.7|14002.7|14017.7|14002.7|0
1649954250000|2022-04-14 16:37:30|14017.2|14002.2|14013.2|13998.2|14017.2|14002.2|14013.2|13998.2|1
1649954260000|2022-04-14 16:37:40|14013.1|13998.1|14011.2|13996.2|14013.1|13998.1|14011.2|13996.2|1
1649954270000|2022-04-14 16:37:50|14012.4|13997.4|14014.4|13999.4|14014.4|13999.4|14012.4|13997.4|3
1649954280000|2022-04-14 16:38:00|14014.9|13999.9|14023.2|14008.2|14023.3|14008.3|14013.3|13998.3|3
1649954290000|2022-04-14 16:38:10|14022.7|14007.7|14023.2|14008.2|14025.7|14010.7|14022.7|14007.7|0
1649954300000|2022-04-14 16:38:20|14022.3|14007.3|14018.1|14003.1|14022.3|14007.3|14018.1|14003.1|4
1649954310000|2022-04-14 16:38:30|14018.9|14003.9|14021.2|14006.2|14021.2|14006.2|14017.3|14002.3|7
1649954320000|2022-04-14 16:38:40|14021.1|14006.1|14020.7|14005.7|14021.1|14006.1|14020.2|14005.2|1
1649954330000|2022-04-14 16:38:50|14020.8|14005.8|14018.7|14003.7|14021.1|14006.1|14018.7|14003.7|0
1649954340000|2022-04-14 16:39:00|14018.8|14003.8|14017.7|14002.7|14019.7|14004.7|14016.2|14001.2|1
1649954350000|2022-04-14 16:39:10|14017.9|14002.9|14017.7|14002.7|14017.9|14002.9|14017.7|14002.7|1
1649954360000|2022-04-14 16:39:20|14017.6|14002.6|14016.7|14001.7|14017.6|14002.6|14016.7|14001.7|2
1649954370000|2022-04-14 16:39:30|14016.6|14001.6|14016.1|14001.1|14016.6|14001.6|14016.1|14001.1|0
1649954380000|2022-04-14 16:39:40|14015.6|14000.6|14015.6|14000.6|14015.6|14000.6|14015.6|14000.6|1
1649954390000|2022-04-14 16:39:50|14014.6|13999.6|14015.1|14000.1|14016.1|14001.1|14014.6|13999.6|5
1649954400000|2022-04-14 16:40:00|14009.1|13994.1|14010|13995|14011.5|13996.5|14005.6|13990.6|4
1649954410000|2022-04-14 16:40:10|14010.1|13995.1|14009.5|13994.5|14010.5|13995.5|14009.5|13994.5|1
1649954420000|2022-04-14 16:40:20|14007|13992|14007.4|13992.4|14007.4|13992.4|14006.8|13991.8|1
1649954430000|2022-04-14 16:40:30|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|1
1649954450000|2022-04-14 16:40:50|14002.9|13987.9|14002.3|13987.3|14002.9|13987.9|14002.3|13987.3|3
1649954460000|2022-04-14 16:41:00|14002.9|13987.9|14010.1|13995.1|14010.9|13995.9|14002.9|13987.9|6
1649954470000|2022-04-14 16:41:10|14015.9|14000.9|14019.4|14004.4|14019.4|14004.4|14015.9|14000.9|4
1649954480000|2022-04-14 16:41:20|14019.3|14004.3|14016.8|14001.8|14019.3|14004.3|14016.8|14001.8|2
1649954490000|2022-04-14 16:41:30|14015.9|14000.9|14015.4|14000.4|14015.9|14000.9|14014.6|13999.6|1
1649954500000|2022-04-14 16:41:40|14017.4|14002.4|14017.4|14002.4|14017.4|14002.4|14017.4|14002.4|2
1649954510000|2022-04-14 16:41:50|14017.2|14002.2|14017.7|14002.7|14017.8|14002.8|14016.4|14001.4|2
1649954520000|2022-04-14 16:42:00|14016.4|14001.4|14014.4|13999.4|14016.7|14001.7|14014.4|13999.4|3
1649954530000|2022-04-14 16:42:10|14014.5|13999.5|14015.4|14000.4|14015.4|14000.4|14014.5|13999.5|1
1649954540000|2022-04-14 16:42:20|14015.5|14000.5|14026.5|14011.5|14026.5|14011.5|14015.5|14000.5|11
1649954550000|2022-04-14 16:42:30|14027.4|14012.4|14027.3|14012.3|14027.4|14012.4|14027.3|14012.3|0
1649954560000|2022-04-14 16:42:40|||||||||2
1649954570000|2022-04-14 16:42:50|14026.9|14011.9|14026.4|14011.4|14026.9|14011.9|14026.4|14011.4|0
1649954580000|2022-04-14 16:43:00|14026.5|14011.5|14014.9|13999.9|14026.5|14011.5|14014.4|13999.4|1
1649954590000|2022-04-14 16:43:10|14017|14002|14020.1|14005.1|14021.5|14006.5|14017|14002|1
1649954600000|2022-04-14 16:43:20|14017.7|14002.7|14014.5|13999.5|14018.9|14003.9|14014.5|13999.5|1
1649954610000|2022-04-14 16:43:30|14015|14000|14013.9|13998.9|14015|14000|14013.9|13998.9|0
1649954620000|2022-04-14 16:43:40|14006.9|13991.9|13999.4|13984.4|14006.9|13991.9|13998.4|13983.4|6
1649954630000|2022-04-14 16:43:50|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|1
1649954640000|2022-04-14 16:44:00|13998.8|13983.8|14002.9|13987.9|14005|13990|13998.4|13983.4|5
1649954650000|2022-04-14 16:44:10|14002.4|13987.4|14002.4|13987.4|14002.4|13987.4|14002.4|13987.4|0
1649954670000|2022-04-14 16:44:30|14002.3|13987.3|14002.3|13987.3|14002.3|13987.3|14002.3|13987.3|1
1649954680000|2022-04-14 16:44:40|13998.4|13983.4|13998.8|13983.8|13999.4|13984.4|13998.4|13983.4|0
1649954690000|2022-04-14 16:44:50|13998.9|13983.9|13997.9|13982.9|13998.9|13983.9|13997.9|13982.9|0
1649954700000|2022-04-14 16:45:00|13997.4|13982.4|13988.3|13973.3|13997.4|13982.4|13988.3|13973.3|4
1649954710000|2022-04-14 16:45:10|13988.2|13973.2|13987.8|13972.8|13988.2|13973.2|13987.8|13972.8|1
1649954720000|2022-04-14 16:45:20|13987.3|13972.3|13984.3|13969.3|13987.3|13972.3|13984.3|13969.3|0
1649954730000|2022-04-14 16:45:30|13983.8|13968.8|13984.4|13969.4|13985.3|13970.3|13983.8|13968.8|2
1649954740000|2022-04-14 16:45:40|13984.2|13969.2|13983.4|13968.4|13984.2|13969.2|13982.8|13967.8|1
1649954750000|2022-04-14 16:45:50|13983.9|13968.9|13983.9|13968.9|13983.9|13968.9|13983.9|13968.9|1
1649954760000|2022-04-14 16:46:00|13983.8|13968.8|13983.9|13968.9|13983.9|13968.9|13983.4|13968.4|1
1649954770000|2022-04-14 16:46:10|13983.8|13968.8|13984.3|13969.3|13984.9|13969.9|13982.4|13967.4|1
1649954780000|2022-04-14 16:46:20|13983.9|13968.9|13982.9|13967.9|13984|13969|13982.9|13967.9|2
1649954790000|2022-04-14 16:46:30|13982.4|13967.4|13982.4|13967.4|13982.4|13967.4|13982.4|13967.4|1
1649954810000|2022-04-14 16:46:50|13981.9|13966.9|13984.4|13969.4|13984.4|13969.4|13981.9|13966.9|2
1649954820000|2022-04-14 16:47:00|13985.4|13970.4|13985.4|13970.4|13985.4|13970.4|13985.4|13970.4|0
1649954830000|2022-04-14 16:47:10|13984.9|13969.9|13984.9|13969.9|13984.9|13969.9|13984.9|13969.9|0
1649954840000|2022-04-14 16:47:20|13984.8|13969.8|13978.4|13963.4|13984.8|13969.8|13977.4|13962.4|3
1649954850000|2022-04-14 16:47:30|13978.5|13963.5|13975.1|13960.1|13979.4|13964.4|13975.1|13960.1|4
1649954860000|2022-04-14 16:47:40|13975|13960|13972.1|13957.1|13976.1|13961.1|13972.1|13957.1|4
1649954870000|2022-04-14 16:47:50|13973.6|13958.6|13974.1|13959.1|13974.1|13959.1|13973.6|13958.6|1
1649954880000|2022-04-14 16:48:00|13974.4|13959.4|13981.4|13966.4|13981.6|13966.6|13974.4|13959.4|3
1649954890000|2022-04-14 16:48:10|13981.3|13966.3|13979.5|13964.5|13981.3|13966.3|13978.9|13963.9|1
1649954900000|2022-04-14 16:48:20|13979.9|13964.9|13971.9|13956.9|13979.9|13964.9|13970.5|13955.5|19
1649954910000|2022-04-14 16:48:30|13971.8|13956.8|13971.9|13956.9|13971.9|13956.9|13971.8|13956.8|1
1649954920000|2022-04-14 16:48:40|13971.8|13956.8|13971.7|13956.7|13972.4|13957.4|13969.9|13954.9|1
1649954930000|2022-04-14 16:48:50|13972.1|13957.1|13971.9|13956.9|13972.4|13957.4|13971.9|13956.9|1
1649954940000|2022-04-14 16:49:00|13973.2|13958.2|13976.1|13961.1|13976.2|13961.2|13973.2|13958.2|4
1649954950000|2022-04-14 16:49:10|13977|13962|13977.7|13962.7|13977.7|13962.7|13976.5|13961.5|4
1649954960000|2022-04-14 16:49:20|13978.2|13963.2|13980.8|13965.8|13980.8|13965.8|13978.2|13963.2|0
1649954970000|2022-04-14 16:49:30|13980.7|13965.7|13976.7|13961.7|13980.7|13965.7|13976.7|13961.7|0
1649954980000|2022-04-14 16:49:40|13976.8|13961.8|13978.2|13963.2|13978.2|13963.2|13976.8|13961.8|1
1649954990000|2022-04-14 16:49:50|||||||||2
1649955000000|2022-04-14 16:50:00|13978|13963|13976.2|13961.2|13978.2|13963.2|13975.6|13960.6|4
1649955010000|2022-04-14 16:50:10|13976.1|13961.1|13971.3|13956.3|13976.1|13961.1|13971.3|13956.3|0
1649955020000|2022-04-14 16:50:20|13982.5|13967.5|13982|13967|13982.5|13967.5|13982|13967|3
1649955030000|2022-04-14 16:50:30|13981.2|13966.2|13981.2|13966.2|13981.2|13966.2|13981.2|13966.2|0
1649955040000|2022-04-14 16:50:40|13982.1|13967.1|13988.2|13973.2|13988.2|13973.2|13982.1|13967.1|1
1649955050000|2022-04-14 16:50:50|13987.9|13972.9|13988.2|13973.2|13988.2|13973.2|13985.3|13970.3|1
1649955060000|2022-04-14 16:51:00|13988.3|13973.3|13990.2|13975.2|13990.2|13975.2|13988.3|13973.3|2
1649955070000|2022-04-14 16:51:10|14004.1|13979.1|14005.2|13980.2|14005.6|13980.6|14004.1|13979.1|3
1649955080000|2022-04-14 16:51:20|14001.2|13986.2|13996.1|13981.1|14001.2|13986.2|13995.7|13980.7|2
1649955090000|2022-04-14 16:51:30|13996|13981|13991.7|13976.7|13996.1|13981.1|13991.7|13976.7|0
1649955100000|2022-04-14 16:51:40|13996.5|13971.5|13993.5|13968.5|13996.5|13972|13987|13967.2|1
1649955110000|2022-04-14 16:51:50|13993|13968|13987.7|13972.7|13993.5|13972.7|13987.6|13967.6|5
1649955120000|2022-04-14 16:52:00|13988.3|13973.3|13990.3|13975.3|13991.3|13976.3|13988.3|13973.3|1
1649955130000|2022-04-14 16:52:10|13989.8|13974.8|13984.8|13969.8|13989.8|13974.8|13984.8|13969.8|1
1649955140000|2022-04-14 16:52:20|13984.7|13969.7|13986.2|13971.2|13986.3|13971.3|13984.3|13969.3|1
1649955150000|2022-04-14 16:52:30|||||||||1
1649955160000|2022-04-14 16:52:40|13985|13970|13986.2|13971.2|13986.8|13971.8|13985|13970|1
1649955170000|2022-04-14 16:52:50|13986|13971|13985|13970|13986|13971|13985|13970|5
1649955180000|2022-04-14 16:53:00|13984.8|13969.8|13975.7|13960.7|13984.8|13969.8|13973.2|13958.2|3
1649955190000|2022-04-14 16:53:10|13975.6|13960.6|13976.2|13961.2|13976.2|13961.2|13975.6|13960.6|3
1649955200000|2022-04-14 16:53:20|13976.1|13961.1|13975.7|13960.7|13976.1|13961.1|13975.7|13960.7|0
1649955210000|2022-04-14 16:53:30|13976.1|13961.1|13974.3|13959.3|13976.1|13961.1|13974.2|13959.2|8
1649955220000|2022-04-14 16:53:40|13973.9|13958.9|13981.8|13966.8|13981.8|13966.8|13973.9|13955.9|3
1649955230000|2022-04-14 16:53:50|13982.8|13967.8|13983.7|13968.7|13983.7|13968.7|13982.8|13967.8|0
1649955240000|2022-04-14 16:54:00|13983.9|13968.9|13988.2|13973.2|13988.6|13973.6|13983.9|13968.9|1
1649955250000|2022-04-14 16:54:10|13987.7|13972.7|13989.5|13974.5|13989.5|13974.5|13987.7|13972.7|3
1649955260000|2022-04-14 16:54:20|||||||||1
1649955280000|2022-04-14 16:54:40|13990.6|13975.6|13990.6|13975.6|13990.6|13975.6|13990.6|13975.6|1
1649955290000|2022-04-14 16:54:50|13996.2|13971.2|13995.2|13980.2|14001.6|13980.2|13995.2|13971.2|5
1649955300000|2022-04-14 16:55:00|14001.7|13986.7|13998.6|13983.6|14002.3|13987.3|13998.6|13983.6|0
1649955310000|2022-04-14 16:55:10|13997.7|13982.7|13995.3|13980.3|13997.7|13982.7|13994.2|13979.2|2
1649955320000|2022-04-14 16:55:20|13995.2|13980.2|13993.8|13978.8|13995.2|13980.2|13993.8|13978.8|0
1649955330000|2022-04-14 16:55:30|13993.7|13978.7|13989.4|13974.4|13993.7|13978.7|13989.4|13974.4|0
1649955340000|2022-04-14 16:55:40|13989.8|13974.8|13993.9|13978.9|13994.3|13979.3|13989.8|13974.8|1
1649955350000|2022-04-14 16:55:50|13992.9|13977.9|13993.8|13978.8|13994.3|13979.3|13992.8|13977.8|0
1649955360000|2022-04-14 16:56:00|13994.2|13979.2|13997.6|13982.6|13997.6|13982.6|13994.2|13979.2|5
1649955370000|2022-04-14 16:56:10|13998.1|13983.1|13998.8|13983.8|13999.8|13984.8|13997.9|13982.9|4
1649955380000|2022-04-14 16:56:20|13998.5|13983.5|13999.6|13984.6|13999.6|13984.6|13997.4|13982.4|2
1649955390000|2022-04-14 16:56:30|13999.5|13984.5|13997.2|13982.2|13999.5|13984.5|13997.2|13982.2|3
1649955400000|2022-04-14 16:56:40|13995.1|13980.1|13995.4|13980.4|13995.4|13980.4|13993.6|13978.6|1
1649955410000|2022-04-14 16:56:50|13997.1|13982.1|13999.3|13984.3|13999.4|13984.4|13997.1|13982.1|2
1649955420000|2022-04-14 16:57:00|13999.8|13984.8|13986.8|13971.8|13999.8|13984.8|13986.8|13971.8|1
1649955430000|2022-04-14 16:57:10|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|1
1649955440000|2022-04-14 16:57:20|13986.7|13971.7|13984.6|13969.6|13986.7|13971.7|13984.6|13969.6|2
1649955450000|2022-04-14 16:57:30|13982.8|13967.8|13975.9|13960.9|13982.8|13967.8|13975.9|13960.9|0
1649955460000|2022-04-14 16:57:40|13974.2|13959.2|13978.2|13963.2|13978.2|13963.2|13973.6|13958.6|2
1649955470000|2022-04-14 16:57:50|13977.6|13962.6|13977.2|13962.2|13977.7|13962.7|13976.7|13961.7|2
1649955480000|2022-04-14 16:58:00|13977.7|13962.7|13971|13956|13977.7|13962.7|13971|13956|3
1649955490000|2022-04-14 16:58:10|13970.5|13955.5|13971|13956|13971|13956|13970.5|13955.5|1
1649955500000|2022-04-14 16:58:20|13970.8|13955.8|13970.5|13955.5|13970.8|13955.8|13970|13955|0
1649955510000|2022-04-14 16:58:30|13970|13955|13970.8|13955.8|13970.8|13955.8|13970|13955|0
1649955520000|2022-04-14 16:58:40|13970.5|13955.5|13970.8|13955.8|13980|13965|13970.5|13955.5|4
1649955530000|2022-04-14 16:58:50|13969.5|13954.5|13971|13956|13971|13956|13969.5|13954.5|1
1649955540000|2022-04-14 16:59:00|13974.5|13959.5|13971|13956|13976|13961|13971|13956|7
1649955550000|2022-04-14 16:59:10|13970.5|13955.5|13970.1|13955.1|13971.5|13956.5|13970.1|13955.1|2
1649955560000|2022-04-14 16:59:20|13969.6|13954.6|13969.1|13954.1|13969.6|13954.6|13969.1|13954.1|0
1649955570000|2022-04-14 16:59:30|13974.9|13959.9|13975.5|13960.5|13978|13963|13974.9|13959.9|4
1649955580000|2022-04-14 16:59:40|13977.5|13962.5|13978.6|13963.6|13978.6|13963.6|13975.5|13960.5|6
1649955590000|2022-04-14 16:59:50|13979|13964|13977|13962|13979|13964|13977|13962|0
1649955600000|2022-04-14 17:00:00|13977.5|13962.5|13979.8|13964.8|13979.8|13964.8|13977.5|13962.5|2
1649955620000|2022-04-14 17:00:20|13979.3|13964.3|13978.8|13963.8|13979.3|13964.3|13978.8|13963.8|0
1649955630000|2022-04-14 17:00:30|13978.3|13963.3|13970.5|13955.5|13978.3|13963.3|13970.5|13955.5|1
1649955640000|2022-04-14 17:00:40|13972.5|13957.5|13972.4|13957.4|13975.3|13960.3|13972.4|13957.4|1
1649955650000|2022-04-14 17:00:50|13973|13958|13972.3|13957.3|13973|13958|13971.4|13956.4|1
1649955660000|2022-04-14 17:01:00|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|13974.6|13959.6|1
1649955680000|2022-04-14 17:01:20|13973.6|13958.6|13970.8|13955.8|13973.6|13958.6|13970.8|13955.8|0
1649955690000|2022-04-14 17:01:30|13971.2|13956.2|13971.2|13956.2|13971.2|13956.2|13971.2|13956.2|0
1649955720000|2022-04-14 17:02:00|13971.6|13956.6|13971.6|13956.6|13971.6|13956.6|13971.6|13956.6|1
1649955730000|2022-04-14 17:02:10|13971.1|13956.1|13971.1|13956.1|13971.1|13956.1|13971.1|13956.1|0
1649955740000|2022-04-14 17:02:20|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|8
1649955750000|2022-04-14 17:02:30|13969.4|13954.4|13970.3|13955.3|13970.3|13955.3|13969.4|13954.4|1
1649955760000|2022-04-14 17:02:40|13971|13956|13971.3|13956.3|13971.3|13956.3|13970.8|13955.8|1
1649955770000|2022-04-14 17:02:50|13973.1|13958.1|13975.3|13960.3|13975.3|13960.3|13973.1|13958.1|2
1649955780000|2022-04-14 17:03:00|13977.3|13962.3|13982.2|13967.2|13982.2|13967.2|13977.3|13962.3|1
1649955820000|2022-04-14 17:03:40|13982.4|13967.4|13995.8|13970.8|13995.8|13974.9|13982.4|13967.4|1
1649955830000|2022-04-14 17:03:50|13990.5|13975.5|13996.4|13981.4|14001.3|13981.4|13988.8|13970.5|0
1649955840000|2022-04-14 17:04:00|13997.3|13982.3|13995.4|13980.4|13997.3|13982.3|13994.8|13979.8|1
1649955850000|2022-04-14 17:04:10|13995.3|13980.3|13992.8|13977.8|13995.3|13980.3|13992.8|13977.8|1
1649955860000|2022-04-14 17:04:20|13988.2|13973.2|13988.2|13973.2|13988.2|13973.2|13988.2|13973.2|2
1649955870000|2022-04-14 17:04:30|13986.7|13971.7|13986.2|13971.2|13986.7|13971.7|13985.7|13970.7|0
1649955890000|2022-04-14 17:04:50|13986.4|13971.4|13985.8|13970.8|13988.2|13973.2|13985.8|13970.8|0
1649955900000|2022-04-14 17:05:00|13986.2|13971.2|13985.7|13970.7|13986.3|13971.3|13985.7|13970.7|1
1649955910000|2022-04-14 17:05:10|13985.8|13970.8|13985.7|13970.7|13986.8|13971.8|13985.7|13970.7|0
1649955920000|2022-04-14 17:05:20|13985.9|13970.9|13987.7|13972.7|13987.7|13972.7|13985.9|13970.9|1
1649955930000|2022-04-14 17:05:30|13987.6|13972.6|13983.7|13968.7|13987.6|13972.6|13983.7|13968.7|4
1649955940000|2022-04-14 17:05:40|13983.8|13968.8|13983.8|13968.8|13983.8|13968.8|13983.7|13968.7|0
1649955950000|2022-04-14 17:05:50|13983.2|13968.2|13983.7|13968.7|13984.2|13969.2|13983.2|13968.2|0
1649955960000|2022-04-14 17:06:00|13983.6|13968.6|13983.2|13968.2|13983.6|13968.6|13983.2|13968.2|1
1649955970000|2022-04-14 17:06:10|13982.7|13967.7|13982.7|13967.7|13982.7|13967.7|13982.7|13967.7|0
1649955990000|2022-04-14 17:06:30|13982.1|13967.1|13979.7|13964.7|13982.1|13967.1|13979.3|13964.3|1
1649956010000|2022-04-14 17:06:50|13979.2|13964.2|13982.2|13967.2|13982.2|13967.2|13979.2|13964.2|0
1649956020000|2022-04-14 17:07:00|13982.1|13967.1|13982.2|13967.2|13982.3|13967.3|13982.1|13967.1|0
1649956030000|2022-04-14 17:07:10|13982.1|13967.1|13982.1|13967.1|13982.1|13967.1|13982.1|13967.1|2
1649956040000|2022-04-14 17:07:20|13982|13967|13980.8|13965.8|13982|13967|13980.8|13965.8|0
1649956050000|2022-04-14 17:07:30|13979|13964|13979|13964|13979|13964|13979|13964|0
1649956060000|2022-04-14 17:07:40|13978.9|13963.9|13979|13964|13979|13964|13978.9|13963.9|5
1649956070000|2022-04-14 17:07:50|13980|13965|13979.6|13964.6|13980|13965|13979.6|13964.6|0
1649956080000|2022-04-14 17:08:00|13991.5|13966.5|13986.6|13971.6|13991.5|13971.6|13986.6|13966.5|2
1649956090000|2022-04-14 17:08:10|||||||||1
1649956100000|2022-04-14 17:08:20|13986.7|13971.7|13989|13974|13989.1|13974.1|13986.7|13971.7|0
1649956110000|2022-04-14 17:08:30|13989.1|13974.1|13995.4|13980.4|13995.4|13980.4|13989.1|13974.1|2
1649956120000|2022-04-14 17:08:40|13995.5|13980.5|13996.4|13981.4|13996.4|13981.4|13995.5|13980.5|2
1649956130000|2022-04-14 17:08:50|13996.5|13981.5|13996.6|13981.6|13996.6|13981.6|13996.5|13981.5|4
1649956140000|2022-04-14 17:09:00|13996.4|13981.4|14002.2|13987.2|14007.1|13987.6|13996.4|13981.4|2
1649956150000|2022-04-14 17:09:10|14002.1|13987.1|14001.3|13986.3|14002.1|13987.1|14000.8|13985.8|0
1649956160000|2022-04-14 17:09:20|14000.7|13985.7|14010.1|13995.1|14010.1|13995.1|14000.7|13985.7|0
1649956170000|2022-04-14 17:09:30|14000.9|13985.9|14000.9|13985.9|14000.9|13985.9|14000.9|13985.9|8
1649956180000|2022-04-14 17:09:40|14000.8|13985.8|14005.3|13990.3|14005.3|13990.3|14000.8|13985.8|0
1649956190000|2022-04-14 17:09:50|14003.2|13988.2|14000.4|13985.4|14003.2|13988.2|14000.4|13985.4|0
1649956200000|2022-04-14 17:10:00|14000.5|13985.5|14003.9|13988.9|14003.9|13988.9|14000.5|13985.5|1
1649956240000|2022-04-14 17:10:40|14005.9|13990.9|14006.7|13991.7|14006.9|13991.9|14004.4|13989.4|3
1649956250000|2022-04-14 17:10:50|14008.5|13993.5|14008.7|13993.7|14008.7|13993.7|14008.5|13993.5|4
1649956260000|2022-04-14 17:11:00|14008.6|13993.6|14017.2|14002.2|14017.2|14002.2|14006.9|13988.2|3
1649956270000|2022-04-14 17:11:10|14018.1|14003.1|14016.6|14001.6|14019.2|14004.2|14016.6|14001.6|0
1649956280000|2022-04-14 17:11:20|14016.5|14001.5|14016.5|14001.5|14016.5|14001.5|14016.5|14001.5|0
1649956290000|2022-04-14 17:11:30|||||||||1
1649956300000|2022-04-14 17:11:40|14016.4|14001.4|14017.2|14002.2|14017.2|14002.2|14016.4|14001.4|2
1649956320000|2022-04-14 17:12:00|14017.1|14002.1|14024.5|14009.5|14024.5|14009.5|14016.7|14001.7|2
1649956330000|2022-04-14 17:12:10|14025|14010|14022.1|14007.1|14027|14012|14020.5|14005.5|2
1649956360000|2022-04-14 17:12:40|14023|14008|14028|14013|14028|14013|14023|14008|2
1649956370000|2022-04-14 17:12:50|14029|14014|14019.1|14004.1|14029|14014|14019.1|14004.1|3
1649956380000|2022-04-14 17:13:00|14019.6|14004.6|14013.6|13998.6|14019.6|14004.6|14010.6|13995.6|1
1649956390000|2022-04-14 17:13:10|14014|13999|14007|13992|14014.1|13999.1|14007|13992|1
1649956400000|2022-04-14 17:13:20|14008.1|13993.1|14006.6|13991.6|14008.1|13993.1|14006.6|13991.6|0
1649956420000|2022-04-14 17:13:40|14006.8|13991.8|14006.6|13991.6|14008.5|13993.5|14006.6|13991.6|0
1649956430000|2022-04-14 17:13:50|14006.5|13991.5|14016.4|14001.4|14016.4|14001.4|14004.9|13989.9|2
1649956440000|2022-04-14 17:14:00|14016|14001|14013.4|13998.4|14017.4|14002.4|14013.4|13998.4|2
1649956450000|2022-04-14 17:14:10|14013.7|13998.7|14015|14000|14015.4|14000.4|14013.7|13998.7|0
1649956470000|2022-04-14 17:14:30|14015.4|14000.4|14014.9|13999.9|14015.4|14000.4|14014.9|13999.9|0
1649956480000|2022-04-14 17:14:40|14015.4|14000.4|14015.4|14000.4|14015.4|14000.4|14015.4|14000.4|0
1649956490000|2022-04-14 17:14:50|14014.9|13999.9|14014.9|13999.9|14014.9|13999.9|14014.9|13999.9|1
1649956500000|2022-04-14 17:15:00|14013.9|13998.9|14017.4|14002.4|14020.5|14005.5|14012.9|13997.9|0
1649956510000|2022-04-14 17:15:10|14018|14003|14021.9|14006.9|14021.9|14006.9|14018|14003|1
1649956520000|2022-04-14 17:15:20|14022|14007|14022|14007|14022|14007|14022|14007|1
1649956530000|2022-04-14 17:15:30|14024|14009|14026.4|14011.4|14026.9|14011.9|14021.9|14006.9|5
1649956540000|2022-04-14 17:15:40|14026|14011|14027.9|14012.9|14028|14013|14026|14011|1
1649956550000|2022-04-14 17:15:50|14028.4|14013.4|14027.1|14012.1|14028.4|14013.4|14026.9|14011.9|5
1649956560000|2022-04-14 17:16:00|14027.2|14012.2|14024.7|14009.7|14028.1|14013.1|14022.6|14007.6|3
1649956570000|2022-04-14 17:16:10|14030.2|14005.2|14026.2|14011.2|14044.6|14014.2|14025.7|13999.6|0
1649956580000|2022-04-14 17:16:20|14026.1|14011.1|14025.7|14010.7|14026.1|14011.1|14025.7|14010.7|0
1649956590000|2022-04-14 17:16:30|14025.6|14010.6|14025.6|14010.6|14025.6|14010.6|14025.6|14010.6|0
1649956610000|2022-04-14 17:16:50|14025.7|14010.7|14028.2|14013.2|14028.2|14013.2|14025.7|14010.7|1
1649956620000|2022-04-14 17:17:00|14028.7|14013.7|14033.7|14018.7|14033.7|14018.7|14028.7|14013.7|0
1649956630000|2022-04-14 17:17:10|14033.6|14018.6|14032.3|14017.3|14034.2|14019.2|14032.3|14017.3|0
1649956640000|2022-04-14 17:17:20|14033.6|14018.6|14033.4|14018.4|14033.6|14018.6|14033.4|14018.4|0
1649956670000|2022-04-14 17:17:50|14033.8|14018.8|14032.9|14017.9|14033.8|14018.8|14029.7|14014.7|5
1649956680000|2022-04-14 17:18:00|14033.3|14018.3|14041.9|14026.9|14043.9|14028.9|14033.3|14018.3|2
1649956690000|2022-04-14 17:18:10|14041.4|14026.4|14041.9|14026.9|14041.9|14026.9|14040.9|14025.9|0
1649956700000|2022-04-14 17:18:20|14040.9|14025.9|14040.9|14025.9|14040.9|14025.9|14040.9|14025.9|0
1649956710000|2022-04-14 17:18:30|14041.4|14026.4|14041.7|14026.7|14042.2|14027.2|14041.4|14026.4|2
1649956720000|2022-04-14 17:18:40|14042.2|14027.2|14041.6|14026.6|14042.2|14027.2|14041.2|14026.2|2
1649956730000|2022-04-14 17:18:50|14040.7|14025.7|14038.1|14023.1|14040.7|14025.7|14036|14021|3
1649956740000|2022-04-14 17:19:00|14038.2|14023.2|14039.2|14024.2|14039.7|14024.7|14037.6|14022.6|0
1649956750000|2022-04-14 17:19:10|14040.2|14025.2|14040.3|14025.3|14041.1|14026.1|14039.7|14024.7|1
1649956760000|2022-04-14 17:19:20|14040.9|14025.9|14041.5|14026.5|14041.7|14026.7|14040.9|14025.9|0
1649956770000|2022-04-14 17:19:30|14041.6|14026.6|14041.6|14026.6|14041.6|14026.6|14041.6|14026.6|0
1649956780000|2022-04-14 17:19:40|14043.9|14028.9|14054.9|14039.9|14054.9|14039.9|14043.9|14028.9|2
1649956790000|2022-04-14 17:19:50|14054.4|14039.4|14054|14039|14054.4|14039.4|14054|14039|0
1649956800000|2022-04-14 17:20:00|14054.5|14039.5|14054.5|14039.5|14054.5|14039.5|14054.4|14039.4|1
1649956810000|2022-04-14 17:20:10|||||||||1
1649956820000|2022-04-14 17:20:20|14056.3|14041.3|14050.7|14035.7|14059.8|14044.8|14050.7|14035.7|9
1649956830000|2022-04-14 17:20:30|14050.2|14035.2|14046.4|14031.4|14050.2|14035.2|14045.9|14030.9|1
1649956840000|2022-04-14 17:20:40|14046.3|14031.3|14045.8|14030.8|14046.3|14031.3|14045.8|14030.8|0
1649956850000|2022-04-14 17:20:50|14047.2|14032.2|14045.3|14030.3|14047.2|14032.2|14044.9|14029.9|0
1649956860000|2022-04-14 17:21:00|14044.9|14029.9|14042.9|14027.9|14045.4|14030.4|14042.9|14027.9|2
1649956870000|2022-04-14 17:21:10|14041|14026|14037.8|14022.8|14041.4|14026.4|14037.8|14022.8|3
1649956880000|2022-04-14 17:21:20|14037.2|14022.2|14036.3|14021.3|14037.2|14022.2|14036.2|14021.2|0
1649956890000|2022-04-14 17:21:30|14036.7|14021.7|14030.2|14015.2|14037.7|14022.7|14029.2|14014.2|4
1649956900000|2022-04-14 17:21:40|14029.7|14014.7|14025.7|14010.7|14029.7|14014.7|14024.2|14009.2|1
1649956910000|2022-04-14 17:21:50|14026.2|14011.2|14025.7|14010.7|14026.2|14011.2|14025.7|14010.7|0
1649956920000|2022-04-14 17:22:00|14025.6|14010.6|14022.2|14007.2|14025.6|14010.6|14022.2|14007.2|3
1649956930000|2022-04-14 17:22:10|14022.6|14007.6|14030.5|14015.5|14030.5|14015.5|14020|14005|1
1649956940000|2022-04-14 17:22:20|14032.7|14017.7|14032.6|14017.6|14032.7|14017.7|14032.6|14017.6|124
1649956950000|2022-04-14 17:22:30|14033|14018|14032.5|14017.5|14033|14018|14032.5|14017.5|0
1649956960000|2022-04-14 17:22:40|14033|14018|14033|14018|14033|14018|14033|14018|1
1649956970000|2022-04-14 17:22:50|14032.8|14017.8|14033.4|14018.4|14033.4|14018.4|14032.4|14017.4|0
1649956980000|2022-04-14 17:23:00|14033.7|14018.7|14033.7|14018.7|14033.7|14018.7|14033.7|14018.7|0
1649956990000|2022-04-14 17:23:10|14035.4|14020.4|14035.4|14020.4|14035.4|14020.4|14035.4|14020.4|0
1649957010000|2022-04-14 17:23:30|14035|14020|14028.7|14013.7|14035|14020|14028.7|14013.7|2
1649957020000|2022-04-14 17:23:40|14028.2|14013.2|14028.1|14013.1|14028.2|14013.2|14028.1|14013.1|0
1649957030000|2022-04-14 17:23:50|14028.2|14013.2|14033.2|14018.2|14033.2|14018.2|14028.2|14013.2|1
1649957040000|2022-04-14 17:24:00|14033|14018|14021.2|14006.2|14033|14018|14021.2|14006.2|1
1649957060000|2022-04-14 17:24:20|14020.6|14005.6|14016.6|14001.6|14020.7|14005.7|14016.6|14001.6|0
1649957070000|2022-04-14 17:24:30|14015.7|14000.7|14019.5|14004.5|14019.7|14004.7|14015.2|14000.2|2
1649957080000|2022-04-14 17:24:40|14018.2|14003.2|14018.2|14003.2|14018.2|14003.2|14018.2|14003.2|2
1649957100000|2022-04-14 17:25:00|14022.6|14007.6|14016.2|14001.2|14023.5|14008.5|14016.2|14001.2|5
1649957110000|2022-04-14 17:25:10|14016.6|14001.6|14016.6|14001.6|14016.6|14001.6|14016.6|14001.6|0
1649957120000|2022-04-14 17:25:20|14017|14002|14017|14002|14017|14002|14017|14002|0
1649957130000|2022-04-14 17:25:30|14016.9|14001.9|14017|14002|14017|14002|14015.5|14000.5|5
1649957140000|2022-04-14 17:25:40|14016.9|14001.9|14017.4|14002.4|14017.4|14002.4|14016.9|14001.9|2
1649957150000|2022-04-14 17:25:50|14017.9|14002.9|14017.9|14002.9|14017.9|14002.9|14017.9|14002.9|0
1649957160000|2022-04-14 17:26:00|14018.7|14003.7|14018.9|14003.9|14022.2|14007.2|14018.7|14003.7|1
1649957170000|2022-04-14 17:26:10|14021.2|14006.2|14023.2|14008.2|14023.2|14008.2|14021.2|14006.2|0
1649957180000|2022-04-14 17:26:20|14025.9|14010.9|14024.5|14009.5|14025.9|14010.9|14024.5|14009.5|10
1649957190000|2022-04-14 17:26:30|14025|14010|14024|14009|14025|14010|14023.5|14008.5|2
1649957200000|2022-04-14 17:26:40|14023.5|14008.5|14026.9|14011.9|14027|14012|14023.5|14008.5|0
1649957210000|2022-04-14 17:26:50|14027.1|14012.1|14027.1|14012.1|14027.1|14012.1|14027.1|14012.1|14
1649957220000|2022-04-14 17:27:00|14027.6|14012.6|14031.1|14016.1|14032.2|14017.2|14027.6|14012.6|0
1649957240000|2022-04-14 17:27:20|14031|14016|14031|14016|14031|14016|14031|14016|0
1649957250000|2022-04-14 17:27:30|14030.9|14015.9|14030.9|14015.9|14031|14016|14030.9|14015.9|0
1649957260000|2022-04-14 17:27:40|14031|14016|14030.9|14015.9|14031|14016|14030.9|14015.9|0
1649957270000|2022-04-14 17:27:50|14030.8|14015.8|14030.3|14015.3|14030.8|14015.8|14030.3|14015.3|0
1649957280000|2022-04-14 17:28:00|14029.8|14014.8|14030.3|14015.3|14031.3|14016.3|14029.8|14014.8|1
1649957330000|2022-04-14 17:28:50|14030.8|14015.8|14024.7|14009.7|14031.8|14016.8|14024.7|14009.7|2
1649957340000|2022-04-14 17:29:00|14025.2|14010.2|14024.2|14009.2|14025.2|14010.2|14023.8|14008.8|0
1649957350000|2022-04-14 17:29:10|14023.7|14008.7|14023.2|14008.2|14023.7|14008.7|14023.2|14008.2|1
1649957360000|2022-04-14 17:29:20|14023.1|14008.1|14019.7|14004.7|14023.1|14008.1|14018.8|14003.8|0
1649957380000|2022-04-14 17:29:40|14019.2|14004.2|14022.1|14007.1|14022.2|14007.2|14018.2|14003.2|3
1649957390000|2022-04-14 17:29:50|14022.6|14007.6|14020.7|14005.7|14022.6|14007.6|14020.2|14005.2|6
1649957400000|2022-04-14 17:30:00|14020.8|14005.8|14021.6|14006.6|14021.6|14006.6|14020.2|14005.2|3
1649957410000|2022-04-14 17:30:10|14023|14008|14023|14008|14023|14008|14023|14008|1
1649957420000|2022-04-14 17:30:20|14022.9|14007.9|14023.1|14008.1|14023.1|14008.1|14022.9|14007.9|6
1649957440000|2022-04-14 17:30:40|14023.2|14008.2|14024.1|14009.1|14024.1|14009.1|14022.7|14007.7|0
1649957450000|2022-04-14 17:30:50|14024.2|14009.2|14020.3|14005.3|14024.3|14009.3|14020.3|14005.3|6
1649957460000|2022-04-14 17:31:00|14020.4|14005.4|14019.8|14004.8|14020.4|14005.4|14018|14003|1
1649957480000|2022-04-14 17:31:20|14017.5|14002.5|14017|14002|14017.5|14002.5|14017|14002|1
1649957490000|2022-04-14 17:31:30|14017.5|14002.5|14017.5|14002.5|14017.5|14002.5|14017.5|14002.5|0
1649957500000|2022-04-14 17:31:40|14018.8|14003.8|14026.7|14011.7|14028.2|14013.2|14018.8|14003.8|0
1649957510000|2022-04-14 17:31:50|14025.7|14010.7|14026.6|14011.6|14027.6|14012.6|14025.7|14010.7|0
1649957520000|2022-04-14 17:32:00|14028|14013|14029.9|14014.9|14030.8|14015.8|14028|14013|5
1649957530000|2022-04-14 17:32:10|14029.8|14014.8|14031.2|14016.2|14031.2|14016.2|14029.8|14014.8|1
1649957540000|2022-04-14 17:32:20|14030.3|14015.3|14030.3|14015.3|14031|14016|14030.3|14015.3|25
1649957550000|2022-04-14 17:32:30|14030.4|14015.4|14031.3|14016.3|14031.4|14016.4|14030.3|14015.3|0
1649957560000|2022-04-14 17:32:40|14030.4|14015.4|14031.8|14016.8|14031.8|14016.8|14030.2|14015.2|8
1649957570000|2022-04-14 17:32:50|14028.7|14013.7|14021.3|14006.3|14028.7|14013.7|14021.3|14006.3|1
1649957580000|2022-04-14 17:33:00|14022.7|14007.7|14022.7|14007.7|14022.7|14007.7|14022.7|14007.7|0
1649957610000|2022-04-14 17:33:30|14022.6|14007.6|14017.2|14002.2|14022.6|14007.6|14017.2|14002.2|1
1649957620000|2022-04-14 17:33:40|14015.8|14000.8|14014.8|13999.8|14015.8|14000.8|14014.8|13999.8|3
1649957630000|2022-04-14 17:33:50|14015.2|14000.2|14014.7|13999.7|14015.2|14000.2|14014.7|13999.7|0
1649957640000|2022-04-14 17:34:00|14014.8|13999.8|14013.8|13998.8|14014.8|13999.8|14013.3|13998.3|3
1649957650000|2022-04-14 17:34:10|14018.8|14003.8|14017.8|14002.8|14018.8|14003.8|14017.8|14002.8|2
1649957660000|2022-04-14 17:34:20|14017.3|14002.3|14016.5|14001.5|14017.3|14002.3|14016.5|14001.5|2
1649957670000|2022-04-14 17:34:30|14016.8|14001.8|14015.6|14000.6|14016.8|14001.8|14015.6|14000.6|9
1649957680000|2022-04-14 17:34:40|14015.5|14000.5|14015.1|14000.1|14015.5|14000.5|14015.1|14000.1|3
1649957690000|2022-04-14 17:34:50|14013.8|13998.8|14012.5|13997.5|14013.8|13998.8|14012|13997|1
1649957700000|2022-04-14 17:35:00|14013|13998|14013.3|13998.3|14013.3|13998.3|14012.9|13997.9|3
1649957710000|2022-04-14 17:35:10|14012.8|13997.8|14012.8|13997.8|14012.8|13997.8|14012.8|13997.8|1
1649957720000|2022-04-14 17:35:20|14013.7|13998.7|14022.2|14007.2|14022.2|14007.2|14013.7|13998.7|4
1649957730000|2022-04-14 17:35:30|14022.3|14007.3|14023.2|14008.2|14023.2|14008.2|14022.3|14007.3|0
1649957740000|2022-04-14 17:35:40|14023.1|14008.1|14020.6|14005.6|14023.2|14008.2|14018.2|14003.2|0
1649957750000|2022-04-14 17:35:50|14019.7|14004.7|14019.7|14004.7|14019.7|14004.7|14019.2|14004.2|0
1649957760000|2022-04-14 17:36:00|14019.8|14004.8|14018.7|14003.7|14022.2|14007.2|14016.6|14001.6|1
1649957770000|2022-04-14 17:36:10|14021.2|14006.2|14021.2|14006.2|14021.7|14006.7|14021.2|14006.2|0
1649957780000|2022-04-14 17:36:20|14021.7|14006.7|14021.7|14006.7|14021.7|14006.7|14021.7|14006.7|0
1649957790000|2022-04-14 17:36:30|14022.2|14007.2|14021.6|14006.6|14022.2|14007.2|14021.6|14006.6|1
1649957800000|2022-04-14 17:36:40|14025.6|14010.6|14022.1|14007.1|14025.6|14010.6|14021.6|14006.6|0
1649957820000|2022-04-14 17:37:00|14023.1|14008.1|14023.1|14008.1|14023.1|14008.1|14023.1|14008.1|0
1649957830000|2022-04-14 17:37:10|14022.7|14007.7|14022.7|14007.7|14022.7|14007.7|14022.7|14007.7|0
1649957840000|2022-04-14 17:37:20|14023.2|14008.2|14028.1|14013.1|14028.1|14013.1|14023.2|14008.2|2
1649957850000|2022-04-14 17:37:30|14024.1|14009.1|14025.6|14010.6|14026.6|14011.6|14024.1|14009.1|0
1649957860000|2022-04-14 17:37:40|14025.3|14010.3|14025.7|14010.7|14025.7|14010.7|14024.6|14009.6|0
1649957880000|2022-04-14 17:38:00|14026.1|14011.1|14024.6|14009.6|14028.6|14013.6|14024.6|14009.6|3
1649957890000|2022-04-14 17:38:10|14024.5|14009.5|14021.9|14006.9|14024.5|14009.5|14021.9|14006.9|2
1649957910000|2022-04-14 17:38:30|14021.4|14006.4|14021|14006|14021.4|14006.4|14021|14006|0
1649957920000|2022-04-14 17:38:40|14018.8|14003.8|14016.5|14001.5|14018.8|14003.8|14016.5|14001.5|4
1649957930000|2022-04-14 17:38:50|14015.6|14000.6|14015.6|14000.6|14015.6|14000.6|14015|14000|3
1649957940000|2022-04-14 17:39:00|14017.5|14002.5|14017.6|14002.6|14018.7|14003.7|14017.5|14002.5|8
1649957950000|2022-04-14 17:39:10|14017.1|14002.1|14016.1|14001.1|14017.1|14002.1|14016.1|14001.1|1
1649957960000|2022-04-14 17:39:20|14014.7|13999.7|14014.3|13999.3|14014.7|13999.7|14014.3|13999.3|2
1649957970000|2022-04-14 17:39:30|14013.8|13998.8|14013.7|13998.7|14013.8|13998.8|14013.7|13998.7|4
1649957980000|2022-04-14 17:39:40|14013.3|13998.3|14012.9|13997.9|14013.3|13998.3|14012.8|13997.8|3
1649957990000|2022-04-14 17:39:50|14013.3|13998.3|14013.3|13998.3|14013.3|13998.3|14013.3|13998.3|0
1649958000000|2022-04-14 17:40:00|14012.5|13997.5|14015.7|14000.7|14017.1|14002.1|14012.4|13997.4|4
1649958010000|2022-04-14 17:40:10|14015.6|14000.6|14015.1|14000.1|14015.6|14000.6|14014.6|13999.6|6
1649958020000|2022-04-14 17:40:20|14016.4|14001.4|14018.1|14003.1|14018.1|14003.1|14016.4|14001.4|1
1649958040000|2022-04-14 17:40:40|14018.4|14003.4|14020.9|14005.9|14021.1|14006.1|14018.4|14003.4|24
1649958050000|2022-04-14 17:40:50|14027|14012|14026.9|14011.9|14027|14012|14026.9|14011.9|15
1649958060000|2022-04-14 17:41:00|14027|14012|14031.4|14016.4|14031.4|14016.4|14027|14012|0
1649958080000|2022-04-14 17:41:20|14033.9|14018.9|14033.9|14018.9|14033.9|14018.9|14033.9|14018.9|3
1649958100000|2022-04-14 17:41:40|14033.8|14018.8|14033.9|14018.9|14033.9|14018.9|14033.4|14018.4|0
1649958110000|2022-04-14 17:41:50|||||||||2
1649958120000|2022-04-14 17:42:00|14034.4|14019.4|14034.4|14019.4|14034.4|14019.4|14034.4|14019.4|1
1649958130000|2022-04-14 17:42:10|14035.9|14020.9|14035.9|14020.9|14035.9|14020.9|14035.9|14020.9|0
1649958140000|2022-04-14 17:42:20|||||||||1
1649958160000|2022-04-14 17:42:40|14036.3|14021.3|14037.4|14022.4|14041.4|14026.4|14035.9|14020.9|3
1649958170000|2022-04-14 17:42:50|14037.9|14022.9|14028.5|14013.5|14037.9|14022.9|14027.9|14012.9|0
1649958180000|2022-04-14 17:43:00|14033.3|14018.3|14034.6|14019.6|14034.9|14019.9|14033.3|14018.3|5
1649958200000|2022-04-14 17:43:20|14035.1|14020.1|14035.1|14020.1|14035.1|14020.1|14035.1|14020.1|0
1649958210000|2022-04-14 17:43:30|14035.3|14020.3|14036.1|14021.1|14036.9|14021.9|14035.3|14020.3|0
1649958230000|2022-04-14 17:43:50|14035.8|14020.8|14033.3|14018.3|14035.8|14020.8|14033.3|14018.3|2
1649958240000|2022-04-14 17:44:00|14032.6|14017.6|14021.7|14006.7|14032.6|14017.6|14021.7|14006.7|13
1649958260000|2022-04-14 17:44:20|14021.6|14006.6|14018.8|14003.8|14021.6|14006.6|14018.8|14003.8|2
1649958270000|2022-04-14 17:44:30|14018.3|14003.3|14022.2|14007.2|14022.2|14007.2|14018.3|14003.3|3
1649958300000|2022-04-14 17:45:00|14025.8|14010.8|14032.5|14017.5|14032.5|14017.5|14025.8|14010.8|1
1649958310000|2022-04-14 17:45:10|14032.4|14017.4|14028|14013|14032.4|14017.4|14028|14013|1
1649958330000|2022-04-14 17:45:30|14027.8|14012.8|14026.5|14011.5|14027.8|14012.8|14026.5|14011.5|0
1649958340000|2022-04-14 17:45:40|14025.6|14010.6|14030.3|14005.3|14030.3|14014.5|14025.2|14005.3|15
1649958350000|2022-04-14 17:45:50|14025.7|14010.7|14028.7|14013.7|14028.7|14013.7|14025.7|14010.7|0
1649958360000|2022-04-14 17:46:00|14028.9|14013.9|14032.2|14017.2|14032.2|14017.2|14028.9|14013.9|1
1649958370000|2022-04-14 17:46:10|14032.7|14017.7|14032.2|14017.2|14032.7|14017.7|14032.2|14017.2|0
1649958380000|2022-04-14 17:46:20|14032.1|14017.1|14032.1|14017.1|14032.3|14017.3|14032.1|14017.1|0
1649958440000|2022-04-14 17:47:20|14030.6|14015.6|14032.1|14017.1|14032.1|14017.1|14030.6|14015.6|1
1649958450000|2022-04-14 17:47:30|14031.3|14016.3|14023.1|14008.1|14031.3|14016.3|14023.1|14008.1|2
1649958460000|2022-04-14 17:47:40|14019.9|14004.9|14019|14004|14019.9|14004.9|14017.6|14002.6|1
1649958470000|2022-04-14 17:47:50|14018.9|14003.9|14018.9|14003.9|14018.9|14003.9|14018.9|14003.9|0
1649958480000|2022-04-14 17:48:00|14022.8|14007.8|14027.3|14012.3|14032.3|14012.3|14022.8|14006.8|4
1649958490000|2022-04-14 17:48:10|14027.1|14012.1|14025.7|14010.7|14027.1|14012.1|14025.6|14010.6|2
1649958500000|2022-04-14 17:48:20|14026.1|14011.1|14025.2|14010.2|14026.1|14011.1|14025.2|14010.2|0
1649958510000|2022-04-14 17:48:30|14025.1|14010.1|14025.2|14010.2|14025.2|14010.2|14025.1|14010.1|0
1649958520000|2022-04-14 17:48:40|14025.3|14010.3|14037.7|14022.7|14039.5|14024.5|14025.3|14010.3|39
1649958530000|2022-04-14 17:48:50|14037.2|14022.2|14037.7|14022.7|14037.7|14022.7|14037.2|14022.2|2
1649958540000|2022-04-14 17:49:00|14037.8|14022.8|14038.6|14023.6|14038.6|14023.6|14037.8|14022.8|0
1649958550000|2022-04-14 17:49:10|14038.1|14023.1|14038.1|14023.1|14038.1|14023.1|14038.1|14023.1|3
1649958560000|2022-04-14 17:49:20|||||||||2
1649958580000|2022-04-14 17:49:40|||||||||1
1649958590000|2022-04-14 17:49:50|14040.4|14025.4|14045.8|14030.8|14045.8|14030.8|14040.4|14025.4|18
1649958600000|2022-04-14 17:50:00|14045.9|14030.9|14050.3|14035.3|14050.3|14035.3|14045.9|14030.9|7
1649958610000|2022-04-14 17:50:10|14049.8|14034.8|14047.9|14032.9|14049.8|14034.8|14047.8|14032.8|27
1649958620000|2022-04-14 17:50:20|14046.9|14031.9|14046.8|14031.8|14046.9|14031.9|14046.4|14031.4|1
1649958630000|2022-04-14 17:50:30|14047.1|14032.1|14047.1|14032.1|14047.1|14032.1|14047.1|14032.1|5
1649958640000|2022-04-14 17:50:40|14048|14033|14049|14034|14049|14034|14047.9|14032.9|0
1649958650000|2022-04-14 17:50:50|14048.5|14033.5|14048.5|14033.5|14048.5|14033.5|14048.5|14033.5|0
1649958660000|2022-04-14 17:51:00|14048.7|14033.7|14054.9|14039.9|14056.7|14041.7|14048.7|14033.7|1
1649958670000|2022-04-14 17:51:10|14054.4|14039.4|14054.4|14039.4|14054.4|14039.4|14054.4|14039.4|0
1649958680000|2022-04-14 17:51:20|||||||||3
1649958690000|2022-04-14 17:51:30|14052.9|14037.9|14052.5|14037.5|14052.9|14037.9|14052|14037|6
1649958700000|2022-04-14 17:51:40|14057|14042|14057.5|14042.5|14057.5|14042.5|14056.5|14041.5|20
1649958710000|2022-04-14 17:51:50|||||||||5
1649958720000|2022-04-14 17:52:00|14057.4|14042.4|14056|14041|14057.4|14042.4|14056|14041|1
1649958740000|2022-04-14 17:52:20|14057.1|14042.1|14058.1|14043.1|14058.1|14043.1|14057.1|14042.1|11
1649958750000|2022-04-14 17:52:30|14057.9|14042.9|14056.7|14041.7|14057.9|14042.9|14056.6|14041.6|0
1649958760000|2022-04-14 17:52:40|14056.6|14041.6|14054.1|14039.1|14056.7|14041.7|14054.1|14039.1|0
1649958770000|2022-04-14 17:52:50|14054.5|14039.5|14056.6|14041.6|14056.7|14041.7|14054.5|14039.5|3
1649958780000|2022-04-14 17:53:00|14056.7|14041.7|14067.6|14052.6|14067.6|14052.6|14056.7|14041.7|3
1649958800000|2022-04-14 17:53:20|14066.6|14051.6|14066.6|14051.6|14066.6|14051.6|14066.6|14051.6|0
1649958810000|2022-04-14 17:53:30|14064.1|14049.1|14064.1|14049.1|14064.1|14049.1|14064.1|14049.1|1
1649958820000|2022-04-14 17:53:40|14064.6|14049.6|14064.9|14049.9|14064.9|14049.9|14064.6|14049.6|6
1649958830000|2022-04-14 17:53:50|14064.4|14049.4|14063.4|14048.4|14064.4|14049.4|14063.4|14048.4|3
1649958840000|2022-04-14 17:54:00|14056.9|14041.9|14058.2|14043.2|14059.8|14044.8|14056.9|14041.9|3
1649958850000|2022-04-14 17:54:10|14058.7|14043.7|14058.7|14043.7|14058.7|14043.7|14058.7|14043.7|1
1649958860000|2022-04-14 17:54:20|14057.8|14042.8|14055.2|14040.2|14061.2|14046.2|14055.2|14040.2|12
1649958870000|2022-04-14 17:54:30|14054.8|14039.8|14049.9|14034.9|14054.8|14039.8|14049.1|14034.1|5
1649958880000|2022-04-14 17:54:40|14050.4|14035.4|14051.4|14036.4|14051.4|14036.4|14049.5|14034.5|22
1649958890000|2022-04-14 17:54:50|14051.6|14036.6|14055|14040|14055|14040|14051.6|14036.6|0
1649958900000|2022-04-14 17:55:00|14056|14041|14053.4|14038.4|14056|14041|14053.4|14038.4|1
1649958910000|2022-04-14 17:55:10|14052.9|14037.9|14047.9|14032.9|14052.9|14037.9|14047.4|14032.4|0
1649958920000|2022-04-14 17:55:20|14047.4|14032.4|14044.2|14029.2|14047.9|14032.9|14042.8|14027.8|15
1649958930000|2022-04-14 17:55:30|14043.7|14028.7|14048.1|14033.1|14048.1|14033.1|14043.7|14028.7|30
1649958940000|2022-04-14 17:55:40|14048.6|14033.6|14038.7|14023.7|14048.6|14033.6|14038.6|14023.6|3
1649958960000|2022-04-14 17:56:00|14041.6|14026.6|14041.1|14026.1|14041.6|14026.6|14041.1|14026.1|0
1649958970000|2022-04-14 17:56:10|14043.7|14028.7|14043.7|14028.7|14043.7|14028.7|14043.7|14028.7|6
1649958980000|2022-04-14 17:56:20|14041.6|14026.6|14042.1|14027.1|14042.1|14027.1|14041.6|14026.6|8
1649958990000|2022-04-14 17:56:30|14042.6|14027.6|14042.7|14027.7|14042.7|14027.7|14042.6|14027.6|0
1649959000000|2022-04-14 17:56:40|14043|14028|14056.9|14041.9|14058.5|14043.5|14043|14028|6
1649959010000|2022-04-14 17:56:50|14055.9|14040.9|14055.1|14040.1|14055.9|14040.9|14055.1|14040.1|0
1649959020000|2022-04-14 17:57:00|14054.9|14039.9|14070.7|14055.7|14072.1|14057.1|14053.2|14038.2|15
1649959030000|2022-04-14 17:57:10|14070.3|14055.3|14071.2|14056.2|14071.2|14056.2|14070.2|14055.2|0
1649959060000|2022-04-14 17:57:40|14071.9|14056.9|14074.7|14059.7|14076.9|14061.9|14071.9|14056.9|3
1649959070000|2022-04-14 17:57:50|14075.2|14060.2|14075.2|14060.2|14075.3|14060.3|14072.4|14057.4|0
1649959080000|2022-04-14 17:58:00|14075.7|14060.7|14074.3|14059.3|14076.4|14061.4|14069.7|14054.7|3
1649959090000|2022-04-14 17:58:10|14074.2|14059.2|14074.3|14059.3|14074.3|14059.3|14074.2|14059.2|0
1649959100000|2022-04-14 17:58:20|14074.4|14059.4|14074.4|14059.4|14074.4|14059.4|14074.4|14059.4|8
1649959110000|2022-04-14 17:58:30|14072.4|14057.4|14063.6|14048.6|14072.4|14057.4|14062.9|14047.9|3
1649959120000|2022-04-14 17:58:40|14063.5|14048.5|14065|14050|14071.9|14056.9|14063.5|14048.5|0
1649959130000|2022-04-14 17:58:50|14065.5|14050.5|14065.5|14050.5|14065.5|14050.5|14065.5|14050.5|0
1649959140000|2022-04-14 17:59:00|14065.9|14050.9|14070.4|14055.4|14070.4|14055.4|14065.4|14050.4|1
1649959160000|2022-04-14 17:59:20|14070.9|14055.9|14070.9|14055.9|14070.9|14055.9|14070.9|14055.9|0
1649959170000|2022-04-14 17:59:30|||||||||1
1649959180000|2022-04-14 17:59:40|14071|14056|14071|14056|14071|14056|14071|14056|2
1649959190000|2022-04-14 17:59:50|14071.1|14056.1|14072.5|14057.5|14072.5|14057.5|14071.1|14056.1|2
1649959200000|2022-04-14 18:00:00|14075.1|14060.1|14077.4|14062.4|14077.4|14062.4|14072.4|14057.4|24
1649959210000|2022-04-14 18:00:10|14077.8|14062.8|14075|14060|14077.8|14062.8|14074.4|14059.4|10
1649959220000|2022-04-14 18:00:20|14074.5|14059.5|14071.8|14056.8|14074.5|14059.5|14071.7|14056.7|2
1649959230000|2022-04-14 18:00:30|14073.5|14058.5|14073.2|14058.2|14073.7|14058.7|14073.2|14058.2|0
1649959240000|2022-04-14 18:00:40|14073.7|14058.7|14070.5|14055.5|14074.7|14059.7|14065.4|14046.9|22
1649959250000|2022-04-14 18:00:50|14070.6|14055.6|14072.4|14057.4|14072.9|14057.9|14070.5|14055.5|25
1649959260000|2022-04-14 18:01:00|14072.8|14057.8|14070.7|14055.7|14073.9|14058.9|14070.7|14055.7|0
1649959270000|2022-04-14 18:01:10|14072.4|14057.4|14072.4|14057.4|14072.4|14057.4|14072.4|14057.4|0
1649959290000|2022-04-14 18:01:30|14072.8|14057.8|14080|14065|14080.4|14065.4|14071.9|14056.9|5
1649959300000|2022-04-14 18:01:40|14078.3|14063.3|14079.7|14064.7|14080.2|14065.2|14078.3|14063.3|3
1649959310000|2022-04-14 18:01:50|14079.8|14064.8|14081.8|14066.8|14082|14067|14079.8|14064.8|16
1649959320000|2022-04-14 18:02:00|14080.8|14065.8|14077.4|14062.4|14080.8|14065.8|14075.6|14060.6|8
1649959330000|2022-04-14 18:02:10|14077.3|14062.3|14078.8|14063.8|14078.8|14063.8|14077.3|14062.3|0
1649959360000|2022-04-14 18:02:40|14078.7|14063.7|14075.8|14060.8|14078.9|14063.9|14074.4|14059.4|1
1649959370000|2022-04-14 18:02:50|14075|14060|14074.5|14059.5|14075.9|14060.9|14072.9|14057.9|2
1649959380000|2022-04-14 18:03:00|14075|14060|14080.4|14065.4|14080.4|14065.4|14075|14060|0
1649959390000|2022-04-14 18:03:10|14080.9|14065.9|14077|14062|14081.1|14066.1|14077|14062|15
1649959400000|2022-04-14 18:03:20|14074.3|14059.3|14073.3|14058.3|14075.8|14060.8|14073.3|14058.3|0
1649959410000|2022-04-14 18:03:30|14073.6|14058.6|14074.7|14059.7|14075.8|14060.8|14073.3|14058.3|0
1649959420000|2022-04-14 18:03:40|14074.3|14059.3|14072.2|14057.2|14074.3|14059.3|14072.2|14057.2|0
1649959430000|2022-04-14 18:03:50|14072.9|14057.9|14073.3|14058.3|14073.3|14058.3|14072.4|14057.4|0
1649959440000|2022-04-14 18:04:00|14077.2|14062.2|14076.7|14061.7|14077.5|14062.5|14075.2|14060.2|2
1649959450000|2022-04-14 18:04:10|14076.6|14061.6|14080.2|14065.2|14083.7|14068.7|14076.6|14061.6|13
1649959460000|2022-04-14 18:04:20|14079.7|14064.7|14079.7|14064.7|14079.7|14064.7|14079.7|14064.7|0
1649959470000|2022-04-14 18:04:30|14079.6|14064.6|14077.8|14062.8|14079.7|14064.7|14077.8|14062.8|0
1649959480000|2022-04-14 18:04:40|14078.2|14063.2|14078.9|14063.9|14079.4|14064.4|14078.2|14063.2|19
1649959490000|2022-04-14 18:04:50|14078.8|14063.8|14078.9|14063.9|14079.4|14064.4|14078.4|14063.4|0
1649959500000|2022-04-14 18:05:00|14081.3|14066.3|14086.6|14071.6|14086.7|14071.7|14080.3|14065.3|23
1649959510000|2022-04-14 18:05:10|14086.5|14071.5|14088.6|14073.6|14090|14075|14086.5|14071.5|5
1649959520000|2022-04-14 18:05:20|14087.2|14072.2|14086.2|14071.2|14087.2|14072.2|14086.2|14071.2|1
1649959530000|2022-04-14 18:05:30|14085.7|14070.7|14085.3|14070.3|14085.7|14070.7|14085.3|14070.3|5
1649959550000|2022-04-14 18:05:50|14085.8|14070.8|14086.3|14071.3|14086.3|14071.3|14085.8|14070.8|4
1649959560000|2022-04-14 18:06:00|14087.7|14072.7|14087.7|14072.7|14087.7|14072.7|14087.2|14072.2|0
1649959570000|2022-04-14 18:06:10|14085.8|14070.8|14086.6|14071.6|14087.2|14072.2|14085.8|14070.8|2
1649959580000|2022-04-14 18:06:20|14086.2|14071.2|14082|14067|14086.2|14071.2|14080.1|14065.1|3
1649959590000|2022-04-14 18:06:30|14081.5|14066.5|14073.1|14058.1|14081.5|14066.5|14073.1|14058.1|2
1649959600000|2022-04-14 18:06:40|14073|14058|14071.5|14056.5|14074.1|14059.1|14071|14056|1
1649959610000|2022-04-14 18:06:50|14071.6|14056.6|14074.9|14059.9|14079.2|14064.2|14071.6|14056.6|3
1649959620000|2022-04-14 18:07:00|14075.8|14060.8|14085.3|14070.3|14085.3|14070.3|14075.8|14060.8|3
1649959630000|2022-04-14 18:07:10|14085.8|14070.8|14085.2|14070.2|14086|14071|14085.1|14070.1|14
1649959640000|2022-04-14 18:07:20|14086.7|14071.7|14093.5|14078.5|14093.5|14078.5|14086.6|14071.6|1
1649959650000|2022-04-14 18:07:30|14093.1|14078.1|14087.5|14072.5|14094|14079|14080.7|14065.7|2
1649959660000|2022-04-14 18:07:40|14088|14073|14087.5|14072.5|14088|14073|14087.5|14072.5|0
1649959670000|2022-04-14 18:07:50|14088|14073|14089|14074|14089.1|14074.1|14088|14073|1
1649959680000|2022-04-14 18:08:00|||||||||26
1649959700000|2022-04-14 18:08:20|14089.1|14074.1|14087.1|14072.1|14089.1|14074.1|14087.1|14072.1|0
1649959720000|2022-04-14 18:08:40|14086.6|14071.6|14083.1|14068.1|14086.6|14071.6|14082.7|14067.7|1
1649959730000|2022-04-14 18:08:50|14078.8|14063.8|14081.2|14066.2|14081.2|14066.2|14078.8|14063.8|1
1649959740000|2022-04-14 18:09:00|14076.8|14061.8|14069.7|14054.7|14076.8|14061.8|14069.7|14054.7|10
1649959750000|2022-04-14 18:09:10|14070.2|14055.2|14070.5|14055.5|14070.8|14055.8|14068|14053|1
1649959760000|2022-04-14 18:09:20|14070.7|14055.7|14073.1|14058.1|14073.2|14058.2|14070.7|14055.7|2
1649959770000|2022-04-14 18:09:30|14073.2|14058.2|14073.2|14058.2|14073.2|14058.2|14072.7|14057.7|1
1649959790000|2022-04-14 18:09:50|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|1
1649959800000|2022-04-14 18:10:00|14080.7|14065.7|14080.7|14065.7|14080.7|14065.7|14080.7|14065.7|3
1649959810000|2022-04-14 18:10:10|14081.2|14066.2|14081.7|14066.7|14081.7|14066.7|14081.2|14066.2|0
1649959820000|2022-04-14 18:10:20|14080.7|14065.7|14078.2|14063.2|14080.7|14065.7|14078.2|14063.2|12
1649959830000|2022-04-14 18:10:30|14078|14063|14073.9|14058.9|14078|14063|14073.9|14058.9|0
1649959850000|2022-04-14 18:10:50|14074.5|14059.5|14076.4|14061.4|14076.4|14061.4|14074.5|14059.5|1
1649959860000|2022-04-14 18:11:00|14076|14061|14071.3|14056.3|14076|14061|14070.3|14055.3|3
1649959870000|2022-04-14 18:11:10|14071.2|14056.2|14076.8|14061.8|14077.8|14062.8|14070.7|14055.7|0
1649959880000|2022-04-14 18:11:20|14078.4|14063.4|14076.5|14061.5|14078.4|14063.4|14076.5|14061.5|4
1649959890000|2022-04-14 18:11:30|14076.9|14061.9|14077.4|14062.4|14077.5|14062.5|14076.9|14061.9|1
1649959900000|2022-04-14 18:11:40|14077.3|14062.3|14077|14062|14077.3|14062.3|14076.9|14061.9|0
1649959910000|2022-04-14 18:11:50|||||||||1
1649959920000|2022-04-14 18:12:00|14078|14063|14075.3|14060.3|14078|14063|14073.8|14058.8|7
1649959930000|2022-04-14 18:12:10|14077.5|14062.5|14076.3|14061.3|14083.3|14068.3|14076.3|14061.3|1
1649959940000|2022-04-14 18:12:20|14075.8|14060.8|14081.9|14066.9|14081.9|14066.9|14075.8|14060.8|0
1649959950000|2022-04-14 18:12:30|14082.3|14067.3|14076.3|14061.3|14082.3|14067.3|14076.3|14061.3|4
1649959960000|2022-04-14 18:12:40|14075.4|14060.4|14071.3|14056.3|14075.4|14060.4|14071.3|14056.3|44
1649959970000|2022-04-14 18:12:50|14070.9|14055.9|14070.4|14055.4|14071.3|14056.3|14069.6|14054.6|9
1649959980000|2022-04-14 18:13:00|14070.8|14055.8|14072.8|14057.8|14073.3|14058.3|14070.8|14055.8|8
1649959990000|2022-04-14 18:13:10|14071.8|14056.8|14081.5|14066.5|14081.9|14066.9|14071.8|14056.8|10
1649960000000|2022-04-14 18:13:20|14080|14065|14081.4|14066.4|14081.4|14066.4|14077|14062|5
1649960010000|2022-04-14 18:13:30|14081|14066|14082.8|14067.8|14082.8|14067.8|14081|14066|7
1649960020000|2022-04-14 18:13:40|14082.6|14067.6|14073.4|14058.4|14082.6|14067.6|14073.4|14058.4|8
1649960030000|2022-04-14 18:13:50|14077.5|14062.5|14073.8|14058.8|14078|14063|14073.3|14058.3|32
1649960040000|2022-04-14 18:14:00|14074.1|14059.1|14087.8|14072.8|14092.5|14077.5|14074.1|14059.1|98
1649960050000|2022-04-14 18:14:10|14089.1|14074.1|14094.4|14079.4|14095|14080|14088.5|14073.5|39
1649960060000|2022-04-14 18:14:20|14092.6|14077.6|14092.1|14077.1|14093.9|14078.9|14092.1|14077.1|107
1649960070000|2022-04-14 18:14:30|14093|14078|14107.8|14092.8|14107.8|14092.8|14093|14078|84
1649960080000|2022-04-14 18:14:40|14110.3|14095.3|14100.9|14085.9|14111.3|14096.3|14100.8|14085.8|133
1649960090000|2022-04-14 18:14:50|14100.4|14085.4|14092.8|14077.8|14100.7|14085.7|14092.8|14077.8|204
1649960100000|2022-04-14 18:15:00|14093.3|14078.3|14090|14075|14093.3|14078.3|14090|14075|14
1649960110000|2022-04-14 18:15:10|14090.4|14075.4|14096.1|14081.1|14096.1|14081.1|14090|14075|6
1649960120000|2022-04-14 18:15:20|14099.7|14084.7|14093.6|14078.6|14099.7|14084.7|14093.6|14078.6|21
1649960130000|2022-04-14 18:15:30|14093.7|14078.7|14093.7|14078.7|14093.7|14078.7|14093.7|14078.7|0
1649960140000|2022-04-14 18:15:40|14096.1|14081.1|14095.3|14080.3|14096.1|14081.1|14093.7|14078.7|1
1649960150000|2022-04-14 18:15:50|14094.8|14079.8|14099.3|14084.3|14099.3|14084.3|14094.8|14079.8|5
1649960160000|2022-04-14 18:16:00|||||||||5
1649960170000|2022-04-14 18:16:10|14099.8|14084.8|14099.3|14084.3|14099.8|14084.8|14099.3|14084.3|0
1649960180000|2022-04-14 18:16:20|14099.8|14084.8|14098|14083|14099.9|14084.9|14097.7|14082.7|0
1649960190000|2022-04-14 18:16:30|14100.2|14085.2|14103.2|14088.2|14103.2|14088.2|14100.2|14085.2|2
1649960200000|2022-04-14 18:16:40|14103.6|14088.6|14098.7|14083.7|14105.1|14090.1|14098.7|14083.7|24
1649960210000|2022-04-14 18:16:50|14099.1|14084.1|14100.5|14085.5|14100.6|14085.6|14097.8|14082.8|1
1649960220000|2022-04-14 18:17:00|14099.2|14084.2|14099.1|14084.1|14100.7|14085.7|14099.1|14084.1|1
1649960230000|2022-04-14 18:17:10|14100|14085|14100|14085|14100|14085|14100|14085|2
1649960240000|2022-04-14 18:17:20|14106.6|14091.6|14107.9|14092.9|14109|14094|14106.6|14091.6|19
1649960250000|2022-04-14 18:17:30|14106.8|14091.8|14105.9|14090.9|14107.1|14092.1|14105.9|14090.9|58
1649960260000|2022-04-14 18:17:40|14106.4|14091.4|14107.1|14092.1|14108|14093|14105.5|14090.5|15
1649960270000|2022-04-14 18:17:50|14107.3|14092.3|14107|14092|14109|14094|14107|14092|3
1649960280000|2022-04-14 18:18:00|14106.4|14091.4|14104.3|14089.3|14107.9|14092.9|14104.3|14089.3|36
1649960290000|2022-04-14 18:18:10|14104.4|14089.4|14104.1|14089.1|14106.3|14091.3|14104.1|14089.1|3
1649960300000|2022-04-14 18:18:20|14104.6|14089.6|14104.6|14089.6|14104.6|14089.6|14104.5|14089.5|2
1649960310000|2022-04-14 18:18:30|14104.8|14089.8|14104.8|14089.8|14105.6|14090.6|14104.8|14089.8|4
1649960320000|2022-04-14 18:18:40|14105.3|14090.3|14107.6|14092.6|14107.8|14092.8|14105.3|14090.3|2
1649960330000|2022-04-14 18:18:50|14106.3|14091.3|14107.6|14092.6|14107.6|14092.6|14106.3|14091.3|1
1649960340000|2022-04-14 18:19:00|14108.1|14093.1|14108.3|14093.3|14109.6|14094.6|14108.1|14093.1|16
1649960350000|2022-04-14 18:19:10|14108.8|14093.8|14108.8|14093.8|14108.8|14093.8|14108.8|14093.8|8
1649960360000|2022-04-14 18:19:20|14108.9|14093.9|14109|14094|14109|14094|14108.9|14093.9|7
1649960380000|2022-04-14 18:19:40|14108|14093|14109.4|14094.4|14109.5|14094.5|14108|14093|14
1649960390000|2022-04-14 18:19:50|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|14109.2|14094.2|7
1650243610000|2022-04-18 01:00:10|14154.4|14139.4|14180.7|14143.2|14180.7|14153.4|14154.4|14139.4|2
1650243620000|2022-04-18 01:00:20|14216.6|14179.1|14216.6|14179.1|14216.6|14179.1|14216.6|14179.1|2
1650243630000|2022-04-18 01:00:30|14211.4|14196.4|14232.5|14195|14232.5|14196.4|14211.4|14195|1
1650243640000|2022-04-18 01:00:40|14232.6|14195.1|14250.6|14213.1|14250.6|14213.1|14232.6|14195.1|2
1650243650000|2022-04-18 01:00:50|14252.9|14215.4|14260.1|14222.6|14284.1|14246.6|14252.9|14215.4|1
1650243660000|2022-04-18 01:01:00|14259.1|14221.6|14258.6|14221.1|14259.1|14221.6|14258.1|14220.6|0
1650243680000|2022-04-18 01:01:20|14260|14222.5|14265.2|14250.2|14284.2|14269.2|14260|14222.5|5
1650243690000|2022-04-18 01:01:30|14265.3|14250.3|14270.2|14245.2|14270.2|14253.7|14265.2|14245.2|1
1650243700000|2022-04-18 01:01:40|14269.7|14244.7|14261.7|14224.2|14269.7|14244.7|14261.7|14224.2|1
1650243710000|2022-04-18 01:01:50|14251.2|14226.2|14250.7|14225.7|14251.2|14226.2|14250.7|14225.7|0
1650243720000|2022-04-18 01:02:00|14250.2|14225.2|14249.7|14224.7|14250.2|14225.2|14248.3|14210.9|3
1650243730000|2022-04-18 01:02:10|14249.9|14212.4|14249.6|14224.6|14249.9|14224.7|14244.1|14212.4|2
1650243740000|2022-04-18 01:02:20|14250.1|14225.1|14250.5|14225.5|14250.5|14225.5|14249.6|14224.6|1
1650243750000|2022-04-18 01:02:30|14250|14225|14249.9|14224.9|14254.2|14226|14249.9|14216.7|2
1650243760000|2022-04-18 01:02:40|14257.8|14220.3|14256.2|14218.7|14259.7|14222.2|14256.2|14218.7|7
1650243770000|2022-04-18 01:02:50|14249.8|14224.8|14247.4|14222.4|14249.8|14224.8|14240.9|14209.7|1
1650243780000|2022-04-18 01:03:00|14247|14222|14243.3|14228.3|14247|14228.7|14239.5|14222|2
1650243790000|2022-04-18 01:03:10|14243.7|14228.7|14244.7|14229.7|14244.7|14229.7|14243.7|14228.7|0
1650243800000|2022-04-18 01:03:20|14243.2|14228.2|14243.7|14228.7|14243.7|14228.7|14243.2|14228.2|0
1650243810000|2022-04-18 01:03:30|14243.3|14228.3|14251.6|14236.6|14251.6|14236.6|14243.2|14228.2|1
1650243820000|2022-04-18 01:03:40|14254.4|14239.4|14255.4|14240.4|14255.4|14240.4|14254.4|14239.4|1
1650243850000|2022-04-18 01:04:10|14255.8|14240.8|14255.8|14240.8|14255.8|14240.8|14255.8|14240.8|0
1650243860000|2022-04-18 01:04:20|14255.4|14240.4|14255.4|14240.4|14255.4|14240.4|14255.4|14240.4|1
1650243870000|2022-04-18 01:04:30|14255.9|14240.9|14255.9|14240.9|14255.9|14240.9|14255.9|14240.9|0
1650243880000|2022-04-18 01:04:40|14256.3|14241.3|14256.8|14241.8|14256.8|14241.8|14256.3|14241.3|1
1650243900000|2022-04-18 01:05:00|14255|14240|14262.6|14247.6|14262.6|14247.6|14255|14240|3
1650243910000|2022-04-18 01:05:10|14265.8|14250.8|14268.7|14253.7|14268.7|14253.7|14265.8|14250.8|1
1650243920000|2022-04-18 01:05:20|14275.7|14260.7|14280.6|14265.6|14283.9|14265.6|14275.7|14257.5|1
1650243930000|2022-04-18 01:05:30|14281|14266|14284.5|14269.5|14284.5|14269.5|14281|14266|3
1650243940000|2022-04-18 01:05:40|14289.8|14264.8|14314.8|14277.3|14314.8|14279.9|14289.8|14264.8|1
1650243950000|2022-04-18 01:05:50|14315.6|14278.1|14339.3|14301.8|14339.3|14306.5|14315.6|14278.1|0
1650243960000|2022-04-18 01:06:00|14343.5|14306|14343.8|14306.3|14343.8|14306.3|14343.5|14306|1
1650243970000|2022-04-18 01:06:10|14343.7|14306.2|14342.3|14304.8|14343.7|14306.2|14342.3|14304.8|0
1650243980000|2022-04-18 01:06:20|14343.3|14305.8|14319.2|14281.7|14343.3|14305.8|14307.3|14269.8|5
1650243990000|2022-04-18 01:06:30|14318.3|14280.8|14318.3|14280.8|14318.3|14280.8|14318.3|14280.8|0
1650244000000|2022-04-18 01:06:40|14318.2|14280.7|14318.2|14280.7|14318.2|14280.7|14318.1|14280.6|0
1650244020000|2022-04-18 01:07:00|14318.1|14280.6|14316.2|14278.7|14318.1|14280.6|14308.7|14271.2|0
1650244030000|2022-04-18 01:07:10|14316.7|14279.2|14316.7|14279.2|14316.7|14279.2|14316.7|14279.2|0
1650244040000|2022-04-18 01:07:20|14311.7|14274.2|14311.7|14274.2|14311.7|14274.2|14311.7|14274.2|0
1650244050000|2022-04-18 01:07:30|14311.8|14274.3|14312.2|14274.7|14312.2|14274.7|14311.8|14274.3|0
1650244060000|2022-04-18 01:07:40|14311.7|14274.2|14311.7|14274.2|14311.7|14274.2|14311.7|14274.2|0
1650244090000|2022-04-18 01:08:10|14311.8|14274.3|14312.7|14275.2|14312.7|14275.2|14311.8|14274.3|0
1650244100000|2022-04-18 01:08:20|14312.3|14274.8|14312.2|14274.7|14312.7|14275.2|14311.2|14273.7|0
1650244110000|2022-04-18 01:08:30|14311.7|14274.2|14311.7|14274.2|14311.7|14274.2|14311.2|14273.7|0
1650244130000|2022-04-18 01:08:50|14313.7|14276.2|14313.7|14276.2|14313.7|14276.2|14313.7|14276.2|0
1650244140000|2022-04-18 01:09:00|14312.7|14275.2|14313.7|14276.2|14313.7|14276.2|14312.7|14275.2|0
1650244150000|2022-04-18 01:09:10|14313.8|14276.3|14304|14289|14314.7|14289|14304|14276.3|0
1650244160000|2022-04-18 01:09:20|14307.9|14292.9|14310.7|14295.7|14310.7|14295.7|14307.9|14292.9|0
1650244170000|2022-04-18 01:09:30|14310.8|14295.8|14310.8|14295.8|14310.8|14295.8|14310.8|14295.8|1
1650244180000|2022-04-18 01:09:40|14312.7|14297.7|14312.7|14297.7|14312.7|14297.7|14312.7|14297.7|0
1650244200000|2022-04-18 01:10:00|14313|14298|14306.2|14281.2|14334|14308.2|14306.2|14272.3|2
1650244250000|2022-04-18 01:10:50|14301.1|14286.1|14290.1|14275.1|14301.1|14286.1|14290.1|14272.6|1
1650244260000|2022-04-18 01:11:00|14290|14275|14299|14284|14299|14284|14288.6|14273.6|1
1650244270000|2022-04-18 01:11:10|14299.4|14284.4|14299.4|14284.4|14299.4|14284.4|14299.4|14284.4|0
1650244310000|2022-04-18 01:11:50|14304.3|14279.3|14304.3|14279.3|14304.3|14279.3|14304.3|14279.3|0
1650244320000|2022-04-18 01:12:00|14300.5|14275.5|14307.3|14269.8|14307.3|14278|14300.5|14269.8|1
1650244330000|2022-04-18 01:12:10|14310.1|14272.6|14310.1|14272.6|14310.1|14272.6|14310.1|14272.6|0
1650244350000|2022-04-18 01:12:30|14309.2|14271.7|14305.9|14280.9|14309.2|14280.9|14305.9|14271.7|0
1650244360000|2022-04-18 01:12:40|14301|14286|14317.3|14279.8|14317.3|14291.1|14301|14279.8|1
1650244370000|2022-04-18 01:12:50|14317.4|14279.9|14310|14285|14318.8|14285|14310|14278.9|0
1650244380000|2022-04-18 01:13:00|14309.5|14294.5|14303.3|14288.3|14312.3|14294.5|14303.3|14281.7|0
1650244390000|2022-04-18 01:13:10|14302.9|14287.9|14302.9|14287.9|14302.9|14287.9|14302.9|14287.9|0
1650244400000|2022-04-18 01:13:20|14302.4|14287.4|14302.4|14287.4|14307.5|14287.4|14302.4|14282.5|1
1650244410000|2022-04-18 01:13:30|14302.8|14287.8|14302.9|14287.9|14302.9|14287.9|14302.8|14287.8|0
1650244420000|2022-04-18 01:13:40|14303.3|14288.3|14303.3|14288.3|14303.3|14288.3|14303.3|14288.3|1
1650244440000|2022-04-18 01:14:00|14302.2|14287.2|14304.8|14289.8|14306.6|14291.6|14301.7|14286.7|2
1650244450000|2022-04-18 01:14:10|14302.6|14287.6|14310.2|14295.2|14317.6|14297.9|14302.6|14287.6|18
1650244460000|2022-04-18 01:14:20|14310.3|14295.3|14312.2|14297.2|14312.2|14297.2|14310.3|14295.3|0
1650244470000|2022-04-18 01:14:30|14309.7|14294.7|14310.7|14295.7|14314.5|14296.2|14309.7|14286.7|0
1650244480000|2022-04-18 01:14:40|14314.4|14299.4|14330.5|14305.5|14337.4|14305.5|14314.4|14295|1
1650244490000|2022-04-18 01:14:50|14334.2|14309.2|14335.2|14310.2|14335.2|14310.2|14334.2|14309.2|0
1650244500000|2022-04-18 01:15:00|14334.7|14309.7|14345.7|14320.7|14345.7|14325.8|14329.7|14309.7|0
1650244510000|2022-04-18 01:15:10|14352.3|14314.8|14357|14319.5|14357|14319.5|14352.3|14314.8|0
1650244520000|2022-04-18 01:15:20|14356.9|14319.4|14355.5|14318|14356.9|14319.4|14355.5|14318|0
1650244530000|2022-04-18 01:15:30|14356|14318.5|14350.7|14325.7|14356.5|14325.7|14350.3|14318|0
1650244540000|2022-04-18 01:15:40|14346.1|14331.1|14360.2|14335.2|14360.2|14339.2|14346.1|14331.1|0
1650244550000|2022-04-18 01:15:50|14351.7|14336.7|14369.1|14331.6|14369.1|14336.7|14351.7|14331.6|9
1650244560000|2022-04-18 01:16:00|14369|14331.5|14364.8|14339.8|14371|14339.8|14364.3|14331.5|0
1650244570000|2022-04-18 01:16:10|14365.3|14340.3|14367.9|14342.9|14367.9|14348.1|14360.8|14340.3|9
1650244580000|2022-04-18 01:16:20|14366.9|14341.9|14374.3|14349.3|14384.7|14359.2|14366.9|14333.6|5
1650244590000|2022-04-18 01:16:30|14381.8|14356.8|14382.3|14357.3|14382.3|14357.3|14381.3|14356.3|0
1650244600000|2022-04-18 01:16:40|14376.4|14361.4|14385.5|14360.5|14385.5|14362.3|14375.9|14355.8|0
1650244610000|2022-04-18 01:16:50|14380.7|14365.7|14386|14371|14386|14371|14380.7|14365.7|0
1650244620000|2022-04-18 01:17:00|14398|14360.5|14402.1|14364.6|14403.1|14365.6|14398|14360.5|5
1650244630000|2022-04-18 01:17:10|14402.6|14365.1|14397.4|14372.4|14402.6|14372.4|14397.4|14364.1|0
1650244640000|2022-04-18 01:17:20|14393.9|14378.9|14395.9|14370.9|14398.7|14378.9|14393.9|14370.9|0
1650244650000|2022-04-18 01:17:30|14394.9|14369.9|14394.9|14369.9|14394.9|14369.9|14394.9|14369.9|1
1650244660000|2022-04-18 01:17:40|14390.1|14375.1|14394.4|14369.4|14394.4|14375.1|14390.1|14369.4|1
1650244670000|2022-04-18 01:17:50|14392.9|14377.9|14398|14373|14398|14377.9|14392.9|14373|0
1650244680000|2022-04-18 01:18:00|14399.9|14374.9|14393.6|14356.1|14408.4|14384.9|14393.6|14356.1|0
1650244690000|2022-04-18 01:18:10|14391.1|14353.6|14394.6|14357.1|14394.6|14357.1|14390.1|14352.6|0
1650244700000|2022-04-18 01:18:20|14393.6|14356.1|14395.6|14358.1|14395.6|14358.1|14393.6|14356.1|1
1650244710000|2022-04-18 01:18:30|14396.3|14358.8|14399.1|14361.6|14399.1|14361.6|14396.3|14358.8|0
1650244720000|2022-04-18 01:18:40|14399.6|14362.1|14402.6|14365.1|14402.6|14365.1|14399.6|14362.1|0
1650244730000|2022-04-18 01:18:50|14403.1|14365.6|14404.6|14367.1|14404.6|14367.1|14403.1|14365.6|0
1650244740000|2022-04-18 01:19:00|14406.6|14369.1|14410.6|14373.1|14410.6|14373.1|14406.4|14368.9|0
1650244750000|2022-04-18 01:19:10|14406.3|14381.3|14406.8|14381.8|14406.8|14381.8|14406.3|14381.3|0
1650244760000|2022-04-18 01:19:20|14404.8|14389.8|14420.9|14395.9|14420.9|14403.4|14404.8|14389.8|5
1650244770000|2022-04-18 01:19:30|14405.1|14390.1|14404.5|14379.5|14405.1|14390.1|14404.5|14379.5|1
1650244780000|2022-04-18 01:19:40|14410.5|14373|14402|14377|14410.5|14377|14402|14370.2|3
1650244790000|2022-04-18 01:19:50|||||||||3
1650244800000|2022-04-18 01:20:00|||||||||1
1650244810000|2022-04-18 01:20:10|14399.2|14374.2|14399.2|14374.2|14399.2|14374.2|14399.2|14374.2|0
1650244820000|2022-04-18 01:20:20|14404.4|14366.9|14399.3|14374.3|14404.4|14374.3|14398.3|14366.9|0
1650244830000|2022-04-18 01:20:30|14399.8|14374.8|14400.3|14375.3|14400.3|14375.3|14399.8|14374.8|0
1650244840000|2022-04-18 01:20:40|14399.8|14374.8|14395|14380|14399.8|14380|14395|14374.8|0
1650244860000|2022-04-18 01:21:00|14397.3|14382.3|14397.3|14382.3|14397.3|14382.3|14397.3|14382.3|0
1650244890000|2022-04-18 01:21:30|14402.1|14377.1|14403.5|14366|14406.3|14377.1|14402.1|14366|0
1650244920000|2022-04-18 01:22:00|14406.3|14368.8|14395.8|14370.8|14406.3|14370.8|14395.8|14364.5|0
1650244980000|2022-04-18 01:23:00|14396.3|14371.3|14399.5|14374.5|14402.5|14374.5|14396.3|14365|0
1650244990000|2022-04-18 01:23:10|14395.3|14370.3|14395.3|14370.3|14395.3|14370.3|14395.3|14370.3|0
1650245010000|2022-04-18 01:23:30|14395.2|14370.2|14395.2|14370.2|14395.2|14370.2|14395.2|14370.2|0
1650245020000|2022-04-18 01:23:40|14390.1|14375.1|14390.1|14375.1|14390.1|14375.1|14390.1|14375.1|0
1650245030000|2022-04-18 01:23:50|14378.9|14363.9|14385.2|14370.2|14387.8|14372.8|14378.9|14363.9|1
1650245040000|2022-04-18 01:24:00|14385.7|14370.7|14384.2|14369.2|14385.7|14370.7|14384.2|14369.2|4
1650245050000|2022-04-18 01:24:10|14383.2|14368.2|14382.7|14367.7|14383.2|14368.2|14382.7|14367.7|5
1650245060000|2022-04-18 01:24:20|14380.4|14365.4|14380.5|14365.5|14380.5|14365.5|14380.4|14365.4|2
1650245080000|2022-04-18 01:24:40|14383.3|14368.3|14383.3|14368.3|14383.3|14368.3|14383.3|14368.3|1
1650245090000|2022-04-18 01:24:50|14380.1|14365.1|14381|14366|14381|14366|14379.6|14364.6|3
1650245100000|2022-04-18 01:25:00|14381.5|14366.5|14389.3|14364.3|14389.8|14366.5|14381.5|14364.3|2
1650245110000|2022-04-18 01:25:10|14389.8|14364.8|14390.2|14365.2|14390.2|14365.2|14389.8|14364.8|0
1650245120000|2022-04-18 01:25:20|14383.9|14368.9|14377.4|14362.4|14383.9|14368.9|14377.4|14362.4|0
1650245130000|2022-04-18 01:25:30|||||||||1
1650245160000|2022-04-18 01:26:00|14377.9|14362.9|14377.4|14362.4|14377.9|14362.9|14376.9|14361.9|2
1650245180000|2022-04-18 01:26:20|14379.7|14364.7|14379.9|14364.9|14379.9|14364.9|14379.7|14364.7|1
1650245190000|2022-04-18 01:26:30|||||||||1
1650245200000|2022-04-18 01:26:40|14377.8|14362.8|14374.8|14359.8|14377.8|14362.8|14374.8|14359.8|3
1650245210000|2022-04-18 01:26:50|14375.6|14360.6|14375.6|14360.6|14375.6|14360.6|14375.6|14360.6|1
1650245220000|2022-04-18 01:27:00|14376.1|14361.1|14379.6|14342.1|14379.6|14361.1|14372.4|14342.1|1
1650245230000|2022-04-18 01:27:10|14376.6|14339.1|14376.1|14338.6|14376.6|14339.1|14376.1|14338.6|0
1650245240000|2022-04-18 01:27:20|14370.7|14333.2|14370.7|14333.2|14370.7|14333.2|14370.7|14333.2|0
1650245250000|2022-04-18 01:27:30|14368.7|14331.2|14368.7|14331.2|14368.7|14331.2|14368.7|14331.2|0
1650245260000|2022-04-18 01:27:40|14367.8|14330.3|14367.8|14330.3|14367.8|14330.3|14367.8|14330.3|0
1650245270000|2022-04-18 01:27:50|14367.7|14330.2|14367.7|14330.2|14367.7|14330.2|14367.7|14330.2|0
1650245290000|2022-04-18 01:28:10|14365.9|14328.4|14365.9|14328.4|14365.9|14328.4|14365.9|14328.4|0
1650245310000|2022-04-18 01:28:30|14364.9|14327.4|14363.9|14326.4|14364.9|14327.4|14363.9|14326.4|0
1650245330000|2022-04-18 01:28:50|14362.9|14325.4|14359.9|14322.4|14362.9|14325.4|14359.9|14322.4|0
1650245340000|2022-04-18 01:29:00|14359.4|14321.9|14355.4|14317.9|14359.4|14321.9|14355.4|14317.9|0
1650245360000|2022-04-18 01:29:20|14355.5|14318|14355.5|14318|14355.5|14318|14355.5|14318|0
1650245370000|2022-04-18 01:29:30|14354.5|14317|14351|14313.5|14354.5|14317|14351|14313.5|0
1650245380000|2022-04-18 01:29:40|14350|14312.5|14350|14312.5|14350|14312.5|14350|14312.5|0
1650245390000|2022-04-18 01:29:50|14357.9|14320.4|14355|14317.5|14358.4|14320.9|14355|14317.5|1
1650245400000|2022-04-18 01:30:00|14355.5|14318|14355.5|14318|14355.5|14318|14355.5|14318|0
1650245410000|2022-04-18 01:30:10|14359.7|14322.2|14359.7|14322.2|14359.7|14322.2|14359.7|14322.2|0
1650245440000|2022-04-18 01:30:40|14358.3|14320.8|14356.8|14319.3|14358.3|14320.8|14356.3|14318.8|12
1650245450000|2022-04-18 01:30:50|14356.9|14319.4|14356.9|14319.4|14356.9|14319.4|14356.9|14319.4|0
1650245470000|2022-04-18 01:31:10|14356.7|14319.2|14351.5|14314|14356.7|14319.2|14351.5|14314|0
1650245480000|2022-04-18 01:31:20|14352.5|14315|14353|14315.5|14353|14315.5|14352.5|14315|0
1650245490000|2022-04-18 01:31:30|14353.9|14316.4|14353.9|14316.4|14353.9|14316.4|14353.9|14316.4|0
1650245500000|2022-04-18 01:31:40|14354|14316.5|14355.4|14317.9|14355.4|14317.9|14354|14316.5|1
1650245510000|2022-04-18 01:31:50|14355.7|14318.2|14355.4|14317.9|14360.4|14322.9|14355.4|14317.9|0
1650245540000|2022-04-18 01:32:20|14355.9|14318.4|14354.9|14317.4|14355.9|14318.4|14354.9|14317.4|0
1650245550000|2022-04-18 01:32:30|14355|14317.5|14355|14317.5|14355.4|14317.9|14354.9|14317.4|0
1650245560000|2022-04-18 01:32:40|14355.9|14318.4|14355.9|14318.4|14355.9|14318.4|14355.9|14318.4|0
1650245570000|2022-04-18 01:32:50|14335.2|14320.2|14355.5|14318|14356.5|14320.2|14335.2|14318|1
1650245590000|2022-04-18 01:33:10|14356|14318.5|14355|14317.5|14356|14318.5|14355|14317.5|0
1650245660000|2022-04-18 01:34:20|14368.4|14353.4|14370.5|14355.5|14370.5|14355.5|14368.4|14353.4|19
1650245670000|2022-04-18 01:34:30|14375.8|14350.8|14392.6|14355.1|14392.6|14355.1|14375.8|14350.8|6
1650245680000|2022-04-18 01:34:40|14391.7|14354.2|14392.1|14354.6|14392.1|14354.6|14390.2|14352.7|0
1650245690000|2022-04-18 01:34:50|14381.9|14356.9|14378.6|14353.6|14387.9|14362.9|14373.8|14353.6|0
1650245700000|2022-04-18 01:35:00|14385.1|14347.6|14379.5|14364.5|14385.1|14364.5|14373|14347.6|1
1650245710000|2022-04-18 01:35:10|14373.5|14358.5|14373.5|14358.5|14373.5|14358.5|14373.5|14358.5|0
1650245720000|2022-04-18 01:35:20|14373.1|14358.1|14370.9|14355.9|14384.6|14358.1|14370.9|14347.1|1
1650245740000|2022-04-18 01:35:40|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|0
1650245760000|2022-04-18 01:36:00|14370|14355|14370|14355|14370|14355|14370|14355|0
1650245810000|2022-04-18 01:36:50|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|12
1650245830000|2022-04-18 01:37:10|14393.6|14356.1|14393.6|14356.1|14393.6|14356.1|14393.6|14356.1|3
1650245850000|2022-04-18 01:37:30|14391.2|14353.7|14391.3|14353.8|14391.3|14353.8|14391.2|14353.7|0
1650245860000|2022-04-18 01:37:40|14392.2|14354.7|14392.2|14354.7|14392.2|14354.7|14392.2|14354.7|0
1650245880000|2022-04-18 01:38:00|14393.1|14355.6|14393.1|14355.6|14393.1|14355.6|14393.1|14355.6|0
1650245890000|2022-04-18 01:38:10|14383.9|14358.9|14380.6|14355.6|14383.9|14358.9|14380.6|14355.6|0
1650245900000|2022-04-18 01:38:20|14375|14360|14375|14360|14382|14367|14375|14360|0
1650245910000|2022-04-18 01:38:30|14375.9|14360.9|14381.5|14356.5|14385.7|14370.7|14375.9|14356.5|1
1650245920000|2022-04-18 01:38:40|14376.9|14361.9|14381.5|14356.5|14386.7|14371.7|14376.9|14356|0
1650245930000|2022-04-18 01:38:50|14376.4|14361.4|14376.9|14361.9|14387.2|14372.2|14376|14356.5|0
1650245940000|2022-04-18 01:39:00|14376.4|14361.4|14377.4|14362.4|14382.4|14362.5|14376|14356.5|0
1650245950000|2022-04-18 01:39:10|14376|14361|14376|14361|14376|14361|14376|14361|0
1650245960000|2022-04-18 01:39:20|14364.9|14349.9|14364.4|14349.4|14364.9|14349.9|14364.4|14349.4|3
1650245970000|2022-04-18 01:39:30|14364.9|14349.9|14364.9|14349.9|14364.9|14349.9|14364.4|14349.4|1
1650245980000|2022-04-18 01:39:40|14363.4|14348.4|14363.4|14348.4|14363.4|14348.4|14363.4|14348.4|4
1650246070000|2022-04-18 01:41:10|14363.9|14348.9|14363.9|14348.9|14363.9|14348.9|14363.9|14348.9|0
1650246080000|2022-04-18 01:41:20|14363.4|14348.4|14363.4|14348.4|14363.4|14348.4|14363.4|14348.4|1
1650246100000|2022-04-18 01:41:40|14363|14348|14363|14348|14363|14348|14363|14348|5
1650246110000|2022-04-18 01:41:50|||||||||1
1650246150000|2022-04-18 01:42:30|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|0
1650246260000|2022-04-18 01:44:20|||||||||1
1650246300000|2022-04-18 01:45:00|||||||||1
1650246410000|2022-04-18 01:46:50|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|1
1650246420000|2022-04-18 01:47:00|14363|14348|14363|14348|14363|14348|14363|14348|0
1650246450000|2022-04-18 01:47:30|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|0
1650246460000|2022-04-18 01:47:40|14363|14348|14363|14348|14363|14348|14363|14348|0
1650246550000|2022-04-18 01:49:10|14362.5|14347.5|14363|14348|14363|14348|14362.5|14347.5|0
1650246570000|2022-04-18 01:49:30|14364.4|14349.4|14364.4|14349.4|14364.4|14349.4|14364.4|14349.4|0
1650246580000|2022-04-18 01:49:40|14363|14348|14363|14348|14363|14348|14363|14348|0
1650246600000|2022-04-18 01:50:00|||||||||1
1650246660000|2022-04-18 01:51:00|14362.5|14347.5|14362|14347|14362.5|14347.5|14362|14347|1
1650246720000|2022-04-18 01:52:00|14358.8|14343.8|14347.8|14322.8|14362.7|14343.8|14347.8|14322.8|1
1650246730000|2022-04-18 01:52:10|14347.3|14322.3|14341.3|14326.3|14347.3|14327.3|14341.3|14322.3|0
1650246740000|2022-04-18 01:52:20|14340.8|14325.8|14338.3|14323.3|14340.8|14325.8|14338.3|14323.3|0
1650246750000|2022-04-18 01:52:30|14337.3|14322.3|14332.8|14317.8|14337.8|14322.8|14332.8|14317.8|0
1650246760000|2022-04-18 01:52:40|14335.3|14310.3|14335.3|14310.3|14335.3|14310.3|14335.3|14310.3|0
1650246770000|2022-04-18 01:52:50|14334.8|14309.8|14334.8|14309.8|14334.8|14309.8|14334.8|14309.8|0
1650246830000|2022-04-18 01:53:50|14341|14303.5|14352.4|14314.9|14352.4|14314.9|14341|14303.5|1
1650246840000|2022-04-18 01:54:00|14367.8|14330.3|14368.3|14330.8|14368.3|14330.8|14367.8|14330.3|0
1650246850000|2022-04-18 01:54:10|14370.3|14332.8|14370.3|14332.8|14370.3|14332.8|14370.3|14332.8|0
1650246860000|2022-04-18 01:54:20|14370.2|14332.7|14382.9|14345.4|14382.9|14345.4|14369.8|14332.3|1
1650246870000|2022-04-18 01:54:30|14382.7|14345.2|14380.4|14342.9|14382.7|14345.2|14379.9|14342.4|0
1650246880000|2022-04-18 01:54:40|14380.9|14343.4|14387.9|14350.4|14387.9|14350.4|14380.9|14343.4|0
1650247000000|2022-04-18 01:56:40|14389.9|14352.4|14389.9|14352.4|14389.9|14352.4|14389.9|14352.4|0
1650247020000|2022-04-18 01:57:00|14392.7|14355.2|14387|14362|14392.7|14362.4|14386.5|14355.2|1
1650247030000|2022-04-18 01:57:10|14387.4|14362.4|14387.4|14362.4|14387.4|14362.4|14387.4|14362.4|0
1650247040000|2022-04-18 01:57:20|14387.9|14362.9|14387.9|14362.9|14387.9|14362.9|14387.9|14362.9|0
1650247060000|2022-04-18 01:57:40|14388.9|14363.9|14388.9|14363.9|14388.9|14363.9|14388.9|14363.9|1
1650247070000|2022-04-18 01:57:50|14389|14364|14385.4|14370.4|14390.9|14370.4|14385.4|14364|0
1650247090000|2022-04-18 01:58:10|14386.4|14371.4|14386.4|14371.4|14386.4|14371.4|14386.4|14371.4|0
1650247130000|2022-04-18 01:58:50|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|0
1650247140000|2022-04-18 01:59:00|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|0
1650247170000|2022-04-18 01:59:30|14387.8|14372.8|14387.4|14372.4|14387.8|14372.8|14387.4|14372.4|1
1650247210000|2022-04-18 02:00:10|14388.4|14373.4|14388.4|14373.4|14388.9|14373.9|14388.4|14373.4|0
1650247240000|2022-04-18 02:00:40|14387|14372|14387|14372|14387|14372|14387|14372|0
1650247270000|2022-04-18 02:01:10|14388.4|14373.4|14388.4|14373.4|14388.9|14373.4|14388.4|14363.9|0
1650247280000|2022-04-18 02:01:20|14388.5|14373.5|14389.9|14374.9|14389.9|14374.9|14388.5|14373.5|0
1650247290000|2022-04-18 02:01:30|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|1
1650247300000|2022-04-18 02:01:40|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|0
1650247310000|2022-04-18 02:01:50|14391.6|14376.6|14392.5|14377.5|14392.5|14377.5|14391.6|14376.6|0
1650247320000|2022-04-18 02:02:00|14393.5|14378.5|14393.5|14378.5|14393.5|14378.5|14393.5|14378.5|0
1650247330000|2022-04-18 02:02:10|14393.7|14378.7|14391.4|14376.4|14393.7|14378.7|14391.4|14376.4|0
1650247340000|2022-04-18 02:02:20|||||||||1
1650247400000|2022-04-18 02:03:20|14394.7|14379.7|14396|14381|14396|14381|14394.7|14379.7|4
1650247470000|2022-04-18 02:04:30|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|1
1650247500000|2022-04-18 02:05:00|14394|14369|14397.4|14359.9|14399.2|14369|14393.1|14359.9|0
1650247510000|2022-04-18 02:05:10|14396.9|14359.4|14391.6|14366.6|14396.9|14366.6|14390.7|14359.4|0
1650247610000|2022-04-18 02:06:50|14393.1|14368.1|14393.1|14368.1|14393.1|14368.1|14393.1|14368.1|0
1650247620000|2022-04-18 02:07:00|14393.6|14368.6|14393.6|14368.6|14393.6|14368.6|14393.6|14368.6|0
1650247660000|2022-04-18 02:07:40|14394.6|14369.6|14394.6|14369.6|14394.6|14369.6|14394.6|14369.6|0
1650247680000|2022-04-18 02:08:00|14390.6|14375.6|14390.6|14375.6|14390.6|14375.6|14390.6|14375.6|0
1650247700000|2022-04-18 02:08:20|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|0
1650247730000|2022-04-18 02:08:50|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|0
1650247770000|2022-04-18 02:09:30|14391.1|14376.1|14392.1|14377.1|14392.1|14377.1|14391.1|14376.1|0
1650247800000|2022-04-18 02:10:00|14392|14377|14391.6|14376.6|14392|14377|14391.6|14376.6|0
1650247870000|2022-04-18 02:11:10|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|0
1650248020000|2022-04-18 02:13:40|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|0
1650248040000|2022-04-18 02:14:00|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|0
1650248050000|2022-04-18 02:14:10|14390.2|14375.2|14390.2|14375.2|14390.2|14375.2|14390.2|14375.2|0
1650248070000|2022-04-18 02:14:30|14383.7|14368.7|14382.9|14367.9|14383.7|14368.7|14382.9|14367.9|1
1650248090000|2022-04-18 02:14:50|14381.9|14366.9|14380.5|14365.5|14381.9|14366.9|14380.5|14365.5|1
1650248110000|2022-04-18 02:15:10|14380.6|14365.6|14382.9|14367.9|14382.9|14367.9|14380.1|14365.1|1
1650248120000|2022-04-18 02:15:20|14382.5|14367.5|14382.9|14367.9|14382.9|14367.9|14382.5|14367.5|0
1650248130000|2022-04-18 02:15:30|14398.3|14360.8|14399.3|14361.8|14399.3|14361.8|14398.3|14360.8|1
1650248150000|2022-04-18 02:15:50|14393.5|14368.5|14393.5|14368.5|14393.5|14368.5|14393.5|14368.5|1
1650248190000|2022-04-18 02:16:30|14394|14369|14394|14369|14394|14369|14394|14369|0
1650248220000|2022-04-18 02:17:00|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|0
1650248250000|2022-04-18 02:17:30|14394.6|14369.6|14394.5|14369.5|14394.6|14369.6|14394.5|14369.5|0
1650248260000|2022-04-18 02:17:40|14395|14370|14395|14370|14395|14370|14395|14370|0
1650248290000|2022-04-18 02:18:10|14395.5|14370.5|14395.5|14370.5|14395.5|14370.5|14395.5|14370.5|0
1650248330000|2022-04-18 02:18:50|14396|14371|14396|14371|14396|14371|14396|14371|10
1650248340000|2022-04-18 02:19:00|14395.5|14370.5|14396|14371|14396|14371|14395.5|14370.5|0
1650248360000|2022-04-18 02:19:20|14391|14376|14391|14376|14391|14376|14391|14376|0
1650248370000|2022-04-18 02:19:30|14391.5|14376.5|14391.5|14376.5|14391.5|14376.5|14391.5|14376.5|0
1650248510000|2022-04-18 02:21:50|14395.5|14370.5|14394|14369|14395.5|14370.5|14394|14369|0
1650248520000|2022-04-18 02:22:00|14393.5|14368.5|14393.5|14368.5|14393.5|14368.5|14393.5|14368.5|0
1650248640000|2022-04-18 02:24:00|14395.5|14370.5|14395.5|14370.5|14395.5|14370.5|14395.5|14370.5|0
1650248650000|2022-04-18 02:24:10|14390.8|14375.8|14390.8|14375.8|14390.8|14375.8|14390.8|14375.8|0
1650248660000|2022-04-18 02:24:20|14395|14370|14390.7|14375.7|14395.5|14375.7|14390.7|14370|0
1650248670000|2022-04-18 02:24:30|14395.5|14370.5|14391|14376|14395.5|14376|14390.1|14370.5|0
1650248680000|2022-04-18 02:24:40|||||||||1
1650248690000|2022-04-18 02:24:50|14396|14371|14394.6|14369.6|14396|14371|14394.6|14369.6|0
1650248740000|2022-04-18 02:25:40|14395.1|14370.1|14395.1|14370.1|14395.1|14370.1|14395.1|14370.1|0
1650248760000|2022-04-18 02:26:00|14394.6|14369.6|14395.5|14370.5|14395.5|14370.5|14394.6|14369.6|0
1650248890000|2022-04-18 02:28:10|14400.2|14385.2|14400.2|14385.2|14400.2|14385.2|14400.2|14385.2|1
1650248900000|2022-04-18 02:28:20|14400.7|14385.7|14401.2|14386.2|14401.2|14386.2|14400.7|14385.7|2
1650248910000|2022-04-18 02:28:30|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|11
1650248930000|2022-04-18 02:28:50|14400.5|14385.5|14396.7|14381.7|14400.5|14385.5|14396.7|14381.7|0
1650248940000|2022-04-18 02:29:00|14401.6|14376.6|14401.7|14376.7|14401.7|14376.7|14401.6|14376.6|0
1650248950000|2022-04-18 02:29:10|14395.3|14380.3|14395.3|14380.3|14395.3|14380.3|14395.3|14380.3|0
1650248970000|2022-04-18 02:29:30|14395.4|14380.4|14398.8|14383.8|14398.8|14383.8|14395.4|14380.4|0
1650248980000|2022-04-18 02:29:40|14400.2|14385.2|14394.8|14379.8|14400.2|14385.2|14394.8|14379.8|0
1650248990000|2022-04-18 02:29:50|14395.1|14380.1|14400.2|14385.2|14400.2|14385.2|14395.1|14380.1|0
1650249000000|2022-04-18 02:30:00|14399.7|14384.7|14400.7|14385.7|14400.7|14385.7|14399.7|14384.7|0
1650249010000|2022-04-18 02:30:10|||||||||1
1650249020000|2022-04-18 02:30:20|||||||||2
1650249100000|2022-04-18 02:31:40|14401.2|14386.2|14400.7|14385.7|14401.2|14386.2|14400.7|14385.7|2
1650249110000|2022-04-18 02:31:50|14399.7|14384.7|14399.7|14384.7|14399.7|14384.7|14399.2|14384.2|1
1650249120000|2022-04-18 02:32:00|14399|14384|14393.7|14378.7|14400.5|14384|14393.2|14373.2|0
1650249150000|2022-04-18 02:32:30|14398.7|14373.7|14398.7|14373.7|14398.7|14373.7|14398.7|14373.7|0
1650249160000|2022-04-18 02:32:40|14393.7|14378.7|14393.7|14378.7|14393.7|14378.7|14393.7|14378.7|0
1650249270000|2022-04-18 02:34:30|14398.7|14373.7|14398.7|14373.7|14398.7|14373.7|14398.7|14373.7|0
1650249280000|2022-04-18 02:34:40|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|0
1650249310000|2022-04-18 02:35:10|14394.9|14369.9|14394.9|14369.9|14394.9|14369.9|14394.9|14369.9|0
1650249400000|2022-04-18 02:36:40|14390.9|14375.9|14390.9|14375.9|14390.9|14375.9|14390.9|14375.9|0
1650249420000|2022-04-18 02:37:00|14395.9|14370.9|14395.9|14370.9|14395.9|14370.9|14395.9|14370.9|0
1650249430000|2022-04-18 02:37:10|14390.9|14375.9|14390.9|14375.9|14390.9|14375.9|14390.9|14375.9|0
1650249440000|2022-04-18 02:37:20|14390.2|14375.2|14389.7|14374.7|14390.2|14375.2|14389.7|14374.7|1
1650249450000|2022-04-18 02:37:30|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|3
1650249460000|2022-04-18 02:37:40|14389.1|14374.1|14389.1|14374.1|14389.1|14374.1|14389.1|14374.1|0
1650249480000|2022-04-18 02:38:00|14388.6|14373.6|14387.3|14372.3|14388.6|14373.6|14386.7|14371.7|3
1650249490000|2022-04-18 02:38:10|14386.8|14371.8|14386.8|14371.8|14386.8|14371.8|14386.8|14371.8|0
1650249510000|2022-04-18 02:38:30|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|0
1650249520000|2022-04-18 02:38:40|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|0
1650249550000|2022-04-18 02:39:10|14392.7|14367.7|14392.7|14367.7|14392.7|14367.7|14392.7|14367.7|0
1650249720000|2022-04-18 02:42:00|14387.8|14372.8|14388.3|14373.3|14388.3|14373.3|14387.8|14372.8|0
1650249740000|2022-04-18 02:42:20|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|0
1650249780000|2022-04-18 02:43:00|||||||||1
1650249830000|2022-04-18 02:43:50|||||||||1
1650250010000|2022-04-18 02:46:50|14388.9|14373.9|14389.8|14374.8|14389.8|14374.8|14388.9|14373.9|0
1650250020000|2022-04-18 02:47:00|14392.1|14377.1|14393.1|14378.1|14393.1|14378.1|14392.1|14377.1|0
1650250070000|2022-04-18 02:47:50|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|0
1650250080000|2022-04-18 02:48:00|14393.1|14378.1|14393.6|14378.6|14393.6|14378.6|14393.1|14378.1|0
1650250090000|2022-04-18 02:48:10|||||||||1
1650250270000|2022-04-18 02:51:10|14393.4|14378.4|14391.1|14376.1|14393.4|14378.4|14390.6|14375.6|0
1650250290000|2022-04-18 02:51:30|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|14392.1|14377.1|0
1650250310000|2022-04-18 02:51:50|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|14392.6|14377.6|0
1650250350000|2022-04-18 02:52:30|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|0
1650250380000|2022-04-18 02:53:00|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|0
1650250390000|2022-04-18 02:53:10|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|0
1650250410000|2022-04-18 02:53:30|14391.2|14376.2|14391.2|14376.2|14391.2|14376.2|14391.2|14376.2|0
1650250450000|2022-04-18 02:54:10|14389.7|14374.7|14389.7|14374.7|14389.7|14374.7|14389.7|14374.7|0
1650250490000|2022-04-18 02:54:50|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|0
1650250560000|2022-04-18 02:56:00|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|0
1650250570000|2022-04-18 02:56:10|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|14390.7|14375.7|0
1650250600000|2022-04-18 02:56:40|14390.6|14375.6|14389.7|14374.7|14390.6|14375.6|14389.7|14374.7|0
1650250620000|2022-04-18 02:57:00|14394.5|14369.5|14385.2|14370.2|14394.5|14370.7|14385.2|14369.5|0
1650250630000|2022-04-18 02:57:10|14384.7|14369.7|14383.2|14368.2|14384.7|14369.7|14383.2|14368.2|0
1650250640000|2022-04-18 02:57:20|14383.3|14368.3|14385.7|14370.7|14385.7|14370.7|14383.3|14368.3|0
1650250710000|2022-04-18 02:58:30|14385.8|14370.8|14386.2|14371.2|14386.2|14371.2|14385.8|14370.8|0
1650250720000|2022-04-18 02:58:40|14386.5|14371.5|14390.7|14375.7|14390.7|14375.7|14386.5|14371.5|0
1650250740000|2022-04-18 02:59:00|14391.2|14376.2|14395.1|14380.1|14395.1|14380.1|14391.2|14376.2|0
1650250750000|2022-04-18 02:59:10|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|0
1650250920000|2022-04-18 03:02:00|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|0
1650250930000|2022-04-18 03:02:10|14389.1|14374.1|14389.1|14374.1|14389.1|14374.1|14389.1|14374.1|0
1650250980000|2022-04-18 03:03:00|14386.8|14371.8|14386.8|14371.8|14386.8|14371.8|14386.8|14371.8|0
1650250990000|2022-04-18 03:03:10|14390.1|14375.1|14391.6|14376.6|14391.6|14376.6|14390.1|14375.1|0
1650251000000|2022-04-18 03:03:20|14388.7|14373.7|14393.1|14378.1|14393.1|14378.1|14388.7|14373.7|0
1650251010000|2022-04-18 03:03:30|14393.6|14378.6|14393.1|14378.1|14393.6|14378.6|14393.1|14378.1|1
1650251070000|2022-04-18 03:04:30|14393.6|14378.6|14393.6|14378.6|14393.6|14378.6|14393.6|14378.6|0
1650251110000|2022-04-18 03:05:10|14394.5|14379.5|14394.5|14379.5|14394.5|14379.5|14394.5|14379.5|0
1650251340000|2022-04-18 03:09:00|14395.5|14380.5|14395|14380|14395.5|14380.5|14395|14380|0
1650251350000|2022-04-18 03:09:10|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|14394.5|14369.5|1
1650251430000|2022-04-18 03:10:30|14392.6|14367.6|14392.6|14367.6|14392.6|14367.6|14392.6|14367.6|0
1650251440000|2022-04-18 03:10:40|14385.5|14370.5|14385.5|14370.5|14385.5|14370.5|14385.5|14370.5|0
1650251450000|2022-04-18 03:10:50|14385.7|14370.7|14385.7|14370.7|14385.7|14370.7|14385.7|14370.7|0
1650251510000|2022-04-18 03:11:50|14376.2|14361.2|14374.7|14359.7|14376.2|14361.2|14374.7|14359.7|0
1650251560000|2022-04-18 03:12:40|14376.2|14361.2|14376.7|14361.7|14376.7|14361.7|14376.2|14361.2|0
1650251570000|2022-04-18 03:12:50|14381.7|14356.7|14381.7|14356.7|14381.7|14356.7|14381.7|14356.7|0
1650251580000|2022-04-18 03:13:00|14382.7|14357.7|14382.7|14357.7|14382.7|14357.7|14382.7|14357.7|0
1650251660000|2022-04-18 03:14:20|14383.2|14358.2|14383.2|14358.2|14383.2|14358.2|14383.2|14358.2|0
1650251750000|2022-04-18 03:15:50|14383|14358|14386.3|14348.8|14386.3|14358|14380.2|14348.8|0
1650251760000|2022-04-18 03:16:00|14383.5|14346|14382.5|14345|14383.5|14346|14382.5|14345|0
1650251780000|2022-04-18 03:16:20|14382.2|14344.7|14379|14341.5|14382.2|14344.7|14379|14341.5|0
1650251800000|2022-04-18 03:16:40|14378.9|14341.4|14378.9|14341.4|14378.9|14341.4|14378.9|14341.4|0
1650251810000|2022-04-18 03:16:50|14379|14341.5|14379|14341.5|14379|14341.5|14379|14341.5|0
1650251820000|2022-04-18 03:17:00|14376.6|14339.1|14377|14339.5|14377|14339.5|14376.6|14339.1|1
1650251830000|2022-04-18 03:17:10|14375|14337.5|14375|14337.5|14375|14337.5|14375|14337.5|0
1650251860000|2022-04-18 03:17:40|14374.5|14337|14375|14337.5|14375|14337.5|14374.5|14337|0
1650251900000|2022-04-18 03:18:20|14374.5|14337|14373|14335.5|14374.5|14337|14373|14335.5|0
1650251990000|2022-04-18 03:19:50|||||||||1
1650252010000|2022-04-18 03:20:10|14366.5|14341.5|14366.5|14341.5|14366.5|14341.5|14366.5|14341.5|0
1650252030000|2022-04-18 03:20:30|14372.9|14335.4|14372.9|14335.4|14372.9|14335.4|14372.9|14335.4|0
1650252040000|2022-04-18 03:20:40|14372.8|14335.3|14372.9|14335.4|14372.9|14335.4|14372.8|14335.3|2
1650252060000|2022-04-18 03:21:00|||||||||1
1650252070000|2022-04-18 03:21:10|14373|14335.5|14373|14335.5|14373|14335.5|14373|14335.5|0
1650252120000|2022-04-18 03:22:00|14373.5|14336|14373.5|14336|14373.5|14336|14373.5|14336|0
1650252190000|2022-04-18 03:23:10|14373.4|14335.9|14373.4|14335.9|14373.4|14335.9|14373.4|14335.9|0
1650252200000|2022-04-18 03:23:20|14373.5|14336|14373.5|14336|14373.5|14336|14373.5|14336|0
1650252240000|2022-04-18 03:24:00|14374|14336.5|14374|14336.5|14374|14336.5|14374|14336.5|0
1650252250000|2022-04-18 03:24:10|14374.5|14337|14374.5|14337|14374.5|14337|14374.5|14337|0
1650252300000|2022-04-18 03:25:00|14372.5|14335|14372.5|14335|14372.5|14335|14372.5|14335|0
1650252310000|2022-04-18 03:25:10|14373|14335.5|14373|14335.5|14373|14335.5|14373|14335.5|0
1650252460000|2022-04-18 03:27:40|14374|14336.5|14374|14336.5|14374|14336.5|14374|14336.5|0
1650252540000|2022-04-18 03:29:00|14399.2|14361.7|14389.1|14374.1|14399.2|14374.6|14389.1|14361.7|1
1650252550000|2022-04-18 03:29:10|14393.3|14378.3|14393.3|14378.3|14393.3|14378.3|14393.3|14378.3|1
1650252570000|2022-04-18 03:29:30|14393.8|14378.8|14393.8|14378.8|14393.8|14378.8|14393.8|14378.8|0
1650252590000|2022-04-18 03:29:50|||||||||1
1650252620000|2022-04-18 03:30:20|14394.8|14379.8|14396.2|14381.2|14396.2|14381.2|14394.8|14379.8|0
1650252630000|2022-04-18 03:30:30|14394.7|14379.7|14394.7|14379.7|14394.7|14379.7|14394.7|14379.7|0
1650252720000|2022-04-18 03:32:00|14393.3|14378.3|14393.2|14378.2|14393.3|14378.3|14393.2|14378.2|1
1650252730000|2022-04-18 03:32:10|||||||||1
1650252750000|2022-04-18 03:32:30|14393.7|14378.7|14393.7|14378.7|14393.7|14378.7|14393.7|14378.7|0
1650252780000|2022-04-18 03:33:00|14394.2|14379.2|14395.2|14380.2|14395.2|14380.2|14393.7|14378.7|3
1650252810000|2022-04-18 03:33:30|14395.1|14380.1|14394.9|14357.4|14395.1|14380.1|14394.2|14357.4|5
1650252820000|2022-04-18 03:33:40|14387.9|14362.9|14387.9|14362.9|14387.9|14362.9|14387.9|14362.9|0
1650252840000|2022-04-18 03:34:00|14379.1|14354.1|14379.1|14354.1|14379.1|14354.1|14379.1|14354.1|0
1650252850000|2022-04-18 03:34:10|14379|14354|14379|14354|14379|14354|14379|14354|0
1650252890000|2022-04-18 03:34:50|14379.1|14354.1|14379.1|14354.1|14379.1|14354.1|14379.1|14354.1|0
1650252900000|2022-04-18 03:35:00|14379.2|14354.2|14379.2|14354.2|14379.2|14354.2|14379.2|14354.2|0
1650252910000|2022-04-18 03:35:10|14381.1|14356.1|14374.9|14349.9|14381.1|14356.1|14374.9|14349.9|0
1650252930000|2022-04-18 03:35:30|14375.4|14350.4|14372.5|14347.5|14375.4|14350.4|14372.5|14347.5|0
1650252960000|2022-04-18 03:36:00|14375.3|14350.3|14375.4|14350.4|14375.4|14350.4|14375.3|14350.3|1
1650253030000|2022-04-18 03:37:10|14374.9|14349.9|14375.4|14350.4|14375.4|14350.4|14374.9|14349.9|0
1650253040000|2022-04-18 03:37:20|14375.3|14350.3|14374.9|14349.9|14375.3|14350.3|14374.9|14349.9|0
1650253120000|2022-04-18 03:38:40|14375.4|14350.4|14375.4|14350.4|14375.4|14350.4|14375.4|14350.4|0
1650253150000|2022-04-18 03:39:10|14358.5|14343.5|14358.5|14343.5|14358.5|14343.5|14358.5|14343.5|0
1650253160000|2022-04-18 03:39:20|14358|14343|14358|14343|14358|14343|14358|14343|0
1650253230000|2022-04-18 03:40:30|14357.5|14342.5|14357.5|14342.5|14357.5|14342.5|14357.5|14342.5|0
1650253250000|2022-04-18 03:40:50|14354.5|14339.5|14354.5|14339.5|14354.5|14339.5|14354.5|14339.5|0
1650253260000|2022-04-18 03:41:00|14358|14343|14358.5|14343.5|14358.5|14343.5|14358|14343|0
1650253290000|2022-04-18 03:41:30|14359|14344|14357.5|14342.5|14359|14344|14357.5|14342.5|0
1650253450000|2022-04-18 03:44:10|14356.5|14341.5|14356.5|14341.5|14356.5|14341.5|14356.5|14341.5|0
1650253460000|2022-04-18 03:44:20|14357|14342|14357|14342|14357|14342|14357|14342|0
1650253470000|2022-04-18 03:44:30|14357.5|14342.5|14357.5|14342.5|14357.5|14342.5|14357.5|14342.5|0
1650253530000|2022-04-18 03:45:30|14356.1|14341.1|14356.1|14341.1|14356.1|14341.1|14356.1|14341.1|0
1650253560000|2022-04-18 03:46:00|14356.6|14341.6|14356.6|14341.6|14356.6|14341.6|14356.1|14341.1|2
1650253580000|2022-04-18 03:46:20|14354.1|14339.1|14354.1|14339.1|14354.1|14339.1|14354.1|14339.1|0
1650253650000|2022-04-18 03:47:30|14350.3|14335.3|14350.1|14335.1|14350.3|14335.3|14350.1|14335.1|1
1650253670000|2022-04-18 03:47:50|14349.8|14334.8|14348.4|14323.4|14349.8|14334.8|14343.6|14323.4|1
1650253680000|2022-04-18 03:48:00|14345.6|14320.6|14345.5|14320.5|14345.6|14320.6|14345.5|14320.5|0
1650253760000|2022-04-18 03:49:20|14345|14320|14345|14320|14345|14320|14345|14320|0
1650253770000|2022-04-18 03:49:30|14345.5|14320.5|14345.5|14320.5|14345.5|14320.5|14345.5|14320.5|0
1650253790000|2022-04-18 03:49:50|14339|14324|14339|14324|14339|14324|14339|14324|0
1650253800000|2022-04-18 03:50:00|14345.5|14320.5|14345.5|14320.5|14345.5|14320.5|14345.5|14320.5|0
1650253880000|2022-04-18 03:51:20|14346|14321|14346|14321|14346|14321|14346|14321|0
1650253920000|2022-04-18 03:52:00|14341.1|14326.1|14339.1|14324.1|14341.1|14326.1|14339.1|14324.1|0
1650253960000|2022-04-18 03:52:40|14341.6|14326.6|14342.1|14327.1|14342.1|14327.1|14341.6|14326.6|0
1650254040000|2022-04-18 03:54:00|14353.8|14316.3|14355.6|14330.6|14355.6|14330.6|14353.8|14316.3|0
1650254090000|2022-04-18 03:54:50|14359.8|14322.3|14359.8|14322.3|14359.8|14322.3|14359.8|14322.3|0
1650254130000|2022-04-18 03:55:30|14360|14322.5|14362.3|14324.8|14362.3|14324.8|14360|14322.5|0
1650254140000|2022-04-18 03:55:40|14362.8|14325.3|14362.8|14325.3|14362.8|14325.3|14362.8|14325.3|0
1650254180000|2022-04-18 03:56:20|14356.7|14331.7|14356.7|14331.7|14356.7|14331.7|14356.7|14331.7|0
1650254190000|2022-04-18 03:56:30|14359.1|14334.1|14359.1|14334.1|14359.1|14334.1|14359.1|14334.1|0
1650254200000|2022-04-18 03:56:40|14356.7|14331.7|14362.8|14325.3|14362.8|14331.7|14356.7|14325.3|0
1650254250000|2022-04-18 03:57:30|14356.3|14331.3|14351.6|14326.6|14356.3|14331.3|14351.6|14326.6|0
1650254270000|2022-04-18 03:57:50|14346.4|14331.4|14344.1|14329.1|14346.4|14331.4|14344.1|14329.1|0
1650254280000|2022-04-18 03:58:00|14344|14329|14344|14329|14344|14329|14344|14329|1
1650254300000|2022-04-18 03:58:20|14348.8|14323.8|14348.8|14323.8|14348.8|14323.8|14348.8|14323.8|0
1650254310000|2022-04-18 03:58:30|14346|14321|14346|14321|14346|14321|14346|14321|0
1650254400000|2022-04-18 04:00:00|14347|14322|14346.5|14321.5|14347|14322|14346.5|14321.5|0
1650254440000|2022-04-18 04:00:40|14347|14322|14347|14322|14347|14322|14347|14322|0
1650254460000|2022-04-18 04:01:00|14355.7|14318.2|14355.7|14318.2|14355.7|14318.2|14355.7|14318.2|0
1650254470000|2022-04-18 04:01:10|14355.2|14317.7|14355.2|14317.7|14355.2|14317.7|14355.2|14317.7|0
1650254500000|2022-04-18 04:01:40|14348.7|14323.7|14346.9|14321.9|14353.1|14323.7|14345.9|14315.2|0
1650254540000|2022-04-18 04:02:20|14341.4|14326.4|14333.9|14318.9|14341.4|14326.4|14333.9|14318.9|0
1650254580000|2022-04-18 04:03:00|14349.6|14312.1|14350.1|14312.6|14350.1|14312.6|14349.6|14312.1|0
1650254590000|2022-04-18 04:03:10|14342.9|14317.9|14342.9|14317.9|14342.9|14317.9|14342.9|14317.9|0
1650254600000|2022-04-18 04:03:20|14343.9|14318.9|14343.9|14318.9|14343.9|14318.9|14343.9|14318.9|0
1650254620000|2022-04-18 04:03:40|14344.3|14319.3|14344.3|14319.3|14344.3|14319.3|14344.3|14319.3|0
1650254650000|2022-04-18 04:04:10|14343.9|14318.9|14343.9|14318.9|14343.9|14318.9|14343.9|14318.9|0
1650254930000|2022-04-18 04:08:50|14344|14319|14345.8|14320.8|14345.8|14320.8|14344|14319|0
1650254950000|2022-04-18 04:09:10|14346.3|14321.3|14346.3|14321.3|14346.3|14321.3|14346.3|14321.3|0
1650255020000|2022-04-18 04:10:20|14341.4|14326.4|14341.4|14326.4|14341.4|14326.4|14341.4|14326.4|0
1650255030000|2022-04-18 04:10:30|14342.3|14327.3|14346.3|14321.3|14346.3|14327.3|14342.3|14321.3|0
1650255130000|2022-04-18 04:12:10|14345.4|14320.4|14345.4|14320.4|14345.4|14320.4|14345.4|14320.4|0
1650255310000|2022-04-18 04:15:10|14346.3|14321.3|14341.4|14326.4|14346.3|14326.4|14341.4|14321.3|0
1650255330000|2022-04-18 04:15:30|14342.3|14327.3|14342.3|14327.3|14342.3|14327.3|14342.3|14327.3|0
1650255390000|2022-04-18 04:16:30|14338.4|14323.4|14333.9|14318.9|14338.4|14323.4|14333.9|14318.9|0
1650255400000|2022-04-18 04:16:40|14339.2|14314.2|14339.2|14314.2|14339.2|14314.2|14339.2|14314.2|0
1650255410000|2022-04-18 04:16:50|14343.8|14318.8|14342.9|14317.9|14343.8|14318.8|14342.9|14317.9|0
1650255420000|2022-04-18 04:17:00|14343.8|14318.8|14343.8|14318.8|14343.8|14318.8|14343.8|14318.8|0
1650255440000|2022-04-18 04:17:20|14343.7|14318.7|14341.9|14316.9|14343.7|14318.7|14341.9|14316.9|0
1650255540000|2022-04-18 04:19:00|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|0
1650255600000|2022-04-18 04:20:00|14344.8|14319.8|14344.8|14319.8|14344.8|14319.8|14344.8|14319.8|0
1650256050000|2022-04-18 04:27:30|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|0
1650256100000|2022-04-18 04:28:20|14342.3|14317.3|14341.9|14316.9|14342.3|14317.3|14341.9|14316.9|0
1650256110000|2022-04-18 04:28:30|14342.4|14317.4|14341.9|14316.9|14342.4|14317.4|14341.9|14316.9|0
1650256120000|2022-04-18 04:28:40|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|0
1650256220000|2022-04-18 04:30:20|14337.9|14322.9|14337.9|14322.9|14337.9|14322.9|14337.9|14322.9|0
1650256230000|2022-04-18 04:30:30|14338.4|14323.4|14346.3|14321.3|14346.3|14323.4|14338.4|14321.3|0
1650256420000|2022-04-18 04:33:40|14346.2|14321.2|14346.2|14321.2|14346.2|14321.2|14346.2|14321.2|0
1650256760000|2022-04-18 04:39:20|14340.9|14325.9|14340.9|14325.9|14340.9|14325.9|14340.9|14325.9|0
1650256830000|2022-04-18 04:40:30|14340.5|14325.5|14340.5|14325.5|14340.5|14325.5|14340.5|14325.5|0
1650256840000|2022-04-18 04:40:40|14355|14317.5|14355|14317.5|14355|14317.5|14355|14317.5|1
1650257000000|2022-04-18 04:43:20|14354.5|14317|14354.5|14317|14354.5|14317|14354.5|14317|0
1650257040000|2022-04-18 04:44:00|14343.5|14328.5|14346.7|14331.7|14346.7|14331.7|14343.5|14328.5|0
1650257070000|2022-04-18 04:44:30|14351.5|14326.5|14351.5|14326.5|14351.5|14326.5|14351.5|14326.5|0
1650257080000|2022-04-18 04:44:40|14347.7|14322.7|14347.8|14322.8|14347.8|14322.8|14347.7|14322.7|0
1650257090000|2022-04-18 04:44:50|14348.7|14323.7|14348.7|14323.7|14348.7|14323.7|14348.7|14323.7|0
1650257240000|2022-04-18 04:47:20|14344.1|14329.1|14344.1|14329.1|14344.1|14329.1|14344.1|14329.1|0
1650257250000|2022-04-18 04:47:30|14344.5|14329.5|14344.5|14329.5|14344.5|14329.5|14344.5|14329.5|0
1650257290000|2022-04-18 04:48:10|14345.1|14330.1|14345.6|14330.6|14345.6|14330.6|14345.1|14330.1|1
1650257310000|2022-04-18 04:48:30|14346.1|14331.1|14346.1|14331.1|14346.1|14331.1|14346.1|14331.1|0
1650257320000|2022-04-18 04:48:40|14346|14331|14346|14331|14346|14331|14346|14331|0
1650257690000|2022-04-18 04:54:50|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|0
1650257940000|2022-04-18 04:59:00|14339.9|14324.9|14339.6|14324.6|14339.9|14324.9|14339.6|14324.6|1
1650257950000|2022-04-18 04:59:10|14340.1|14325.1|14344.6|14329.6|14344.6|14329.6|14340.1|14325.1|0
1650257970000|2022-04-18 04:59:30|||||||||1
1650258000000|2022-04-18 05:00:00|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|0
1650258020000|2022-04-18 05:00:20|14345|14330|14345|14330|14345|14330|14345|14330|0
1650258200000|2022-04-18 05:03:20|14344.5|14329.5|14343.5|14328.5|14344.5|14329.5|14343.5|14328.5|0
1650258310000|2022-04-18 05:05:10|14343.1|14328.1|14343.1|14328.1|14343.1|14328.1|14343.1|14328.1|0
1650258320000|2022-04-18 05:05:20|14345.6|14330.6|14345.1|14330.1|14345.6|14330.6|14345.1|14330.1|0
1650258330000|2022-04-18 05:05:30|14345.6|14330.6|14345.6|14330.6|14345.6|14330.6|14345.6|14330.6|0
1650258350000|2022-04-18 05:05:50|14345.5|14330.5|14345.1|14330.1|14345.5|14330.5|14345.1|14330.1|0
1650258420000|2022-04-18 05:07:00|14345.6|14330.6|14345.1|14330.1|14345.6|14330.6|14345.1|14330.1|0
1650258480000|2022-04-18 05:08:00|14345|14330|14345|14330|14345|14330|14345|14330|0
1650258680000|2022-04-18 05:11:20|14342|14327|14342|14327|14342|14327|14342|14327|0
1650259480000|2022-04-18 05:24:40|14343|14328|14343|14328|14343|14328|14343|14328|0
1650259600000|2022-04-18 05:26:40|14342.5|14327.5|14342.5|14327.5|14342.5|14327.5|14342.5|14327.5|0
1650259760000|2022-04-18 05:29:20|14342.4|14327.4|14339.6|14324.6|14342.4|14327.4|14339.6|14324.6|0
1650259770000|2022-04-18 05:29:30|14341.9|14326.9|14342.1|14327.1|14342.1|14327.1|14341.9|14326.9|1
1650259870000|2022-04-18 05:31:10|14341.1|14326.1|14341.1|14326.1|14341.1|14326.1|14341.1|14326.1|0
1650259880000|2022-04-18 05:31:20|14341.2|14326.2|14341.6|14326.6|14341.6|14326.6|14341.2|14326.2|0
1650259920000|2022-04-18 05:32:00|14342.1|14327.1|14342.1|14327.1|14342.1|14327.1|14342.1|14327.1|0
1650260170000|2022-04-18 05:36:10|14339.2|14324.2|14339.2|14324.2|14339.2|14324.2|14339.2|14324.2|0
1650260240000|2022-04-18 05:37:20|14339.1|14324.1|14337.7|14300.2|14339.1|14324.1|14337.7|14300.2|1
1650260250000|2022-04-18 05:37:30|14338.2|14300.7|14337.6|14300.1|14338.2|14300.7|14337.6|14300.1|0
1650260280000|2022-04-18 05:38:00|14336.7|14299.2|14336.7|14299.2|14337.2|14299.7|14336.7|14299.2|0
1650260300000|2022-04-18 05:38:20|14337.2|14299.7|14337.2|14299.7|14337.2|14299.7|14337.2|14299.7|0
1650260310000|2022-04-18 05:38:30|14337.7|14300.2|14337.7|14300.2|14337.7|14300.2|14337.7|14300.2|0
1650260400000|2022-04-18 05:40:00|14337.6|14300.1|14337.6|14300.1|14337.6|14300.1|14337.6|14300.1|0
1650260430000|2022-04-18 05:40:30|14329.2|14314.2|14329.2|14314.2|14329.2|14314.2|14329.2|14314.2|0
1650260470000|2022-04-18 05:41:10|14329.3|14314.3|14331.8|14316.8|14331.8|14316.8|14329.3|14314.3|0
1650260500000|2022-04-18 05:41:40|14323.3|14308.3|14338.7|14301.2|14338.7|14308.3|14322.5|14301.2|1
1650260510000|2022-04-18 05:41:50|14339.2|14301.7|14339.2|14301.7|14339.2|14301.7|14339.2|14301.7|0
1650260520000|2022-04-18 05:42:00|14337.7|14300.2|14319.4|14304.4|14337.7|14304.4|14319.4|14300.2|0
1650260550000|2022-04-18 05:42:30|14336.1|14298.6|14336.1|14298.6|14336.1|14298.6|14336.1|14298.6|0
1650260580000|2022-04-18 05:43:00|14336.2|14298.7|14336.6|14299.1|14336.6|14299.1|14336.2|14298.7|0
1650260600000|2022-04-18 05:43:20|14335.6|14298.1|14326.4|14301.4|14335.6|14301.9|14326.4|14298.1|0
1650260650000|2022-04-18 05:44:10|14325.9|14300.9|14320.4|14305.4|14325.9|14305.4|14320.4|14300.9|0
1650260740000|2022-04-18 05:45:40|14320.9|14305.9|14320.9|14305.9|14320.9|14305.9|14320.9|14305.9|0
1650260800000|2022-04-18 05:46:40|14320.4|14305.4|14320.4|14305.4|14320.4|14305.4|14320.4|14305.4|0
1650260860000|2022-04-18 05:47:40|14320.3|14305.3|14318.4|14303.4|14320.3|14305.3|14318.4|14303.4|0
1650260880000|2022-04-18 05:48:00|14317.4|14292.4|14316.6|14279.1|14320.4|14292.4|14314.4|14279.1|0
1650260890000|2022-04-18 05:48:10|14310.4|14285.4|14308.4|14283.4|14316.1|14285.4|14308.4|14278.1|0
1650260900000|2022-04-18 05:48:20|14307.9|14282.9|14303.4|14278.4|14307.9|14282.9|14303.4|14278.4|1
1650260910000|2022-04-18 05:48:30|14302.9|14277.9|14303.4|14278.4|14303.4|14278.4|14302.9|14277.9|0
1650260930000|2022-04-18 05:48:50|14297.4|14282.4|14297.4|14282.4|14297.4|14282.4|14297.4|14282.4|0
1650261020000|2022-04-18 05:50:20|14297.3|14282.3|14296.4|14281.4|14297.3|14282.3|14296.4|14281.4|0
1650261080000|2022-04-18 05:51:20|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|0
1650261090000|2022-04-18 05:51:30|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|0
1650261110000|2022-04-18 05:51:50|14293.9|14278.9|14290.8|14275.8|14298.2|14278.9|14290.8|14273.2|0
1650261120000|2022-04-18 05:52:00|14290.3|14275.3|14289.3|14274.3|14295.4|14275.3|14289.3|14270.3|0
1650261170000|2022-04-18 05:52:50|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|0
1650261210000|2022-04-18 05:53:30|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|0
1650261220000|2022-04-18 05:53:40|14287.4|14272.4|14286.7|14271.7|14287.4|14272.4|14286.7|14271.7|0
1650261230000|2022-04-18 05:53:50|14287.2|14272.2|14277.7|14262.7|14287.2|14272.2|14277.7|14262.7|1
1650261290000|2022-04-18 05:54:50|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|0
1650261310000|2022-04-18 05:55:10|14283.2|14268.2|14283.2|14268.2|14283.2|14268.2|14283.2|14268.2|0
1650261320000|2022-04-18 05:55:20|14288.3|14263.3|14290.7|14265.7|14290.7|14265.7|14288.3|14263.3|0
1650261330000|2022-04-18 05:55:30|14297.2|14259.7|14297.2|14259.7|14297.2|14259.7|14297.2|14259.7|0
1650261340000|2022-04-18 05:55:40|14300.9|14263.4|14301.9|14264.4|14301.9|14264.4|14300.9|14263.4|0
1650261440000|2022-04-18 05:57:20|14295.4|14270.4|14295.4|14270.4|14295.4|14270.4|14295.4|14270.4|0
1650261450000|2022-04-18 05:57:30|14291.2|14266.2|14290.7|14265.7|14291.2|14266.2|14290.7|14265.7|0
1650261470000|2022-04-18 05:57:50|14297.2|14259.7|14301.9|14264.4|14301.9|14264.4|14297.2|14259.7|0
1650261690000|2022-04-18 06:01:30|14295.4|14270.4|14290.7|14265.7|14295.4|14270.4|14290.7|14265.7|0
1650261700000|2022-04-18 06:01:40|14290.2|14265.2|14290.2|14265.2|14290.7|14265.7|14290.2|14265.2|0
1650261710000|2022-04-18 06:01:50|14289.7|14264.7|14289.7|14264.7|14289.7|14264.7|14289.7|14264.7|0
1650261730000|2022-04-18 06:02:10|14284.6|14269.6|14283.2|14268.2|14284.6|14269.6|14283.2|14268.2|0
1650261760000|2022-04-18 06:02:40|14283.1|14268.1|14283.1|14268.1|14283.1|14268.1|14283.1|14268.1|0
1650261780000|2022-04-18 06:03:00|14280.7|14265.7|14280.2|14265.2|14280.7|14265.7|14280.2|14265.2|0
1650261810000|2022-04-18 06:03:30|14280.7|14265.7|14280.7|14265.7|14280.7|14265.7|14280.7|14265.7|0
1650261820000|2022-04-18 06:03:40|14280.2|14265.2|14280.3|14265.3|14280.3|14265.3|14280.2|14265.2|1
1650261830000|2022-04-18 06:03:50|14297|14272|14306.2|14268.7|14306.2|14272|14297|14265.9|0
1650261840000|2022-04-18 06:04:00|14306.7|14269.2|14305.7|14268.2|14306.7|14269.2|14305.7|14268.2|0
1650261880000|2022-04-18 06:04:40|14309.7|14272.2|14309.7|14272.2|14309.7|14272.2|14309.7|14272.2|0
1650261900000|2022-04-18 06:05:00|14308.7|14271.2|14308.7|14271.2|14308.7|14271.2|14308.7|14271.2|0
1650261910000|2022-04-18 06:05:10|14308.6|14271.1|14302.9|14265.4|14308.6|14271.1|14302.9|14265.4|0
1650261930000|2022-04-18 06:05:30|14302.7|14265.2|14299.5|14262|14302.7|14265.2|14299.5|14262|0
1650261960000|2022-04-18 06:06:00|14298.5|14261|14298.5|14261|14298.5|14261|14298.5|14261|0
1650262020000|2022-04-18 06:07:00|14297.5|14260|14296.5|14259|14297.5|14263.3|14288.3|14257.2|2
1650262030000|2022-04-18 06:07:10|14295.5|14258|14295.5|14258|14295.5|14258|14295.5|14258|0
1650262080000|2022-04-18 06:08:00|14288.3|14263.3|14288.3|14263.3|14288.3|14263.3|14288.3|14263.3|0
1650262110000|2022-04-18 06:08:30|14287.8|14262.8|14287.8|14262.8|14287.8|14262.8|14287.8|14262.8|0
1650262140000|2022-04-18 06:09:00|14287.7|14262.7|14286.8|14261.8|14287.7|14262.7|14286.8|14261.8|0
1650262190000|2022-04-18 06:09:50|14288.3|14263.3|14287.8|14262.8|14288.3|14263.3|14287.8|14262.8|2
1650262200000|2022-04-18 06:10:00|14286.8|14261.8|14286.8|14261.8|14286.8|14261.8|14286.8|14261.8|0
1650262260000|2022-04-18 06:11:00|14281.7|14266.7|14281.7|14266.7|14281.7|14266.7|14281.7|14266.7|0
1650262270000|2022-04-18 06:11:10|14280.8|14265.8|14279.8|14264.8|14286.3|14265.8|14279.8|14261.3|1
1650262280000|2022-04-18 06:11:20|14286.3|14261.3|14280.8|14265.8|14286.3|14265.8|14280.8|14261.3|0
1650262320000|2022-04-18 06:12:00|14285.9|14260.9|14286.3|14261.3|14286.8|14261.8|14285.9|14260.9|1
1650262330000|2022-04-18 06:12:10|14286.8|14261.8|14286.8|14261.8|14286.8|14261.8|14286.8|14261.8|0
1650262380000|2022-04-18 06:13:00|14286.7|14261.7|14285.8|14260.8|14286.7|14261.7|14285.8|14260.8|0
1650262420000|2022-04-18 06:13:40|14279.3|14264.3|14279.3|14264.3|14279.3|14264.3|14279.3|14264.3|0
1650262430000|2022-04-18 06:13:50|14279.2|14264.2|14277.3|14262.3|14279.2|14264.2|14277.3|14262.3|0
1650262440000|2022-04-18 06:14:00|14277.8|14262.8|14276.8|14261.8|14277.8|14262.8|14276.8|14261.8|1
1650262450000|2022-04-18 06:14:10|14274.5|14259.5|14274.3|14259.3|14274.5|14259.5|14274.3|14259.3|1
1650262470000|2022-04-18 06:14:30|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|1
1650262490000|2022-04-18 06:14:50|14277.1|14262.1|14277.3|14262.3|14277.3|14262.3|14277.1|14262.1|2
1650262500000|2022-04-18 06:15:00|14285.8|14260.8|14280.3|14265.3|14285.8|14265.8|14280.3|14260.3|0
1650262510000|2022-04-18 06:15:10|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|0
1650262560000|2022-04-18 06:16:00|14284.9|14259.9|14287.7|14262.7|14288.3|14263.3|14284.9|14259.9|0
1650262570000|2022-04-18 06:16:10|14288.2|14263.2|14288.2|14263.2|14288.2|14263.2|14288.2|14263.2|0
1650262610000|2022-04-18 06:16:50|14289.7|14264.7|14289.2|14264.2|14289.7|14264.7|14289.2|14264.2|0
1650262620000|2022-04-18 06:17:00|14287.8|14262.8|14286.8|14261.8|14287.8|14262.8|14286.8|14261.8|0
1650262680000|2022-04-18 06:18:00|14286.7|14261.7|14285.8|14260.8|14286.7|14261.7|14285.8|14260.8|0
1650262740000|2022-04-18 06:19:00|14286.8|14261.8|14281.7|14266.7|14286.8|14266.7|14281.7|14261.8|0
1650262750000|2022-04-18 06:19:10|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|0
1650262800000|2022-04-18 06:20:00|14286.8|14261.8|14286.7|14261.7|14286.8|14261.8|14286.7|14261.7|0
1650262810000|2022-04-18 06:20:10|14285.8|14260.8|14285.8|14260.8|14285.8|14260.8|14285.8|14260.8|0
1650262860000|2022-04-18 06:21:00|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|14279.8|14264.8|0
1650262920000|2022-04-18 06:22:00|14284.8|14259.8|14279.8|14264.8|14284.8|14264.8|14279.8|14259.8|0
1650262980000|2022-04-18 06:23:00|14284.9|14259.9|14285.8|14260.8|14285.8|14260.8|14284.9|14259.9|0
1650263040000|2022-04-18 06:24:00|14286.8|14261.8|14285.8|14260.8|14286.8|14261.8|14285.8|14260.8|0
1650263100000|2022-04-18 06:25:00|14286.8|14261.8|14285.8|14260.8|14286.8|14261.8|14285.8|14260.8|0
1650263160000|2022-04-18 06:26:00|14286.8|14261.8|14286.7|14261.7|14286.8|14261.8|14286.7|14261.7|0
1650263170000|2022-04-18 06:26:10|14285.8|14260.8|14285.8|14260.8|14285.8|14260.8|14285.8|14260.8|0
1650263200000|2022-04-18 06:26:40|14280.7|14265.7|14279.3|14264.3|14280.7|14265.7|14279.3|14264.3|0
1650263210000|2022-04-18 06:26:50|14278.8|14263.8|14278.3|14263.3|14278.8|14263.8|14278.3|14263.3|0
1650263220000|2022-04-18 06:27:00|14277.8|14262.8|14277.8|14262.8|14277.8|14262.8|14277.8|14262.8|0
1650263280000|2022-04-18 06:28:00|14277.7|14262.7|14277.3|14262.3|14277.7|14262.7|14277.3|14262.3|0
1650263340000|2022-04-18 06:29:00|14277.2|14262.2|14276.8|14261.8|14277.2|14262.2|14276.8|14261.8|0
1650263370000|2022-04-18 06:29:30|14276.3|14261.3|14276.3|14261.3|14276.3|14261.3|14276.3|14261.3|0
1650263400000|2022-04-18 06:30:00|14281.4|14266.4|14288.6|14263.6|14288.6|14266.4|14281.4|14263.2|1
1650263410000|2022-04-18 06:30:10|14288.7|14263.7|14290.1|14265.1|14290.1|14265.1|14288.7|14263.7|0
1650263430000|2022-04-18 06:30:30|14290|14265|14289.6|14264.6|14290|14265|14289.6|14264.6|0
1650263460000|2022-04-18 06:31:00|14289.7|14264.7|14290.1|14265.1|14291.1|14266.1|14289.7|14264.7|0
1650263520000|2022-04-18 06:32:00|14291.1|14266.1|14291|14266|14291.1|14266.1|14291|14266|0
1650263530000|2022-04-18 06:32:10|14290.1|14265.1|14290.1|14265.1|14290.1|14265.1|14290.1|14265.1|0
1650263540000|2022-04-18 06:32:20|14285.2|14270.2|14287.6|14272.6|14287.6|14272.6|14285.2|14270.2|0
1650263580000|2022-04-18 06:33:00|14292.6|14267.6|14292.1|14267.1|14292.6|14267.6|14292.1|14267.1|0
1650263640000|2022-04-18 06:34:00|14293.1|14268.1|14293|14268|14293.1|14268.1|14293|14268|0
1650263650000|2022-04-18 06:34:10|14292.1|14267.1|14292.1|14267.1|14292.1|14267.1|14292.1|14267.1|0
1650263700000|2022-04-18 06:35:00|14293.1|14268.1|14287.1|14272.1|14293.1|14272.1|14287.1|14268|0
1650263710000|2022-04-18 06:35:10|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|0
1650263740000|2022-04-18 06:35:40|14292.1|14267.1|14287.6|14272.6|14292.1|14272.6|14287.1|14267.1|0
1650263760000|2022-04-18 06:36:00|14293.1|14268.1|14287.6|14272.6|14293.1|14272.6|14287.6|14268|0
1650263820000|2022-04-18 06:37:00|14293.1|14268.1|14288|14273|14293.1|14273|14288|14268.1|0
1650263830000|2022-04-18 06:37:10|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|0
1650263870000|2022-04-18 06:37:50|14287.5|14272.5|14287.1|14272.1|14287.5|14272.5|14287.1|14272.1|0
1650263880000|2022-04-18 06:38:00|14292|14267|14293|14268|14293.1|14268.1|14291.6|14266.6|0
1650263890000|2022-04-18 06:38:10|14291.6|14266.6|14291.6|14266.6|14291.6|14266.6|14291.6|14266.6|0
1650263940000|2022-04-18 06:39:00|14293.1|14268.1|14287.9|14272.9|14293.1|14272.9|14287.9|14268.1|0
1650263950000|2022-04-18 06:39:10|14286.1|14271.1|14286.1|14271.1|14286.1|14271.1|14286.1|14271.1|0
1650264000000|2022-04-18 06:40:00|14291.2|14266.2|14293.1|14268.1|14293.1|14270.6|14285.6|14266.2|0
1650264030000|2022-04-18 06:40:30|14299.6|14262.1|14299.6|14262.1|14299.6|14262.1|14299.6|14262.1|0
1650264040000|2022-04-18 06:40:40|14303.3|14265.8|14303.3|14265.8|14303.3|14265.8|14303.3|14265.8|0
1650264050000|2022-04-18 06:40:50|14304.3|14266.8|14304.3|14266.8|14304.3|14266.8|14304.3|14266.8|0
1650264060000|2022-04-18 06:41:00|14298|14273|14298|14273|14298|14273|14298|14273|0
1650264070000|2022-04-18 06:41:10|14297.1|14272.1|14297.1|14272.1|14297.1|14272.1|14297.1|14272.1|0
1650264120000|2022-04-18 06:42:00|14296.1|14271.1|14296.1|14271.1|14296.1|14271.1|14296.1|14271.1|0
1650264160000|2022-04-18 06:42:40|14296|14271|14296|14271|14296|14271|14296|14271|0
1650264170000|2022-04-18 06:42:50|14296.1|14271.1|14297|14272|14298|14273|14296.1|14271.1|0
1650264180000|2022-04-18 06:43:00|14297.2|14272.2|14291|14276|14297.2|14276.5|14291|14272.2|0
1650264200000|2022-04-18 06:43:20|14296|14271|14296|14271|14296|14271|14296|14271|0
1650264210000|2022-04-18 06:43:30|14295|14270|14295|14270|14295|14270|14295|14270|0
1650264240000|2022-04-18 06:44:00|14304.3|14266.8|14298|14273|14304.3|14273|14298|14266.8|0
1650264250000|2022-04-18 06:44:10|14297|14272|14292.3|14277.3|14297|14277.3|14292.3|14272|0
1650264260000|2022-04-18 06:44:20|14296|14281|14298.6|14283.6|14300.1|14283.6|14296|14275.1|0
1650264270000|2022-04-18 06:44:30|14299.5|14284.5|14299.5|14284.5|14299.5|14284.5|14299.5|14284.5|0
1650264290000|2022-04-18 06:44:50|14299.7|14284.7|14301.7|14286.7|14301.7|14286.7|14299.7|14284.7|0
1650264300000|2022-04-18 06:45:00|14304|14289|14321.8|14284.3|14322.3|14289|14304|14283.3|0
1650264310000|2022-04-18 06:45:10|14315.7|14290.7|14318|14293|14318|14293|14315.7|14290.7|0
1650264390000|2022-04-18 06:46:30|14313.2|14298.2|14313.2|14298.2|14313.2|14298.2|14313.2|14298.2|0
1650264400000|2022-04-18 06:46:40|14316|14301|14316|14301|14316|14301|14316|14301|0
1650264420000|2022-04-18 06:47:00|14313.3|14275.8|14309|14284|14313.3|14284|14303|14271.3|0
1650264480000|2022-04-18 06:48:00|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|0
1650264490000|2022-04-18 06:48:10|14316|14301|14318.5|14303.5|14318.5|14303.5|14316|14301|0
1650264500000|2022-04-18 06:48:20|14329.2|14291.7|14320.3|14282.8|14329.2|14291.7|14319.8|14282.3|0
1650264510000|2022-04-18 06:48:30|14321.3|14283.8|14318.5|14293.5|14321.3|14293.5|14318.5|14283.8|0
1650264630000|2022-04-18 06:50:30|14316.5|14301.5|14316.5|14301.5|14316.5|14301.5|14316.5|14301.5|0
1650264640000|2022-04-18 06:50:40|14316.4|14301.4|14316|14301|14316.4|14301.4|14316|14301|0
1650264660000|2022-04-18 06:51:00|14316.5|14301.5|14316.5|14301.5|14316.5|14301.5|14316.5|14301.5|0
1650264700000|2022-04-18 06:51:40|14318.5|14303.5|14320.5|14305.5|14320.5|14305.5|14318.5|14303.5|0
1650264710000|2022-04-18 06:51:50|14325.3|14300.3|14323.5|14298.5|14325.3|14300.3|14323.5|14298.5|0
1650264750000|2022-04-18 06:52:30|14321|14306|14321.5|14306.5|14321.5|14306.5|14321|14306|0
1650264770000|2022-04-18 06:52:50|14322|14307|14322|14307|14322|14307|14322|14307|0
1650264820000|2022-04-18 06:53:40|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|0
1650264830000|2022-04-18 06:53:50|14323.5|14308.5|14322|14307|14323.5|14308.5|14321|14306|0
1650264840000|2022-04-18 06:54:00|14321.9|14306.9|14323.5|14308.5|14323.5|14308.5|14321.5|14306.5|1
1650264850000|2022-04-18 06:54:10|14319.4|14304.4|14319.5|14304.5|14319.5|14304.5|14319.4|14304.4|1
1650264860000|2022-04-18 06:54:20|14319.6|14304.6|14321.5|14306.5|14321.5|14306.5|14319.6|14304.6|0
1650264870000|2022-04-18 06:54:30|||||||||15
1650264890000|2022-04-18 06:54:50|14327.1|14302.1|14326.6|14301.6|14327.1|14302.1|14326.6|14301.6|0
1650264900000|2022-04-18 06:55:00|14321.8|14306.8|14321.8|14306.8|14321.8|14306.8|14321.8|14306.8|0
1650264910000|2022-04-18 06:55:10|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|0
1650265000000|2022-04-18 06:56:40|14325.2|14310.2|14325.2|14310.2|14325.2|14310.2|14325.2|14310.2|0
1650265020000|2022-04-18 06:57:00|14342.9|14305.4|14338.2|14313.2|14343.9|14313.2|14338.2|14304.9|0
1650265030000|2022-04-18 06:57:10|14333.3|14318.3|14338.7|14323.7|14338.7|14323.7|14333.3|14318.3|0
1650265060000|2022-04-18 06:57:40|14339.7|14324.7|14342.4|14304.9|14343.9|14324.7|14333.1|14304.9|1
1650265070000|2022-04-18 06:57:50|14342.3|14304.8|14341.9|14304.4|14342.3|14304.8|14341.9|14304.4|0
1650265090000|2022-04-18 06:58:10|14342.4|14304.9|14339.6|14314.6|14346.4|14314.6|14339.6|14304.9|1
1650265120000|2022-04-18 06:58:40|14342.4|14304.9|14341.6|14316.6|14342.4|14317.1|14336.5|14304.9|0
1650265130000|2022-04-18 06:58:50|14348.1|14310.6|14341.9|14304.4|14348.1|14310.6|14341.9|14304.4|0
1650265150000|2022-04-18 06:59:10|14342.4|14304.9|14342.9|14305.4|14342.9|14305.4|14342.4|14304.9|1
1650265200000|2022-04-18 07:00:00|14343.4|14305.9|14337.1|14322.1|14343.9|14322.1|14337.1|14305.9|0
1650265210000|2022-04-18 07:00:10|14337.6|14322.6|14337.6|14322.6|14337.6|14322.6|14337.6|14322.6|0
1650265250000|2022-04-18 07:00:50|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|0
1650265270000|2022-04-18 07:01:10|14336.3|14321.3|14336.3|14321.3|14336.3|14321.3|14336.3|14321.3|0
1650265280000|2022-04-18 07:01:20|14336.1|14321.1|14336.1|14321.1|14336.1|14321.1|14336.1|14321.1|1
1650265290000|2022-04-18 07:01:30|14336.6|14321.6|14336.6|14321.6|14336.6|14321.6|14336.6|14321.6|0
1650265370000|2022-04-18 07:02:50|14341.5|14316.5|14340.6|14315.6|14341.5|14316.5|14340.6|14315.6|1
1650265450000|2022-04-18 07:04:10|14338.6|14323.6|14332.1|14307.1|14338.6|14323.6|14326.8|14307.1|1
1650265470000|2022-04-18 07:04:30|14334.5|14309.5|14334.5|14309.5|14334.5|14309.5|14334.5|14309.5|0
1650265490000|2022-04-18 07:04:50|14335|14310|14335|14310|14335|14310|14335|14310|23
1650265800000|2022-04-18 07:10:00|14333.5|14308.5|14333.1|14308.1|14333.5|14308.5|14333.1|14308.1|1
1650265810000|2022-04-18 07:10:10|14332.6|14307.6|14332.6|14307.6|14332.6|14307.6|14332.6|14307.6|0
1650265840000|2022-04-18 07:10:40|14332.1|14307.1|14332.1|14307.1|14332.1|14307.1|14332.1|14307.1|0
1650265850000|2022-04-18 07:10:50|14332.2|14307.2|14332.2|14307.2|14332.2|14307.2|14332.2|14307.2|0
1650265940000|2022-04-18 07:12:20|14338.2|14300.7|14328.2|14303.2|14338.2|14303.2|14328.2|14300.7|0
1650266450000|2022-04-18 07:20:50|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|0
1650266750000|2022-04-18 07:25:50|14328.2|14303.2|14328.2|14303.2|14328.2|14303.2|14328.2|14303.2|0
1650266780000|2022-04-18 07:26:20|||||||||1
1650266830000|2022-04-18 07:27:10|14328.1|14303.1|14328.2|14303.2|14328.2|14303.2|14328.1|14303.1|0
1650266840000|2022-04-18 07:27:20|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|14328.1|14303.1|0
1650266990000|2022-04-18 07:29:50|14328.2|14303.2|14324.1|14309.1|14329.1|14309.1|14324.1|14303.2|0
1650267000000|2022-04-18 07:30:00|14323.6|14308.6|14323.6|14308.6|14323.6|14308.6|14323.6|14308.6|0
1650267080000|2022-04-18 07:31:20|14323.1|14308.1|14323.2|14308.2|14323.2|14308.2|14323.1|14308.1|0
1650267190000|2022-04-18 07:33:10|14321.7|14306.7|14321.7|14306.7|14321.7|14306.7|14321.7|14306.7|0
1650267210000|2022-04-18 07:33:30|14320.7|14305.7|14320.7|14305.7|14320.7|14305.7|14320.7|14305.7|0
1650267310000|2022-04-18 07:35:10|14320.2|14305.2|14317.8|14280.3|14320.2|14305.2|14308|14280.3|2
1650267320000|2022-04-18 07:35:20|14315.9|14278.4|14315.9|14278.4|14315.9|14284.1|14309.1|14278.4|0
1650267330000|2022-04-18 07:35:30|14322.4|14284.9|14321.9|14284.4|14322.4|14284.9|14321.9|14284.4|4
1650267360000|2022-04-18 07:36:00|14319.4|14281.9|14319.4|14281.9|14319.4|14281.9|14319.4|14281.9|2
1650267370000|2022-04-18 07:36:10|14317|14279.5|14316.8|14279.3|14317|14279.5|14316.8|14279.3|1
1650267390000|2022-04-18 07:36:30|14322.9|14285.4|14323|14285.5|14323|14285.5|14322.9|14285.4|1
1650267430000|2022-04-18 07:37:10|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|0
1650267570000|2022-04-18 07:39:30|14328.1|14290.6|14322.1|14284.6|14328.1|14290.6|14322.1|14284.6|0
1650267600000|2022-04-18 07:40:00|14322.4|14284.9|14326.6|14289.1|14326.6|14289.1|14322.4|14284.9|0
1650267630000|2022-04-18 07:40:30|14326.3|14288.8|14322.1|14284.6|14326.3|14288.8|14322.1|14284.6|0
1650267680000|2022-04-18 07:41:20|14321.6|14284.1|14321.6|14284.1|14321.6|14284.1|14321.6|14284.1|0
1650267740000|2022-04-18 07:42:20|14321.7|14284.2|14322.6|14285.1|14322.6|14285.1|14321.7|14284.2|0
1650267800000|2022-04-18 07:43:20|14322.9|14285.4|14326.6|14289.1|14326.6|14289.1|14322.9|14285.4|0
1650268000000|2022-04-18 07:46:40|14325.7|14288.2|14325.7|14288.2|14325.7|14288.2|14325.7|14288.2|0
1650268070000|2022-04-18 07:47:50|14322|14284.5|14321.9|14284.4|14322|14284.5|14321.9|14284.4|10
1650268080000|2022-04-18 07:48:00|||||||||1
1650268290000|2022-04-18 07:51:30|14322|14284.5|14322|14284.5|14322|14284.5|14322|14284.5|0
1650268350000|2022-04-18 07:52:30|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|0
1650268370000|2022-04-18 07:52:50|14322|14284.5|14322.1|14284.6|14322.1|14284.6|14322|14284.5|0
1650268380000|2022-04-18 07:53:00|14322|14284.5|14322|14284.5|14322|14284.5|14322|14284.5|0
1650268390000|2022-04-18 07:53:10|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|0
1650268410000|2022-04-18 07:53:30|14321.1|14283.6|14321.3|14283.8|14321.3|14283.8|14321.1|14283.6|6
1650268420000|2022-04-18 07:53:40|||||||||5
1650268460000|2022-04-18 07:54:20|14321.2|14283.7|14321.2|14283.7|14321.2|14283.7|14321.2|14283.7|0
1650268490000|2022-04-18 07:54:50|||||||||2
1650268680000|2022-04-18 07:58:00|14321.3|14283.8|14321.3|14283.8|14321.3|14283.8|14321.3|14283.8|1
1650268770000|2022-04-18 07:59:30|14321.2|14283.7|14321.2|14283.7|14321.2|14283.7|14321.2|14283.7|0
1650268810000|2022-04-18 08:00:10|14320.8|14283.3|14320.8|14283.3|14320.8|14283.3|14320.8|14283.3|0
1650269040000|2022-04-18 08:04:00|14321.8|14284.3|14321.8|14284.3|14321.8|14284.3|14321.8|14284.3|0
1650269100000|2022-04-18 08:05:00|14320.8|14283.3|14321.8|14284.3|14321.8|14284.3|14320.8|14283.3|0
1650269160000|2022-04-18 08:06:00|14315.6|14290.6|14316.5|14291.5|14316.5|14291.5|14315.6|14290.6|2
1650269220000|2022-04-18 08:07:00|14322.7|14285.2|14315.6|14290.6|14322.7|14290.6|14315.6|14284.3|0
1650269230000|2022-04-18 08:07:10|14316.5|14291.5|14316.5|14291.5|14316.5|14291.5|14316.5|14291.5|0
1650269280000|2022-04-18 08:08:00|14316.4|14291.4|14316.4|14291.4|14316.5|14291.5|14315.5|14290.5|0
1650269300000|2022-04-18 08:08:20|14315.9|14290.9|14315.9|14290.9|14315.9|14290.9|14315.9|14290.9|0
1650269310000|2022-04-18 08:08:30|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|0
1650269320000|2022-04-18 08:08:40|14310.4|14295.4|14309.4|14294.4|14314.9|14295.4|14309.4|14289.9|0
1650269330000|2022-04-18 08:08:50|14308.4|14293.4|14308.4|14293.4|14308.4|14293.4|14308.4|14293.4|0
1650269340000|2022-04-18 08:09:00|14311.4|14286.4|14305.1|14290.1|14311.4|14290.1|14305.1|14286.3|0
1650269350000|2022-04-18 08:09:10|14306.4|14291.4|14305.9|14290.9|14306.4|14291.4|14305.9|14290.9|0
1650269360000|2022-04-18 08:09:20|14304.9|14289.9|14305.1|14290.1|14305.4|14290.4|14304.4|14289.4|2
1650269390000|2022-04-18 08:09:50|14321.7|14284.2|14321.7|14284.2|14321.7|14284.2|14321.7|14284.2|0
1650269400000|2022-04-18 08:10:00|14322.3|14284.8|14322.7|14285.2|14322.7|14285.2|14322.3|14284.8|0
1650269440000|2022-04-18 08:10:40|14323.2|14285.7|14323.2|14285.7|14323.2|14285.7|14323.2|14285.7|0
1650269450000|2022-04-18 08:10:50|14318|14293|14317.9|14292.9|14318|14293|14317.9|14292.9|0
1650269460000|2022-04-18 08:11:00|14313|14298|14315.4|14300.4|14315.4|14300.4|14313|14298|0
1650269520000|2022-04-18 08:12:00|14314.5|14299.5|14314.5|14299.5|14314.5|14299.5|14314.5|14299.5|0
1650269530000|2022-04-18 08:12:10|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|0
1650269580000|2022-04-18 08:13:00|14314.5|14299.5|14314.5|14299.5|14314.5|14299.5|14314.5|14299.5|0
1650269590000|2022-04-18 08:13:10|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|0
1650269640000|2022-04-18 08:14:00|14314.4|14299.4|14315.4|14300.4|14315.4|14300.4|14314.4|14299.4|0
1650269700000|2022-04-18 08:15:00|14314.4|14299.4|14314.5|14299.5|14314.5|14299.5|14314.4|14299.4|0
1650269710000|2022-04-18 08:15:10|14316.4|14301.4|14316.4|14301.4|14316.4|14301.4|14316.4|14301.4|0
1650269760000|2022-04-18 08:16:00|14316.3|14301.3|14314.5|14299.5|14316.3|14301.3|14314.4|14299.4|0
1650269770000|2022-04-18 08:16:10|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|0
1650269820000|2022-04-18 08:17:00|14313.9|14298.9|14315.4|14300.4|14315.4|14300.4|14313.9|14298.9|0
1650269880000|2022-04-18 08:18:00|14313.9|14298.9|14314|14299|14314|14299|14313.9|14298.9|0
1650269890000|2022-04-18 08:18:10|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|0
1650269900000|2022-04-18 08:18:20|||||||||1
1650269940000|2022-04-18 08:19:00|14314.4|14299.4|14315.4|14300.4|14315.4|14300.4|14314.4|14299.4|0
1650270000000|2022-04-18 08:20:00|14314.4|14299.4|14315.9|14300.9|14315.9|14300.9|14314.4|14299.4|0
1650270060000|2022-04-18 08:21:00|14315.8|14300.8|14315.9|14300.9|14315.9|14300.9|14314.4|14299.4|0
1650270120000|2022-04-18 08:22:00|14315.8|14300.8|14315.9|14300.9|14315.9|14300.9|14314.4|14299.4|0
1650270180000|2022-04-18 08:23:00|14315.8|14300.8|14315.9|14300.9|14315.9|14300.9|14314.9|14299.9|0
1650270240000|2022-04-18 08:24:00|14314.4|14299.4|14314.5|14299.5|14314.5|14299.5|14314.4|14299.4|0
1650270250000|2022-04-18 08:24:10|14315.9|14300.9|14315.9|14300.9|14315.9|14300.9|14315.9|14300.9|0
1650270260000|2022-04-18 08:24:20|14316|14301|14316.9|14301.9|14316.9|14301.9|14316|14301|0
1650270300000|2022-04-18 08:25:00|14317.9|14302.9|14317.9|14302.9|14317.9|14302.9|14317.9|14302.9|0
1650270310000|2022-04-18 08:25:10|14317.4|14302.4|14317.4|14302.4|14317.4|14302.4|14317.4|14302.4|0
1650270340000|2022-04-18 08:25:40|14317.5|14302.5|14318.9|14303.9|14318.9|14303.9|14317.5|14302.5|0
1650270360000|2022-04-18 08:26:00|14319.9|14304.9|14319.9|14304.9|14319.9|14304.9|14319.9|14304.9|0
1650270430000|2022-04-18 08:27:10|14320.4|14305.4|14320.4|14305.4|14320.4|14305.4|14320.4|14305.4|0
1650270480000|2022-04-18 08:28:00|14319.9|14304.9|14320.4|14305.4|14320.4|14305.4|14319.9|14304.9|0
1650270690000|2022-04-18 08:31:30|14316.2|14301.2|14315.9|14300.9|14316.2|14301.2|14315.9|14300.9|1
1650270720000|2022-04-18 08:32:00|14315.8|14300.8|14315.8|14300.8|14315.8|14300.8|14315.8|14300.8|0
1650270730000|2022-04-18 08:32:10|14314.4|14299.4|14314.4|14299.4|14314.4|14299.4|14314.4|14299.4|0
1650270880000|2022-04-18 08:34:40|14316.4|14301.4|14316.4|14301.4|14316.4|14301.4|14316.4|14301.4|0
1650270900000|2022-04-18 08:35:00|14316.3|14301.3|14317.9|14302.9|14317.9|14302.9|14314.4|14299.4|0
1650270910000|2022-04-18 08:35:10|14313.4|14298.4|14311.9|14296.9|14313.4|14298.4|14311.9|14296.9|1
1650270920000|2022-04-18 08:35:20|14312.4|14297.4|14312.4|14297.4|14312.4|14297.4|14312.4|14297.4|0
1650270990000|2022-04-18 08:36:30|14312.3|14297.3|14311.9|14296.9|14312.3|14297.3|14311.9|14296.9|1
1650271020000|2022-04-18 08:37:00|14312.4|14297.4|14312.4|14297.4|14312.4|14297.4|14312.4|14297.4|0
1650271050000|2022-04-18 08:37:30|14309.9|14294.9|14309.8|14294.8|14309.9|14294.9|14309.8|14294.8|0
1650271060000|2022-04-18 08:37:40|14307.5|14292.5|14297.9|14282.9|14307.5|14292.5|14297.9|14282.9|2
1650271070000|2022-04-18 08:37:50|14301.3|14276.3|14299|14274|14301.3|14276.3|14299|14274|0
1650271090000|2022-04-18 08:38:10|14292.9|14277.9|14292.8|14277.8|14292.9|14277.9|14292.8|14277.8|0
1650271110000|2022-04-18 08:38:30|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|0
1650271260000|2022-04-18 08:41:00|14292.9|14277.9|14292.9|14277.9|14292.9|14277.9|14292.9|14277.9|0
1650271320000|2022-04-18 08:42:00|14290.9|14275.9|14291.1|14276.1|14291.1|14276.1|14290.9|14275.9|0
1650271330000|2022-04-18 08:42:10|14291.8|14276.8|14288.9|14273.9|14291.8|14276.8|14288.9|14273.9|1
1650271380000|2022-04-18 08:43:00|14286.5|14271.5|14286.5|14271.5|14286.5|14271.5|14286.5|14271.5|1
1650271400000|2022-04-18 08:43:20|14286.2|14271.2|14286|14271|14286.2|14271.2|14286|14271|1
1650271410000|2022-04-18 08:43:30|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|0
1650271430000|2022-04-18 08:43:50|14285.2|14270.2|14278.4|14263.4|14285.2|14270.2|14278.4|14263.4|0
1650271440000|2022-04-18 08:44:00|14277.4|14262.4|14276.3|14261.3|14277.4|14262.4|14275.9|14260.9|2
1650271450000|2022-04-18 08:44:10|14275.4|14260.4|14297.3|14259.8|14297.3|14270.2|14275.4|14259.7|1
1650271470000|2022-04-18 08:44:30|14299.2|14261.7|14301.7|14264.2|14301.7|14264.2|14299.2|14261.7|0
1650271480000|2022-04-18 08:44:40|14303.7|14266.2|14303.7|14266.2|14303.7|14266.2|14303.7|14266.2|1
1650271500000|2022-04-18 08:45:00|14301.1|14263.6|14296.1|14258.6|14301.1|14263.6|14296.1|14258.6|0
1650271510000|2022-04-18 08:45:10|14289.7|14264.7|14286.9|14261.9|14289.7|14264.7|14286.9|14261.9|0
1650271520000|2022-04-18 08:45:20|14281.8|14266.8|14280.4|14265.4|14281.8|14266.8|14280.4|14265.4|0
1650271600000|2022-04-18 08:46:40|14286.9|14261.9|14286.9|14261.9|14286.9|14261.9|14286.9|14261.9|1
1650271620000|2022-04-18 08:47:00|||||||||5
1650271630000|2022-04-18 08:47:10|14287.4|14262.4|14287.4|14262.4|14287.4|14262.4|14287.4|14262.4|0
1650271640000|2022-04-18 08:47:20|14294.1|14256.6|14294.1|14256.6|14294.1|14256.6|14294.1|14256.6|0
1650271650000|2022-04-18 08:47:30|14300.6|14263.1|14295.1|14257.6|14300.6|14263.1|14295.1|14257.6|1
1650271660000|2022-04-18 08:47:40|14294.1|14256.6|14294.1|14256.6|14294.1|14256.6|14294.1|14256.6|0
1650271700000|2022-04-18 08:48:20|14294.2|14256.7|14295.6|14258.1|14295.6|14258.1|14294.2|14256.7|0
1650271750000|2022-04-18 08:49:10|||||||||1
1650271830000|2022-04-18 08:50:30|14289.5|14264.5|14290.9|14275.9|14290.9|14275.9|14289.4|14264.5|0
1650271840000|2022-04-18 08:50:40|14296|14281|14296|14281|14296|14281|14296|14281|2
1650271850000|2022-04-18 08:50:50|14299.4|14284.4|14299.4|14284.4|14299.4|14284.4|14299.4|14284.4|0
1650271860000|2022-04-18 08:51:00|14310.6|14273.1|14310.6|14273.1|14310.6|14273.1|14310.6|14273.1|0
1650271870000|2022-04-18 08:51:10|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|0
1650271940000|2022-04-18 08:52:20|14308|14270.5|14308|14270.5|14308|14270.5|14308|14270.5|0
1650271950000|2022-04-18 08:52:30|14304.8|14267.3|14304.8|14267.3|14304.8|14267.3|14304.8|14267.3|0
1650271990000|2022-04-18 08:53:10|14307.3|14269.8|14307.3|14269.8|14307.3|14269.8|14307.3|14269.8|0
1650272020000|2022-04-18 08:53:40|14308.3|14270.8|14308.3|14270.8|14308.3|14270.8|14308.3|14270.8|0
1650272250000|2022-04-18 08:57:30|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|14308.2|14270.7|0
1650272500000|2022-04-18 09:01:40|14308.4|14270.9|14308.4|14270.9|14308.4|14270.9|14308.4|14270.9|2
1650272510000|2022-04-18 09:01:50|||||||||4
1650272530000|2022-04-18 09:02:10|14309.4|14271.9|14296.1|14271.1|14309.4|14271.9|14296.1|14271.1|0
1650272540000|2022-04-18 09:02:20|14295.6|14270.6|14295.6|14270.6|14296.1|14271.1|14295.6|14270.6|0
1650272580000|2022-04-18 09:03:00|14296.1|14271.1|14296.6|14271.6|14296.6|14271.6|14296.1|14271.1|0
1650272610000|2022-04-18 09:03:30|14297.1|14272.1|14297.1|14272.1|14297.1|14272.1|14297.1|14272.1|0
1650272650000|2022-04-18 09:04:10|14292.1|14277.1|14292.6|14277.6|14292.6|14277.6|14292.1|14277.1|0
1650272660000|2022-04-18 09:04:20|14293.1|14278.1|14293.1|14278.1|14293.1|14278.1|14293.1|14278.1|0
1650272720000|2022-04-18 09:05:20|14293|14278|14293|14278|14293|14278|14293|14278|0
1650272760000|2022-04-18 09:06:00|14292.5|14277.5|14292.5|14277.5|14292.5|14277.5|14292.5|14277.5|0
1650272790000|2022-04-18 09:06:30|14292.6|14277.6|14293.5|14278.5|14293.5|14278.5|14292.6|14277.6|0
1650272800000|2022-04-18 09:06:40|14294|14279|14294|14279|14294|14279|14294|14279|0
1650272810000|2022-04-18 09:06:50|14294.5|14279.5|14294.5|14279.5|14294.5|14279.5|14294.5|14279.5|0
1650272920000|2022-04-18 09:08:40|||||||||8
1650272950000|2022-04-18 09:09:10|14294.6|14279.6|14294.8|14279.8|14294.8|14279.8|14294.6|14279.6|0
1650272960000|2022-04-18 09:09:20|14294.7|14279.7|14294.7|14279.7|14294.7|14279.7|14294.7|14279.7|0
1650273060000|2022-04-18 09:11:00|14294.6|14279.6|14294.6|14279.6|14294.6|14279.6|14294.6|14279.6|0
1650273110000|2022-04-18 09:11:50|14294.7|14279.7|14294.6|14279.6|14294.7|14279.7|14294.6|14279.6|0
1650273120000|2022-04-18 09:12:00|14295.6|14270.6|14290.8|14265.8|14295.6|14274.6|14285.8|14265.8|0
1650273130000|2022-04-18 09:12:10|14291.3|14266.3|14294.6|14269.6|14294.6|14269.6|14291.3|14266.3|0
1650273300000|2022-04-18 09:15:00|14294.2|14269.2|14291.8|14276.8|14294.2|14276.8|14289.9|14269.2|0
1650273310000|2022-04-18 09:15:10|14292.3|14277.3|14292.3|14277.3|14292.3|14277.3|14292.3|14277.3|0
1650273420000|2022-04-18 09:17:00|14291.8|14276.8|14294.6|14269.6|14296.5|14276.8|14291.6|14269.6|1
1650273800000|2022-04-18 09:23:20|14293.2|14268.2|14292.7|14267.7|14293.2|14268.2|14292.7|14267.7|0
1650273810000|2022-04-18 09:23:30|14292.2|14267.2|14290.7|14265.7|14292.2|14267.2|14290.7|14265.7|0
1650273850000|2022-04-18 09:24:10|14291.2|14266.2|14291.2|14266.2|14291.2|14266.2|14291.2|14266.2|0
1650273900000|2022-04-18 09:25:00|14286.3|14271.3|14286.3|14271.3|14286.3|14271.3|14286.3|14271.3|0
1650273910000|2022-04-18 09:25:10|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|0
1650273920000|2022-04-18 09:25:20|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|0
1650273930000|2022-04-18 09:25:30|14288.2|14273.2|14289.6|14274.6|14289.6|14274.6|14288.2|14273.2|0
1650273940000|2022-04-18 09:25:40|14291.1|14276.1|14296.4|14271.4|14296.4|14280.5|14291.1|14271.4|1
1650273960000|2022-04-18 09:26:00|14293.6|14268.6|14293.6|14268.6|14293.6|14268.6|14293.6|14268.6|0
1650273970000|2022-04-18 09:26:10|14289|14274|14294.1|14279.1|14294.1|14279.1|14289|14274|0
1650273980000|2022-04-18 09:26:20|14299|14284|14299|14284|14299|14284|14299|14284|0
1650273990000|2022-04-18 09:26:30|14300.9|14285.9|14302.7|14277.7|14302.7|14285.9|14297.9|14277.7|0
1650274000000|2022-04-18 09:26:40|14292.6|14267.6|14292.6|14267.6|14292.6|14267.6|14292.6|14267.6|0
1650274010000|2022-04-18 09:26:50|14292.1|14267.1|14292.1|14267.1|14292.1|14267.1|14292.1|14267.1|0
1650274020000|2022-04-18 09:27:00|14287.8|14272.8|14304.1|14279.1|14304.1|14279.1|14287.1|14272.1|0
1650274030000|2022-04-18 09:27:10|14298|14273|14298|14273|14298|14273|14298|14273|0
1650274040000|2022-04-18 09:27:20|14304.1|14266.6|14300.9|14285.9|14304.1|14285.9|14300.9|14263.8|0
1650274050000|2022-04-18 09:27:30|14297.4|14282.4|14294.4|14279.4|14297.4|14282.4|14294.4|14279.4|0
1650274060000|2022-04-18 09:27:40|14305.5|14268|14294.4|14279.4|14305.5|14287.9|14294.4|14265.2|0
1650274070000|2022-04-18 09:27:50|14302.7|14265.2|14302.7|14265.2|14302.7|14265.2|14302.7|14265.2|0
1650274130000|2022-04-18 09:28:50|14295.5|14270.5|14295.5|14270.5|14295.5|14270.5|14295.5|14270.5|0
1650274180000|2022-04-18 09:29:40|14303.2|14288.2|14305.7|14268.2|14305.7|14288.2|14299.7|14268.2|3
1650274190000|2022-04-18 09:29:50|14302.9|14265.4|14302.9|14265.4|14302.9|14265.4|14302.9|14265.4|1
1650274210000|2022-04-18 09:30:10|14303.2|14288.2|14306.1|14291.1|14306.1|14291.1|14303.2|14288.2|0
1650274220000|2022-04-18 09:30:20|14308.6|14293.6|14308.6|14293.6|14308.6|14293.6|14308.6|14293.6|0
1650274230000|2022-04-18 09:30:30|14314.2|14299.2|14315.4|14277.9|14315.4|14299.6|14314.2|14277.9|1
1650274240000|2022-04-18 09:30:40|14315.2|14277.7|14312.4|14274.9|14315.2|14277.7|14312.4|14274.9|0
1650274300000|2022-04-18 09:31:40|14312.2|14274.7|14312.2|14274.7|14312.2|14274.7|14312.2|14274.7|0
1650274320000|2022-04-18 09:32:00|14309.4|14271.9|14309.4|14271.9|14309.4|14271.9|14309.4|14271.9|0
1650274330000|2022-04-18 09:32:10|14309.3|14271.8|14310.3|14272.8|14310.3|14272.8|14309.3|14271.8|0
1650274340000|2022-04-18 09:32:20|14310.4|14272.9|14310.9|14273.4|14310.9|14273.4|14310.4|14272.9|0
1650274360000|2022-04-18 09:32:40|14311.4|14273.9|14309.1|14294.1|14311.4|14294.1|14309.1|14273.9|0
1650274380000|2022-04-18 09:33:00|14312.4|14274.9|14312.4|14274.9|14312.4|14274.9|14312.4|14274.9|1
1650274510000|2022-04-18 09:35:10|14312.3|14274.8|14311.4|14273.9|14312.3|14274.8|14311.4|14273.9|0
1650274790000|2022-04-18 09:39:50|14300.7|14285.7|14300.7|14285.7|14300.7|14285.7|14300.7|14285.7|0
1650274800000|2022-04-18 09:40:00|14307.7|14292.7|14307.7|14292.7|14307.7|14292.7|14307.7|14292.7|0
1650274810000|2022-04-18 09:40:10|14310.6|14295.6|14310.6|14295.6|14310.6|14295.6|14310.6|14295.6|0
1650274820000|2022-04-18 09:40:20|14311.1|14296.1|14311.1|14296.1|14311.1|14296.1|14311.1|14296.1|0
1650274840000|2022-04-18 09:40:40|14311.3|14296.3|14312.5|14297.5|14312.5|14297.5|14311.3|14296.3|1
1650274860000|2022-04-18 09:41:00|14310.7|14295.7|14310.7|14295.7|14310.7|14295.7|14310.7|14295.7|0
1650274870000|2022-04-18 09:41:10|14318.6|14303.6|14319.2|14304.2|14319.2|14304.2|14318.6|14303.6|1
1650274880000|2022-04-18 09:41:20|14312.1|14297.1|14312.1|14297.1|14312.1|14297.1|14312.1|14297.1|21
1650274900000|2022-04-18 09:41:40|14312.2|14297.2|14315|14300|14315|14300|14312.2|14297.2|0
1650274910000|2022-04-18 09:41:50|14314.9|14299.9|14310.7|14295.7|14314.9|14299.9|14310.7|14295.7|0
1650274920000|2022-04-18 09:42:00|14309.7|14294.7|14309.7|14294.7|14309.7|14294.7|14309.7|14294.7|0
1650274940000|2022-04-18 09:42:20|14308.8|14293.8|14307.8|14292.8|14308.8|14293.8|14307.8|14292.8|0
1650275100000|2022-04-18 09:45:00|14307.7|14292.7|14307.7|14292.7|14307.7|14292.7|14307.7|14292.7|0
1650275180000|2022-04-18 09:46:20|14307.3|14292.3|14307.3|14292.3|14307.3|14292.3|14307.3|14292.3|1
1650275330000|2022-04-18 09:48:50|14306.8|14291.8|14300.7|14285.7|14306.8|14291.8|14300.7|14285.7|3
1650275370000|2022-04-18 09:49:30|14300.6|14285.6|14300.6|14285.6|14300.6|14285.6|14300.6|14285.6|0
1650275380000|2022-04-18 09:49:40|14299.6|14284.6|14299.6|14284.6|14299.6|14284.6|14299.6|14284.6|0
1650275410000|2022-04-18 09:50:10|14311.1|14286.1|14297.8|14272.8|14311.1|14286.1|14291.7|14272.8|2
1650275430000|2022-04-18 09:50:30|14299.2|14274.2|14299.2|14274.2|14299.2|14274.2|14299.2|14274.2|0
1650275440000|2022-04-18 09:50:40|14299.1|14274.1|14298.7|14273.7|14299.2|14274.2|14298.7|14273.7|0
1650275510000|2022-04-18 09:51:50|14304.8|14267.3|14296.6|14271.6|14304.8|14271.6|14296.6|14267.3|0
1650275520000|2022-04-18 09:52:00|14295.2|14270.2|14295.2|14270.2|14295.2|14270.2|14295.2|14270.2|0
1650275670000|2022-04-18 09:54:30|14293.3|14278.3|14294.8|14279.8|14294.8|14279.8|14293.3|14278.3|0
1650276160000|2022-04-18 10:02:40|14283.7|14268.7|14283.7|14268.7|14283.7|14268.7|14283.7|14268.7|2
1650276170000|2022-04-18 10:02:50|14278|14263|14280.7|14265.7|14280.7|14265.7|14278|14263|1
1650276180000|2022-04-18 10:03:00|14281.2|14266.2|14281.2|14266.2|14281.2|14266.2|14281.2|14266.2|0
1650276190000|2022-04-18 10:03:10|14278.7|14263.7|14278.2|14263.2|14278.7|14263.7|14278.2|14263.2|0
1650276200000|2022-04-18 10:03:20|14278.1|14263.1|14276.7|14261.7|14278.1|14263.1|14276.7|14261.7|0
1650276230000|2022-04-18 10:03:50|14274.8|14259.8|14274.3|14259.3|14274.8|14259.8|14274.3|14259.3|0
1650276240000|2022-04-18 10:04:00|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|0
1650276260000|2022-04-18 10:04:20|||||||||1
1650276280000|2022-04-18 10:04:40|||||||||12
1650276290000|2022-04-18 10:04:50|14271.3|14256.3|14271.3|14256.3|14271.3|14256.3|14271.3|14256.3|4
1650276340000|2022-04-18 10:05:40|14271.5|14256.5|14273.3|14258.3|14273.3|14258.3|14271.5|14256.5|0
1650276350000|2022-04-18 10:05:50|14273.4|14258.4|14273.4|14258.4|14273.4|14258.4|14273.4|14258.4|0
1650276360000|2022-04-18 10:06:00|14276.8|14261.8|14276.9|14261.9|14276.9|14261.9|14276.8|14261.8|0
1650276390000|2022-04-18 10:06:30|14282|14257|14282|14257|14282|14257|14282|14257|0
1650276400000|2022-04-18 10:06:40|14283.9|14258.9|14283.9|14258.9|14283.9|14258.9|14283.9|14258.9|0
1650276420000|2022-04-18 10:07:00|14279.4|14264.4|14282.5|14257.5|14282.5|14265.3|14279.4|14257.5|3
1650276430000|2022-04-18 10:07:10|14277.4|14262.4|14280.5|14255.5|14280.5|14262.4|14277.4|14255|0
1650276480000|2022-04-18 10:08:00|14280.4|14255.4|14280.4|14255.4|14280.4|14255.4|14280.4|14255.4|0
1650276550000|2022-04-18 10:09:10|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|0
1650276580000|2022-04-18 10:09:40|14274.9|14259.9|14274.9|14259.9|14274.9|14259.9|14274.9|14259.9|0
1650276590000|2022-04-18 10:09:50|14280|14255|14280|14255|14280|14255|14280|14255|0
1650276600000|2022-04-18 10:10:00|14280.4|14255.4|14280.4|14255.4|14280.4|14255.4|14280.4|14255.4|0
1650276610000|2022-04-18 10:10:10|14274.9|14259.9|14274.9|14259.9|14274.9|14259.9|14274.9|14259.9|0
1650276690000|2022-04-18 10:11:30|14276.3|14261.3|14276.3|14261.3|14276.3|14261.3|14276.3|14261.3|0
1650276700000|2022-04-18 10:11:40|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|0
1650276720000|2022-04-18 10:12:00|14274.4|14259.4|14274.4|14259.4|14274.4|14259.4|14274.4|14259.4|0
1650276730000|2022-04-18 10:12:10|14274.9|14259.9|14276.9|14261.9|14276.9|14261.9|14274.9|14259.9|0
1650276830000|2022-04-18 10:13:50|14276.5|14261.5|14280.4|14255.4|14280.4|14261.5|14275.2|14250.2|0
1650276930000|2022-04-18 10:15:30|14286.8|14249.3|14286.8|14249.3|14286.8|14249.3|14286.8|14249.3|0
1650276940000|2022-04-18 10:15:40|14289.7|14252.2|14289.7|14252.2|14289.7|14252.2|14289.7|14252.2|0
1650276990000|2022-04-18 10:16:30|14288.7|14251.2|14288.7|14251.2|14288.7|14251.2|14288.7|14251.2|0
1650277000000|2022-04-18 10:16:40|14289.2|14251.7|14289.2|14251.7|14289.2|14251.7|14289.2|14251.7|0
1650277050000|2022-04-18 10:17:30|14289.1|14251.6|14289.1|14251.6|14289.1|14251.6|14289.1|14251.6|18
1650277130000|2022-04-18 10:18:50|14277.6|14262.6|14277.6|14262.6|14277.6|14262.6|14277.6|14262.6|0
1650277140000|2022-04-18 10:19:00|14272.9|14257.9|14272.9|14257.9|14272.9|14257.9|14272.9|14257.9|0
1650277310000|2022-04-18 10:21:50|14272.6|14257.6|14272.9|14257.9|14273.1|14258.1|14272.6|14257.6|0
1650277390000|2022-04-18 10:23:10|14272.8|14257.8|14272.8|14257.8|14272.8|14257.8|14272.8|14257.8|0
1650277440000|2022-04-18 10:24:00|||||||||1
1650277600000|2022-04-18 10:26:40|14271.8|14256.8|14271.3|14256.3|14271.8|14256.8|14271.3|14256.3|0
1650277630000|2022-04-18 10:27:10|14271.8|14256.8|14271.8|14256.8|14271.8|14256.8|14271.8|14256.8|0
1650277750000|2022-04-18 10:29:10|14271.3|14256.3|14271.3|14256.3|14271.3|14256.3|14271.3|14256.3|0
1650277770000|2022-04-18 10:29:30|14277.9|14262.9|14289.6|14252.1|14289.6|14262.9|14277.9|14252.1|1
1650278070000|2022-04-18 10:34:30|14291|14253.5|14291|14253.5|14291|14253.5|14291|14253.5|0
1650278290000|2022-04-18 10:38:10|14284.7|14259.7|14284.7|14259.7|14284.7|14259.7|14284.7|14259.7|0
1650278820000|2022-04-18 10:47:00|||||||||1
1650278830000|2022-04-18 10:47:10|14290.9|14253.4|14290.9|14253.4|14290.9|14253.4|14290.9|14253.4|1
1650278860000|2022-04-18 10:47:40|14284.6|14259.6|14284.6|14259.6|14284.6|14259.6|14284.6|14259.6|0
1650278870000|2022-04-18 10:47:50|14284.4|14259.4|14285|14260|14285|14260|14284.4|14259.4|2
1650278880000|2022-04-18 10:48:00|14284.6|14259.6|14284.6|14259.6|14284.6|14259.6|14284.6|14259.6|1
1650279050000|2022-04-18 10:50:50|14280.4|14265.4|14280.4|14265.4|14280.4|14265.4|14280.4|14265.4|0
1650279060000|2022-04-18 10:51:00|14293.6|14278.6|14293.6|14278.6|14293.6|14278.6|14293.6|14278.6|0
1650279090000|2022-04-18 10:51:30|14293.5|14278.5|14293.5|14278.5|14293.5|14278.5|14293.5|14278.5|0
1650279220000|2022-04-18 10:53:40|14295|14280|14295|14280|14295|14280|14295|14280|1
1650279290000|2022-04-18 10:54:50|14294.4|14279.4|14294.4|14279.4|14294.4|14279.4|14294.4|14279.4|1
1650279440000|2022-04-18 10:57:20|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|0
1650279480000|2022-04-18 10:58:00|14294.5|14279.5|14294.4|14279.4|14294.5|14279.5|14294.4|14279.4|1
1650279510000|2022-04-18 10:58:30|||||||||1
1650279580000|2022-04-18 10:59:40|||||||||3
1650279830000|2022-04-18 11:03:50|14294.3|14279.3|14292.4|14277.4|14294.3|14279.3|14292.4|14277.4|0
1650279840000|2022-04-18 11:04:00|14300.4|14285.4|14304.4|14289.4|14304.4|14289.4|14300.4|14285.4|1
1650279850000|2022-04-18 11:04:10|14304.3|14289.3|14296.9|14281.9|14304.3|14289.3|14296.9|14277|0
1650279860000|2022-04-18 11:04:20|14297.2|14282.2|14302.4|14287.4|14302.4|14287.4|14297.2|14282.2|0
1650279870000|2022-04-18 11:04:30|14309.4|14294.4|14304.9|14289.9|14310.9|14295.9|14304.9|14289.9|1
1650279910000|2022-04-18 11:05:10|14305.4|14290.4|14305.4|14290.4|14305.4|14290.4|14305.4|14290.4|1
1650279930000|2022-04-18 11:05:30|14305.7|14290.7|14302.9|14287.9|14309.5|14294.5|14302.9|14287.9|0
1650279940000|2022-04-18 11:05:40|14302.4|14287.4|14302.9|14287.9|14302.9|14287.9|14302.4|14287.4|0
1650279950000|2022-04-18 11:05:50|14301.9|14286.9|14301.9|14286.9|14305.4|14290.4|14301.9|14286.9|1
1650279970000|2022-04-18 11:06:10|14306.7|14281.7|14301.9|14276.9|14306.7|14281.7|14301.9|14276.9|0
1650280010000|2022-04-18 11:06:50|14307.8|14270.3|14307.8|14270.3|14307.8|14270.3|14307.8|14270.3|0
1650280020000|2022-04-18 11:07:00|14302.2|14264.7|14298.7|14261.2|14302.2|14280.5|14281.4|14261.2|2
1650280050000|2022-04-18 11:07:30|||||||||2
1650280060000|2022-04-18 11:07:40|14297.2|14259.7|14297.2|14259.7|14297.2|14259.7|14297.2|14259.7|0
1650280090000|2022-04-18 11:08:10|14297.3|14259.8|14296.9|14281.9|14297.3|14281.9|14296.9|14259.8|0
1650280100000|2022-04-18 11:08:20|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|0
1650280110000|2022-04-18 11:08:30|14295.5|14280.5|14296.9|14281.9|14296.9|14281.9|14295.5|14280.5|0
1650280160000|2022-04-18 11:09:20|14297|14282|14297.9|14282.9|14297.9|14282.9|14297|14282|0
1650280190000|2022-04-18 11:09:50|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|0
1650280200000|2022-04-18 11:10:00|14300.3|14285.3|14300.3|14285.3|14300.3|14285.3|14300.3|14285.3|0
1650280210000|2022-04-18 11:10:10|14299.9|14284.9|14299.9|14284.9|14299.9|14284.9|14299.9|14284.9|0
1650280230000|2022-04-18 11:10:30|14304.6|14279.6|14295.2|14270.2|14304.6|14279.6|14287.4|14270.2|0
1650280240000|2022-04-18 11:10:40|14300.9|14275.9|14300.9|14275.9|14300.9|14275.9|14300.9|14275.9|0
1650280360000|2022-04-18 11:12:40|14301.3|14276.3|14301.3|14276.3|14301.3|14276.3|14301.3|14276.3|0
1650280380000|2022-04-18 11:13:00|14300.9|14275.9|14300.9|14275.9|14300.9|14275.9|14300.9|14275.9|0
1650280460000|2022-04-18 11:14:20|14302.3|14277.3|14303.3|14288.3|14303.3|14288.3|14302.3|14277.3|0
1650280490000|2022-04-18 11:14:50|||||||||1
1650280620000|2022-04-18 11:17:00|14303.1|14288.1|14298.4|14283.4|14303.1|14288.1|14296.9|14281.9|0
1650280630000|2022-04-18 11:17:10|14298.7|14283.7|14297.9|14282.9|14298.7|14283.7|14296.9|14281.9|0
1650280640000|2022-04-18 11:17:20|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|14298.4|14283.4|0
1650280650000|2022-04-18 11:17:30|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|0
1650280660000|2022-04-18 11:17:40|14302.3|14287.3|14299.9|14284.9|14302.3|14287.3|14299.4|14284.4|5
1650280670000|2022-04-18 11:17:50|14303.8|14288.8|14304.3|14289.3|14304.3|14289.3|14303.8|14288.8|0
1650280680000|2022-04-18 11:18:00|14303.8|14288.8|14308.9|14293.9|14309.9|14293.9|14300.4|14284.9|9
1650280690000|2022-04-18 11:18:10|14309.8|14294.8|14310.4|14285.4|14310.4|14294.8|14306.4|14285.4|0
1650280700000|2022-04-18 11:18:20|14305.4|14290.4|14309.4|14294.4|14309.4|14294.4|14305.4|14290.4|0
1650280710000|2022-04-18 11:18:30|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|11
1650280720000|2022-04-18 11:18:40|||||||||8
1650280730000|2022-04-18 11:18:50|14309.9|14294.9|14310.8|14295.8|14310.8|14295.8|14309.9|14294.9|0
1650280750000|2022-04-18 11:19:10|14311.9|14296.9|14311.9|14296.9|14311.9|14296.9|14311.9|14296.9|2
1650280760000|2022-04-18 11:19:20|14312.4|14297.4|14312.4|14297.4|14312.4|14297.4|14312.4|14297.4|1
1650280800000|2022-04-18 11:20:00|14314.4|14299.4|14314.4|14299.4|14314.4|14299.4|14314.4|14299.4|0
1650280810000|2022-04-18 11:20:10|14315.8|14300.8|14319.4|14304.4|14319.4|14304.4|14315.8|14300.8|1
1650280880000|2022-04-18 11:21:20|||||||||1
1650280890000|2022-04-18 11:21:30|14317|14302|14317.4|14302.4|14317.4|14302.4|14316.4|14301.4|1
1650280900000|2022-04-18 11:21:40|14318.2|14303.2|14309.9|14294.9|14318.2|14303.2|14306.4|14291.4|0
1650280940000|2022-04-18 11:22:20|14317.8|14302.8|14319.4|14304.4|14319.4|14304.4|14317.8|14302.8|1
1650280960000|2022-04-18 11:22:40|14320.4|14305.4|14327.9|14312.9|14330.9|14315.9|14320.4|14305.4|1
1650280970000|2022-04-18 11:22:50|14327.8|14312.8|14326.4|14311.4|14327.8|14312.8|14326.4|14311.4|0
1650280980000|2022-04-18 11:23:00|14327.4|14312.4|14326.4|14311.4|14327.9|14312.9|14326.4|14311.4|0
1650281040000|2022-04-18 11:24:00|14325.4|14310.4|14325.4|14310.4|14325.4|14310.4|14325.4|14310.4|0
1650281050000|2022-04-18 11:24:10|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|14325.4|14310.4|0
1650281100000|2022-04-18 11:25:00|14326|14311|14326.4|14311.4|14328.3|14313.3|14325.9|14310.9|0
1650281150000|2022-04-18 11:25:50|14326.3|14311.3|14326.4|14311.4|14326.4|14311.4|14325.4|14310.4|0
1650281160000|2022-04-18 11:26:00|14328.3|14313.3|14341.9|14326.9|14341.9|14326.9|14328.3|14313.3|4
1650281170000|2022-04-18 11:26:10|14341.8|14326.8|14341.8|14326.8|14341.8|14326.8|14341.8|14326.8|0
1650281200000|2022-04-18 11:26:40|14342.8|14327.8|14347.8|14332.8|14352.3|14337.3|14342.8|14327.8|6
1650281210000|2022-04-18 11:26:50|14358.9|14321.4|14350.4|14335.4|14358.9|14335.4|14347.8|14314.7|0
1650281220000|2022-04-18 11:27:00|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|0
1650281230000|2022-04-18 11:27:10|14351.3|14336.3|14351.3|14336.3|14351.3|14336.3|14351.3|14336.3|0
1650281250000|2022-04-18 11:27:30|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|0
1650281290000|2022-04-18 11:28:10|14351.9|14336.9|14354.3|14339.3|14354.3|14339.3|14351.9|14336.9|1
1650281300000|2022-04-18 11:28:20|14353.9|14338.9|14349.9|14334.9|14353.9|14338.9|14347.3|14332.3|0
1650281310000|2022-04-18 11:28:30|14350.8|14335.8|14349.3|14324.3|14357.4|14337.8|14346.6|14319.9|1
1650281320000|2022-04-18 11:28:40|14349.9|14324.9|14347.9|14332.9|14349.9|14332.9|14347.8|14324.9|0
1650281330000|2022-04-18 11:28:50|14349.3|14334.3|14350.8|14335.8|14350.8|14335.8|14349.3|14334.3|0
1650281340000|2022-04-18 11:29:00|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|14351.8|14336.8|0
1650281370000|2022-04-18 11:29:30|14352.3|14337.3|14352.3|14337.3|14352.3|14337.3|14352.3|14337.3|0
1650281410000|2022-04-18 11:30:10|14352.4|14337.4|14357|14332|14357|14337.4|14352.4|14332|1
1650281420000|2022-04-18 11:30:20|14349.9|14324.9|14343.4|14328.4|14349.9|14333.4|14342.4|14324.9|0
1650281430000|2022-04-18 11:30:30|14343.7|14328.7|14352.9|14337.9|14352.9|14337.9|14343.7|14328.7|0
1650281440000|2022-04-18 11:30:40|14353.4|14338.4|14355.1|14317.6|14355.1|14338.4|14353.4|14316.1|1
1650281450000|2022-04-18 11:30:50|14349|14324|14350.4|14335.4|14350.4|14335.4|14349|14324|0
1650281480000|2022-04-18 11:31:20|14347.9|14322.9|14346.4|14321.4|14347.9|14322.9|14346.4|14321.4|0
1650281490000|2022-04-18 11:31:30|14342.9|14327.9|14346.4|14331.4|14346.4|14331.4|14342.9|14327.9|0
1650281500000|2022-04-18 11:31:40|14345.9|14330.9|14346.9|14331.9|14346.9|14331.9|14345.9|14330.9|0
1650281510000|2022-04-18 11:31:50|14346.4|14331.4|14340.6|14325.6|14346.4|14331.4|14340.6|14325.6|0
1650281520000|2022-04-18 11:32:00|14336.9|14321.9|14339.9|14324.9|14339.9|14324.9|14336.9|14321.9|0
1650281530000|2022-04-18 11:32:10|14339.4|14324.4|14338.9|14313.9|14343.3|14324.4|14334.4|14305.8|0
1650281540000|2022-04-18 11:32:20|14340.4|14315.4|14340.8|14325.8|14341.8|14326.8|14340.4|14315.4|0
1650281550000|2022-04-18 11:32:30|14339.9|14324.9|14339.9|14324.9|14339.9|14324.9|14339.9|14324.9|0
1650281560000|2022-04-18 11:32:40|14338.9|14313.9|14337.9|14312.9|14345|14313.9|14337.9|14305.1|0
1650281580000|2022-04-18 11:33:00|14338.4|14313.4|14338.4|14313.4|14338.4|14313.4|14338.4|14313.4|0
1650281620000|2022-04-18 11:33:40|14332.9|14317.9|14331.4|14316.4|14332.9|14317.9|14331.4|14316.4|0
1650281790000|2022-04-18 11:36:30|14333.4|14318.4|14333.4|14318.4|14333.4|14318.4|14333.4|14318.4|0
1650281800000|2022-04-18 11:36:40|14334.8|14319.8|14337.4|14322.4|14337.4|14322.4|14334.8|14319.8|0
1650281820000|2022-04-18 11:37:00|14336.9|14321.9|14335.9|14320.9|14336.9|14321.9|14330|14315|0
1650281830000|2022-04-18 11:37:10|14341.2|14316.2|14349.4|14334.4|14353.3|14334.4|14341.2|14315.8|0
1650281840000|2022-04-18 11:37:20|14350.4|14335.4|14350.4|14335.4|14350.9|14335.9|14347.4|14332.4|0
1650281850000|2022-04-18 11:37:30|14350.3|14335.3|14353.3|14338.3|14353.3|14338.3|14350.3|14335.3|1
1650281900000|2022-04-18 11:38:20|14353.8|14338.8|14353.8|14338.8|14353.8|14338.8|14353.8|14338.8|0
1650281910000|2022-04-18 11:38:30|14353.9|14338.9|14352.3|14337.3|14355.3|14340.3|14351.3|14336.3|0
1650281920000|2022-04-18 11:38:40|14357.3|14332.3|14344.9|14329.9|14357.3|14332.3|14342|14322.4|0
1650281930000|2022-04-18 11:38:50|14345.4|14330.4|14345.4|14330.4|14345.4|14330.4|14345.4|14330.4|0
1650281960000|2022-04-18 11:39:20|14346.3|14331.3|14347.9|14332.9|14347.9|14332.9|14346.3|14331.3|1
1650281970000|2022-04-18 11:39:30|14347.4|14332.4|14349.9|14334.9|14349.9|14334.9|14347.4|14332.4|0
1650281980000|2022-04-18 11:39:40|14354.3|14339.3|14355.3|14340.3|14355.3|14340.3|14354.3|14339.3|0
1650281990000|2022-04-18 11:39:50|14355.2|14340.2|14354.3|14339.3|14355.2|14340.2|14354.3|14339.3|0
1650282010000|2022-04-18 11:40:10|14356.2|14341.2|14356.3|14341.3|14356.3|14341.3|14356.2|14341.2|1
1650282030000|2022-04-18 11:40:30|14355.8|14340.8|14355.8|14340.8|14355.8|14340.8|14355.8|14340.8|0
1650282060000|2022-04-18 11:41:00|14356.3|14341.3|14356.3|14341.3|14356.3|14341.3|14356.3|14341.3|0
1650282070000|2022-04-18 11:41:10|14355.3|14340.3|14355.4|14340.4|14355.4|14340.4|14355.3|14340.3|0
1650282080000|2022-04-18 11:41:20|14355.9|14340.9|14357.3|14342.3|14357.3|14342.3|14355.9|14340.9|0
1650282100000|2022-04-18 11:41:40|14357.4|14342.4|14358.3|14343.3|14358.3|14343.3|14357.4|14342.4|0
1650282110000|2022-04-18 11:41:50|14357.4|14342.4|14356.8|14341.8|14357.4|14342.4|14353.8|14338.8|1
1650282120000|2022-04-18 11:42:00|14357.3|14342.3|14357.3|14342.3|14357.3|14342.3|14357.3|14342.3|0
1650282130000|2022-04-18 11:42:10|14357.8|14342.8|14357.3|14342.3|14357.8|14342.8|14357.3|14342.3|0
1650282140000|2022-04-18 11:42:20|14357.8|14342.8|14354.8|14339.8|14357.8|14342.8|14354.8|14339.8|0
1650282230000|2022-04-18 11:43:50|14355.3|14340.3|14354.8|14339.8|14355.3|14340.3|14354.8|14339.8|0
1650282260000|2022-04-18 11:44:20|14357.8|14342.8|14357.3|14342.3|14357.8|14342.8|14357.3|14342.3|6
1650282270000|2022-04-18 11:44:30|14357.8|14342.8|14364.2|14349.2|14364.2|14349.2|14357.8|14342.8|1
1650282280000|2022-04-18 11:44:40|14365.7|14350.7|14362.2|14347.2|14366.2|14351.2|14362.2|14347.2|20
1650282320000|2022-04-18 11:45:20|||||||||2
1650282390000|2022-04-18 11:46:30|14359.2|14344.2|14359.2|14344.2|14359.2|14344.2|14359.2|14344.2|0
1650282410000|2022-04-18 11:46:50|14359.4|14344.4|14361.2|14346.2|14361.2|14346.2|14359.4|14344.4|0
1650282420000|2022-04-18 11:47:00|14366.2|14341.2|14357.7|14342.7|14366.2|14346.7|14357.7|14341.2|0
1650282460000|2022-04-18 11:47:40|14357.2|14342.2|14357.2|14342.2|14357.2|14342.2|14357.2|14342.2|0
1650282480000|2022-04-18 11:48:00|14357.4|14342.4|14356.7|14341.7|14357.4|14342.4|14356.7|14341.7|0
1650282490000|2022-04-18 11:48:10|14356.2|14341.2|14356.2|14341.2|14356.2|14341.2|14356.2|14341.2|0
1650282520000|2022-04-18 11:48:40|14356.3|14341.3|14356.3|14341.3|14356.3|14341.3|14356.3|14341.3|0
1650282540000|2022-04-18 11:49:00|14355.8|14340.8|14355.3|14340.3|14355.8|14340.8|14355.3|14340.3|0
1650282600000|2022-04-18 11:50:00|14355.5|14340.5|14355.5|14340.5|14355.5|14340.5|14355.5|14340.5|0
1650282610000|2022-04-18 11:50:10|14357.8|14342.8|14357.8|14342.8|14357.8|14342.8|14357.8|14342.8|0
1650282670000|2022-04-18 11:51:10|||||||||1
1650282680000|2022-04-18 11:51:20|||||||||2
1650282720000|2022-04-18 11:52:00|||||||||3
1650282780000|2022-04-18 11:53:00|14357.3|14342.3|14357.3|14342.3|14357.3|14342.3|14357.3|14342.3|0
1650282800000|2022-04-18 11:53:20|14356.8|14341.8|14333.3|14318.3|14356.8|14341.8|14333.3|14316.8|0
1650282840000|2022-04-18 11:54:00|14332.4|14317.4|14332.3|14317.3|14332.8|14317.8|14328.3|14313.3|2
1650282850000|2022-04-18 11:54:10|14332.8|14317.8|14332.8|14317.8|14332.8|14317.8|14332.8|14317.8|0
1650282880000|2022-04-18 11:54:40|14343.3|14318.3|14343.8|14318.8|14343.8|14318.8|14343.3|14318.3|1
1650282890000|2022-04-18 11:54:50|14345.7|14320.7|14352.1|14314.6|14352.1|14320.7|14345.7|14314.6|20
1650282920000|2022-04-18 11:55:20|14352|14314.5|14352|14314.5|14352|14314.5|14352|14314.5|0
1650282930000|2022-04-18 11:55:30|14351.1|14313.6|14351.1|14313.6|14351.1|14319.8|14343.8|14312.6|0
1650282940000|2022-04-18 11:55:40|14344.8|14319.8|14349.9|14324.9|14349.9|14330.3|14339.2|14317.8|0
1650282950000|2022-04-18 11:55:50|14342.4|14317.4|14342.4|14317.4|14342.4|14317.4|14341.9|14316.9|2
1650282960000|2022-04-18 11:56:00|14342.3|14317.3|14334.4|14319.4|14342.3|14319.4|14334.4|14315.9|0
1650282980000|2022-04-18 11:56:20|14339.5|14314.5|14338.3|14313.3|14341.4|14316.4|14338.3|14313.3|1
1650282990000|2022-04-18 11:56:30|14347.1|14309.6|14347.1|14309.6|14347.1|14309.6|14347.1|14309.6|0
1650283000000|2022-04-18 11:56:40|14348.1|14310.6|14338.8|14313.8|14348.1|14315.8|14338.8|14310|0
1650283010000|2022-04-18 11:56:50|14338.3|14313.3|14315.8|14300.8|14338.3|14318.3|14315.8|14300.8|0
1650283020000|2022-04-18 11:57:00|14303.3|14288.3|14304.3|14289.3|14308.4|14289.3|14298.4|14280|1
1650283030000|2022-04-18 11:57:10|14304.8|14289.8|14298.4|14283.4|14306.3|14289.8|14298.4|14280.9|0
1650283040000|2022-04-18 11:57:20|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|0
1650283050000|2022-04-18 11:57:30|14304|14279|14317.3|14292.3|14317.3|14292.3|14302.3|14279|0
1650283060000|2022-04-18 11:57:40|14316.8|14291.8|14319.8|14294.8|14319.8|14294.8|14316.8|14291.8|1
1650283070000|2022-04-18 11:57:50|14314.5|14299.5|14314.5|14299.5|14314.5|14299.5|14314.5|14299.5|0
1650283080000|2022-04-18 11:58:00|14308.8|14293.8|14325.1|14287.6|14325.1|14293.8|14308.8|14287.6|0
1650283090000|2022-04-18 11:58:10|14318.9|14293.9|14318.3|14303.3|14321.8|14303.3|14317.3|14293.9|0
1650283110000|2022-04-18 11:58:30|14318.8|14303.8|14318.8|14303.8|14318.8|14303.8|14318.8|14303.8|0
1650283130000|2022-04-18 11:58:50|14315.8|14300.8|14315.3|14300.3|14315.8|14300.8|14315.3|14300.3|1
1650283140000|2022-04-18 11:59:00|14313.3|14298.3|14309.8|14294.8|14315.5|14300.5|14309.8|14294.8|1
1650283150000|2022-04-18 11:59:10|||||||||4
1650283190000|2022-04-18 11:59:50|14310|14295|14311.3|14296.3|14312.3|14297.3|14310|14295|0
1650283200000|2022-04-18 12:00:00|14310.8|14295.8|14307.4|14292.4|14311.3|14296.3|14307.4|14292.4|0
1650283210000|2022-04-18 12:00:10|14306.9|14291.9|14315.9|14300.9|14315.9|14300.9|14306.9|14291.9|8
1650283220000|2022-04-18 12:00:20|14315.4|14300.4|14315.3|14300.3|14315.4|14300.4|14315.3|14300.3|0
1650283240000|2022-04-18 12:00:40|14315.8|14300.8|14323.8|14308.8|14323.8|14308.8|14315.8|14300.8|0
1650283250000|2022-04-18 12:00:50|14324.3|14309.3|14331.8|14316.8|14331.8|14316.8|14324.3|14309.3|0
1650283260000|2022-04-18 12:01:00|14330.8|14315.8|14331.4|14316.4|14343.4|14323.6|14330.8|14315.8|0
1650283270000|2022-04-18 12:01:10|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|0
1650283290000|2022-04-18 12:01:30|14331.3|14316.3|14335.1|14310.1|14335.1|14316.3|14329.8|14310.1|0
1650283300000|2022-04-18 12:01:40|14339.3|14314.3|14333.3|14318.3|14342.8|14321.8|14333.3|14314.3|0
1650283310000|2022-04-18 12:01:50|14332.3|14317.3|14315.8|14300.8|14333.7|14317.3|14315.8|14297.8|0
1650283320000|2022-04-18 12:02:00|14314.8|14299.8|14313.3|14298.3|14314.8|14299.8|14312.4|14297.4|0
1650283330000|2022-04-18 12:02:10|14310|14295|14312.3|14297.3|14317.6|14302.6|14310|14292.6|13
1650283340000|2022-04-18 12:02:20|14309|14294|14307.1|14292.1|14309|14294|14306.6|14291.6|5
1650283350000|2022-04-18 12:02:30|14307.2|14292.2|14307.9|14292.9|14308.8|14293.8|14306.2|14291.2|5
1650283360000|2022-04-18 12:02:40|14307.5|14292.5|14302.4|14287.4|14307.5|14292.5|14301.9|14286.9|3
1650283370000|2022-04-18 12:02:50|14300|14285|14298.3|14283.3|14300|14285|14298.3|14283.3|1
1650283380000|2022-04-18 12:03:00|14298.4|14283.4|14297.8|14282.8|14298.4|14283.4|14297.8|14282.8|0
1650283390000|2022-04-18 12:03:10|14298.3|14283.3|14305.8|14290.8|14307.8|14292.8|14298.3|14283.3|0
1650283400000|2022-04-18 12:03:20|14305.3|14290.3|14308.3|14293.3|14308.3|14293.3|14305.3|14290.3|0
1650283410000|2022-04-18 12:03:30|14307.8|14292.8|14307.3|14292.3|14307.8|14292.8|14307.3|14292.3|0
1650283420000|2022-04-18 12:03:40|14307.8|14292.8|14306.3|14291.3|14307.8|14292.8|14306.3|14291.3|0
1650283430000|2022-04-18 12:03:50|14306.8|14291.8|14306.8|14291.8|14307.3|14292.3|14306.8|14291.8|0
1650283440000|2022-04-18 12:04:00|14306.3|14291.3|14306.3|14291.3|14306.3|14291.3|14306.3|14291.3|0
1650283460000|2022-04-18 12:04:20|14306.8|14291.8|14306.3|14291.3|14306.8|14291.8|14306.3|14291.3|0
1650283470000|2022-04-18 12:04:30|14306.1|14291.1|14300.3|14285.3|14306.1|14291.1|14300.3|14285.3|0
1650283480000|2022-04-18 12:04:40|14299.3|14284.3|14299.3|14284.3|14299.3|14284.3|14299.3|14284.3|0
1650283500000|2022-04-18 12:05:00|14306.3|14291.3|14305.8|14290.8|14306.3|14291.3|14302.8|14287.8|0
1650283510000|2022-04-18 12:05:10|14306|14291|14314.8|14299.8|14316.8|14301.8|14306|14291|0
1650283530000|2022-04-18 12:05:30|14316.8|14301.8|14316.8|14301.8|14316.8|14301.8|14316.8|14301.8|0
1650283540000|2022-04-18 12:05:40|14317.8|14302.8|14331.5|14306.5|14331.5|14306.5|14317.8|14302.8|3
1650283550000|2022-04-18 12:05:50|14327.5|14302.5|14318.3|14303.3|14327.5|14307.4|14318.3|14299.5|0
1650283560000|2022-04-18 12:06:00|14317.8|14302.8|14316.3|14301.3|14318.8|14303.8|14316.3|14301.3|0
1650283570000|2022-04-18 12:06:10|14315.8|14300.8|14312.9|14297.9|14315.8|14300.8|14312.9|14297.9|0
1650283580000|2022-04-18 12:06:20|14312.4|14297.4|14313.9|14298.9|14318.9|14303.9|14312.4|14297.4|1
1650283590000|2022-04-18 12:06:30|14313.8|14298.8|14313.4|14298.4|14313.8|14298.8|14313.4|14298.4|0
1650283600000|2022-04-18 12:06:40|14313.3|14298.3|14313.3|14298.3|14313.3|14298.3|14313.3|14298.3|0
1650283620000|2022-04-18 12:07:00|14312.9|14297.9|14296.1|14281.1|14312.9|14297.9|14296.1|14278.7|3
1650283630000|2022-04-18 12:07:10|14295.1|14280.1|14288.9|14273.9|14295.1|14280.1|14269.3|14251.6|7
1650283640000|2022-04-18 12:07:20|14288.5|14273.5|14290.8|14275.8|14291|14276|14288.5|14273.5|0
1650283650000|2022-04-18 12:07:30|14285.8|14270.8|14288.3|14273.3|14288.3|14273.3|14285.8|14270.8|0
1650283660000|2022-04-18 12:07:40|14288.8|14273.8|14292.8|14277.8|14292.8|14277.8|14288.8|14273.8|0
1650283670000|2022-04-18 12:07:50|14293.3|14278.3|14293.8|14278.8|14293.8|14278.8|14293.3|14278.3|1
1650283680000|2022-04-18 12:08:00|14294.8|14279.8|14299.8|14284.8|14301.3|14286.3|14294.8|14279.8|0
1650283720000|2022-04-18 12:08:40|14299.3|14284.3|14290.3|14275.3|14299.3|14284.3|14290.3|14275.3|0
1650283730000|2022-04-18 12:08:50|14290.1|14275.1|14287.3|14272.3|14290.1|14275.1|14287.3|14272.3|0
1650283740000|2022-04-18 12:09:00|14291.3|14276.3|14277.3|14262.3|14291.3|14276.3|14277.3|14262.3|0
1650283760000|2022-04-18 12:09:20|14277.4|14262.4|14270.9|14255.9|14277.7|14262.7|14270.9|14255.9|0
1650283770000|2022-04-18 12:09:30|14270.8|14255.8|14266.6|14251.6|14270.8|14255.8|14266.6|14251.6|10
1650283780000|2022-04-18 12:09:40|14266.7|14251.7|14272.5|14257.5|14277.5|14257.6|14265.7|14250.7|7
1650283790000|2022-04-18 12:09:50|14273|14258|14275.3|14260.3|14275.3|14260.3|14273|14258|2
1650283800000|2022-04-18 12:10:00|14280.4|14255.4|14274.3|14259.3|14280.4|14260.3|14273.8|14255.4|0
1650283810000|2022-04-18 12:10:10|14273.8|14258.8|14273.8|14258.8|14273.8|14258.8|14273.8|14258.8|0
1650283820000|2022-04-18 12:10:20|14274|14259|14276.8|14261.8|14276.8|14261.8|14274|14259|0
1650283840000|2022-04-18 12:10:40|14276.3|14261.3|14275.3|14260.3|14276.3|14261.3|14274.3|14259.3|0
1650283850000|2022-04-18 12:10:50|14274.3|14259.3|14275.3|14260.3|14275.3|14260.3|14274.3|14259.3|0
1650283860000|2022-04-18 12:11:00|14275.5|14260.5|14287.3|14262.3|14293.6|14262.8|14275.5|14256.1|1
1650283870000|2022-04-18 12:11:10|14289.8|14264.8|14292.4|14267.4|14292.4|14270.9|14285.3|14264.8|1
1650283880000|2022-04-18 12:11:20|14287.9|14272.9|14289.3|14274.3|14289.3|14274.3|14287.9|14272.9|0
1650283890000|2022-04-18 12:11:30|14289.8|14274.8|14293.8|14278.8|14293.8|14278.8|14289.3|14274.3|0
1650283900000|2022-04-18 12:11:40|14292.8|14277.8|14293.8|14278.8|14294.8|14279.8|14291.8|14276.8|0
1650283910000|2022-04-18 12:11:50|14293.3|14278.3|14285.3|14270.3|14293.3|14278.3|14285.3|14270.3|0
1650283920000|2022-04-18 12:12:00|14285.4|14270.4|14272|14257|14285.4|14270.4|14272|14254.5|4
1650283930000|2022-04-18 12:12:10|14275.3|14260.3|14278.3|14263.3|14278.3|14263.3|14275.3|14260.3|6
1650283950000|2022-04-18 12:12:30|14283.5|14258.5|14283.5|14258.5|14283.5|14258.5|14283.5|14258.5|6
1650283960000|2022-04-18 12:12:40|14278.4|14263.4|14276.5|14261.5|14278.4|14263.4|14276.5|14261.5|9
1650283970000|2022-04-18 12:12:50|14276|14261|14271.5|14256.5|14276|14261|14271.5|14256.5|6
1650283980000|2022-04-18 12:13:00|14271.6|14256.6|14273|14258|14280.5|14258|14271.6|14255.5|6
1650283990000|2022-04-18 12:13:10|14272.9|14257.9|14273|14258|14273|14258|14272.9|14257.9|11
1650284000000|2022-04-18 12:13:20|14272.9|14257.9|14272.4|14257.4|14275.7|14260.7|14272.4|14257.4|10
1650284010000|2022-04-18 12:13:30|14275.5|14260.5|14271.9|14256.9|14275.8|14260.8|14271.4|14256.4|4
1650284020000|2022-04-18 12:13:40|14285.8|14260.8|14275.8|14260.8|14285.8|14266.3|14272.3|14257.3|4
1650284030000|2022-04-18 12:13:50|14273.7|14258.7|14276.9|14261.9|14276.9|14261.9|14272.8|14257.8|6
1650284040000|2022-04-18 12:14:00|14279.3|14264.3|14272.3|14257.3|14283.2|14268.2|14272.3|14253.9|1
1650284050000|2022-04-18 12:14:10|14276.3|14261.3|14272.3|14257.3|14277.3|14262.3|14272.3|14257.3|2
1650284060000|2022-04-18 12:14:20|14273.3|14258.3|14271.3|14256.3|14276.8|14261.8|14271.3|14256.3|0
1650284070000|2022-04-18 12:14:30|14272.3|14257.3|14278.3|14263.3|14278.3|14263.3|14272.3|14257.3|0
1650284080000|2022-04-18 12:14:40|14278.6|14263.6|14285.3|14270.3|14285.3|14270.3|14278.6|14263.6|1
1650284090000|2022-04-18 12:14:50|14286.3|14271.3|14282.3|14267.3|14287.5|14272.5|14282.3|14267.3|1
1650284100000|2022-04-18 12:15:00|14282.8|14267.8|14281.7|14266.7|14289.3|14274.3|14281.7|14266.7|6
1650284110000|2022-04-18 12:15:10|14279.3|14264.3|14284.3|14269.3|14284.3|14269.3|14279.3|14264.3|0
1650284120000|2022-04-18 12:15:20|14284.8|14269.8|14285.3|14270.3|14285.7|14270.7|14284.8|14269.8|0
1650284130000|2022-04-18 12:15:30|14284.8|14269.8|14283.8|14268.8|14285.3|14270.3|14282.8|14267.8|2
1650284140000|2022-04-18 12:15:40|14281.9|14266.9|14281.8|14266.8|14282.3|14267.3|14281.8|14266.8|2
1650284150000|2022-04-18 12:15:50|14278.8|14263.8|14264.9|14249.9|14282.3|14267.3|14264.8|14249.8|2
1650284160000|2022-04-18 12:16:00|14265.3|14250.3|14273.8|14258.8|14275.3|14260.3|14263.3|14248.3|1
1650284170000|2022-04-18 12:16:10|14276.3|14261.3|14267.3|14252.3|14276.3|14261.3|14267.3|14252.3|3
1650284180000|2022-04-18 12:16:20|14268.3|14253.3|14268.3|14253.3|14268.3|14253.3|14265.8|14250.8|1
1650284190000|2022-04-18 12:16:30|14269.3|14254.3|14269.3|14254.3|14269.3|14254.3|14266.3|14251.3|2
1650284200000|2022-04-18 12:16:40|14272.8|14257.8|14275.8|14260.8|14276.9|14260.8|14272.7|14251.9|0
1650284210000|2022-04-18 12:16:50|14275.7|14260.7|14276.8|14261.8|14276.8|14261.8|14273.8|14258.8|2
1650284220000|2022-04-18 12:17:00|14277.3|14262.3|14277.3|14262.3|14277.3|14262.3|14273.7|14258.7|3
1650284230000|2022-04-18 12:17:10|14273.2|14258.2|14278.3|14263.3|14278.3|14263.3|14273.2|14258.2|1
1650284240000|2022-04-18 12:17:20|14276.8|14261.8|14279.3|14264.3|14279.3|14264.3|14276.8|14261.8|1
1650284250000|2022-04-18 12:17:30|14280.3|14265.3|14285.3|14270.3|14285.3|14270.3|14280.3|14265.3|1
1650284260000|2022-04-18 12:17:40|14287.3|14272.3|14285.3|14270.3|14287.3|14272.3|14285.3|14270.3|0
1650284270000|2022-04-18 12:17:50|14285.2|14270.2|14284.3|14269.3|14285.2|14270.2|14283.8|14268.8|0
1650284280000|2022-04-18 12:18:00|14284.2|14269.2|14283.8|14268.8|14284.2|14269.2|14283.8|14268.8|0
1650284290000|2022-04-18 12:18:10|14287.7|14272.7|14287.8|14272.8|14287.8|14272.8|14287.7|14272.7|1
1650284300000|2022-04-18 12:18:20|14285.3|14270.3|14285.3|14270.3|14285.3|14270.3|14285.3|14270.3|0
1650284320000|2022-04-18 12:18:40|14285.4|14270.4|14287.8|14272.8|14287.8|14272.8|14285.4|14270.4|1
1650284330000|2022-04-18 12:18:50|14288.3|14273.3|14286.8|14271.8|14288.3|14273.3|14286.8|14271.8|0
1650284340000|2022-04-18 12:19:00|14286.7|14271.7|14288.2|14273.2|14288.2|14273.2|14286.7|14271.7|0
1650284350000|2022-04-18 12:19:10|||||||||1
1650284360000|2022-04-18 12:19:20|14288.1|14273.1|14284.4|14269.4|14288.1|14273.1|14284.4|14269.4|0
1650284370000|2022-04-18 12:19:30|14284.2|14269.2|14284.2|14269.2|14284.2|14269.2|14284.2|14269.2|1
1650284380000|2022-04-18 12:19:40|||||||||1
1650284390000|2022-04-18 12:19:50|14284.5|14269.5|14299.8|14284.8|14299.8|14284.8|14284.5|14269.5|1
1650284400000|2022-04-18 12:20:00|14300.3|14285.3|14303.2|14288.2|14303.2|14288.2|14300.2|14285.2|0
1650284410000|2022-04-18 12:20:10|14302.8|14287.8|14302.7|14287.7|14302.8|14287.8|14302.7|14287.7|0
1650284420000|2022-04-18 12:20:20|14301.7|14286.7|14295.2|14280.2|14301.8|14286.8|14294.8|14279.8|9
1650284430000|2022-04-18 12:20:30|14294.7|14279.7|14294.7|14279.7|14294.8|14279.8|14294.7|14279.7|0
1650284440000|2022-04-18 12:20:40|14294.2|14279.2|14296.3|14281.3|14296.3|14281.3|14294.2|14279.2|0
1650284450000|2022-04-18 12:20:50|14296.7|14281.7|14289.7|14274.7|14298.7|14283.7|14289.7|14274.7|1
1650284460000|2022-04-18 12:21:00|14290.7|14275.7|14289.2|14274.2|14293.2|14278.2|14288.7|14273.7|0
1650284470000|2022-04-18 12:21:10|14287.7|14272.7|14288.7|14263.7|14288.7|14272.7|14287.7|14263.7|0
1650284480000|2022-04-18 12:21:20|14284.7|14269.7|14284.7|14269.7|14284.7|14269.7|14284.7|14269.7|0
1650284490000|2022-04-18 12:21:30|14281.9|14266.9|14278.7|14263.7|14281.9|14266.9|14278.7|14263.7|3
1650284500000|2022-04-18 12:21:40|14276.7|14261.7|14274.8|14259.8|14276.7|14261.7|14274.8|14259.8|0
1650284520000|2022-04-18 12:22:00|14274.3|14259.3|14271.8|14256.8|14274.8|14259.8|14271.8|14256.8|2
1650284530000|2022-04-18 12:22:10|14274.8|14259.8|14274.8|14259.8|14274.8|14259.8|14274.8|14259.8|0
1650284540000|2022-04-18 12:22:20|14272.3|14257.3|14272.3|14257.3|14272.3|14257.3|14272.3|14257.3|0
1650284550000|2022-04-18 12:22:30|14274.3|14259.3|14274.8|14259.8|14274.8|14259.8|14274.3|14259.3|1
1650284560000|2022-04-18 12:22:40|14274.3|14259.3|14273.9|14258.9|14274.8|14259.8|14273.9|14258.9|1
1650284570000|2022-04-18 12:22:50|14274.2|14259.2|14274.3|14259.3|14274.3|14259.3|14272.3|14257.3|0
1650284580000|2022-04-18 12:23:00|14274.8|14259.8|14274.3|14259.3|14274.8|14259.8|14274.3|14259.3|1
1650284600000|2022-04-18 12:23:20|14274.2|14259.2|14272.5|14257.5|14274.2|14259.2|14272.3|14257.3|1
1650284610000|2022-04-18 12:23:30|14273|14258|14274.3|14259.3|14274.3|14259.3|14272.9|14257.9|0
1650284630000|2022-04-18 12:23:50|14274.4|14259.4|14276.8|14261.8|14276.8|14261.8|14274.4|14259.4|0
1650284690000|2022-04-18 12:24:50|14282|14257|14277.8|14262.8|14282|14262.8|14277.8|14257|0
1650284740000|2022-04-18 12:25:40|14278.3|14263.3|14276.8|14261.8|14278.3|14263.3|14276.8|14261.8|0
1650284750000|2022-04-18 12:25:50|14277.8|14262.8|14279.3|14264.3|14279.3|14264.3|14277.8|14262.8|0
1650284760000|2022-04-18 12:26:00|14280.3|14265.3|14283.3|14268.3|14286.3|14268.3|14280.3|14261.3|2
1650284790000|2022-04-18 12:26:30|14283.8|14268.8|14283.8|14268.8|14283.8|14268.8|14283.8|14268.8|0
1650284810000|2022-04-18 12:26:50|14283.7|14268.7|14284.3|14269.3|14284.3|14269.3|14283.3|14268.3|0
1650284820000|2022-04-18 12:27:00|14284.4|14269.4|14285.3|14270.3|14285.3|14270.3|14284.4|14269.4|0
1650284870000|2022-04-18 12:27:50|14288.2|14273.2|14288.7|14273.7|14288.7|14273.7|14288.2|14273.2|0
1650284880000|2022-04-18 12:28:00|14289.2|14274.2|14290.8|14275.8|14293.5|14278.5|14289.2|14274.2|1
1650284890000|2022-04-18 12:28:10|14290.3|14275.3|14293.3|14278.3|14294.3|14279.3|14290.3|14275.3|0
1650284900000|2022-04-18 12:28:20|14292.9|14277.9|14285.8|14270.8|14293.8|14278.8|14285.8|14270.8|2
1650284910000|2022-04-18 12:28:30|14285.3|14270.3|14284.3|14269.3|14285.3|14270.3|14284.3|14269.3|0
1650284920000|2022-04-18 12:28:40|14283.3|14268.3|14283.3|14268.3|14283.3|14268.3|14283.3|14268.3|0
1650284930000|2022-04-18 12:28:50|14284.8|14269.8|14284.3|14269.3|14284.8|14269.8|14284.3|14269.3|0
1650284940000|2022-04-18 12:29:00|14286.3|14271.3|14287.3|14272.3|14287.3|14272.3|14285.8|14270.8|0
1650284950000|2022-04-18 12:29:10|14287.2|14272.2|14285.3|14270.3|14287.2|14272.2|14285.3|14270.3|0
1650284960000|2022-04-18 12:29:20|14284.8|14269.8|14286.3|14271.3|14286.3|14271.3|14284.3|14269.3|0
1650284970000|2022-04-18 12:29:30|14285.8|14270.8|14284.8|14269.8|14285.8|14270.8|14284.8|14269.8|0
1650284980000|2022-04-18 12:29:40|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|0
1650285000000|2022-04-18 12:30:00|14287.3|14272.3|14295.9|14280.9|14296|14281|14286.3|14271.3|6
1650285010000|2022-04-18 12:30:10|14295.5|14280.5|14284.5|14269.5|14295.5|14280.5|14284.5|14269.5|4
1650285020000|2022-04-18 12:30:20|14286.3|14271.3|14287.8|14272.8|14288.8|14273.8|14285.9|14270.9|0
1650285030000|2022-04-18 12:30:30|14286.3|14271.3|14285.9|14270.9|14286.3|14271.3|14285.8|14270.8|0
1650285040000|2022-04-18 12:30:40|14286.8|14271.8|14284.8|14269.8|14286.8|14271.8|14284.3|14269.3|0
1650285050000|2022-04-18 12:30:50|14285.3|14270.3|14284.8|14269.8|14286.8|14271.8|14283.8|14268.8|0
1650285060000|2022-04-18 12:31:00|14284.3|14269.3|14283.3|14268.3|14286.3|14271.3|14282.8|14267.8|0
1650285080000|2022-04-18 12:31:20|14286.9|14271.9|14288.4|14273.4|14289.4|14274.4|14286.9|14271.9|2
1650285100000|2022-04-18 12:31:40|14288.6|14273.6|14288.9|14273.9|14290.9|14275.9|14288.6|14273.6|0
1650285110000|2022-04-18 12:31:50|14288.4|14273.4|14289|14274|14289.4|14274.4|14288.4|14273.4|1
1650285120000|2022-04-18 12:32:00|14289.4|14274.4|14292.9|14277.9|14293.3|14278.3|14289.4|14274.4|0
1650285130000|2022-04-18 12:32:10|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|14293.3|14278.3|0
1650285150000|2022-04-18 12:32:30|14293.2|14278.2|14288.5|14273.5|14293.2|14278.2|14288.4|14273.4|1
1650285160000|2022-04-18 12:32:40|14288.9|14273.9|14289.4|14274.4|14289.4|14274.4|14288.9|14273.9|0
1650285170000|2022-04-18 12:32:50|14289|14274|14292.4|14277.4|14292.4|14277.4|14289|14274|0
1650285180000|2022-04-18 12:33:00|14293.4|14278.4|14292.9|14277.9|14293.4|14278.4|14292.4|14277.4|0
1650285190000|2022-04-18 12:33:10|14292.4|14277.4|14289.9|14274.9|14292.4|14277.4|14289.9|14274.9|1
1650285230000|2022-04-18 12:33:50|14290.4|14275.4|14291.9|14276.9|14292.4|14277.4|14290.4|14275.4|0
1650285240000|2022-04-18 12:34:00|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|14292.3|14277.3|0
1650285260000|2022-04-18 12:34:20|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|14291.9|14276.9|0
1650285270000|2022-04-18 12:34:30|14292.8|14277.8|14292.8|14277.8|14292.8|14277.8|14292.8|14277.8|0
1650285280000|2022-04-18 12:34:40|14292.3|14277.3|14292.3|14277.3|14292.3|14277.3|14292.3|14277.3|0
1650285290000|2022-04-18 12:34:50|14291.9|14276.9|14293.3|14278.3|14293.3|14278.3|14291.8|14276.8|1
1650285300000|2022-04-18 12:35:00|14292.8|14277.8|14292.8|14277.8|14293.3|14278.3|14291.9|14276.9|0
1650285320000|2022-04-18 12:35:20|14291.3|14276.3|14291.9|14276.9|14293.3|14278.3|14291.3|14276.3|0
1650285330000|2022-04-18 12:35:30|14293.8|14278.8|14302.3|14287.3|14302.8|14287.8|14293.8|14278.8|0
1650285340000|2022-04-18 12:35:40|14303.3|14288.3|14303.3|14288.3|14303.3|14288.3|14303.3|14288.3|0
1650285360000|2022-04-18 12:36:00|14303.8|14288.8|14303.3|14288.3|14306.3|14291.3|14302.8|14287.8|0
1650285370000|2022-04-18 12:36:10|14304.3|14289.3|14304.8|14289.8|14304.8|14289.8|14304.3|14289.3|0
1650285380000|2022-04-18 12:36:20|14304.3|14289.3|14304.8|14289.8|14304.8|14289.8|14304.3|14289.3|0
1650285390000|2022-04-18 12:36:30|14304.3|14289.3|14305.3|14290.3|14305.3|14290.3|14304.3|14289.3|0
1650285400000|2022-04-18 12:36:40|14305.2|14290.2|14298.8|14283.8|14305.3|14290.3|14298.8|14283.8|0
1650285410000|2022-04-18 12:36:50|14298.3|14283.3|14297.8|14282.8|14298.3|14283.3|14297.8|14282.8|0
1650285430000|2022-04-18 12:37:10|14297.9|14282.9|14297.9|14282.9|14297.9|14282.9|14297.9|14282.9|8
1650285450000|2022-04-18 12:37:30|14297.8|14282.8|14297.8|14282.8|14297.8|14282.8|14297.8|14282.8|2
1650285480000|2022-04-18 12:38:00|14304.8|14289.8|14304.8|14289.8|14305.8|14290.8|14304.8|14289.8|0
1650285500000|2022-04-18 12:38:20|14307.3|14292.3|14307.3|14292.3|14307.3|14292.3|14307.3|14292.3|0
1650285510000|2022-04-18 12:38:30|14307.2|14292.2|14307.2|14292.2|14307.2|14292.2|14307.2|14292.2|0
1650285520000|2022-04-18 12:38:40|14307.6|14292.6|14312.7|14297.7|14313.2|14298.2|14307.6|14292.6|0
1650285530000|2022-04-18 12:38:50|14313.2|14298.2|14313.7|14298.7|14313.7|14298.7|14313.2|14298.2|0
1650285540000|2022-04-18 12:39:00|14315.2|14300.2|14307.2|14292.2|14315.2|14300.2|14307.2|14292.2|2
1650285560000|2022-04-18 12:39:20|||||||||3
1650285590000|2022-04-18 12:39:50|14306.2|14291.2|14303.7|14288.7|14306.2|14291.2|14303.7|14288.7|0
1650285600000|2022-04-18 12:40:00|14303.2|14288.2|14302.2|14287.2|14303.2|14288.2|14299.4|14284.4|0
1650285610000|2022-04-18 12:40:10|14304.2|14289.2|14304.2|14289.2|14304.2|14289.2|14303.7|14288.7|1
1650285620000|2022-04-18 12:40:20|14301.4|14286.4|14300.3|14285.3|14301.7|14286.7|14300.3|14285.3|4
1650285630000|2022-04-18 12:40:30|14299.8|14284.8|14297.3|14282.3|14299.8|14284.8|14297.3|14282.3|0
1650285640000|2022-04-18 12:40:40|14296.8|14281.8|14294.3|14279.3|14297.8|14282.8|14294.3|14279.3|1
1650285650000|2022-04-18 12:40:50|14294.7|14279.7|14294.2|14279.2|14294.7|14279.7|14294.2|14279.2|0
1650285660000|2022-04-18 12:41:00|14295.7|14280.7|14300.8|14285.8|14300.8|14285.8|14295.7|14280.7|2
1650285680000|2022-04-18 12:41:20|14297.8|14282.8|14296.3|14281.3|14297.8|14282.8|14296.3|14281.3|0
1650285690000|2022-04-18 12:41:30|14298.6|14283.6|14298.8|14283.8|14298.8|14283.8|14298.6|14283.6|2
1650285760000|2022-04-18 12:42:40|14298.9|14283.9|14298.3|14283.3|14300.3|14285.3|14297.3|14282.3|0
1650285770000|2022-04-18 12:42:50|14298.4|14283.4|14299.3|14284.3|14299.3|14284.3|14298.4|14283.4|0
1650285780000|2022-04-18 12:43:00|14298.3|14283.3|14296.8|14281.8|14298.3|14283.3|14296.8|14281.8|0
1650285790000|2022-04-18 12:43:10|14295.8|14280.8|14296.8|14281.8|14298.3|14283.3|14295.8|14280.8|0
1650285800000|2022-04-18 12:43:20|14297.8|14282.8|14296.3|14281.3|14297.8|14282.8|14296.3|14281.3|1
1650285810000|2022-04-18 12:43:30|14295.8|14280.8|14295.8|14280.8|14296.3|14281.3|14295.8|14280.8|0
1650285830000|2022-04-18 12:43:50|14298.3|14283.3|14298.3|14283.3|14298.3|14283.3|14298.3|14283.3|1
1650285840000|2022-04-18 12:44:00|14300.8|14285.8|14299.8|14284.8|14300.8|14285.8|14299.3|14284.3|0
1650285850000|2022-04-18 12:44:10|14300.3|14285.3|14300.3|14285.3|14300.3|14285.3|14300.3|14285.3|0
1650285870000|2022-04-18 12:44:30|14296.3|14281.3|14297.8|14282.8|14297.8|14282.8|14296.3|14281.3|0
1650285880000|2022-04-18 12:44:40|14297.5|14282.5|14300.8|14285.8|14300.8|14285.8|14297.5|14282.5|0
1650285910000|2022-04-18 12:45:10|14300.7|14285.7|14300.7|14285.7|14300.7|14285.7|14300.7|14285.7|6
1650285920000|2022-04-18 12:45:20|14300.5|14285.5|14296.2|14281.2|14300.5|14285.5|14296.2|14281.2|0
1650285930000|2022-04-18 12:45:30|14297.7|14282.7|14297.2|14282.2|14297.7|14282.7|14296.7|14281.7|0
1650285940000|2022-04-18 12:45:40|14297.7|14282.7|14299.7|14284.7|14299.7|14284.7|14297.7|14282.7|32
1650285950000|2022-04-18 12:45:50|14299.8|14284.8|14300.7|14285.7|14300.7|14285.7|14299.8|14284.8|0
1650285960000|2022-04-18 12:46:00|14301.2|14286.2|14314.7|14299.7|14315.2|14299.7|14301.2|14286.2|8
1650285970000|2022-04-18 12:46:10|14315.2|14300.2|14315.2|14300.2|14315.2|14300.2|14315.2|14300.2|0
1650285990000|2022-04-18 12:46:30|14315.7|14300.7|14315.7|14300.7|14315.7|14300.7|14315.2|14300.2|0
1650286040000|2022-04-18 12:47:20|14316.2|14301.2|14323.2|14308.2|14324.2|14309.2|14316.2|14301.2|0
1650286050000|2022-04-18 12:47:30|14323.7|14308.7|14322.2|14307.2|14323.7|14308.7|14322.2|14307.2|0
1650286060000|2022-04-18 12:47:40|14322.3|14307.3|14325.2|14310.2|14325.2|14310.2|14322.3|14307.3|0
1650286070000|2022-04-18 12:47:50|14328|14313|14337.7|14322.7|14337.7|14322.7|14328|14313|2
1650286080000|2022-04-18 12:48:00|14337.2|14322.2|14327.2|14312.2|14337.2|14322.2|14327.2|14312.2|2
1650286090000|2022-04-18 12:48:10|14326.7|14311.7|14326.2|14311.2|14326.7|14311.7|14326.2|14311.2|0
1650286100000|2022-04-18 12:48:20|14325.7|14310.7|14326.2|14311.2|14326.7|14311.7|14325.7|14310.7|0
1650286110000|2022-04-18 12:48:30|14325.7|14310.7|14322.2|14307.2|14325.7|14310.7|14321.2|14300.7|0
1650286120000|2022-04-18 12:48:40|14319.7|14304.7|14318.7|14303.7|14319.7|14304.7|14318.7|14303.7|0
1650286130000|2022-04-18 12:48:50|14318.2|14303.2|14317.7|14302.7|14318.2|14303.2|14317.7|14302.7|0
1650286140000|2022-04-18 12:49:00|14318.2|14303.2|14318.2|14303.2|14318.2|14303.2|14318.2|14303.2|0
1650286150000|2022-04-18 12:49:10|14319.7|14304.7|14319.7|14304.7|14319.7|14304.7|14319.7|14304.7|0
1650286160000|2022-04-18 12:49:20|14312.2|14297.2|14311.2|14296.2|14312.2|14297.2|14311.2|14296.2|0
1650286180000|2022-04-18 12:49:40|14301.8|14286.8|14300.7|14285.7|14302.2|14287.2|14300.7|14285.7|1
1650286190000|2022-04-18 12:49:50|14301.2|14286.2|14300.2|14285.2|14303.1|14288.1|14300.2|14285.2|0
1650286200000|2022-04-18 12:50:00|14302.7|14287.7|14302.7|14287.7|14302.7|14287.7|14302.7|14287.7|0
1650286220000|2022-04-18 12:50:20|14303.1|14288.1|14309.2|14294.2|14309.2|14294.2|14303.1|14288.1|0
1650286260000|2022-04-18 12:51:00|14309.7|14294.7|14317.2|14302.2|14320.7|14302.2|14309.7|14294.7|0
1650286270000|2022-04-18 12:51:10|14316.2|14301.2|14314.7|14299.7|14321.1|14301.2|14313.7|14296.1|0
1650286280000|2022-04-18 12:51:20|14315.2|14300.2|14316.7|14301.7|14316.7|14301.7|14313.7|14298.7|0
1650286290000|2022-04-18 12:51:30|14317.2|14302.2|14316.2|14301.2|14317.2|14302.2|14316.2|14301.2|0
1650286310000|2022-04-18 12:51:50|14318.2|14303.2|14315.7|14300.7|14318.2|14303.2|14315.7|14300.7|0
1650286320000|2022-04-18 12:52:00|14313.7|14298.7|14316.2|14301.2|14316.2|14301.2|14312.2|14297.2|0
1650286330000|2022-04-18 12:52:10|14314.2|14299.2|14309.7|14294.7|14314.2|14299.2|14309.7|14294.7|0
1650286340000|2022-04-18 12:52:20|14309.2|14294.2|14312.2|14297.2|14312.7|14297.7|14308.2|14293.2|13
1650286350000|2022-04-18 12:52:30|14311.7|14296.7|14308.7|14293.7|14311.7|14296.7|14307.7|14292.7|0
1650286360000|2022-04-18 12:52:40|14304.7|14289.7|14302.7|14287.7|14306.1|14291.1|14302.7|14287.7|0
1650286380000|2022-04-18 12:53:00|14302.5|14287.5|14299.7|14284.7|14302.5|14287.5|14299.7|14284.7|2
1650286390000|2022-04-18 12:53:10|14300.2|14285.2|14300.2|14285.2|14300.2|14285.2|14300.2|14285.2|0
1650286400000|2022-04-18 12:53:20|14300.3|14285.3|14301.7|14286.7|14302.6|14287.6|14300.2|14285.2|0
1650286410000|2022-04-18 12:53:30|14302.7|14287.7|14298.7|14283.7|14302.7|14287.7|14298.7|14283.7|0
1650286440000|2022-04-18 12:54:00|14302.2|14287.2|14301.7|14286.7|14302.2|14287.2|14300.7|14285.7|5
1650286450000|2022-04-18 12:54:10|14301.6|14286.6|14299.7|14284.7|14301.6|14286.6|14299.7|14284.7|0
1650286500000|2022-04-18 12:55:00|14299.8|14284.8|14303.2|14288.2|14303.2|14288.2|14299.8|14284.8|0
1650286510000|2022-04-18 12:55:10|14303.6|14288.6|14309.7|14294.7|14309.7|14294.7|14303.6|14288.6|0
1650286520000|2022-04-18 12:55:20|14308.2|14293.2|14309.7|14294.7|14309.7|14294.7|14308.2|14293.2|0
1650286530000|2022-04-18 12:55:30|14310.2|14295.2|14310.1|14295.1|14310.2|14295.2|14310.1|14295.1|29
1650286540000|2022-04-18 12:55:40|||||||||10
1650286560000|2022-04-18 12:56:00|14308.1|14293.1|14308.6|14293.6|14309.1|14294.1|14307.6|14292.6|0
1650286580000|2022-04-18 12:56:20|14309.1|14294.1|14309.1|14294.1|14309.1|14294.1|14309.1|14294.1|0
1650286590000|2022-04-18 12:56:30|14309.6|14294.6|14318.1|14303.1|14318.1|14303.1|14309.6|14294.6|1
1650286600000|2022-04-18 12:56:40|14320.1|14305.1|14315.6|14300.6|14323.6|14308.6|14315.6|14300.6|1
1650286610000|2022-04-18 12:56:50|14316.1|14301.1|14315.6|14300.6|14316.1|14301.1|14315.1|14300.1|6
1650286620000|2022-04-18 12:57:00|14315.5|14300.5|14315.6|14300.6|14315.6|14300.6|14315.1|14300.1|0
1650286640000|2022-04-18 12:57:20|14315.1|14300.1|14314.6|14299.6|14315.1|14300.1|14314.6|14299.6|0
1650286670000|2022-04-18 12:57:50|||||||||5
1650286680000|2022-04-18 12:58:00|14314.1|14299.1|14315.6|14300.6|14315.6|14300.6|14314.1|14299.1|0
1650286700000|2022-04-18 12:58:20|14314.6|14299.6|14308.6|14293.6|14314.6|14299.6|14308.6|14293.6|0
1650286710000|2022-04-18 12:58:30|14309.1|14294.1|14309.1|14294.1|14309.1|14294.1|14309.1|14294.1|0
1650286730000|2022-04-18 12:58:50|14308.5|14293.5|14308.1|14293.1|14308.5|14293.5|14307.6|14292.6|0
1650286740000|2022-04-18 12:59:00|14309.6|14294.6|14308.1|14293.1|14309.6|14294.6|14306.6|14291.6|0
1650286760000|2022-04-18 12:59:20|14309.1|14294.1|14311.6|14296.6|14311.6|14296.6|14309.1|14294.1|1
1650286770000|2022-04-18 12:59:30|14316.1|14301.1|14314.1|14299.1|14316.1|14301.1|14314.1|14299.1|2
1650286800000|2022-04-18 13:00:00|14314.6|14299.6|14323.1|14308.1|14323.1|14308.1|14314.6|14299.6|0
1650286810000|2022-04-18 13:00:10|14325.1|14310.1|14328.6|14313.6|14329.1|14314.1|14325.1|14310.1|0
1650286820000|2022-04-18 13:00:20|14329.1|14314.1|14329.1|14314.1|14329.6|14314.6|14329.1|14314.1|4
1650286830000|2022-04-18 13:00:30|14328.6|14313.6|14328.6|14313.6|14328.6|14313.6|14328.6|14313.6|0
1650286840000|2022-04-18 13:00:40|14328.1|14313.1|14329.6|14314.6|14330.1|14315.1|14327.6|14312.6|0
1650286850000|2022-04-18 13:00:50|14328.6|14313.6|14328.6|14313.6|14328.6|14313.6|14328.6|14313.6|0
1650286860000|2022-04-18 13:01:00|14329.6|14314.6|14333.6|14318.6|14333.6|14318.6|14329.6|14314.6|0
1650286870000|2022-04-18 13:01:10|14334.1|14319.1|14334.1|14319.1|14334.1|14319.1|14334.1|14319.1|0
1650286880000|2022-04-18 13:01:20|14334.6|14319.6|14335.6|14320.6|14335.6|14320.6|14334.6|14319.6|0
1650286890000|2022-04-18 13:01:30|14335.1|14320.1|14336.1|14321.1|14336.1|14321.1|14335.1|14320.1|0
1650286900000|2022-04-18 13:01:40|14336.2|14321.2|14338.1|14323.1|14338.1|14323.1|14336.2|14321.2|5
1650286910000|2022-04-18 13:01:50|14338.6|14323.6|14339.1|14324.1|14339.1|14324.1|14337.6|14322.6|1
1650286920000|2022-04-18 13:02:00|14337.6|14322.6|14339.6|14324.6|14339.6|14324.6|14337.6|14322.6|0
1650286930000|2022-04-18 13:02:10|||||||||1
1650286950000|2022-04-18 13:02:30|14340.1|14325.1|14342.6|14327.6|14342.6|14327.6|14340.1|14325.1|0
1650286970000|2022-04-18 13:02:50|14342.5|14327.5|14341.1|14326.1|14342.5|14327.5|14341.1|14326.1|0
1650286980000|2022-04-18 13:03:00|14343.1|14328.1|14343.6|14328.6|14343.6|14328.6|14342.6|14327.6|0
1650287010000|2022-04-18 13:03:30|14343.5|14328.5|14338.1|14323.1|14343.6|14328.6|14337.6|14322.6|0
1650287020000|2022-04-18 13:03:40|14338.6|14323.6|14338.6|14323.6|14338.6|14323.6|14338.6|14323.6|4
1650287040000|2022-04-18 13:04:00|14342.1|14327.1|14341.6|14326.6|14343.1|14328.1|14341.6|14326.6|0
1650287050000|2022-04-18 13:04:10|14342.1|14327.1|14342.2|14327.2|14342.2|14327.2|14342.1|14327.1|0
1650287070000|2022-04-18 13:04:30|14343.6|14328.6|14343.6|14328.6|14343.6|14328.6|14343.6|14328.6|0
1650287080000|2022-04-18 13:04:40|14348.1|14333.1|14348.6|14333.6|14349.1|14334.1|14348.1|14333.1|1
1650287090000|2022-04-18 13:04:50|14348.1|14333.1|14347.6|14332.6|14348.1|14333.1|14347.6|14332.6|0
1650287100000|2022-04-18 13:05:00|14347.5|14332.5|14352.5|14337.5|14352.5|14337.5|14347.5|14332.5|4
1650287110000|2022-04-18 13:05:10|14351.6|14336.6|14336.1|14321.1|14351.6|14336.6|14336.1|14321.1|0
1650287120000|2022-04-18 13:05:20|14336.6|14321.6|14335.6|14320.6|14337.1|14322.1|14334.7|14319.7|0
1650287130000|2022-04-18 13:05:30|14335.1|14320.1|14335.1|14320.1|14335.1|14320.1|14334.6|14319.6|0
1650287140000|2022-04-18 13:05:40|14335|14320|14334|14319|14335|14320|14333.1|14318.1|0
1650287150000|2022-04-18 13:05:50|14333.5|14318.5|14339.6|14324.6|14340.1|14325.1|14333.1|14318.1|5
1650287160000|2022-04-18 13:06:00|14339.7|14324.7|14346.1|14331.1|14347.1|14332.1|14339.7|14324.7|0
1650287170000|2022-04-18 13:06:10|14346.6|14331.6|14345.6|14330.6|14348|14333|14345.6|14330.6|1
1650287180000|2022-04-18 13:06:20|14345.1|14330.1|14344.1|14329.1|14345.1|14330.1|14344.1|14329.1|0
1650287190000|2022-04-18 13:06:30|14345|14330|14345.1|14330.1|14345.1|14330.1|14344.6|14329.6|0
1650287200000|2022-04-18 13:06:40|14345|14330|14345|14330|14345|14330|14345|14330|0
1650287220000|2022-04-18 13:07:00|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|14345.5|14330.5|0
1650287230000|2022-04-18 13:07:10|14345.6|14330.6|14346|14331|14346|14331|14345.6|14330.6|0
1650287240000|2022-04-18 13:07:20|14346.5|14331.5|14346.6|14331.6|14347|14332|14346.5|14331.5|0
1650287250000|2022-04-18 13:07:30|14347|14332|14340.5|14325.5|14347|14332|14340|14325|0
1650287260000|2022-04-18 13:07:40|14340|14325|14339|14324|14340|14325|14337.1|14322.1|0
1650287270000|2022-04-18 13:07:50|14339.1|14324.1|14339|14324|14340.5|14325.5|14336.5|14321.5|0
1650287280000|2022-04-18 13:08:00|14338|14323|14339.5|14324.5|14339.5|14324.5|14337.6|14322.6|0
1650287290000|2022-04-18 13:08:10|14340|14325|14340|14325|14340|14325|14340|14325|0
1650287300000|2022-04-18 13:08:20|14341.5|14326.5|14341.5|14326.5|14341.5|14326.5|14341.5|14326.5|0
1650287330000|2022-04-18 13:08:50|14341.6|14326.6|14341.5|14326.5|14341.6|14326.6|14341.5|14326.5|7
1650287340000|2022-04-18 13:09:00|14342|14327|14342.5|14327.5|14343.5|14328.5|14342|14327|3
1650287350000|2022-04-18 13:09:10|14342|14327|14342|14327|14342.5|14327.5|14342|14327|0
1650287360000|2022-04-18 13:09:20|14341.5|14326.5|14342|14327|14342|14327|14341.5|14326.5|0
1650287370000|2022-04-18 13:09:30|14341.9|14326.9|14334.9|14319.9|14341.9|14326.9|14334.9|14319.9|0
1650287380000|2022-04-18 13:09:40|14334.5|14319.5|14337.5|14322.5|14338|14323|14334.5|14319.5|0
1650287390000|2022-04-18 13:09:50|14328.5|14313.5|14328|14313|14328.5|14313.5|14327|14312|0
1650287400000|2022-04-18 13:10:00|14328.5|14313.5|14329|14314|14329|14314|14328.5|14313.5|0
1650287410000|2022-04-18 13:10:10|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|0
1650287420000|2022-04-18 13:10:20|14327.5|14312.5|14327.5|14312.5|14327.5|14312.5|14327.5|14312.5|0
1650287430000|2022-04-18 13:10:30|14328|14313|14328|14313|14328.5|14313.5|14327.5|14312.5|0
1650287440000|2022-04-18 13:10:40|14327.9|14312.9|14327.5|14312.5|14327.9|14312.9|14327.5|14312.5|0
1650287460000|2022-04-18 13:11:00|14328|14313|14327|14312|14328|14313|14327|14312|2
1650287480000|2022-04-18 13:11:20|14326.9|14311.9|14325.5|14310.5|14326.9|14311.9|14325.4|14310.4|0
1650287490000|2022-04-18 13:11:30|14325|14310|14325.5|14310.5|14325.5|14310.5|14325|14310|0
1650287500000|2022-04-18 13:11:40|14323.4|14308.4|14320.5|14305.5|14323.4|14308.4|14319.5|14304.5|1
1650287510000|2022-04-18 13:11:50|14319.5|14304.5|14321.5|14306.5|14322.5|14307.5|14319|14304|0
1650287520000|2022-04-18 13:12:00|14321|14306|14322|14307|14322|14307|14321|14306|0
1650287530000|2022-04-18 13:12:10|14322.5|14307.5|14322|14307|14322.5|14307.5|14322|14307|0
1650287540000|2022-04-18 13:12:20|14322.4|14307.4|14321.5|14306.5|14322.4|14307.4|14321.5|14306.5|0
1650287560000|2022-04-18 13:12:40|14322|14307|14322|14307|14322|14307|14322|14307|0
1650287580000|2022-04-18 13:13:00|14322.1|14307.1|14329.4|14314.4|14329.9|14314.9|14322.1|14307.1|4
1650287590000|2022-04-18 13:13:10|14329|14314|14326.9|14311.9|14329|14314|14326.4|14311.4|1
1650287600000|2022-04-18 13:13:20|14326.4|14311.4|14326.4|14311.4|14326.4|14311.4|14326.4|14311.4|0
1650287620000|2022-04-18 13:13:40|14324.9|14309.9|14318|14303|14325|14310|14317.9|14302.9|0
1650287630000|2022-04-18 13:13:50|14316.4|14301.4|14316.4|14301.4|14316.4|14301.4|14316.4|14301.4|0
1650287640000|2022-04-18 13:14:00|14315.9|14300.9|14316.4|14301.4|14316.4|14301.4|14315.9|14300.9|0
1650287660000|2022-04-18 13:14:20|14324.9|14309.9|14323.9|14308.9|14324.9|14309.9|14322.9|14307.9|1
1650287670000|2022-04-18 13:14:30|14323.4|14308.4|14323.6|14308.6|14323.6|14308.6|14323.4|14308.4|0
1650287680000|2022-04-18 13:14:40|14325|14310|14334.4|14319.4|14336.4|14321.4|14325|14310|4
1650287690000|2022-04-18 13:14:50|14334.5|14319.5|14331.4|14316.4|14335.4|14320.4|14331.4|14316.4|1
1650287700000|2022-04-18 13:15:00|14330.9|14315.9|14332.4|14317.4|14332.9|14317.9|14330.9|14315.9|0
1650287720000|2022-04-18 13:15:20|14334.9|14319.9|14336.9|14321.9|14336.9|14321.9|14334.9|14319.9|1
1650287730000|2022-04-18 13:15:30|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|0
1650287760000|2022-04-18 13:16:00|||||||||2
1650287770000|2022-04-18 13:16:10|14333.9|14318.9|14333.9|14318.9|14333.9|14318.9|14333.9|14318.9|0
1650287780000|2022-04-18 13:16:20|14333.4|14318.4|14330.4|14315.4|14333.4|14318.4|14330.4|14315.4|1
1650287800000|2022-04-18 13:16:40|14328.6|14313.6|14324.4|14309.4|14328.9|14313.9|14324.4|14309.4|2
1650287810000|2022-04-18 13:16:50|14323.9|14308.9|14324.4|14309.4|14324.9|14309.9|14323.9|14308.9|0
1650287820000|2022-04-18 13:17:00|14324.5|14309.5|14330.9|14315.9|14330.9|14315.9|14324.5|14309.5|3
1650287830000|2022-04-18 13:17:10|14331.4|14316.4|14332.4|14317.4|14333.8|14318.8|14331.4|14316.4|0
1650287840000|2022-04-18 13:17:20|14332.9|14317.9|14333.3|14318.3|14333.3|14318.3|14332.9|14317.9|0
1650287850000|2022-04-18 13:17:30|14332.9|14317.9|14336.4|14321.4|14336.4|14321.4|14332.9|14317.9|1
1650287870000|2022-04-18 13:17:50|14337.9|14322.9|14337.9|14322.9|14337.9|14322.9|14337.9|14322.9|0
1650287880000|2022-04-18 13:18:00|14340.8|14325.8|14340.8|14325.8|14340.8|14325.8|14340.8|14325.8|0
1650287890000|2022-04-18 13:18:10|14341.4|14326.4|14342.3|14327.3|14342.3|14327.3|14341.4|14326.4|0
1650287900000|2022-04-18 13:18:20|14342.8|14327.8|14349.4|14334.4|14349.9|14334.9|14342.8|14327.8|1
1650287910000|2022-04-18 13:18:30|14349.9|14334.9|14350.4|14335.4|14350.4|14335.4|14349.9|14334.9|0
1650287920000|2022-04-18 13:18:40|14350.9|14335.9|14351.4|14336.4|14351.4|14336.4|14350.9|14335.9|0
1650287940000|2022-04-18 13:19:00|14351.9|14336.9|14351.9|14336.9|14351.9|14336.9|14351.9|14336.9|0
1650287970000|2022-04-18 13:19:30|14354.4|14339.4|14353|14338|14354.4|14339.4|14353|14338|1
1650287980000|2022-04-18 13:19:40|14354.4|14339.4|14354.4|14339.4|14354.4|14339.4|14354.4|14339.4|0
1650287990000|2022-04-18 13:19:50|14354.9|14339.9|14354.9|14339.9|14354.9|14339.9|14354.9|14339.9|0
1650288000000|2022-04-18 13:20:00|14350.9|14335.9|14350.9|14335.9|14350.9|14335.9|14350.9|14335.9|1
1650288010000|2022-04-18 13:20:10|14351|14336|14354.4|14339.4|14354.4|14339.4|14351|14336|0
1650288030000|2022-04-18 13:20:30|14353.9|14338.9|14354.4|14339.4|14354.4|14339.4|14353.9|14338.9|0
1650288040000|2022-04-18 13:20:40|14354.5|14339.5|14354.9|14339.9|14355.4|14340.4|14354.5|14339.5|0
1650288050000|2022-04-18 13:20:50|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|1
1650288060000|2022-04-18 13:21:00|14355.9|14340.9|14357.9|14342.9|14358.8|14343.8|14355.9|14340.9|4
1650288120000|2022-04-18 13:22:00|14359.4|14344.4|14361.3|14346.3|14361.4|14346.4|14359.4|14344.4|0
1650288130000|2022-04-18 13:22:10|14361|14346|14363.8|14348.8|14363.8|14348.8|14361|14346|0
1650288140000|2022-04-18 13:22:20|14363.3|14348.3|14363.8|14348.8|14363.8|14348.8|14363.3|14348.3|1
1650288190000|2022-04-18 13:23:10|14361.8|14346.8|14362.3|14347.3|14362.3|14347.3|14360.4|14345.4|11
1650288200000|2022-04-18 13:23:20|14362.2|14347.2|14359.9|14344.9|14362.2|14347.2|14359.9|14344.9|3
1650288210000|2022-04-18 13:23:30|14359.8|14344.8|14359.4|14344.4|14359.8|14344.8|14359.4|14344.4|0
1650288220000|2022-04-18 13:23:40|14356.4|14341.4|14356.4|14341.4|14356.4|14341.4|14355.4|14340.4|0
1650288230000|2022-04-18 13:23:50|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|0
1650288240000|2022-04-18 13:24:00|14356.4|14341.4|14356.4|14341.4|14356.4|14341.4|14356.4|14341.4|0
1650288250000|2022-04-18 13:24:10|14356.3|14341.3|14356.7|14341.7|14357.8|14342.8|14355.9|14340.9|1
1650288260000|2022-04-18 13:24:20|14355.4|14340.4|14355.2|14340.2|14355.7|14340.7|14355.2|14340.2|47
1650288270000|2022-04-18 13:24:30|14354.2|14339.2|14354.7|14339.7|14354.7|14339.7|14354.2|14339.2|0
1650288290000|2022-04-18 13:24:50|14356.7|14341.7|14356.2|14341.2|14356.7|14341.7|14356.2|14341.2|0
1650288300000|2022-04-18 13:25:00|14356.7|14341.7|14357.1|14342.1|14358.6|14343.6|14356.6|14341.6|3
1650288330000|2022-04-18 13:25:30|14357.6|14342.6|14356.6|14341.6|14357.6|14342.6|14356.6|14341.6|0
1650288360000|2022-04-18 13:26:00|14357.1|14342.1|14359.6|14344.6|14360.1|14345.1|14357.1|14342.1|0
1650288370000|2022-04-18 13:26:10|14359.5|14344.5|14359.6|14344.6|14359.6|14344.6|14358.6|14343.6|0
1650288390000|2022-04-18 13:26:30|14360.1|14345.1|14360.6|14345.6|14360.6|14345.6|14360.1|14345.1|0
1650288400000|2022-04-18 13:26:40|14362|14347|14362|14347|14362|14347|14362|14347|0
1650288410000|2022-04-18 13:26:50|14360.6|14345.6|14359.6|14344.6|14360.6|14345.6|14359.6|14344.6|0
1650288420000|2022-04-18 13:27:00|14361.1|14346.1|14359.6|14344.6|14361.1|14346.1|14359.6|14344.6|1
1650288430000|2022-04-18 13:27:10|14359.1|14344.1|14350.6|14335.6|14359.1|14344.1|14350.6|14335.6|0
1650288470000|2022-04-18 13:27:50|14350.7|14335.7|14352.6|14337.6|14352.6|14337.6|14344.6|14329.6|15
1650288480000|2022-04-18 13:28:00|14352.7|14337.7|14352.6|14337.6|14356.1|14341.1|14352.6|14337.6|0
1650288490000|2022-04-18 13:28:10|14351.6|14336.6|14353.6|14328.6|14353.6|14336.6|14351.1|14328.6|1
1650288520000|2022-04-18 13:28:40|14348.6|14333.6|14348.6|14333.6|14348.6|14333.6|14348.6|14333.6|0
1650288530000|2022-04-18 13:28:50|14354.5|14329.5|14353.1|14328.1|14354.5|14329.5|14353.1|14328.1|0
1650288540000|2022-04-18 13:29:00|14351.6|14326.6|14346.7|14331.7|14351.6|14331.7|14346.7|14326.6|3
1650288550000|2022-04-18 13:29:10|14349.1|14334.1|14351.6|14326.6|14351.6|14334.1|14349.1|14326.6|1
1650288570000|2022-04-18 13:29:30|14349.2|14334.2|14349.2|14334.2|14349.2|14334.2|14349.2|14334.2|0
1650288580000|2022-04-18 13:29:40|14348.7|14333.7|14359.6|14344.6|14359.6|14344.6|14348.7|14333.7|0
1650288590000|2022-04-18 13:29:50|14360.1|14345.1|14362.8|14347.8|14362.8|14347.8|14360.1|14345.1|5
1650288600000|2022-04-18 13:30:00|14362.3|14347.3|14359.8|14334.8|14362.7|14347.4|14357.7|14334.8|10
1650288610000|2022-04-18 13:30:10|14360.3|14335.3|14380.6|14365.6|14380.6|14365.6|14357.8|14335.3|14
1650288620000|2022-04-18 13:30:20|14380.1|14365.1|14379.6|14364.6|14385.6|14370.6|14375.4|14360.4|23
1650288630000|2022-04-18 13:30:30|14379.1|14364.1|14380.6|14355.6|14380.6|14364.1|14376.6|14355.6|0
1650288640000|2022-04-18 13:30:40|14379.7|14354.7|14379.1|14354.1|14381.1|14356.1|14378.6|14353.6|0
1650288650000|2022-04-18 13:30:50|14378.6|14353.6|14372.1|14357.1|14378.6|14357.1|14372.1|14351.7|0
1650288660000|2022-04-18 13:31:00|14372.2|14357.2|14374.6|14349.6|14374.6|14357.2|14372.2|14349.6|1
1650288670000|2022-04-18 13:31:10|14373.2|14358.2|14373.2|14358.2|14373.2|14358.2|14373.2|14358.2|0
1650288680000|2022-04-18 13:31:20|14372.7|14357.7|14372.7|14357.7|14372.7|14357.7|14372.7|14357.7|0
1650288690000|2022-04-18 13:31:30|14373.2|14358.2|14374.2|14359.2|14374.2|14359.2|14372.7|14357.7|1
1650288700000|2022-04-18 13:31:40|14374.6|14359.6|14376.1|14361.1|14376.2|14361.2|14374.6|14359.6|0
1650288710000|2022-04-18 13:31:50|14375.6|14360.6|14379.1|14364.1|14379.1|14364.1|14375.6|14360.6|0
1650288720000|2022-04-18 13:32:00|14379.3|14364.3|14380.6|14365.6|14383.1|14368.1|14379.3|14364.3|0
1650288730000|2022-04-18 13:32:10|14380.7|14365.7|14381.1|14366.1|14382.6|14367.6|14380.7|14365.7|0
1650288740000|2022-04-18 13:32:20|14374.7|14359.7|14366.7|14351.7|14374.7|14359.7|14366.7|14351.7|2
1650288750000|2022-04-18 13:32:30|14366.6|14351.6|14367.2|14352.2|14367.2|14352.2|14366.6|14351.6|0
1650288760000|2022-04-18 13:32:40|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|14368.2|14353.2|0
1650288770000|2022-04-18 13:32:50|14372.2|14357.2|14371.7|14356.7|14372.2|14357.2|14371.7|14356.7|1
1650288780000|2022-04-18 13:33:00|14372.2|14357.2|14371.7|14356.7|14372.7|14357.7|14368.7|14353.7|3
1650288790000|2022-04-18 13:33:10|14372.8|14357.8|14371.2|14356.2|14374.7|14359.7|14371.2|14356.2|3
1650288800000|2022-04-18 13:33:20|14371.6|14356.6|14368.6|14353.6|14371.6|14356.6|14368.6|14353.6|0
1650288810000|2022-04-18 13:33:30|14368.1|14353.1|14368|14353|14368.1|14353.1|14368|14353|0
1650288820000|2022-04-18 13:33:40|14364.2|14349.2|14358.7|14343.7|14364.2|14349.2|14358.1|14343.1|0
1650288830000|2022-04-18 13:33:50|14359.2|14344.2|14371.6|14356.6|14371.7|14356.7|14359.2|14344.2|0
1650288840000|2022-04-18 13:34:00|14371.2|14356.2|14374.6|14359.6|14375.2|14360.2|14371.2|14356.2|0
1650288850000|2022-04-18 13:34:10|14374.5|14359.5|14372.6|14357.6|14374.5|14359.5|14372.6|14357.6|1
1650288860000|2022-04-18 13:34:20|||||||||2
1650288870000|2022-04-18 13:34:30|14372.1|14357.1|14372.1|14357.1|14372.1|14357.1|14372.1|14357.1|0
1650288880000|2022-04-18 13:34:40|14373.6|14358.6|14373.6|14358.6|14373.6|14358.6|14373.6|14358.6|0
1650288890000|2022-04-18 13:34:50|14372.7|14357.7|14374.3|14359.3|14374.3|14359.3|14372.7|14357.7|0
1650288900000|2022-04-18 13:35:00|14376.6|14361.6|14375.6|14360.6|14379.1|14364.1|14373.6|14358.6|1
1650288910000|2022-04-18 13:35:10|14377.1|14362.1|14376.6|14361.6|14377.6|14362.6|14376.6|14361.6|0
1650288920000|2022-04-18 13:35:20|14377.1|14362.1|14372.2|14357.2|14377.2|14362.2|14372.2|14357.2|2
1650288930000|2022-04-18 13:35:30|14369.7|14354.7|14369.7|14354.7|14369.7|14354.7|14369.7|14354.7|0
1650288950000|2022-04-18 13:35:50|14370.2|14355.2|14379.2|14364.2|14379.2|14364.2|14370.2|14355.2|0
1650288960000|2022-04-18 13:36:00|14380.2|14365.2|14379.1|14364.1|14380.2|14365.2|14379.1|14364.1|0
1650288970000|2022-04-18 13:36:10|14379.2|14364.2|14380.7|14365.7|14380.7|14365.7|14379.2|14364.2|7
1650288980000|2022-04-18 13:36:20|14384.1|14369.1|14382.1|14367.1|14384.1|14369.1|14382.1|14367.1|1
1650288990000|2022-04-18 13:36:30|14381.6|14366.6|14380.7|14365.7|14383.6|14368.6|14380.6|14365.6|0
1650289000000|2022-04-18 13:36:40|14381.6|14366.6|14372.2|14357.2|14381.6|14366.6|14372.2|14357.2|0
1650289010000|2022-04-18 13:36:50|14371.2|14356.2|14372.8|14357.8|14372.8|14357.8|14369.7|14354.7|0
1650289020000|2022-04-18 13:37:00|14374.7|14359.7|14381.1|14366.1|14381.1|14366.1|14374.2|14359.2|3
1650289040000|2022-04-18 13:37:20|14380.6|14365.6|14382.1|14367.1|14382.1|14367.1|14380.2|14365.2|10
1650289050000|2022-04-18 13:37:30|14381.6|14366.6|14370.6|14355.6|14381.6|14366.6|14370.6|14355.6|5
1650289060000|2022-04-18 13:37:40|14370.1|14355.1|14367.1|14352.1|14370.1|14355.1|14367.1|14352.1|0
1650289070000|2022-04-18 13:37:50|14367.2|14352.2|14368.6|14353.6|14368.6|14353.6|14367.2|14352.2|0
1650289080000|2022-04-18 13:38:00|14368.1|14353.1|14374.6|14359.6|14376.6|14361.6|14368.1|14353.1|0
1650289090000|2022-04-18 13:38:10|14372.6|14357.6|14373.7|14358.7|14373.7|14358.7|14371.6|14356.6|0
1650289100000|2022-04-18 13:38:20|14374.2|14359.2|14372.7|14357.7|14374.2|14359.2|14372.7|14357.7|4
1650289110000|2022-04-18 13:38:30|14374.1|14359.1|14374.1|14359.1|14374.1|14359.1|14374.1|14359.1|5
1650289120000|2022-04-18 13:38:40|14374.6|14359.6|14375.6|14360.6|14375.6|14360.6|14373.6|14358.6|0
1650289140000|2022-04-18 13:39:00|14375.1|14360.1|14374.6|14359.6|14375.1|14360.1|14374.6|14359.6|1
1650289160000|2022-04-18 13:39:20|14374.1|14359.1|14376.6|14361.6|14376.6|14361.6|14374.1|14359.1|0
1650289170000|2022-04-18 13:39:30|14376.1|14361.1|14372.2|14357.2|14376.1|14361.1|14371.7|14356.7|1
1650289180000|2022-04-18 13:39:40|14370.7|14355.7|14375.1|14360.1|14375.1|14360.1|14370.7|14355.7|1
1650289190000|2022-04-18 13:39:50|14375.6|14360.6|14379.6|14364.6|14379.6|14364.6|14375.6|14360.6|45
1650289200000|2022-04-18 13:40:00|14380|14365|14378|14363|14384|14369|14378|14363|7
1650289210000|2022-04-18 13:40:10|14378.5|14363.5|14378.5|14363.5|14379.3|14364.3|14378.5|14363.5|7
1650289220000|2022-04-18 13:40:20|14379.3|14364.3|14377.5|14362.5|14379.4|14364.4|14377.5|14362.5|8
1650289230000|2022-04-18 13:40:30|14377.4|14362.4|14378|14363|14379.4|14364.4|14377.4|14362.4|14
1650289240000|2022-04-18 13:40:40|14377|14362|14379.4|14364.4|14379.4|14364.4|14377|14362|2
1650289250000|2022-04-18 13:40:50|14380.2|14365.2|14378.4|14363.4|14380.2|14365.2|14378.4|14363.4|12
1650289260000|2022-04-18 13:41:00|14377.9|14362.9|14379.4|14364.4|14379.8|14364.8|14377.9|14362.9|16
1650289270000|2022-04-18 13:41:10|14378.4|14363.4|14377.5|14362.5|14378.4|14363.4|14377.5|14362.5|0
1650289280000|2022-04-18 13:41:20|14377|14362|14377|14362|14377|14362|14377|14362|9
1650289290000|2022-04-18 13:41:30|||||||||12
1650289300000|2022-04-18 13:41:40|14377.1|14362.1|14370.6|14355.6|14379.5|14364.5|14370.6|14355.6|26
1650289310000|2022-04-18 13:41:50|14370.2|14355.2|14368.4|14353.4|14370.6|14355.6|14367.2|14352.2|11
1650289320000|2022-04-18 13:42:00|14368.9|14353.9|14376.9|14361.9|14377.4|14362.4|14368.9|14353.9|12
1650289330000|2022-04-18 13:42:10|14377.4|14362.4|14377.9|14362.9|14377.9|14362.9|14377.4|14362.4|1
1650289340000|2022-04-18 13:42:20|14377.7|14362.7|14378.4|14363.4|14378.4|14363.4|14377.7|14362.7|8
1650289350000|2022-04-18 13:42:30|14378.9|14363.9|14379.9|14364.9|14379.9|14364.9|14378.7|14363.7|12
1650289360000|2022-04-18 13:42:40|14380.4|14365.4|14377.4|14362.4|14380.4|14365.4|14377.4|14362.4|0
1650289370000|2022-04-18 13:42:50|14375.9|14360.9|14374.9|14359.9|14377.4|14362.4|14374.9|14359.9|8
1650289380000|2022-04-18 13:43:00|14374.4|14359.4|14376.4|14361.4|14376.4|14361.4|14373.9|14358.9|12
1650289390000|2022-04-18 13:43:10|14375.9|14360.9|14373.9|14358.9|14375.9|14360.9|14373.9|14358.9|0
1650289400000|2022-04-18 13:43:20|14373.4|14358.4|14372.9|14357.9|14373.4|14358.4|14372.9|14357.9|7
1650289410000|2022-04-18 13:43:30|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|12
1650289420000|2022-04-18 13:43:40|14371|14356|14371|14356|14371|14356|14371|14356|0
1650289430000|2022-04-18 13:43:50|14371.1|14356.1|14375.4|14360.4|14375.4|14360.4|14371.1|14356.1|7
1650289440000|2022-04-18 13:44:00|14375.9|14360.9|14378.9|14363.9|14386.2|14371.2|14375.9|14360.9|28
1650289450000|2022-04-18 13:44:10|14380|14365|14385.8|14370.8|14386.8|14371.8|14380|14365|3
1650289460000|2022-04-18 13:44:20|14386.3|14371.3|14386.2|14371.2|14386.3|14371.3|14386.2|14371.2|0
1650289470000|2022-04-18 13:44:30|14388.2|14373.2|14391.7|14376.7|14391.7|14376.7|14388.2|14373.2|2
1650289480000|2022-04-18 13:44:40|14392.2|14377.2|14392.7|14377.7|14392.7|14377.7|14392.2|14377.2|1
1650289490000|2022-04-18 13:44:50|14393.2|14378.2|14393.5|14378.5|14393.6|14378.6|14392.7|14377.7|60
1650289500000|2022-04-18 13:45:00|14393.1|14378.1|14397.5|14382.5|14398.9|14383.9|14393.1|14378.1|13
1650289510000|2022-04-18 13:45:10|14398.4|14383.4|14390.5|14375.5|14398.4|14383.4|14390.5|14375.5|27
1650289520000|2022-04-18 13:45:20|14390.3|14375.3|14386|14371|14390.3|14375.3|14386|14371|1
1650289530000|2022-04-18 13:45:30|14385.1|14370.1|14385.6|14370.6|14385.6|14370.6|14385.1|14370.1|0
1650289540000|2022-04-18 13:45:40|14385.5|14370.5|14380.2|14365.2|14385.5|14370.5|14380.2|14365.2|1
1650289550000|2022-04-18 13:45:50|14379.7|14364.7|14379.7|14364.7|14379.7|14364.7|14379.7|14364.7|4
1650289560000|2022-04-18 13:46:00|14379.2|14364.2|14379.6|14364.6|14379.7|14364.7|14379.2|14364.2|2
1650289570000|2022-04-18 13:46:10|14378.2|14363.2|14371.5|14356.5|14378.2|14363.2|14371|14356|5
1650289580000|2022-04-18 13:46:20|||||||||3
1650289590000|2022-04-18 13:46:30|14363.5|14348.5|14363.5|14348.5|14363.5|14348.5|14362.1|14347.1|0
1650289600000|2022-04-18 13:46:40|14364|14349|14363|14348|14366|14351|14361|14346|3
1650289610000|2022-04-18 13:46:50|14361|14346|14356.2|14341.2|14362.4|14347.4|14356.2|14341.2|0
1650289620000|2022-04-18 13:47:00|14355.7|14340.7|14353.6|14338.6|14356.6|14341.6|14353.6|14338.6|0
1650289630000|2022-04-18 13:47:10|14352.7|14337.7|14356.7|14341.7|14357.1|14342.1|14352.7|14337.7|5
1650289640000|2022-04-18 13:47:20|14356.2|14341.2|14356.7|14341.7|14356.7|14341.7|14356.2|14341.2|0
1650289650000|2022-04-18 13:47:30|14357.6|14342.6|14357.6|14342.6|14357.6|14342.6|14357.6|14342.6|1
1650289660000|2022-04-18 13:47:40|14357.1|14342.1|14356.7|14341.7|14357.1|14342.1|14356.2|14341.2|0
1650289670000|2022-04-18 13:47:50|14357.6|14342.6|14369.4|14354.4|14369.4|14354.4|14356.7|14341.7|25
1650289680000|2022-04-18 13:48:00|14370.1|14355.1|14373.4|14358.4|14373.4|14358.4|14370.1|14355.1|0
1650289690000|2022-04-18 13:48:10|14372.9|14357.9|14373.4|14358.4|14373.4|14358.4|14372.9|14357.9|0
1650289700000|2022-04-18 13:48:20|14373.9|14358.9|14373.3|14358.3|14373.9|14358.9|14373.3|14358.3|4
1650289720000|2022-04-18 13:48:40|14376.8|14361.8|14376.4|14361.4|14376.8|14361.8|14376.3|14361.3|0
1650289730000|2022-04-18 13:48:50|14376.8|14361.8|14378.8|14363.8|14378.8|14363.8|14376.8|14361.8|0
1650289740000|2022-04-18 13:49:00|||||||||4
1650289760000|2022-04-18 13:49:20|14379.8|14364.8|14382.7|14367.7|14382.8|14367.8|14379.8|14364.8|0
1650289780000|2022-04-18 13:49:40|14384.2|14369.2|14385.2|14370.2|14385.2|14370.2|14384.2|14369.2|0
1650289790000|2022-04-18 13:49:50|14386.8|14371.8|14376.1|14361.1|14386.8|14371.8|14376.1|14361.1|1
1650289800000|2022-04-18 13:50:00|14376.2|14361.2|14374.6|14359.6|14377.1|14362.1|14374.6|14359.6|0
1650289810000|2022-04-18 13:50:10|14376.1|14361.1|14382.1|14367.1|14387.1|14367.6|14376.1|14361.1|3
1650289820000|2022-04-18 13:50:20|14379.6|14364.6|14379.6|14364.6|14379.6|14364.6|14379.6|14364.6|0
1650289840000|2022-04-18 13:50:40|14380.1|14365.1|14380.1|14365.1|14380.1|14365.1|14380.1|14365.1|0
1650289900000|2022-04-18 13:51:40|||||||||3
1650289910000|2022-04-18 13:51:50|14384.6|14369.6|14388.1|14373.1|14388.1|14373.1|14384.6|14369.6|0
1650289920000|2022-04-18 13:52:00|14388.6|14373.6|14388.5|14373.5|14388.6|14373.6|14388.1|14373.1|0
1650289930000|2022-04-18 13:52:10|14388.1|14373.1|14388.1|14373.1|14388.1|14373.1|14388.1|14373.1|1
1650289950000|2022-04-18 13:52:30|14387.9|14372.9|14379.6|14364.6|14387.9|14372.9|14379.6|14364.6|0
1650289960000|2022-04-18 13:52:40|14378.2|14363.2|14375.6|14360.6|14384.6|14364.6|14375.6|14359.6|12
1650289970000|2022-04-18 13:52:50|14375.1|14360.1|14370.6|14355.6|14375.1|14360.1|14370.6|14355.6|0
1650289980000|2022-04-18 13:53:00|14371.1|14356.1|14372.1|14357.1|14373.1|14358.1|14369.1|14354.1|3
1650289990000|2022-04-18 13:53:10|14371.8|14356.8|14363.6|14348.6|14375.1|14360.1|14359.2|14344.2|1
1650290000000|2022-04-18 13:53:20|14363.1|14348.1|14360.1|14345.1|14365.1|14350.1|14358.1|14343.1|0
1650290010000|2022-04-18 13:53:30|14359.1|14344.1|14358.1|14343.1|14360.6|14345.6|14358.1|14343.1|0
1650290020000|2022-04-18 13:53:40|14358.3|14343.3|14365.1|14350.1|14365.6|14350.6|14358.3|14343.3|1
1650290030000|2022-04-18 13:53:50|14364.1|14349.1|14362.1|14347.1|14364.1|14349.1|14362.1|14347.1|0
1650290040000|2022-04-18 13:54:00|14362|14347|14360.1|14345.1|14362|14347|14360.1|14345.1|0
1650290050000|2022-04-18 13:54:10|14360.2|14345.2|14361.2|14346.2|14361.2|14346.2|14360.2|14345.2|0
1650290060000|2022-04-18 13:54:20|14361.6|14346.6|14362.1|14347.1|14363.1|14348.1|14360.6|14345.6|1
1650290070000|2022-04-18 13:54:30|14361.6|14346.6|14361.6|14346.6|14361.6|14346.6|14361.6|14346.6|0
1650290080000|2022-04-18 13:54:40|14361.5|14346.5|14358|14343|14362.4|14347.4|14358|14343|9
1650290090000|2022-04-18 13:54:50|14357.5|14342.5|14354.3|14339.3|14357.5|14342.5|14352.7|14337.7|11
1650290100000|2022-04-18 13:55:00|14356.2|14341.2|14358.1|14343.1|14361.7|14346.7|14355.7|14340.7|7
1650290110000|2022-04-18 13:55:10|14358.6|14343.6|14360.6|14345.6|14360.6|14345.6|14358.6|14343.6|0
1650290120000|2022-04-18 13:55:20|14360.8|14345.8|14361.7|14346.7|14364.6|14349.6|14360.6|14345.6|0
1650290130000|2022-04-18 13:55:30|14365.2|14350.2|14365.6|14350.6|14367.2|14352.2|14365.2|14350.2|0
1650290140000|2022-04-18 13:55:40|14364.7|14349.7|14366.7|14351.7|14366.7|14351.7|14364.7|14349.7|0
1650290150000|2022-04-18 13:55:50|14367.6|14352.6|14368.1|14353.1|14368.1|14353.1|14367.6|14352.6|0
1650290160000|2022-04-18 13:56:00|14370.1|14355.1|14365.2|14350.2|14370.6|14355.6|14363.8|14348.8|1
1650290180000|2022-04-18 13:56:20|14365.1|14350.1|14365.6|14350.6|14365.6|14350.6|14365.1|14350.1|1
1650290200000|2022-04-18 13:56:40|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|0
1650290210000|2022-04-18 13:56:50|14365.5|14350.5|14365.5|14350.5|14365.5|14350.5|14365.5|14350.5|0
1650290220000|2022-04-18 13:57:00|14365|14350|14366.4|14351.4|14366.5|14351.5|14365|14350|4
1650290230000|2022-04-18 13:57:10|14364.5|14349.5|14363.3|14348.3|14364.5|14349.5|14363.3|14348.3|0
1650290240000|2022-04-18 13:57:20|14361|14346|14360.5|14345.5|14361|14346|14360|14345|0
1650290250000|2022-04-18 13:57:30|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|14362.5|14347.5|0
1650290270000|2022-04-18 13:57:50|14362.4|14347.4|14360|14345|14362.4|14347.4|14360|14345|4
1650290280000|2022-04-18 13:58:00|||||||||6
1650290310000|2022-04-18 13:58:30|14359.5|14344.5|14355.1|14340.1|14360|14345|14355|14340|1
1650290320000|2022-04-18 13:58:40|14355.5|14340.5|14345.5|14330.5|14355.5|14340.5|14345.5|14330.5|6
1650290330000|2022-04-18 13:58:50|14345|14330|14345.4|14330.4|14346.5|14331.5|14342|14327|1
1650290340000|2022-04-18 13:59:00|14345|14330|14345.5|14330.5|14345.5|14330.5|14343.4|14328.4|0
1650290350000|2022-04-18 13:59:10|14345|14330|14344.5|14329.5|14345|14330|14344.5|14329.5|2
1650290360000|2022-04-18 13:59:20|14344|14329|14343|14328|14344|14329|14343|14328|1
1650290370000|2022-04-18 13:59:30|14342.5|14327.5|14344.6|14329.6|14344.6|14329.6|14340.5|14325.5|0
1650290380000|2022-04-18 13:59:40|14347|14332|14347.5|14332.5|14347.5|14332.5|14347|14332|0
1650290390000|2022-04-18 13:59:50|14349|14334|14358.5|14343.5|14358.5|14343.5|14349|14334|0
1650290400000|2022-04-18 14:00:00|14358.4|14343.4|14351|14336|14358.4|14343.4|14351|14336|0
1650290410000|2022-04-18 14:00:10|14349|14334|14349|14334|14349|14334|14349|14334|0
1650290420000|2022-04-18 14:00:20|14348.5|14333.5|14339.5|14324.5|14348.5|14333.5|14339.5|14324.5|0
1650290430000|2022-04-18 14:00:30|14339|14324|14336.5|14321.5|14339|14324|14336.5|14321.5|0
1650290440000|2022-04-18 14:00:40|14336|14321|14335|14320|14336.5|14321.5|14335|14320|0
1650290450000|2022-04-18 14:00:50|14333.5|14318.5|14339.5|14324.5|14339.5|14324.5|14333.5|14318.5|0
1650290460000|2022-04-18 14:01:00|14340|14325|14340|14325|14340.9|14325.9|14340|14325|3
1650290470000|2022-04-18 14:01:10|14339|14324|14341|14326|14341|14326|14338.5|14323.5|1
1650290480000|2022-04-18 14:01:20|14340.5|14325.5|14336|14321|14340.5|14325.5|14336|14321|0
1650290500000|2022-04-18 14:01:40|14335.5|14320.5|14331.5|14316.5|14336|14321|14331.5|14316.5|1
1650290510000|2022-04-18 14:01:50|14331|14316|14330.5|14315.5|14331.5|14316.5|14330.5|14315.5|4
1650290520000|2022-04-18 14:02:00|14331|14316|14344.5|14329.5|14344.5|14329.5|14331|14316|3
1650290530000|2022-04-18 14:02:10|14339|14324|14340|14325|14340|14325|14339|14324|0
1650290550000|2022-04-18 14:02:30|14340.5|14325.5|14339.5|14324.5|14340.5|14325.5|14339.5|14324.5|0
1650290570000|2022-04-18 14:02:50|14340.5|14325.5|14340.5|14325.5|14341|14326|14340.5|14325.5|1
1650290580000|2022-04-18 14:03:00|14340.7|14325.7|14352.4|14337.4|14352.4|14337.4|14340.7|14325.7|1
1650290590000|2022-04-18 14:03:10|14352.9|14337.9|14352.4|14337.4|14352.9|14337.9|14351.9|14336.9|0
1650290600000|2022-04-18 14:03:20|14351.9|14336.9|14351.4|14336.4|14351.9|14336.9|14351.4|14336.4|0
1650290610000|2022-04-18 14:03:30|14350.4|14335.4|14349.4|14334.4|14350.4|14335.4|14349.4|14334.4|0
1650290620000|2022-04-18 14:03:40|14348.4|14333.4|14349.4|14334.4|14349.4|14334.4|14348.4|14333.4|0
1650290630000|2022-04-18 14:03:50|14348.9|14333.9|14350.9|14335.9|14353.7|14338.7|14347.9|14332.9|0
1650290640000|2022-04-18 14:04:00|14351.1|14336.1|14353.9|14338.9|14353.9|14338.9|14351.1|14336.1|0
1650290650000|2022-04-18 14:04:10|14354.4|14339.4|14354.4|14339.4|14354.4|14339.4|14354.4|14339.4|0
1650290660000|2022-04-18 14:04:20|14354.9|14339.9|14356.9|14341.9|14356.9|14341.9|14354.9|14339.9|0
1650290680000|2022-04-18 14:04:40|14357.4|14342.4|14357.4|14342.4|14357.4|14342.4|14357.4|14342.4|0
1650290690000|2022-04-18 14:04:50|14349.4|14334.4|14348.4|14333.4|14349.4|14334.4|14347.9|14332.9|0
1650290700000|2022-04-18 14:05:00|14348.6|14333.6|14350.9|14335.9|14352.4|14337.4|14348.6|14333.6|3
1650290710000|2022-04-18 14:05:10|14347.4|14332.4|14349.9|14334.9|14349.9|14334.9|14347.4|14332.4|1
1650290720000|2022-04-18 14:05:20|14352.4|14337.4|14350.9|14335.9|14352.4|14337.4|14350|14335|0
1650290730000|2022-04-18 14:05:30|14351.4|14336.4|14350.9|14335.9|14351.4|14336.4|14350.4|14335.4|0
1650290760000|2022-04-18 14:06:00|14351.4|14336.4|14352.4|14337.4|14352.4|14337.4|14351.4|14336.4|0
1650290770000|2022-04-18 14:06:10|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|0
1650290800000|2022-04-18 14:06:40|14354.9|14339.9|14352.4|14337.4|14354.9|14339.9|14351.4|14336.4|0
1650290810000|2022-04-18 14:06:50|14352.3|14337.3|14347.4|14332.4|14352.3|14337.3|14347.4|14332.4|0
1650290820000|2022-04-18 14:07:00|14343.6|14328.6|14345.9|14330.9|14349.9|14334.9|14341.9|14326.9|2
1650290830000|2022-04-18 14:07:10|14349.9|14334.9|14349.9|14334.9|14349.9|14334.9|14349.9|14334.9|0
1650290840000|2022-04-18 14:07:20|14350.4|14335.4|14350.9|14335.9|14350.9|14335.9|14349.9|14334.9|0
1650290860000|2022-04-18 14:07:40|14349.9|14334.9|14349.9|14334.9|14349.9|14334.9|14349.9|14334.9|0
1650290880000|2022-04-18 14:08:00|14350|14335|14350.9|14335.9|14350.9|14335.9|14350|14335|0
1650290900000|2022-04-18 14:08:20|14352.4|14337.4|14352.4|14337.4|14352.4|14337.4|14352.4|14337.4|0
1650290920000|2022-04-18 14:08:40|14348.4|14333.4|14349.4|14334.4|14350.9|14335.9|14347.4|14332.4|0
1650290930000|2022-04-18 14:08:50|14346.1|14331.1|14342.9|14327.9|14346.9|14331.9|14342.9|14327.9|1
1650290940000|2022-04-18 14:09:00|14342.5|14327.5|14334.4|14319.4|14343.4|14328.4|14334.4|14319.4|4
1650290950000|2022-04-18 14:09:10|14338.4|14323.4|14337|14322|14341.4|14326.4|14337|14322|2
1650290960000|2022-04-18 14:09:20|14336.5|14321.5|14335.9|14320.9|14336.5|14321.5|14335.9|14320.9|0
1650290970000|2022-04-18 14:09:30|14335.5|14320.5|14330|14315|14335.5|14320.5|14330|14315|4
1650290980000|2022-04-18 14:09:40|14329.5|14314.5|14329|14314|14329.5|14314.5|14328.6|14313.6|15
1650290990000|2022-04-18 14:09:50|14325|14310|14322.5|14307.5|14325|14310|14322.5|14307.5|2
1650291000000|2022-04-18 14:10:00|14322.1|14307.1|14325.1|14310.1|14326.1|14311.1|14322.1|14307.1|3
1650291010000|2022-04-18 14:10:10|14325|14310|14324.6|14309.6|14325|14310|14324.6|14309.6|0
1650291020000|2022-04-18 14:10:20|14324.1|14309.1|14324.5|14309.5|14324.5|14309.5|14324|14309|2
1650291030000|2022-04-18 14:10:30|14324.6|14309.6|14325.5|14310.5|14329|14314|14324.6|14309.6|0
1650291040000|2022-04-18 14:10:40|14325|14310|14324.9|14309.9|14325|14310|14324.9|14309.9|4
1650291050000|2022-04-18 14:10:50|14325.4|14310.4|14324|14309|14325.5|14310.5|14324|14309|3
1650291090000|2022-04-18 14:11:30|14323.4|14308.4|14330.4|14315.4|14330.4|14315.4|14322.9|14307.9|2
1650291100000|2022-04-18 14:11:40|14330|14315|14330.5|14315.5|14330.5|14315.5|14330|14315|0
1650291120000|2022-04-18 14:12:00|14331|14316|14327|14312|14331|14316|14327|14312|1
1650291130000|2022-04-18 14:12:10|14327.1|14312.1|14330|14315|14330|14315|14327.1|14312.1|0
1650291140000|2022-04-18 14:12:20|14330.5|14315.5|14332|14317|14332.5|14317.5|14330.5|14315.5|1
1650291150000|2022-04-18 14:12:30|14331.7|14316.7|14328|14313|14331.7|14316.7|14328|14313|0
1650291160000|2022-04-18 14:12:40|14328.5|14313.5|14331|14316|14331|14316|14328.5|14313.5|0
1650291170000|2022-04-18 14:12:50|14330|14315|14330|14315|14330|14315|14330|14315|0
1650291180000|2022-04-18 14:13:00|14329.9|14314.9|14330.9|14315.9|14330.9|14315.9|14329.9|14314.9|3
1650291190000|2022-04-18 14:13:10|14330.5|14315.5|14330.5|14315.5|14330.5|14315.5|14330.5|14315.5|0
1650291220000|2022-04-18 14:13:40|14330.6|14315.6|14333|14318|14335.5|14320.5|14330.6|14315.6|0
1650291230000|2022-04-18 14:13:50|14332.9|14317.9|14332|14317|14332.9|14317.9|14332|14317|0
1650291240000|2022-04-18 14:14:00|14332.5|14317.5|14333|14318|14333|14318|14332.5|14317.5|0
1650291250000|2022-04-18 14:14:10|14332.8|14317.8|14326.9|14311.9|14332.8|14317.8|14326.9|14311.9|0
1650291260000|2022-04-18 14:14:20|14327|14312|14327.9|14312.9|14327.9|14312.9|14327|14312|0
1650291270000|2022-04-18 14:14:30|14328.9|14313.9|14327.9|14312.9|14328.9|14313.9|14327.9|14312.9|1
1650291280000|2022-04-18 14:14:40|14328.4|14313.4|14327.9|14312.9|14328.4|14313.4|14327.9|14312.9|1
1650291290000|2022-04-18 14:14:50|14322.8|14307.8|14322.8|14307.8|14322.8|14307.8|14321.4|14306.4|2
1650291300000|2022-04-18 14:15:00|14322.9|14307.9|14330.3|14315.3|14330.8|14315.8|14322.9|14307.9|17
1650291310000|2022-04-18 14:15:10|14329.9|14314.9|14329.4|14314.4|14329.9|14314.9|14329.4|14314.4|1
1650291330000|2022-04-18 14:15:30|14329.9|14314.9|14331.9|14316.9|14331.9|14316.9|14329.9|14314.9|0
1650291340000|2022-04-18 14:15:40|14332.4|14317.4|14334.9|14319.9|14336.9|14321.9|14332.4|14317.4|0
1650291370000|2022-04-18 14:16:10|14335|14320|14335.5|14320.5|14335.5|14320.5|14335|14320|0
1650291380000|2022-04-18 14:16:20|14335.4|14320.4|14337.9|14322.9|14337.9|14322.9|14335.4|14320.4|2
1650291390000|2022-04-18 14:16:30|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|3
1650291400000|2022-04-18 14:16:40|14337.5|14322.5|14338.4|14323.4|14338.4|14323.4|14337.5|14322.5|0
1650291410000|2022-04-18 14:16:50|14337.9|14322.9|14337.9|14322.9|14337.9|14322.9|14337.9|14322.9|0
1650291420000|2022-04-18 14:17:00|||||||||3
1650291440000|2022-04-18 14:17:20|14338.4|14323.4|14336.4|14321.4|14338.4|14323.4|14336.4|14321.4|0
1650291450000|2022-04-18 14:17:30|14338.4|14323.4|14338.4|14323.4|14338.4|14323.4|14338.4|14323.4|0
1650291460000|2022-04-18 14:17:40|||||||||3
1650291470000|2022-04-18 14:17:50|14339.9|14324.9|14334.9|14319.9|14339.9|14324.9|14334|14319|0
1650291480000|2022-04-18 14:18:00|14335.4|14320.4|14337|14322|14338.4|14323.4|14335.4|14320.4|11
1650291490000|2022-04-18 14:18:10|14337.6|14322.6|14337.6|14322.6|14337.6|14322.6|14337.6|14322.6|0
1650291500000|2022-04-18 14:18:20|14337.4|14322.4|14333|14318|14337.4|14322.4|14333|14318|0
1650291520000|2022-04-18 14:18:40|14333.2|14318.2|14334.6|14319.6|14334.6|14319.6|14333.2|14318.2|0
1650291530000|2022-04-18 14:18:50|14334.5|14319.5|14333.7|14318.7|14334.5|14319.5|14333.6|14318.6|6
1650291540000|2022-04-18 14:19:00|14335.7|14320.7|14335.7|14320.7|14335.7|14320.7|14335.7|14320.7|0
1650291560000|2022-04-18 14:19:20|14337.1|14322.1|14339.1|14324.1|14339.1|14324.1|14337|14322|4
1650291570000|2022-04-18 14:19:30|14342.6|14327.6|14342.5|14327.5|14342.6|14327.6|14342.5|14327.5|0
1650291580000|2022-04-18 14:19:40|14341.1|14326.1|14340.6|14325.6|14341.1|14326.1|14340.6|14325.6|0
1650291590000|2022-04-18 14:19:50|14342|14327|14341.5|14326.5|14342|14327|14341.5|14326.5|0
1650291600000|2022-04-18 14:20:00|14341|14326|14338.5|14323.5|14342.5|14327.5|14338.4|14323.4|1
1650291610000|2022-04-18 14:20:10|14338.4|14323.4|14339|14324|14339|14324|14336.9|14321.9|0
1650291620000|2022-04-18 14:20:20|14338.5|14323.5|14338.4|14323.4|14339.4|14324.4|14337.9|14322.9|0
1650291630000|2022-04-18 14:20:30|14338.5|14323.5|14338.4|14323.4|14339.4|14324.4|14338.4|14323.4|5
1650291640000|2022-04-18 14:20:40|14338.9|14323.9|14338.9|14323.9|14338.9|14323.9|14338.4|14323.4|0
1650291650000|2022-04-18 14:20:50|14338.4|14323.4|14334.4|14319.4|14338.9|14323.9|14334.4|14319.4|0
1650291660000|2022-04-18 14:21:00|14333.4|14318.4|14334.4|14319.4|14334.4|14319.4|14333.4|14318.4|3
1650291670000|2022-04-18 14:21:10|14334.7|14319.7|14339|14324|14339|14324|14334.7|14319.7|0
1650291680000|2022-04-18 14:21:20|14338.4|14323.4|14338.5|14323.5|14338.5|14323.5|14337.5|14322.5|0
1650291690000|2022-04-18 14:21:30|14338|14323|14338|14323|14338|14323|14338|14323|0
1650291700000|2022-04-18 14:21:40|14338.5|14323.5|14338.5|14323.5|14338.5|14323.5|14338.5|14323.5|0
1650291710000|2022-04-18 14:21:50|||||||||1
1650291720000|2022-04-18 14:22:00|14345.5|14330.5|14336.5|14321.5|14347.5|14332.5|14336.5|14321.5|0
1650291730000|2022-04-18 14:22:10|14336|14321|14340.5|14325.5|14341.1|14326.1|14336|14321|0
1650291740000|2022-04-18 14:22:20|14340.4|14325.4|14336.5|14321.5|14340.4|14325.4|14336.5|14321.5|0
1650291750000|2022-04-18 14:22:30|14337|14322|14336.5|14321.5|14337|14322|14336.5|14321.5|0
1650291760000|2022-04-18 14:22:40|14336|14321|14337|14322|14337|14322|14336|14321|0
1650291770000|2022-04-18 14:22:50|14337.1|14322.1|14334.1|14319.1|14339.1|14324.1|14334.1|14319.1|1
1650291780000|2022-04-18 14:23:00|14339.6|14314.6|14339.6|14314.6|14339.6|14314.6|14339.6|14314.6|0
1650291790000|2022-04-18 14:23:10|14332.1|14317.1|14330.1|14315.1|14332.1|14317.1|14330.1|14315.1|0
1650291800000|2022-04-18 14:23:20|14329.6|14314.6|14328.6|14313.6|14329.6|14314.6|14328.6|14313.6|0
1650291820000|2022-04-18 14:23:40|14329.7|14314.7|14332.6|14317.6|14332.6|14317.6|14329.7|14314.7|0
1650291830000|2022-04-18 14:23:50|||||||||2
1650291840000|2022-04-18 14:24:00|14332.7|14317.7|14327.6|14312.6|14334.6|14319.6|14327.6|14312.6|0
1650291850000|2022-04-18 14:24:10|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|0
1650291860000|2022-04-18 14:24:20|14325|14310|14324.1|14309.1|14325|14310|14324.1|14309.1|0
1650291870000|2022-04-18 14:24:30|||||||||3
1650291900000|2022-04-18 14:25:00|14325.6|14310.6|14324.6|14309.6|14325.6|14310.6|14324.1|14309.1|3
1650291910000|2022-04-18 14:25:10|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|14325.1|14310.1|0
1650291940000|2022-04-18 14:25:40|14325|14310|14325|14310|14325|14310|14325|14310|4
1650291960000|2022-04-18 14:26:00|14325.1|14310.1|14328|14313|14328|14313|14325.1|14310.1|0
1650291970000|2022-04-18 14:26:10|14329.5|14314.5|14329|14314|14329.5|14314.5|14329|14314|2
1650291980000|2022-04-18 14:26:20|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|0
1650292000000|2022-04-18 14:26:40|14329|14314|14329|14314|14329|14314|14329|14314|0
1650292010000|2022-04-18 14:26:50|14329.1|14314.1|14327|14312|14331|14316|14327|14312|2
1650292020000|2022-04-18 14:27:00|14327.1|14312.1|14334.8|14319.8|14335|14320|14327.1|14312.1|0
1650292030000|2022-04-18 14:27:10|14332.1|14317.1|14330|14315|14335|14320|14330|14315|0
1650292050000|2022-04-18 14:27:30|14333.5|14318.5|14332|14317|14333.5|14318.5|14331.5|14316.5|0
1650292060000|2022-04-18 14:27:40|14331.9|14316.9|14331.4|14316.4|14331.9|14316.9|14331.4|14316.4|0
1650292070000|2022-04-18 14:27:50|14331.5|14316.5|14331.9|14316.9|14331.9|14316.9|14331.4|14316.4|0
1650292080000|2022-04-18 14:28:00|14330.9|14315.9|14333.5|14318.5|14336|14321|14330.9|14315.9|0
1650292090000|2022-04-18 14:28:10|14333|14318|14327.5|14312.5|14333|14318|14327.5|14312.5|2
1650292100000|2022-04-18 14:28:20|14326.5|14311.5|14326.6|14311.6|14326.6|14311.6|14326.5|14311.5|0
1650292110000|2022-04-18 14:28:30|14326.1|14311.1|14325.1|14310.1|14326.1|14311.1|14325.1|14310.1|0
1650292120000|2022-04-18 14:28:40|14325|14310|14325.1|14310.1|14325.1|14310.1|14322.7|14307.7|0
1650292130000|2022-04-18 14:28:50|14325|14310|14324.1|14309.1|14325|14310|14324.1|14309.1|0
1650292140000|2022-04-18 14:29:00|||||||||3
1650292150000|2022-04-18 14:29:10|14325.1|14310.1|14330.1|14315.1|14331|14316|14325.1|14310.1|0
1650292170000|2022-04-18 14:29:30|14331.1|14316.1|14334.6|14319.6|14335.1|14320.1|14331.1|14316.1|0
1650292180000|2022-04-18 14:29:40|14334.5|14319.5|14326.6|14311.6|14334.5|14319.5|14326.1|14311.1|2
1650292190000|2022-04-18 14:29:50|14327.2|14312.2|14327.1|14312.1|14331.1|14316.1|14326.1|14311.1|3
1650292200000|2022-04-18 14:30:00|14327|14312|14337.3|14322.3|14337.3|14322.3|14323|14308|24
1650292210000|2022-04-18 14:30:10|14336.3|14321.3|14333.8|14318.8|14336.3|14321.3|14333.8|14318.8|0
1650292220000|2022-04-18 14:30:20|14333.2|14318.2|14327.9|14312.9|14333.2|14318.2|14327.9|14312.9|0
1650292230000|2022-04-18 14:30:30|14328.4|14313.4|14325.9|14310.9|14328.4|14313.4|14325.9|14310.9|15
1650292240000|2022-04-18 14:30:40|14325|14310|14325|14310|14325|14310|14325|14310|3
1650292250000|2022-04-18 14:30:50|14324.5|14309.5|14324.5|14309.5|14324.5|14309.5|14324.5|14309.5|0
1650292260000|2022-04-18 14:31:00|14325|14310|14326|14311|14331|14316|14324.5|14309.5|0
1650292270000|2022-04-18 14:31:10|14325.9|14310.9|14326|14311|14326|14311|14325|14310|0
1650292280000|2022-04-18 14:31:20|14326.2|14311.2|14327.5|14312.5|14331|14316|14326.2|14311.2|0
1650292290000|2022-04-18 14:31:30|14330|14315|14330|14315|14330|14315|14329.5|14314.5|0
1650292300000|2022-04-18 14:31:40|14331|14316|14331|14316|14331|14316|14331|14316|3
1650292310000|2022-04-18 14:31:50|14330.7|14315.7|14330.7|14315.7|14330.7|14315.7|14330.7|14315.7|1
1650292320000|2022-04-18 14:32:00|14326.5|14311.5|14325|14310|14326.5|14311.5|14324.5|14309.5|29
1650292330000|2022-04-18 14:32:10|14325.1|14310.1|14327|14312|14327|14312|14325.1|14310.1|1
1650292340000|2022-04-18 14:32:20|14326|14311|14326|14311|14326|14311|14326|14311|0
1650292360000|2022-04-18 14:32:40|14325.5|14310.5|14325.5|14310.5|14325.5|14310.5|14325.5|14310.5|10
1650292380000|2022-04-18 14:33:00|14326|14311|14325.5|14310.5|14326|14311|14325.5|14310.5|4
1650292390000|2022-04-18 14:33:10|14326.2|14311.2|14329|14314|14330|14315|14326.2|14311.2|3
1650292400000|2022-04-18 14:33:20|14328.9|14313.9|14332.9|14317.9|14333|14318|14328|14313|0
1650292410000|2022-04-18 14:33:30|14332|14317|14327.9|14312.9|14332|14317|14327.9|14312.9|1
1650292420000|2022-04-18 14:33:40|14327.5|14312.5|14329.5|14314.5|14329.5|14314.5|14327.5|14312.5|1
1650292430000|2022-04-18 14:33:50|14329|14314|14329|14314|14329|14314|14329|14314|1
1650292440000|2022-04-18 14:34:00|14325.5|14310.5|14325.5|14310.5|14325.5|14310.5|14325.5|14310.5|2
1650292450000|2022-04-18 14:34:10|14325|14310|14324.5|14309.5|14325|14310|14324.5|14309.5|2
1650292470000|2022-04-18 14:34:30|14323.5|14308.5|14306|14291|14323.5|14308.5|14304.5|14289.5|25
1650292480000|2022-04-18 14:34:40|14305|14290|14305.5|14290.5|14305.5|14290.5|14305|14290|7
1650292490000|2022-04-18 14:34:50|14305|14290|14305|14290|14305|14290|14305|14290|1
1650292500000|2022-04-18 14:35:00|14304.5|14289.5|14303|14288|14307.5|14292.5|14302.5|14287.5|6
1650292510000|2022-04-18 14:35:10|14302.5|14287.5|14302.5|14287.5|14302.5|14287.5|14302.5|14287.5|1
1650292520000|2022-04-18 14:35:20|14302.4|14287.4|14300.2|14285.2|14302.5|14287.5|14300.2|14285.2|1
1650292530000|2022-04-18 14:35:30|14296.5|14281.5|14296.5|14281.5|14297|14282|14295|14280|1
1650292540000|2022-04-18 14:35:40|14296.4|14281.4|14283.5|14268.5|14296.4|14281.4|14283|14268|1
1650292550000|2022-04-18 14:35:50|14283.6|14268.6|14284.5|14269.5|14285|14270|14283.6|14268.6|1
1650292570000|2022-04-18 14:36:10|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|1
1650292580000|2022-04-18 14:36:20|14283|14268|14284|14269|14284|14269|14282.5|14267.5|0
1650292590000|2022-04-18 14:36:30|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|0
1650292600000|2022-04-18 14:36:40|14284|14269|14276.7|14261.7|14284|14269|14276.2|14261.2|15
1650292610000|2022-04-18 14:36:50|14276.2|14261.2|14281.1|14266.1|14281.1|14266.1|14276.2|14261.2|7
1650292620000|2022-04-18 14:37:00|14282.1|14267.1|14283.1|14268.1|14284.6|14269.6|14282|14267|4
1650292630000|2022-04-18 14:37:10|14283.6|14268.6|14283.6|14268.6|14284.1|14269.1|14283.6|14268.6|0
1650292640000|2022-04-18 14:37:20|14283.1|14268.1|14283.1|14268.1|14283.1|14268.1|14283.1|14268.1|0
1650292650000|2022-04-18 14:37:30|14282.6|14267.6|14271.1|14256.1|14282.6|14267.6|14271.1|14256.1|4
1650292660000|2022-04-18 14:37:40|14271|14256|14269.5|14254.5|14271|14256|14269.5|14254.5|0
1650292670000|2022-04-18 14:37:50|14268|14253|14268|14253|14268|14253|14268|14253|1
1650292680000|2022-04-18 14:38:00|14268.5|14253.5|14268.6|14253.6|14268.6|14253.6|14266|14251|1
1650292690000|2022-04-18 14:38:10|14270.5|14255.5|14270.6|14255.6|14270.6|14255.6|14270.5|14255.5|13
1650292700000|2022-04-18 14:38:20|14269.1|14254.1|14271.1|14256.1|14271.1|14256.1|14269.1|14254.1|0
1650292710000|2022-04-18 14:38:30|14271.6|14256.6|14272.6|14257.6|14272.6|14257.6|14271.6|14256.6|1
1650292720000|2022-04-18 14:38:40|14272.1|14257.1|14254.2|14239.2|14272.1|14257.1|14254.2|14239.2|30
1650292730000|2022-04-18 14:38:50|14253.8|14238.8|14252.1|14237.1|14253.8|14238.8|14249.7|14234.7|5
1650292740000|2022-04-18 14:39:00|14252.2|14237.2|14251.2|14236.2|14252.2|14237.2|14251.2|14236.2|1
1650292750000|2022-04-18 14:39:10|14251.7|14236.7|14251.7|14236.7|14251.7|14236.7|14251.7|14236.7|2
1650292770000|2022-04-18 14:39:30|14251.2|14236.2|14248.7|14233.7|14251.2|14236.2|14248.3|14233.3|3
1650292780000|2022-04-18 14:39:40|14248.9|14233.9|14245.6|14230.6|14252.2|14237.2|14245.6|14230.6|1
1650292790000|2022-04-18 14:39:50|14245.7|14230.7|14249.7|14234.7|14251.6|14236.6|14245.7|14230.7|0
1650292800000|2022-04-18 14:40:00|14251.1|14236.1|14231.7|14216.7|14251.1|14236.1|14231.7|14216.7|30
1650292810000|2022-04-18 14:40:10|14232.7|14217.7|14232.6|14217.6|14233.6|14218.6|14229.2|14214.2|1
1650292820000|2022-04-18 14:40:20|14231.7|14216.7|14230.6|14215.6|14231.7|14216.7|14230.6|14215.6|1
1650292830000|2022-04-18 14:40:30|14230.7|14215.7|14232.7|14217.7|14232.7|14217.7|14230.7|14215.7|0
1650292840000|2022-04-18 14:40:40|14232.2|14217.2|14232.2|14217.2|14232.7|14217.7|14232.2|14217.2|1
1650292850000|2022-04-18 14:40:50|14232.1|14217.1|14231.6|14216.6|14232.1|14217.1|14231.6|14216.6|0
1650292860000|2022-04-18 14:41:00|14231.2|14216.2|14240.1|14225.1|14243.6|14228.6|14231.1|14216.1|5
1650292870000|2022-04-18 14:41:10|14238.7|14223.7|14237.6|14222.6|14240.1|14225.1|14237.6|14222.6|2
1650292880000|2022-04-18 14:41:20|14238.1|14223.1|14238.1|14223.1|14238.1|14223.1|14238.1|14223.1|0
1650292890000|2022-04-18 14:41:30|14227.6|14212.6|14229.6|14214.6|14229.6|14214.6|14225.3|14210.3|1
1650292900000|2022-04-18 14:41:40|14229.5|14214.5|14227.1|14212.1|14229.5|14214.5|14227.1|14212.1|0
1650292910000|2022-04-18 14:41:50|14227.6|14212.6|14232.6|14217.6|14232.6|14217.6|14227.1|14212.1|1
1650292920000|2022-04-18 14:42:00|14232.8|14217.8|14236|14221|14238.6|14223.6|14232.8|14217.8|1
1650292930000|2022-04-18 14:42:10|14234.1|14219.1|14229.1|14214.1|14234.1|14219.1|14228.1|14213.1|0
1650292940000|2022-04-18 14:42:20|14225.6|14210.6|14224.1|14209.1|14229.1|14214.1|14219.7|14204.7|2
1650292950000|2022-04-18 14:42:30|14224.6|14209.6|14224.6|14209.6|14225.1|14210.1|14221.2|14206.2|0
1650292960000|2022-04-18 14:42:40|14224.5|14209.5|14223.1|14208.1|14224.6|14209.6|14219.2|14204.2|0
1650292970000|2022-04-18 14:42:50|14222.6|14207.6|14222.6|14207.6|14222.6|14207.6|14222.6|14207.6|0
1650292980000|2022-04-18 14:43:00|14223.1|14208.1|14230.6|14215.6|14230.6|14215.6|14223.1|14208.1|0
1650292990000|2022-04-18 14:43:10|14229.6|14214.6|14228.7|14213.7|14229.6|14214.6|14228.6|14213.6|1
1650293000000|2022-04-18 14:43:20|14227.2|14212.2|14222.2|14207.2|14227.7|14212.7|14222.2|14207.2|0
1650293010000|2022-04-18 14:43:30|14222.7|14207.7|14223.2|14208.2|14223.2|14208.2|14222.7|14207.7|0
1650293020000|2022-04-18 14:43:40|14223.1|14208.1|14222.8|14207.8|14223.1|14208.1|14222.7|14207.7|3
1650293030000|2022-04-18 14:43:50|14222.7|14207.7|14221.8|14206.8|14222.7|14207.7|14221.8|14206.8|0
1650293040000|2022-04-18 14:44:00|14224.7|14209.7|14226.7|14211.7|14226.7|14211.7|14224.7|14209.7|0
1650293050000|2022-04-18 14:44:10|14228.7|14213.7|14226.8|14211.8|14229.2|14214.2|14226.8|14211.8|0
1650293080000|2022-04-18 14:44:40|14230.7|14215.7|14228.2|14213.2|14230.7|14215.7|14226.4|14211.4|3
1650293090000|2022-04-18 14:44:50|14229.2|14214.2|14228.7|14213.7|14229.2|14214.2|14227.8|14212.8|0
1650293100000|2022-04-18 14:45:00|14225.9|14210.9|14224.4|14209.4|14226.8|14211.8|14224.3|14209.3|3
1650293110000|2022-04-18 14:45:10|14224.8|14209.8|14223.4|14208.4|14224.8|14209.8|14223.4|14208.4|2
1650293120000|2022-04-18 14:45:20|14221.9|14206.9|14228.3|14213.3|14228.3|14213.3|14218.2|14203.2|10
1650293130000|2022-04-18 14:45:30|14227.8|14212.8|14227.8|14212.8|14227.8|14212.8|14227.8|14212.8|0
1650293140000|2022-04-18 14:45:40|14226.8|14211.8|14226.8|14211.8|14226.8|14211.8|14226.8|14211.8|0
1650293150000|2022-04-18 14:45:50|14225.9|14210.9|14226.3|14211.3|14226.4|14211.4|14225.9|14210.9|0
1650293160000|2022-04-18 14:46:00|14226.4|14211.4|14221.5|14206.5|14228.3|14213.3|14220.5|14205.5|5
1650293170000|2022-04-18 14:46:10|14221|14206|14219.2|14204.2|14221.5|14206.5|14219.2|14204.2|3
1650293180000|2022-04-18 14:46:20|14219.6|14204.6|14219.1|14204.1|14219.6|14204.6|14219.1|14204.1|1
1650293190000|2022-04-18 14:46:30|14219.5|14204.5|14219.5|14204.5|14219.5|14204.5|14219.5|14204.5|0
1650293200000|2022-04-18 14:46:40|14220|14205|14223.4|14208.4|14223.4|14208.4|14220|14205|2
1650293210000|2022-04-18 14:46:50|14223.9|14208.9|14226.4|14211.4|14226.4|14211.4|14223.9|14208.9|1
1650293220000|2022-04-18 14:47:00|14227.8|14212.8|14230.4|14215.4|14230.4|14215.4|14227.8|14212.8|1
1650293230000|2022-04-18 14:47:10|14229.9|14214.9|14234.4|14219.4|14234.4|14219.4|14229.9|14214.9|0
1650293240000|2022-04-18 14:47:20|14233.4|14218.4|14231.9|14216.9|14233.4|14218.4|14231.9|14216.9|0
1650293250000|2022-04-18 14:47:30|14232.4|14217.4|14233.4|14218.4|14233.4|14218.4|14230.9|14215.9|0
1650293280000|2022-04-18 14:48:00|14233.2|14218.2|14227.9|14212.9|14233.2|14218.2|14226.9|14211.9|0
1650293290000|2022-04-18 14:48:10|14226|14211|14223.5|14208.5|14226.9|14211.9|14223.5|14208.5|0
1650293300000|2022-04-18 14:48:20|14223|14208|14222.5|14207.5|14223|14208|14222.5|14207.5|0
1650293310000|2022-04-18 14:48:30|14223.7|14208.7|14233.4|14218.4|14234.9|14219.9|14223.7|14208.7|1
1650293320000|2022-04-18 14:48:40|14234|14219|14235.9|14220.9|14235.9|14220.9|14234|14219|0
1650293330000|2022-04-18 14:48:50|14236.4|14221.4|14239.9|14224.9|14241.4|14226.4|14236.4|14221.4|0
1650293340000|2022-04-18 14:49:00|14241.9|14226.9|14234.9|14219.9|14241.9|14226.9|14234.9|14219.9|3
1650293350000|2022-04-18 14:49:10|14234.4|14219.4|14240.9|14225.9|14240.9|14225.9|14234.4|14219.4|0
1650293360000|2022-04-18 14:49:20|14240.4|14225.4|14242.4|14227.4|14242.4|14227.4|14240.4|14225.4|0
1650293370000|2022-04-18 14:49:30|14241.4|14226.4|14232.3|14217.3|14241.4|14226.4|14230.9|14215.9|3
1650293380000|2022-04-18 14:49:40|14232.2|14217.2|14231.8|14216.8|14232.2|14217.2|14229.3|14214.3|0
1650293390000|2022-04-18 14:49:50|14232|14217|14234.8|14219.8|14234.8|14219.8|14232|14217|0
1650293420000|2022-04-18 14:50:20|14233.8|14218.8|14233.8|14218.8|14233.8|14218.8|14233.8|14218.8|0
1650293430000|2022-04-18 14:50:30|14234.3|14219.3|14229.7|14214.7|14234.3|14219.3|14229.7|14214.7|1
1650293440000|2022-04-18 14:50:40|14228.3|14213.3|14228.3|14213.3|14228.3|14213.3|14228.3|14213.3|0
1650293450000|2022-04-18 14:50:50|14227.8|14212.8|14227.8|14212.8|14227.8|14212.8|14227.8|14212.8|0
1650293460000|2022-04-18 14:51:00|14228.5|14213.5|14233.3|14218.3|14233.3|14218.3|14228.5|14213.5|0
1650293500000|2022-04-18 14:51:40|14237.3|14222.3|14237.7|14222.7|14239.3|14224.3|14235.8|14220.8|2
1650293510000|2022-04-18 14:51:50|14235.7|14220.7|14236.2|14221.2|14237.2|14222.2|14235.2|14220.2|0
1650293520000|2022-04-18 14:52:00|14234.7|14219.7|14238.2|14223.2|14238.2|14223.2|14233|14218|1
1650293530000|2022-04-18 14:52:10|14235.9|14220.9|14231.7|14216.7|14235.9|14220.9|14231.2|14216.2|3
1650293540000|2022-04-18 14:52:20|14232.2|14217.2|14230.6|14215.6|14232.2|14217.2|14229.8|14214.8|1
1650293550000|2022-04-18 14:52:30|14231.1|14216.1|14230.2|14215.2|14231.1|14216.1|14229.2|14214.2|0
1650293560000|2022-04-18 14:52:40|14229.2|14214.2|14229.2|14214.2|14229.2|14214.2|14229.2|14214.2|0
1650293570000|2022-04-18 14:52:50|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|0
1650293580000|2022-04-18 14:53:00|14227.2|14212.2|14229.8|14214.8|14232.3|14217.3|14227.2|14212.2|5
1650293600000|2022-04-18 14:53:20|14229.3|14214.3|14229.3|14214.3|14229.3|14214.3|14229.3|14214.3|0
1650293610000|2022-04-18 14:53:30|14235.8|14220.8|14235.7|14220.7|14235.8|14220.8|14235.7|14220.7|3
1650293640000|2022-04-18 14:54:00|14236.2|14221.2|14234.7|14219.7|14237.2|14222.2|14234.7|14219.7|2
1650293650000|2022-04-18 14:54:10|14234.2|14219.2|14234.2|14219.2|14234.2|14219.2|14234.2|14219.2|0
1650293670000|2022-04-18 14:54:30|14235.2|14220.2|14226.2|14211.2|14235.2|14220.2|14226.2|14211.2|0
1650293680000|2022-04-18 14:54:40|14225.7|14210.7|14225.2|14210.2|14225.7|14210.7|14225.2|14210.2|1
1650293700000|2022-04-18 14:55:00|14227.3|14212.3|14224.4|14209.4|14227.3|14212.3|14224.4|14209.4|2
1650293720000|2022-04-18 14:55:20|14223.4|14208.4|14225.4|14210.4|14225.9|14210.9|14221.9|14206.9|1
1650293730000|2022-04-18 14:55:30|14225.9|14210.9|14223.4|14208.4|14225.9|14210.9|14223.4|14208.4|0
1650293740000|2022-04-18 14:55:40|14220.8|14205.8|14219.3|14204.3|14220.8|14205.8|14219.3|14204.3|2
1650293750000|2022-04-18 14:55:50|14218.8|14203.8|14219.3|14204.3|14219.3|14204.3|14218.8|14203.8|0
1650293760000|2022-04-18 14:56:00|14218.8|14203.8|14218.8|14203.8|14218.8|14203.8|14218.8|14203.8|0
1650293790000|2022-04-18 14:56:30|14222|14207|14220.3|14205.3|14224.3|14209.3|14220.3|14205.3|8
1650293800000|2022-04-18 14:56:40|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|3
1650293820000|2022-04-18 14:57:00|14220.9|14205.9|14221|14206|14221|14206|14220.9|14205.9|3
1650293830000|2022-04-18 14:57:10|14222.9|14207.9|14221.9|14206.9|14223.4|14208.4|14221.9|14206.9|12
1650293840000|2022-04-18 14:57:20|14221.4|14206.4|14224.9|14209.9|14224.9|14209.9|14221.4|14206.4|5
1650293850000|2022-04-18 14:57:30|14224.4|14209.4|14222.4|14207.4|14224.4|14209.4|14221.9|14206.9|2
1650293860000|2022-04-18 14:57:40|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|0
1650293870000|2022-04-18 14:57:50|14221.4|14206.4|14221.4|14206.4|14221.4|14206.4|14221.4|14206.4|0
1650293880000|2022-04-18 14:58:00|14225.4|14210.4|14231.4|14216.4|14231.9|14216.9|14225.4|14210.4|1
1650293890000|2022-04-18 14:58:10|14231.3|14216.3|14234.3|14219.3|14234.3|14219.3|14231.3|14216.3|1
1650293900000|2022-04-18 14:58:20|14233.8|14218.8|14230.9|14215.9|14233.8|14218.8|14230.9|14215.9|0
1650293910000|2022-04-18 14:58:30|14232.3|14217.3|14231.8|14216.8|14232.3|14217.3|14228.8|14213.8|0
1650293920000|2022-04-18 14:58:40|14231.7|14216.7|14231.8|14216.8|14231.8|14216.8|14228.8|14213.8|0
1650293930000|2022-04-18 14:58:50|14229.9|14214.9|14229.4|14214.4|14229.9|14214.9|14229.4|14214.4|0
1650293950000|2022-04-18 14:59:10|14228.9|14213.9|14228.4|14213.4|14228.9|14213.9|14227.9|14212.9|3
1650293960000|2022-04-18 14:59:20|14227.9|14212.9|14239.3|14224.3|14239.3|14224.3|14227.9|14212.9|5
1650293970000|2022-04-18 14:59:30|14239.5|14224.5|14241.3|14226.3|14241.3|14226.3|14239.5|14224.5|0
1650293990000|2022-04-18 14:59:50|14261.6|14224.1|14249.3|14224.3|14261.6|14228.3|14249.3|14224|0
1650294000000|2022-04-18 15:00:00|14244.5|14229.5|14247.7|14232.7|14247.8|14232.8|14244.5|14229.5|2
1650294010000|2022-04-18 15:00:10|||||||||1
1650294030000|2022-04-18 15:00:30|14259.9|14222.4|14264.8|14239.8|14278.4|14260.2|14259.9|14222.4|1
1650294040000|2022-04-18 15:00:40|14265.2|14240.2|14254.7|14239.7|14265.2|14242.2|14254.7|14237.2|0
1650294060000|2022-04-18 15:01:00|14254.2|14239.2|14250.2|14235.2|14254.2|14239.2|14250.2|14235.2|5
1650294070000|2022-04-18 15:01:10|14249.8|14234.8|14248.8|14233.8|14249.8|14234.8|14248.8|14233.8|1
1650294080000|2022-04-18 15:01:20|14248.3|14233.3|14247.8|14232.8|14248.3|14233.3|14247.8|14232.8|2
1650294090000|2022-04-18 15:01:30|14247.3|14232.3|14247.3|14232.3|14247.3|14232.3|14247.3|14232.3|3
1650294100000|2022-04-18 15:01:40|14246.8|14231.8|14246.8|14231.8|14246.8|14231.8|14246.8|14231.8|0
1650294110000|2022-04-18 15:01:50|14252.8|14237.8|14253.3|14238.3|14253.3|14238.3|14252.8|14237.8|2
1650294120000|2022-04-18 15:02:00|14254.3|14239.3|14252.8|14237.8|14254.8|14239.8|14252.8|14237.8|0
1650294130000|2022-04-18 15:02:10|14251.8|14236.8|14249.3|14234.3|14251.8|14236.8|14249.3|14234.3|0
1650294140000|2022-04-18 15:02:20|14248.3|14233.3|14248.3|14233.3|14248.3|14233.3|14248.3|14233.3|0
1650294150000|2022-04-18 15:02:30|14248.5|14233.5|14252.3|14237.3|14252.3|14237.3|14248.5|14233.5|0
1650294160000|2022-04-18 15:02:40|14252.8|14237.8|14252.8|14237.8|14252.8|14237.8|14252.8|14237.8|2
1650294180000|2022-04-18 15:03:00|14252.7|14237.7|14248.8|14233.8|14252.7|14237.7|14248.8|14233.8|0
1650294190000|2022-04-18 15:03:10|14249.8|14234.8|14255.3|14240.3|14257.3|14242.3|14249.8|14234.8|0
1650294200000|2022-04-18 15:03:20|14255.8|14240.8|14255.8|14240.8|14255.8|14240.8|14255.8|14240.8|0
1650294210000|2022-04-18 15:03:30|14257.3|14242.3|14255.3|14240.3|14260.3|14245.3|14255.3|14240.3|0
1650294220000|2022-04-18 15:03:40|14254.8|14239.8|14249.8|14234.8|14254.8|14239.8|14249.8|14234.8|0
1650294230000|2022-04-18 15:03:50|14248.8|14233.8|14248.3|14233.3|14248.8|14233.8|14248.3|14233.3|0
1650294240000|2022-04-18 15:04:00|14247.8|14232.8|14244.8|14229.8|14247.8|14232.8|14244.8|14229.8|1
1650294250000|2022-04-18 15:04:10|14244.3|14229.3|14242.3|14227.3|14244.3|14229.3|14242.3|14227.3|0
1650294260000|2022-04-18 15:04:20|14240.8|14225.8|14239.8|14224.8|14240.8|14225.8|14239.3|14224.3|1
1650294270000|2022-04-18 15:04:30|14240.8|14225.8|14242.8|14227.8|14242.8|14227.8|14240.8|14225.8|0
1650294280000|2022-04-18 15:04:40|14242.7|14227.7|14242.7|14227.7|14242.7|14227.7|14242.7|14227.7|0
1650294290000|2022-04-18 15:04:50|14242.8|14227.8|14244.2|14229.2|14244.2|14229.2|14242.8|14227.8|0
1650294300000|2022-04-18 15:05:00|14244.1|14229.1|14242.1|14227.1|14244.1|14229.1|14242.1|14227.1|4
1650294310000|2022-04-18 15:05:10|14241.1|14226.1|14240.1|14225.1|14241.1|14226.1|14240.1|14225.1|0
1650294320000|2022-04-18 15:05:20|14241.6|14226.6|14241.6|14226.6|14241.6|14226.6|14241.6|14226.6|0
1650294330000|2022-04-18 15:05:30|14242.6|14227.6|14242.6|14227.6|14242.6|14227.6|14242.6|14227.6|0
1650294340000|2022-04-18 15:05:40|14242.5|14227.5|14239.6|14224.6|14242.5|14227.5|14239.1|14224.1|0
1650294350000|2022-04-18 15:05:50|14239.1|14224.1|14238.1|14223.1|14239.1|14224.1|14238.1|14223.1|1
1650294360000|2022-04-18 15:06:00|14237.6|14222.6|14240.6|14225.6|14240.6|14225.6|14237.1|14222.1|2
1650294370000|2022-04-18 15:06:10|14241.1|14226.1|14240.6|14225.6|14241.1|14226.1|14240.2|14225.2|0
1650294380000|2022-04-18 15:06:20|14240.2|14225.2|14239.7|14224.7|14240.2|14225.2|14239.7|14224.7|7
1650294390000|2022-04-18 15:06:30|14239.2|14224.2|14242.7|14227.7|14244.7|14228.7|14239.2|14219.7|0
1650294400000|2022-04-18 15:06:40|14241.7|14226.7|14242.2|14227.2|14242.2|14227.2|14241.7|14226.7|0
1650294410000|2022-04-18 15:06:50|14242.8|14227.8|14244.2|14229.2|14244.2|14229.2|14242.8|14227.8|0
1650294420000|2022-04-18 15:07:00|14243.7|14228.7|14244.3|14229.3|14244.3|14229.3|14243.7|14228.7|0
1650294430000|2022-04-18 15:07:10|14244.7|14229.7|14246.3|14231.3|14246.3|14231.3|14244.7|14229.7|8
1650294440000|2022-04-18 15:07:20|14246.4|14231.4|14247.8|14232.8|14247.8|14232.8|14246.4|14231.4|0
1650294450000|2022-04-18 15:07:30|14248.3|14233.3|14249.9|14234.9|14249.9|14234.9|14245.9|14230.9|3
1650294460000|2022-04-18 15:07:40|14253.7|14238.7|14253.9|14238.9|14253.9|14238.9|14253.4|14238.4|1
1650294470000|2022-04-18 15:07:50|14253.4|14238.4|14252.4|14237.4|14253.9|14238.9|14252.3|14237.3|0
1650294480000|2022-04-18 15:08:00|14252.8|14237.8|14253.8|14238.8|14253.8|14238.8|14252.8|14237.8|0
1650294490000|2022-04-18 15:08:10|14255.9|14240.9|14255.9|14240.9|14255.9|14240.9|14255.9|14240.9|0
1650294500000|2022-04-18 15:08:20|14256.3|14241.3|14255.3|14240.3|14256.3|14241.3|14255.3|14240.3|0
1650294510000|2022-04-18 15:08:30|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|0
1650294530000|2022-04-18 15:08:50|14254.3|14239.3|14258.3|14243.3|14259.3|14244.3|14254.3|14239.3|1
1650294540000|2022-04-18 15:09:00|14261.3|14246.3|14260.3|14245.3|14261.3|14246.3|14260.3|14245.3|3
1650294560000|2022-04-18 15:09:20|14259.8|14244.8|14255.2|14240.2|14259.8|14244.8|14255.2|14240.2|0
1650294570000|2022-04-18 15:09:30|14254.8|14239.8|14254.3|14239.3|14254.8|14239.8|14254.3|14239.3|0
1650294580000|2022-04-18 15:09:40|14258.8|14243.8|14258.8|14243.8|14258.8|14243.8|14258.3|14243.3|4
1650294590000|2022-04-18 15:09:50|14258.3|14243.3|14258.8|14243.8|14258.8|14243.8|14258.3|14243.3|0
1650294600000|2022-04-18 15:10:00|14256.7|14241.7|14254.7|14239.7|14256.7|14241.7|14254.7|14239.7|0
1650294620000|2022-04-18 15:10:20|14255.2|14240.2|14266.2|14251.2|14266.7|14251.7|14255.2|14240.2|0
1650294640000|2022-04-18 15:10:40|14266.4|14251.4|14269.2|14254.2|14270.2|14255.2|14266.4|14251.4|1
1650294660000|2022-04-18 15:11:00|14269.7|14254.7|14269.7|14254.7|14269.7|14254.7|14269.7|14254.7|0
1650294670000|2022-04-18 15:11:10|14269.6|14254.6|14269.6|14254.6|14269.6|14254.6|14269.6|14254.6|1
1650294680000|2022-04-18 15:11:20|||||||||9
1650294690000|2022-04-18 15:11:30|14269.5|14254.5|14264.6|14249.6|14269.5|14254.5|14264.1|14249.1|1
1650294700000|2022-04-18 15:11:40|14265.2|14250.2|14266.1|14251.1|14266.1|14251.1|14265.2|14250.2|0
1650294710000|2022-04-18 15:11:50|14266.2|14251.2|14266.6|14251.6|14266.6|14251.6|14266.2|14251.2|0
1650294730000|2022-04-18 15:12:10|14269.4|14254.4|14270.6|14255.6|14271.1|14256.1|14268.6|14253.6|1
1650294740000|2022-04-18 15:12:20|14270.1|14255.1|14265.6|14250.6|14270.1|14255.1|14265.6|14250.6|0
1650294750000|2022-04-18 15:12:30|14266.1|14251.1|14261.1|14246.1|14266.1|14251.1|14261.1|14246.1|0
1650294760000|2022-04-18 15:12:40|14261|14246|14249.7|14234.7|14261|14246|14249.6|14234.6|6
1650294770000|2022-04-18 15:12:50|14249.6|14234.6|14254.7|14239.7|14258.2|14243.2|14249.1|14234.1|1
1650294780000|2022-04-18 15:13:00|14254.6|14239.6|14258.3|14243.3|14258.7|14243.7|14254.6|14239.6|8
1650294790000|2022-04-18 15:13:10|14257.7|14242.7|14266.3|14251.3|14266.8|14251.8|14257.7|14242.7|1
1650294800000|2022-04-18 15:13:20|14265.8|14250.8|14264.9|14249.9|14266.3|14251.3|14264.8|14249.8|0
1650294810000|2022-04-18 15:13:30|14267.3|14252.3|14268.7|14253.7|14269.2|14254.2|14267.3|14252.3|0
1650294820000|2022-04-18 15:13:40|14269.2|14254.2|14276.7|14261.7|14276.7|14261.7|14268.7|14253.7|0
1650294830000|2022-04-18 15:13:50|14277.2|14262.2|14277.2|14262.2|14277.2|14262.2|14277.2|14262.2|0
1650294840000|2022-04-18 15:14:00|14276.7|14261.7|14282.2|14267.2|14285.7|14267.2|14276.7|14257|0
1650294850000|2022-04-18 15:14:10|14281.7|14266.7|14281.7|14266.7|14282.2|14267.2|14281.2|14266.2|0
1650294860000|2022-04-18 15:14:20|14281.2|14266.2|14281.7|14266.7|14281.7|14266.7|14280.7|14265.7|0
1650294870000|2022-04-18 15:14:30|14281.2|14266.2|14284.8|14269.8|14289.7|14269.8|14281.2|14262.3|4
1650294880000|2022-04-18 15:14:40|14290.3|14265.3|14291.2|14266.2|14291.2|14266.2|14290.3|14265.3|0
1650294890000|2022-04-18 15:14:50|14292.6|14267.6|14287.7|14272.7|14292.6|14272.7|14287.7|14267.6|2
1650294900000|2022-04-18 15:15:00|14283.7|14268.7|14283.8|14268.8|14283.8|14268.8|14283.7|14268.7|3
1650294910000|2022-04-18 15:15:10|14289.4|14274.4|14292.8|14277.8|14292.8|14277.8|14288.8|14273.8|1
1650294920000|2022-04-18 15:15:20|14293.8|14278.8|14293.3|14278.3|14293.8|14278.8|14293.3|14278.3|0
1650294930000|2022-04-18 15:15:30|14293.8|14278.8|14291.3|14276.3|14293.8|14278.8|14291.3|14276.3|0
1650294940000|2022-04-18 15:15:40|14290.8|14275.8|14271.3|14256.3|14290.8|14275.8|14271.3|14253.8|1
1650294950000|2022-04-18 15:15:50|14271.8|14256.8|14270.8|14255.8|14271.8|14256.8|14270.8|14255.8|0
1650294960000|2022-04-18 15:16:00|14271.3|14256.3|14271.3|14256.3|14271.3|14256.3|14270.8|14255.8|0
1650294970000|2022-04-18 15:16:10|14271.8|14256.8|14271.3|14256.3|14271.8|14256.8|14271.3|14256.3|0
1650294980000|2022-04-18 15:16:20|14271.8|14256.8|14269.3|14254.3|14271.8|14256.8|14269.3|14254.3|0
1650294990000|2022-04-18 15:16:30|14268.8|14253.8|14261.8|14246.8|14268.8|14253.8|14261.8|14246.8|1
1650295000000|2022-04-18 15:16:40|14262.8|14247.8|14264.8|14249.8|14264.8|14249.8|14262.8|14247.8|0
1650295010000|2022-04-18 15:16:50|14264.9|14249.9|14270.8|14255.8|14270.8|14255.8|14264.9|14249.9|0
1650295020000|2022-04-18 15:17:00|14276|14251|14280.7|14255.7|14280.7|14255.7|14276|14251|3
1650295030000|2022-04-18 15:17:10|14273.2|14258.2|14274.7|14259.7|14274.7|14259.7|14273.2|14258.2|0
1650295040000|2022-04-18 15:17:20|14273.2|14258.2|14265.2|14250.2|14274.2|14259.2|14264.7|14249.7|0
1650295050000|2022-04-18 15:17:30|14265.1|14250.1|14264.6|14249.6|14265.1|14250.1|14263.2|14248.2|0
1650295060000|2022-04-18 15:17:40|14264.7|14249.7|14266.6|14251.6|14266.6|14251.6|14264.7|14249.7|0
1650295070000|2022-04-18 15:17:50|||||||||1
1650295080000|2022-04-18 15:18:00|14266.1|14251.1|14262.1|14247.1|14267.6|14252.6|14262.1|14247.1|0
1650295090000|2022-04-18 15:18:10|14260.1|14245.1|14260.1|14245.1|14260.6|14245.6|14259.1|14244.1|0
1650295100000|2022-04-18 15:18:20|14259.6|14244.6|14253.7|14238.7|14259.6|14244.6|14253.7|14238.7|1
1650295110000|2022-04-18 15:18:30|14254.2|14239.2|14258.2|14243.2|14259.7|14244.7|14254.2|14239.2|4
1650295120000|2022-04-18 15:18:40|14258.3|14243.3|14260.2|14245.2|14260.2|14245.2|14258.2|14243.2|0
1650295130000|2022-04-18 15:18:50|14260.1|14245.1|14258.7|14243.7|14260.1|14245.1|14258.7|14243.7|0
1650295140000|2022-04-18 15:19:00|14258.8|14243.8|14258.3|14243.3|14258.8|14243.8|14258.3|14243.3|0
1650295150000|2022-04-18 15:19:10|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|0
1650295180000|2022-04-18 15:19:40|14259.6|14244.6|14258.7|14243.7|14259.6|14244.6|14257.3|14242.3|0
1650295200000|2022-04-18 15:20:00|14257.7|14242.7|14256.3|14241.3|14257.7|14242.7|14255.8|14240.8|2
1650295210000|2022-04-18 15:20:10|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|1
1650295220000|2022-04-18 15:20:20|14254.9|14239.9|14255.3|14240.3|14255.3|14240.3|14254.9|14239.9|1
1650295230000|2022-04-18 15:20:30|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|0
1650295240000|2022-04-18 15:20:40|14254.4|14239.4|14255.3|14240.3|14255.3|14240.3|14254.3|14239.3|3
1650295250000|2022-04-18 15:20:50|14253.9|14238.9|14255.4|14240.4|14255.4|14240.4|14253.4|14238.4|4
1650295260000|2022-04-18 15:21:00|14255.8|14240.8|14254.4|14239.4|14255.8|14240.8|14253.9|14238.9|4
1650295270000|2022-04-18 15:21:10|14254.3|14239.3|14259.7|14244.7|14261.3|14246.3|14254.3|14239.3|2
1650295280000|2022-04-18 15:21:20|14258.7|14243.7|14257.2|14242.2|14259.2|14244.2|14256.8|14241.8|0
1650295290000|2022-04-18 15:21:30|14256.3|14241.3|14254.9|14239.9|14257.2|14242.2|14254.4|14239.4|5
1650295300000|2022-04-18 15:21:40|14254.8|14239.8|14262.8|14247.8|14262.8|14247.8|14252.4|14237.4|9
1650295310000|2022-04-18 15:21:50|14262.7|14247.7|14262.8|14247.8|14262.8|14247.8|14262.3|14247.3|0
1650295320000|2022-04-18 15:22:00|14262.9|14247.9|14268.8|14253.8|14268.8|14253.8|14262.9|14247.9|0
1650295340000|2022-04-18 15:22:20|14275.8|14250.8|14269.3|14254.3|14275.8|14255.8|14268.8|14250.3|0
1650295350000|2022-04-18 15:22:30|14268.9|14253.9|14263.7|14248.7|14272.7|14257.7|14263.7|14248.7|2
1650295360000|2022-04-18 15:22:40|14265.8|14250.8|14264.3|14249.3|14265.8|14250.8|14263.3|14248.3|1
1650295370000|2022-04-18 15:22:50|14268.8|14253.8|14276.3|14261.3|14280.9|14264.8|14268.8|14253.8|2
1650295380000|2022-04-18 15:23:00|14276.4|14261.4|14276.3|14261.3|14278.3|14263.3|14276.3|14261.3|0
1650295390000|2022-04-18 15:23:10|14276.4|14261.4|14266.9|14251.9|14276.8|14261.8|14266.3|14251.3|0
1650295400000|2022-04-18 15:23:20|14266.3|14251.3|14265.8|14250.8|14267.3|14252.3|14265.8|14250.8|1
1650295410000|2022-04-18 15:23:30|14266.1|14251.1|14261.8|14246.8|14267.3|14252.3|14261.8|14246.8|0
1650295420000|2022-04-18 15:23:40|14260.8|14245.8|14260.8|14245.8|14261.3|14246.3|14260.8|14245.8|0
1650295430000|2022-04-18 15:23:50|14260.3|14245.3|14258.8|14243.8|14260.3|14245.3|14258.8|14243.8|0
1650295440000|2022-04-18 15:24:00|14261.6|14246.6|14260.7|14245.7|14261.8|14246.8|14259.3|14244.3|6
1650295450000|2022-04-18 15:24:10|14260.2|14245.2|14259.2|14244.2|14260.7|14245.7|14258.2|14243.2|2
1650295460000|2022-04-18 15:24:20|14258.2|14243.2|14259.2|14244.2|14262.3|14247.3|14258.2|14243.2|3
1650295470000|2022-04-18 15:24:30|14258.7|14243.7|14262.7|14247.7|14263.5|14248.5|14258.7|14243.7|0
1650295480000|2022-04-18 15:24:40|14264.2|14249.2|14271.7|14256.7|14275.7|14256.7|14264.2|14249.2|3
1650295500000|2022-04-18 15:25:00|14271|14256|14276.7|14261.7|14276.7|14261.7|14270.3|14255.3|3
1650295510000|2022-04-18 15:25:10|14277.2|14262.2|14276.7|14261.7|14277.7|14262.7|14275.8|14260.8|2
1650295520000|2022-04-18 15:25:20|14273.1|14258.1|14273|14258|14279.7|14264.7|14272.6|14257.6|0
1650295530000|2022-04-18 15:25:30|14270.7|14255.7|14269.7|14254.7|14270.7|14255.7|14266.8|14251.8|2
1650295540000|2022-04-18 15:25:40|14272.7|14257.7|14273.7|14258.7|14273.7|14258.7|14272.7|14257.7|0
1650295550000|2022-04-18 15:25:50|14274.2|14259.2|14279.2|14264.2|14284.7|14264.8|14274.2|14254.5|0
1650295560000|2022-04-18 15:26:00|14278.8|14263.8|14279.8|14264.8|14280.3|14265.3|14276.3|14261.3|0
1650295570000|2022-04-18 15:26:10|14280.3|14265.3|14276.3|14261.3|14280.8|14265.8|14276.3|14261.3|0
1650295580000|2022-04-18 15:26:20|14275.9|14260.9|14278.8|14263.8|14282.7|14267.7|14275.3|14260.3|1
1650295590000|2022-04-18 15:26:30|14278.9|14263.9|14268.4|14253.4|14280.2|14265.2|14268.4|14253.4|2
1650295600000|2022-04-18 15:26:40|14270.3|14255.3|14273.2|14258.2|14273.7|14258.7|14270.3|14255.3|0
1650295610000|2022-04-18 15:26:50|14273.3|14258.3|14274.8|14259.8|14275.3|14260.3|14273.3|14258.3|0
1650295620000|2022-04-18 15:27:00|14275.3|14260.3|14272.7|14257.7|14277.2|14262.2|14272.7|14257.7|0
1650295630000|2022-04-18 15:27:10|14271.8|14256.8|14275.7|14260.7|14280.2|14260.7|14267.2|14252.2|1
1650295640000|2022-04-18 15:27:20|14276.2|14261.2|14279.2|14264.2|14279.2|14264.2|14275.2|14260.2|3
1650295650000|2022-04-18 15:27:30|14279.7|14264.7|14274.2|14259.2|14281.2|14266.2|14271.7|14256.7|5
1650295660000|2022-04-18 15:27:40|14274.7|14259.7|14273.2|14258.2|14275.6|14260.6|14273.2|14258.2|0
1650295670000|2022-04-18 15:27:50|14274|14259|14268.7|14253.7|14274|14259|14267.2|14252.2|5
1650295680000|2022-04-18 15:28:00|14268.2|14253.2|14266.8|14251.8|14269.2|14254.2|14266.8|14251.8|11
1650295690000|2022-04-18 15:28:10|14268.3|14253.3|14268.7|14253.7|14268.8|14253.8|14268.3|14253.3|0
1650295700000|2022-04-18 15:28:20|14269.3|14254.3|14269.3|14254.3|14269.6|14254.6|14267.3|14252.3|0
1650295710000|2022-04-18 15:28:30|14267.3|14252.3|14269.3|14254.3|14269.3|14254.3|14267.3|14252.3|0
1650295720000|2022-04-18 15:28:40|14268.7|14253.7|14268.3|14253.3|14268.7|14253.7|14268.3|14253.3|0
1650295740000|2022-04-18 15:29:00|14267.8|14252.8|14254.7|14239.7|14267.8|14252.8|14254.7|14239.7|4
1650295750000|2022-04-18 15:29:10|14254.8|14239.8|14256.7|14241.7|14257.2|14242.2|14254.8|14239.8|1
1650295760000|2022-04-18 15:29:20|14251.3|14236.3|14253.7|14238.7|14253.7|14238.7|14250.8|14235.8|2
1650295770000|2022-04-18 15:29:30|14254.2|14239.2|14252.7|14237.7|14255.7|14240.7|14252.7|14237.7|0
1650295780000|2022-04-18 15:29:40|14259.3|14244.3|14258.7|14243.7|14259.3|14244.3|14258.7|14243.7|2
1650295790000|2022-04-18 15:29:50|14258.3|14243.3|14258.3|14243.3|14258.3|14243.3|14258.3|14243.3|0
1650295810000|2022-04-18 15:30:10|14258.7|14243.7|14258.7|14243.7|14258.7|14243.7|14258.7|14243.7|0
1650295830000|2022-04-18 15:30:30|14256.8|14241.8|14253.8|14238.8|14258.3|14243.3|14253.8|14238.8|11
1650295840000|2022-04-18 15:30:40|14258.8|14243.8|14254.8|14239.8|14258.8|14243.8|14252.8|14237.8|0
1650295850000|2022-04-18 15:30:50|14254.3|14239.3|14254.3|14239.3|14254.3|14239.3|14253.8|14238.8|2
1650295860000|2022-04-18 15:31:00|14254.5|14239.5|14254.2|14239.2|14263.4|14244.8|14254.2|14238.4|2
1650295870000|2022-04-18 15:31:10|14252.7|14237.7|14251.2|14236.2|14252.7|14237.7|14251.2|14236.2|0
1650295880000|2022-04-18 15:31:20|14250.7|14235.7|14250.1|14235.1|14250.7|14235.7|14250.1|14235.1|0
1650295890000|2022-04-18 15:31:30|14248.7|14233.7|14239.6|14224.6|14249.6|14234.6|14239.6|14224.6|1
1650295900000|2022-04-18 15:31:40|14240.1|14225.1|14242.2|14227.2|14245.1|14230.1|14240.1|14225.1|0
1650295910000|2022-04-18 15:31:50|14243.1|14228.1|14243.1|14228.1|14250.6|14235.6|14242.1|14227.1|1
1650295920000|2022-04-18 15:32:00|14243.6|14228.6|14247.1|14232.1|14251.1|14236.1|14243.6|14228.6|1
1650295930000|2022-04-18 15:32:10|14246.6|14231.6|14246.1|14231.1|14246.6|14231.6|14245.6|14230.6|7
1650295940000|2022-04-18 15:32:20|14249.1|14234.1|14249.1|14234.1|14249.1|14234.1|14249.1|14234.1|0
1650295950000|2022-04-18 15:32:30|14246.6|14231.6|14252.2|14237.2|14252.2|14237.2|14246.6|14231.6|3
1650295960000|2022-04-18 15:32:40|14250.2|14235.2|14248.7|14233.7|14250.3|14235.3|14247.2|14232.2|0
1650295970000|2022-04-18 15:32:50|14247.2|14232.2|14247.2|14232.2|14248.2|14233.2|14247.2|14232.2|0
1650295980000|2022-04-18 15:33:00|14248.2|14233.2|14247.2|14232.2|14248.2|14233.2|14247.2|14232.2|3
1650295990000|2022-04-18 15:33:10|14251.7|14236.7|14251.2|14236.2|14252.7|14237.7|14248.8|14233.8|1
1650296000000|2022-04-18 15:33:20|14251.3|14236.3|14251.3|14236.3|14251.3|14236.3|14251.3|14236.3|0
1650296010000|2022-04-18 15:33:30|14252.3|14237.3|14249.8|14234.8|14252.3|14237.3|14249.3|14234.3|1
1650296020000|2022-04-18 15:33:40|14249.3|14234.3|14249.4|14234.4|14251.8|14236.8|14249.3|14234.3|1
1650296030000|2022-04-18 15:33:50|14252.3|14237.3|14252.3|14237.3|14252.3|14237.3|14252.3|14237.3|1
1650296040000|2022-04-18 15:34:00|14251.3|14236.3|14252.8|14237.8|14254.8|14239.8|14251.3|14236.3|4
1650296050000|2022-04-18 15:34:10|||||||||2
1650296060000|2022-04-18 15:34:20|14250.3|14235.3|14251.9|14236.9|14252.8|14237.8|14250.3|14235.3|0
1650296070000|2022-04-18 15:34:30|14252.3|14237.3|14247.8|14232.8|14253.3|14238.3|14247.8|14232.8|4
1650296080000|2022-04-18 15:34:40|14246.3|14231.3|14246.8|14231.8|14246.8|14231.8|14246.3|14231.3|0
1650296090000|2022-04-18 15:34:50|14241.3|14226.3|14240.8|14225.8|14241.3|14226.3|14240.3|14225.3|0
1650296100000|2022-04-18 15:35:00|14248.8|14233.8|14249.3|14234.3|14250.8|14235.8|14247.3|14232.3|3
1650296110000|2022-04-18 15:35:10|14248.8|14233.8|14248.3|14233.3|14249.3|14234.3|14246.8|14231.8|3
1650296120000|2022-04-18 15:35:20|14250.8|14235.8|14249.3|14234.3|14250.8|14235.8|14247.8|14232.8|2
1650296130000|2022-04-18 15:35:30|14248.3|14233.3|14247.8|14232.8|14250.8|14235.8|14247.8|14232.8|0
1650296140000|2022-04-18 15:35:40|14248.3|14233.3|14247.3|14232.3|14248.3|14233.3|14247.3|14232.3|0
1650296150000|2022-04-18 15:35:50|14247.8|14232.8|14248.3|14233.3|14248.8|14233.8|14247.3|14232.3|1
1650296160000|2022-04-18 15:36:00|14249.3|14234.3|14249.8|14234.8|14250.3|14235.3|14249.3|14234.3|0
1650296170000|2022-04-18 15:36:10|14249.3|14234.3|14249.3|14234.3|14249.3|14234.3|14249.3|14234.3|0
1650296190000|2022-04-18 15:36:30|14247.3|14232.3|14240.8|14225.8|14247.3|14232.3|14240.8|14225.8|0
1650296200000|2022-04-18 15:36:40|14241.3|14226.3|14243.8|14228.8|14243.8|14228.8|14241.3|14226.3|0
1650296220000|2022-04-18 15:37:00|14243.9|14228.9|14246.3|14231.3|14246.7|14231.7|14243.9|14228.9|3
1650296230000|2022-04-18 15:37:10|14245.8|14230.8|14246.3|14231.3|14246.3|14231.3|14245.8|14230.8|1
1650296250000|2022-04-18 15:37:30|14249.2|14234.2|14249.2|14234.2|14249.2|14234.2|14249.2|14234.2|0
1650296260000|2022-04-18 15:37:40|14248.6|14233.6|14248.7|14233.7|14248.7|14233.7|14246.3|14231.3|1
1650296270000|2022-04-18 15:37:50|14244.3|14229.3|14244.8|14229.8|14246.8|14231.8|14244.3|14229.3|0
1650296280000|2022-04-18 15:38:00|14244.3|14229.3|14244.3|14229.3|14244.3|14229.3|14244.3|14229.3|1
1650296290000|2022-04-18 15:38:10|14244.7|14229.7|14238.7|14223.7|14244.7|14229.7|14236.2|14221.2|1
1650296300000|2022-04-18 15:38:20|14238.2|14223.2|14243.3|14228.3|14243.7|14228.7|14238.2|14223.2|0
1650296310000|2022-04-18 15:38:30|14243.8|14228.8|14246.2|14231.2|14247.7|14232.7|14243.8|14228.8|0
1650296320000|2022-04-18 15:38:40|14247.2|14232.2|14254.7|14239.7|14255.2|14240.2|14247.2|14232.2|1
1650296330000|2022-04-18 15:38:50|14255.2|14240.2|14255.2|14240.2|14255.2|14240.2|14255.2|14240.2|0
1650296340000|2022-04-18 15:39:00|14255.3|14240.3|14252.8|14237.8|14255.8|14240.8|14252.8|14237.8|1
1650296350000|2022-04-18 15:39:10|14253.3|14238.3|14252.8|14237.8|14253.3|14238.3|14251.3|14236.3|3
1650296360000|2022-04-18 15:39:20|14252.7|14237.7|14252.8|14237.8|14252.8|14237.8|14251.3|14236.3|0
1650296370000|2022-04-18 15:39:30|14252.3|14237.3|14252.8|14237.8|14252.8|14237.8|14250.8|14235.8|2
1650296380000|2022-04-18 15:39:40|14252.7|14237.7|14249.8|14234.8|14252.7|14237.7|14248.3|14233.3|2
1650296390000|2022-04-18 15:39:50|14249.2|14234.2|14248.3|14233.3|14249.2|14234.2|14248.3|14233.3|0
1650296400000|2022-04-18 15:40:00|14247.8|14232.8|14247.8|14232.8|14247.8|14232.8|14247.8|14232.8|0
1650296410000|2022-04-18 15:40:10|14248.3|14233.3|14243.8|14228.8|14248.3|14233.3|14243.8|14228.8|1
1650296430000|2022-04-18 15:40:30|14242.3|14227.3|14240.3|14225.3|14245.8|14230.8|14240.3|14225.3|1
1650296440000|2022-04-18 15:40:40|14239.8|14224.8|14239.8|14224.8|14239.8|14224.8|14239.8|14224.8|0
1650296450000|2022-04-18 15:40:50|14240.1|14225.1|14240.8|14225.8|14244.3|14229.3|14240.1|14225.1|0
1650296460000|2022-04-18 15:41:00|14241.3|14226.3|14243.3|14228.3|14245.2|14230.2|14240.8|14225.8|3
1650296470000|2022-04-18 15:41:10|14241.3|14226.3|14246.8|14231.8|14247.3|14232.3|14240.3|14225.3|3
1650296480000|2022-04-18 15:41:20|14245.8|14230.8|14243.8|14228.8|14247.8|14232.8|14243.7|14228.7|0
1650296490000|2022-04-18 15:41:30|14244.3|14229.3|14243.3|14228.3|14246.8|14231.8|14242.3|14227.3|2
1650296500000|2022-04-18 15:41:40|14241.8|14226.8|14242.3|14227.3|14243.3|14228.3|14241.8|14226.8|0
1650296510000|2022-04-18 15:41:50|14247.8|14232.8|14257.3|14242.3|14257.3|14242.3|14247.3|14232.3|2
1650296520000|2022-04-18 15:42:00|14257.2|14242.2|14253.8|14238.8|14257.2|14242.2|14253.8|14238.8|0
1650296530000|2022-04-18 15:42:10|14253.4|14238.4|14252.3|14237.3|14255.6|14240.6|14251.3|14236.3|1
1650296540000|2022-04-18 15:42:20|14252.2|14237.2|14251.2|14236.2|14255.7|14240.7|14251.2|14236.2|1
1650296550000|2022-04-18 15:42:30|14250.2|14235.2|14250.2|14235.2|14250.2|14235.2|14250.2|14235.2|0
1650296560000|2022-04-18 15:42:40|14254.8|14239.8|14251.8|14236.8|14254.8|14239.8|14251.7|14236.7|1
1650296570000|2022-04-18 15:42:50|14252.8|14237.8|14253.7|14238.7|14253.7|14238.7|14252.8|14237.8|1
1650296580000|2022-04-18 15:43:00|14254.2|14239.2|14259.7|14244.7|14264.2|14244.7|14254.2|14239.2|2
1650296590000|2022-04-18 15:43:10|14259.9|14244.9|14264.3|14249.3|14264.3|14249.3|14259.9|14244.9|2
1650296600000|2022-04-18 15:43:20|14264.1|14249.1|14261.8|14246.8|14264.1|14249.1|14261.3|14246.3|0
1650296610000|2022-04-18 15:43:30|14262.3|14247.3|14262.3|14247.3|14262.3|14247.3|14262.3|14247.3|0
1650296620000|2022-04-18 15:43:40|14261.8|14246.8|14260.8|14245.8|14261.8|14246.8|14260.8|14245.8|0
1650296630000|2022-04-18 15:43:50|14260.7|14245.7|14260.8|14245.8|14261.3|14246.3|14259.8|14244.8|0
1650296640000|2022-04-18 15:44:00|14260.3|14245.3|14260.7|14245.7|14260.8|14245.8|14260.3|14245.3|15
1650296650000|2022-04-18 15:44:10|14260.6|14245.6|14267.7|14252.7|14267.7|14252.7|14259.2|14244.2|1
1650296660000|2022-04-18 15:44:20|14267.6|14252.6|14267.7|14252.7|14267.7|14252.7|14267.2|14252.2|0
1650296670000|2022-04-18 15:44:30|14267.6|14252.6|14263.7|14248.7|14267.7|14252.7|14262.7|14247.7|0
1650296680000|2022-04-18 15:44:40|14263.2|14248.2|14265.1|14250.1|14265.2|14250.2|14261.2|14246.2|0
1650296690000|2022-04-18 15:44:50|14264.4|14249.4|14261.2|14246.2|14264.4|14249.4|14260.7|14245.7|0
1650296700000|2022-04-18 15:45:00|14264.6|14249.6|14264.6|14249.6|14264.6|14249.6|14264.6|14249.6|1
1650296710000|2022-04-18 15:45:10|14264.5|14249.5|14263.6|14248.6|14265|14250|14263.6|14248.6|0
1650296720000|2022-04-18 15:45:20|14266.1|14251.1|14265.6|14250.6|14269.1|14254.1|14263.6|14248.6|3
1650296730000|2022-04-18 15:45:30|14265.5|14250.5|14267.1|14252.1|14267.1|14252.1|14263.6|14248.6|2
1650296740000|2022-04-18 15:45:40|14267.6|14252.6|14267.1|14252.1|14267.6|14252.6|14266.6|14251.6|0
1650296750000|2022-04-18 15:45:50|14267|14252|14266.6|14251.6|14267.1|14252.1|14266.6|14251.6|0
1650296760000|2022-04-18 15:46:00|14267.1|14252.1|14266.6|14251.6|14267.1|14252.1|14266.6|14251.6|0
1650296770000|2022-04-18 15:46:10|14274.1|14259.1|14271.1|14256.1|14274.2|14259.2|14271.1|14256.1|1
1650296780000|2022-04-18 15:46:20|14274.1|14259.1|14271.1|14256.1|14274.1|14259.1|14271.1|14256.1|0
1650296790000|2022-04-18 15:46:30|14273.6|14258.6|14267.1|14252.1|14273.6|14258.6|14267.1|14252.1|0
1650296800000|2022-04-18 15:46:40|14255.1|14240.1|14264.1|14249.1|14265.6|14250.6|14254.6|14239.6|20
1650296810000|2022-04-18 15:46:50|14264.6|14249.6|14263.6|14248.6|14265.1|14250.1|14263.6|14248.6|0
1650296820000|2022-04-18 15:47:00|14263.1|14248.1|14263.6|14248.6|14264.1|14249.1|14263.1|14248.1|0
1650296830000|2022-04-18 15:47:10|14263.1|14248.1|14263.1|14248.1|14264.6|14249.6|14263.1|14248.1|1
1650296840000|2022-04-18 15:47:20|||||||||1
1650296850000|2022-04-18 15:47:30|14262.6|14247.6|14263.7|14248.7|14265.9|14250.9|14262.6|14247.6|2
1650296860000|2022-04-18 15:47:40|14265.1|14250.1|14265.5|14250.5|14266|14251|14261.6|14246.6|0
1650296870000|2022-04-18 15:47:50|14264.6|14249.6|14277.2|14262.2|14278.1|14263.1|14264|14249|2
1650296880000|2022-04-18 15:48:00|14278.1|14263.1|14279.2|14264.2|14279.7|14264.7|14277.2|14262.2|0
1650296890000|2022-04-18 15:48:10|14277.7|14262.7|14277.7|14262.7|14278.1|14263.1|14274.7|14259.7|0
1650296900000|2022-04-18 15:48:20|14277.6|14262.6|14277.7|14262.7|14277.7|14262.7|14274.7|14259.7|0
1650296910000|2022-04-18 15:48:30|14278.2|14263.2|14271.7|14256.7|14278.2|14263.2|14271.2|14256.2|0
1650296920000|2022-04-18 15:48:40|14272.7|14257.7|14275.7|14260.7|14275.7|14260.7|14272.7|14257.7|1
1650296930000|2022-04-18 15:48:50|14275.2|14260.2|14273.7|14258.7|14275.7|14260.7|14272.4|14257.4|0
1650296940000|2022-04-18 15:49:00|14273.2|14258.2|14262.6|14247.6|14273.2|14258.2|14262.6|14247.6|3
1650296960000|2022-04-18 15:49:20|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|3
1650296970000|2022-04-18 15:49:30|14256.1|14241.1|14257.6|14242.6|14257.6|14242.6|14254.6|14239.6|2
1650296980000|2022-04-18 15:49:40|14258.5|14243.5|14258.5|14243.5|14258.5|14243.5|14258.5|14243.5|0
1650296990000|2022-04-18 15:49:50|14259.5|14244.5|14259.6|14244.6|14260|14245|14258.1|14243.1|1
1650297000000|2022-04-18 15:50:00|14260.5|14245.5|14256.5|14241.5|14260.5|14245.5|14254.5|14239.5|2
1650297010000|2022-04-18 15:50:10|14257|14242|14257.1|14242.1|14257.1|14242.1|14255|14240|1
1650297020000|2022-04-18 15:50:20|14258.5|14243.5|14264.6|14249.6|14264.6|14249.6|14258.5|14243.5|0
1650297040000|2022-04-18 15:50:40|14270.6|14255.6|14272.1|14257.1|14272.1|14257.1|14270.6|14255.6|1
1650297050000|2022-04-18 15:50:50|14272.6|14257.6|14273.6|14258.6|14273.6|14258.6|14272.6|14257.6|0
1650297060000|2022-04-18 15:51:00|14274.6|14259.6|14272.5|14257.5|14275|14260|14272.5|14257.5|2
1650297070000|2022-04-18 15:51:10|14267.1|14252.1|14269.1|14254.1|14271.6|14256.6|14267.1|14252.1|0
1650297080000|2022-04-18 15:51:20|14269.5|14254.5|14265.6|14250.6|14271.1|14256.1|14265.6|14250.6|0
1650297090000|2022-04-18 15:51:30|14265.3|14250.3|14260.6|14245.6|14265.3|14250.3|14260.1|14245.1|0
1650297100000|2022-04-18 15:51:40|14260.1|14245.1|14263.6|14248.6|14263.6|14248.6|14259.6|14244.6|0
1650297110000|2022-04-18 15:51:50|14260.6|14245.6|14262|14247|14263|14248|14260.1|14245.1|1
1650297120000|2022-04-18 15:52:00|14261.6|14246.6|14261.1|14246.1|14261.6|14246.6|14261.1|14246.1|0
1650297130000|2022-04-18 15:52:10|14262.1|14247.1|14267|14252|14267.1|14252.1|14261|14246|1
1650297140000|2022-04-18 15:52:20|14266.1|14251.1|14266.1|14251.1|14266.1|14251.1|14266.1|14251.1|0
1650297150000|2022-04-18 15:52:30|14265.6|14250.6|14262|14247|14265.6|14250.6|14262|14247|1
1650297160000|2022-04-18 15:52:40|14262.1|14247.1|14267.6|14252.6|14267.6|14252.6|14261|14246|8
1650297170000|2022-04-18 15:52:50|14265.6|14250.6|14262.6|14247.6|14265.6|14250.6|14262.6|14247.6|0
1650297180000|2022-04-18 15:53:00|14262.5|14247.5|14262.9|14247.9|14268|14253|14262.5|14247.5|3
1650297190000|2022-04-18 15:53:10|14262|14247|14262|14247|14263|14248|14261|14246|0
1650297200000|2022-04-18 15:53:20|14263|14248|14262|14247|14265.5|14250.5|14262|14247|1
1650297210000|2022-04-18 15:53:30|14261|14246|14255.8|14240.8|14261|14246|14255.5|14240.5|0
1650297220000|2022-04-18 15:53:40|14260.1|14245.1|14258|14243|14260.5|14245.5|14258|14243|0
1650297230000|2022-04-18 15:53:50|14259.5|14244.5|14259.8|14244.8|14262.8|14247.8|14258|14243|2
1650297240000|2022-04-18 15:54:00|14263.1|14248.1|14265.6|14250.6|14266.6|14251.6|14263.1|14248.1|1
1650297250000|2022-04-18 15:54:10|14266.6|14251.6|14285.4|14270.4|14285.4|14270.4|14266.6|14251.6|0
1650297260000|2022-04-18 15:54:20|14283.5|14268.5|14280.1|14265.1|14283.5|14268.5|14277|14262|0
1650297270000|2022-04-18 15:54:30|14279.9|14264.9|14271|14256|14280.1|14265.1|14271|14256|5
1650297290000|2022-04-18 15:54:50|14272|14257|14272|14257|14272|14257|14272|14257|0
1650297300000|2022-04-18 15:55:00|14272.5|14257.5|14270.1|14255.1|14272.5|14257.5|14270|14255|1
1650297310000|2022-04-18 15:55:10|14271|14256|14268.5|14253.5|14271.5|14256.5|14268.5|14253.5|0
1650297320000|2022-04-18 15:55:20|14268.8|14253.8|14275|14260|14278|14263|14268.8|14253.8|1
1650297330000|2022-04-18 15:55:30|14274.9|14259.9|14276.3|14261.3|14276.5|14261.5|14273.5|14258.5|1
1650297340000|2022-04-18 15:55:40|14273|14258|14271.5|14256.5|14273|14258|14271|14256|0
1650297350000|2022-04-18 15:55:50|14270.5|14255.5|14267.5|14252.5|14270.5|14255.5|14267.5|14252.5|0
1650297360000|2022-04-18 15:56:00|14267|14252|14265|14250|14267.5|14252.5|14265|14250|0
1650297370000|2022-04-18 15:56:10|14265.1|14250.1|14268.5|14253.5|14268.5|14253.5|14265.1|14250.1|3
1650297380000|2022-04-18 15:56:20|14268|14253|14269.5|14254.5|14272|14257|14268|14253|1
1650297390000|2022-04-18 15:56:30|14270|14255|14270|14255|14270.5|14255.5|14269.5|14254.5|0
1650297400000|2022-04-18 15:56:40|14270.1|14255.1|14272.5|14257.5|14272.5|14257.5|14270|14255|0
1650297410000|2022-04-18 15:56:50|14273|14258|14278|14263|14279|14264|14273|14258|3
1650297420000|2022-04-18 15:57:00|14275.5|14260.5|14274|14259|14279|14264|14274|14259|6
1650297430000|2022-04-18 15:57:10|14273|14258|14273|14258|14273|14258|14273|14258|0
1650297440000|2022-04-18 15:57:20|14272.5|14257.5|14271|14256|14272.5|14257.5|14271|14256|0
1650297450000|2022-04-18 15:57:30|14270.5|14255.5|14269|14254|14270.5|14255.5|14269|14254|0
1650297460000|2022-04-18 15:57:40|14267.5|14252.5|14267.5|14252.5|14268|14253|14267.5|14252.5|3
1650297470000|2022-04-18 15:57:50|14268|14253|14264|14249|14268|14253|14264|14249|0
1650297480000|2022-04-18 15:58:00|14264.5|14249.5|14263.5|14248.5|14268.5|14253.5|14262.5|14247.5|2
1650297490000|2022-04-18 15:58:10|14263|14248|14262.5|14247.5|14264.5|14249.5|14262.5|14247.5|0
1650297500000|2022-04-18 15:58:20|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|1
1650297520000|2022-04-18 15:58:40|14260|14245|14261.5|14246.5|14261.5|14246.5|14260|14245|0
1650297530000|2022-04-18 15:58:50|14261.7|14246.7|14266.5|14251.5|14266.5|14251.5|14260.5|14245.5|2
1650297540000|2022-04-18 15:59:00|14267|14252|14270.5|14255.5|14270.5|14255.5|14267|14252|1
1650297550000|2022-04-18 15:59:10|14270.3|14255.3|14264.5|14249.5|14270.3|14255.3|14264.5|14249.5|1
1650297560000|2022-04-18 15:59:20|14266.3|14251.3|14270|14255|14270|14255|14264.8|14249.8|5
1650297570000|2022-04-18 15:59:30|14269.7|14254.7|14268|14253|14269.7|14254.7|14264|14249|0
1650297580000|2022-04-18 15:59:40|14268.7|14253.7|14276|14261|14276|14261|14268.7|14253.7|2
1650297590000|2022-04-18 15:59:50|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|0
1650297600000|2022-04-18 16:00:00|14276|14261|14275.5|14260.5|14276|14261|14273.1|14258.1|0
1650297610000|2022-04-18 16:00:10|14275|14260|14276|14261|14276|14261|14275|14260|0
1650297620000|2022-04-18 16:00:20|14273|14258|14272.1|14257.1|14276|14261|14272|14257|1
1650297630000|2022-04-18 16:00:30|14271.1|14256.1|14267|14252|14271.1|14256.1|14261|14246|2
1650297640000|2022-04-18 16:00:40|14268|14253|14269.5|14254.5|14270|14255|14268|14253|1
1650297650000|2022-04-18 16:00:50|14269.3|14254.3|14267.5|14252.5|14269.3|14254.3|14267.5|14252.5|1
1650297660000|2022-04-18 16:01:00|14266.6|14251.6|14267|14252|14267|14252|14266.6|14251.6|3
1650297670000|2022-04-18 16:01:10|14268|14253|14268|14253|14268|14253|14268|14253|0
1650297680000|2022-04-18 16:01:20|14268.5|14253.5|14275.5|14260.5|14276|14261|14268.5|14253.5|1
1650297690000|2022-04-18 16:01:30|14276|14261|14276.5|14261.5|14277|14262|14273|14258|0
1650297700000|2022-04-18 16:01:40|14277|14262|14281.5|14266.5|14281.5|14266.5|14277|14262|1
1650297710000|2022-04-18 16:01:50|14281.2|14266.2|14276.1|14261.1|14281.2|14266.2|14271.5|14256.5|0
1650297720000|2022-04-18 16:02:00|14277.5|14262.5|14273|14258|14278.1|14263.1|14273|14258|0
1650297730000|2022-04-18 16:02:10|14271.9|14256.9|14269.5|14254.5|14271.9|14256.9|14269|14254|0
1650297740000|2022-04-18 16:02:20|14269|14254|14264.6|14249.6|14269|14254|14264.6|14249.6|0
1650297750000|2022-04-18 16:02:30|14265.6|14250.6|14263.1|14248.1|14265.6|14250.6|14263|14248|0
1650297760000|2022-04-18 16:02:40|14262.6|14247.6|14261.6|14246.6|14262.6|14247.6|14261.6|14246.6|0
1650297770000|2022-04-18 16:02:50|14261.3|14246.3|14257.5|14242.5|14261.3|14246.3|14256|14241|1
1650297780000|2022-04-18 16:03:00|14257.7|14242.7|14263|14248|14263|14248|14257.7|14242.7|1
1650297790000|2022-04-18 16:03:10|14262.5|14247.5|14262|14247|14262.5|14247.5|14262|14247|1
1650297820000|2022-04-18 16:03:40|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|0
1650297840000|2022-04-18 16:04:00|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|0
1650297850000|2022-04-18 16:04:10|14266|14251|14265|14250|14266|14251|14265|14250|0
1650297870000|2022-04-18 16:04:30|14265.1|14250.1|14266|14251|14266|14251|14265.1|14250.1|0
1650297880000|2022-04-18 16:04:40|14265.5|14250.5|14266|14251|14266|14251|14265|14250|0
1650297890000|2022-04-18 16:04:50|14266.1|14251.1|14266|14251|14266.6|14251.6|14266|14251|0
1650297900000|2022-04-18 16:05:00|||||||||3
1650297910000|2022-04-18 16:05:10|14270|14255|14271.5|14256.5|14271.5|14256.5|14270|14255|0
1650297920000|2022-04-18 16:05:20|14271.6|14256.6|14272|14257|14272|14257|14271.6|14256.6|0
1650297930000|2022-04-18 16:05:30|||||||||2
1650297960000|2022-04-18 16:06:00|14275|14260|14272|14257|14275|14260|14272|14257|10
1650297980000|2022-04-18 16:06:20|14274.5|14259.5|14274.4|14259.4|14274.5|14259.5|14274.4|14259.4|0
1650297990000|2022-04-18 16:06:30|14274|14259|14272|14257|14274|14259|14272|14257|0
1650298010000|2022-04-18 16:06:50|14269|14254|14268|14253|14269|14254|14268|14253|0
1650298020000|2022-04-18 16:07:00|14267.9|14252.9|14267|14252|14269|14254|14266.5|14251.5|1
1650298030000|2022-04-18 16:07:10|14266.5|14251.5|14265|14250|14267|14252|14265|14250|0
1650298040000|2022-04-18 16:07:20|14264.5|14249.5|14259.5|14244.5|14265|14250|14259|14244|0
1650298050000|2022-04-18 16:07:30|14259|14244|14259|14244|14259.5|14244.5|14259|14244|0
1650298060000|2022-04-18 16:07:40|14258.9|14243.9|14259|14244|14259|14244|14258.5|14243.5|4
1650298070000|2022-04-18 16:07:50|14258|14243|14258.5|14243.5|14258.5|14243.5|14258|14243|0
1650298080000|2022-04-18 16:08:00|14259.5|14244.5|14254.5|14239.5|14260.5|14245.5|14254.5|14239.5|15
1650298090000|2022-04-18 16:08:10|14253.5|14238.5|14254|14239|14254|14239|14253.5|14238.5|0
1650298100000|2022-04-18 16:08:20|14250.1|14235.1|14250.1|14235.1|14250.1|14235.1|14250.1|14235.1|2
1650298110000|2022-04-18 16:08:30|14255.8|14240.8|14253.5|14238.5|14256|14241|14253.5|14238.5|6
1650298120000|2022-04-18 16:08:40|14253|14238|14252.1|14237.1|14253.5|14238.5|14251.1|14236.1|0
1650298130000|2022-04-18 16:08:50|14253.5|14238.5|14253.5|14238.5|14253.5|14238.5|14253.5|14238.5|0
1650298140000|2022-04-18 16:09:00|14253.6|14238.6|14256.5|14241.5|14256.5|14241.5|14253.6|14238.6|3
1650298150000|2022-04-18 16:09:10|14257|14242|14255.5|14240.5|14257.4|14242.4|14255.5|14240.5|1
1650298160000|2022-04-18 16:09:20|14256|14241|14255.5|14240.5|14256|14241|14255.5|14240.5|0
1650298170000|2022-04-18 16:09:30|14256.4|14241.4|14256.4|14241.4|14256.9|14241.9|14256.4|14241.4|0
1650298180000|2022-04-18 16:09:40|14257.4|14242.4|14256.4|14241.4|14257.4|14242.4|14256.4|14241.4|0
1650298190000|2022-04-18 16:09:50|14255.5|14240.5|14256.5|14241.5|14256.5|14241.5|14255.5|14240.5|0
1650298200000|2022-04-18 16:10:00|14256.9|14241.9|14261.5|14246.5|14263|14248|14256.9|14241.9|1
1650298210000|2022-04-18 16:10:10|14262|14247|14262.5|14247.5|14262.5|14247.5|14262|14247|0
1650298220000|2022-04-18 16:10:20|14262.8|14247.8|14266|14251|14268.5|14253.5|14262.8|14247.8|0
1650298230000|2022-04-18 16:10:30|||||||||1
1650298250000|2022-04-18 16:10:50|14265.9|14250.9|14263.9|14248.9|14265.9|14250.9|14262.5|14247.5|0
1650298260000|2022-04-18 16:11:00|14263|14248|14263.5|14248.5|14264|14249|14262.9|14247.9|0
1650298280000|2022-04-18 16:11:20|14264|14249|14264|14249|14264|14249|14263.5|14248.5|0
1650298290000|2022-04-18 16:11:30|14264.5|14249.5|14261.5|14246.5|14264.5|14249.5|14261.5|14246.5|0
1650298320000|2022-04-18 16:12:00|14261.4|14246.4|14261|14246|14261.4|14246.4|14261|14246|2
1650298350000|2022-04-18 16:12:30|||||||||1
1650298380000|2022-04-18 16:13:00|||||||||3
1650298390000|2022-04-18 16:13:10|14260.9|14245.9|14259.5|14244.5|14260.9|14245.9|14259.5|14244.5|0
1650298420000|2022-04-18 16:13:40|||||||||1
1650298430000|2022-04-18 16:13:50|14260|14245|14260|14245|14260|14245|14260|14245|0
1650298440000|2022-04-18 16:14:00|14256.5|14241.5|14256.5|14241.5|14256.5|14241.5|14256.5|14241.5|1
1650298460000|2022-04-18 16:14:20|14256.4|14241.4|14256.3|14241.3|14256.4|14241.4|14256.3|14241.3|14
1650298470000|2022-04-18 16:14:30|14253.9|14238.9|14253.4|14238.4|14253.9|14238.9|14253.4|14238.4|0
1650298480000|2022-04-18 16:14:40|14252.9|14237.9|14252.9|14237.9|14252.9|14237.9|14252.9|14237.9|1
1650298490000|2022-04-18 16:14:50|14251|14236|14252.5|14237.5|14252.5|14237.5|14251|14236|1
1650298500000|2022-04-18 16:15:00|14254|14239|14254|14239|14254|14239|14254|14239|0
1650298530000|2022-04-18 16:15:30|14254.1|14239.1|14257.3|14242.3|14257.9|14242.9|14254.1|14239.1|0
1650298540000|2022-04-18 16:15:40|14255.9|14240.9|14255.9|14240.9|14255.9|14240.9|14255.9|14240.9|0
1650298550000|2022-04-18 16:15:50|14256|14241|14256|14241|14256|14241|14256|14241|0
1650298560000|2022-04-18 16:16:00|14256.2|14241.2|14254|14239|14257|14242|14254|14239|0
1650298570000|2022-04-18 16:16:10|14255|14240|14255.5|14240.5|14255.5|14240.5|14255|14240|0
1650298580000|2022-04-18 16:16:20|14255.4|14240.4|14252.5|14237.5|14255.4|14240.4|14252.5|14237.5|0
1650298590000|2022-04-18 16:16:30|14253|14238|14253.5|14238.5|14253.5|14238.5|14252.5|14237.5|0
1650298600000|2022-04-18 16:16:40|14252.5|14237.5|14253|14238|14253|14238|14252.5|14237.5|0
1650298620000|2022-04-18 16:17:00|||||||||3
1650298630000|2022-04-18 16:17:10|14253.5|14238.5|14253|14238|14253.5|14238.5|14253|14238|0
1650298640000|2022-04-18 16:17:20|14252.5|14237.5|14252.5|14237.5|14252.5|14237.5|14252.5|14237.5|0
1650298680000|2022-04-18 16:18:00|14252.4|14237.4|14250.1|14235.1|14252.4|14237.4|14250|14235|0
1650298690000|2022-04-18 16:18:10|14250.5|14235.5|14250|14235|14250.5|14235.5|14250|14235|0
1650298710000|2022-04-18 16:18:30|14249.5|14234.5|14255|14240|14259.5|14244.5|14249|14234|7
1650298720000|2022-04-18 16:18:40|14255.5|14240.5|14255|14240|14255.5|14240.5|14255|14240|0
1650298740000|2022-04-18 16:19:00|14254.9|14239.9|14251.5|14236.5|14254.9|14239.9|14251.5|14236.5|0
1650298750000|2022-04-18 16:19:10|14252.5|14237.5|14254.5|14239.5|14254.5|14239.5|14252.5|14237.5|0
1650298760000|2022-04-18 16:19:20|14254.6|14239.6|14262.5|14247.5|14263|14248|14254.6|14239.6|3
1650298770000|2022-04-18 16:19:30|14262|14247|14263|14248|14263|14248|14262|14247|0
1650298780000|2022-04-18 16:19:40|14263.5|14248.5|14263.5|14248.5|14263.5|14248.5|14263.5|14248.5|1
1650298800000|2022-04-18 16:20:00|14263.9|14248.9|14281.5|14266.5|14282.5|14267.5|14263.9|14248.9|0
1650298810000|2022-04-18 16:20:10|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|0
1650298830000|2022-04-18 16:20:30|14283.5|14268.5|14284|14269|14284|14269|14283.5|14268.5|0
1650298840000|2022-04-18 16:20:40|14284.5|14269.5|14285.9|14270.9|14285.9|14270.9|14284.5|14269.5|0
1650298850000|2022-04-18 16:20:50|14289.5|14274.5|14281.5|14266.5|14290.5|14275.5|14280.5|14265.5|1
1650298860000|2022-04-18 16:21:00|14283.5|14268.5|14284|14269|14285|14270|14283.5|14268.5|3
1650298870000|2022-04-18 16:21:10|14284.4|14269.4|14284.9|14269.9|14284.9|14269.9|14284.4|14269.4|0
1650298890000|2022-04-18 16:21:30|14290.9|14275.9|14288.9|14273.9|14293.9|14278.9|14287.9|14272.9|0
1650298900000|2022-04-18 16:21:40|14288.4|14273.4|14288.4|14273.4|14288.4|14273.4|14287.9|14272.9|0
1650298910000|2022-04-18 16:21:50|14288.5|14273.5|14288.9|14273.9|14288.9|14273.9|14288.4|14273.4|0
1650298920000|2022-04-18 16:22:00|14289.3|14274.3|14293.4|14278.4|14297.7|14282.7|14289.3|14274.3|0
1650298930000|2022-04-18 16:22:10|14292.9|14277.9|14288.4|14273.4|14292.9|14277.9|14288.4|14273.4|1
1650298940000|2022-04-18 16:22:20|14287.9|14272.9|14281.4|14266.4|14287.9|14272.9|14281.4|14266.4|0
1650298970000|2022-04-18 16:22:50|14281.5|14266.5|14281|14266|14282|14267|14280|14265|2
1650298980000|2022-04-18 16:23:00|14282|14267|14283.5|14268.5|14283.5|14268.5|14282|14267|0
1650299000000|2022-04-18 16:23:20|14283|14268|14282|14267|14283|14268|14282|14267|0
1650299030000|2022-04-18 16:23:50|14282.4|14267.4|14290|14275|14290|14275|14282.4|14267.4|0
1650299040000|2022-04-18 16:24:00|14290.5|14275.5|14296|14281|14296.5|14281.5|14290.5|14275.5|26
1650299050000|2022-04-18 16:24:10|14296.5|14281.5|14296.5|14281.5|14296.5|14281.5|14296.5|14281.5|2
1650299060000|2022-04-18 16:24:20|14297|14282|14297.5|14282.5|14297.5|14282.5|14297|14282|0
1650299070000|2022-04-18 16:24:30|14298|14283|14285.5|14270.5|14298|14283|14282.6|14267.6|0
1650299080000|2022-04-18 16:24:40|14286|14271|14296|14281|14300|14285|14286|14271|0
1650299090000|2022-04-18 16:24:50|14296.5|14281.5|14297|14282|14297|14282|14296.5|14281.5|0
1650299100000|2022-04-18 16:25:00|||||||||3
1650299120000|2022-04-18 16:25:20|14298.5|14283.5|14304.5|14289.5|14304.5|14289.5|14298.5|14283.5|2
1650299130000|2022-04-18 16:25:30|14305|14290|14305|14290|14313|14298|14305|14290|0
1650299140000|2022-04-18 16:25:40|14305.1|14290.1|14312|14297|14312|14297|14305.1|14290.1|0
1650299150000|2022-04-18 16:25:50|14312.5|14297.5|14309|14294|14312.5|14297.5|14309|14294|0
1650299160000|2022-04-18 16:26:00|14309.1|14294.1|14311|14296|14311|14296|14309.1|14294.1|0
1650299170000|2022-04-18 16:26:10|14311.5|14296.5|14311.5|14296.5|14311.5|14296.5|14311.5|14296.5|0
1650299200000|2022-04-18 16:26:40|14312|14297|14312|14297|14312|14297|14312|14297|0
1650299210000|2022-04-18 16:26:50|14312.5|14297.5|14314|14299|14314|14299|14312.5|14297.5|0
1650299220000|2022-04-18 16:27:00|14314.5|14299.5|14307.5|14292.5|14314.5|14299.5|14304.5|14289.5|2
1650299230000|2022-04-18 16:27:10|14308|14293|14308|14293|14308|14293|14308|14293|0
1650299260000|2022-04-18 16:27:40|14307.9|14292.9|14306|14291|14307.9|14292.9|14306|14291|0
1650299280000|2022-04-18 16:28:00|14304.5|14289.5|14304|14289|14304.5|14289.5|14304|14289|0
1650299320000|2022-04-18 16:28:40|14302.5|14287.5|14302.5|14287.5|14302.5|14287.5|14302.5|14287.5|0
1650299330000|2022-04-18 16:28:50|14302.6|14287.6|14304|14289|14304|14289|14302.6|14287.6|0
1650299340000|2022-04-18 16:29:00|14303.5|14288.5|14294.5|14279.5|14304|14289|14294.5|14279.5|4
1650299350000|2022-04-18 16:29:10|14294.1|14279.1|14295.5|14280.5|14296|14281|14294.1|14279.1|0
1650299390000|2022-04-18 16:29:50|14295.4|14280.4|14294.5|14279.5|14295.4|14280.4|14294|14279|0
1650299410000|2022-04-18 16:30:10|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|14295.5|14280.5|0
1650299420000|2022-04-18 16:30:20|14297.3|14282.3|14301|14286|14302.5|14287.5|14296|14281|1
1650299440000|2022-04-18 16:30:40|14301.1|14286.1|14303|14288|14305.3|14290.3|14301.1|14286.1|0
1650299450000|2022-04-18 16:30:50|14303.1|14288.1|14305|14290|14305|14290|14303.1|14288.1|0
1650299460000|2022-04-18 16:31:00|14305.1|14290.1|14310|14295|14311.4|14296.4|14305.1|14290.1|0
1650299480000|2022-04-18 16:31:20|14309.5|14294.5|14310|14295|14310|14295|14309.5|14294.5|0
1650299490000|2022-04-18 16:31:30|14309.5|14294.5|14301|14286|14310|14295|14300.5|14285.5|0
1650299510000|2022-04-18 16:31:50|14297.7|14282.7|14296.9|14281.9|14297.7|14282.7|14296.4|14281.4|8
1650299520000|2022-04-18 16:32:00|14296.4|14281.4|14296.9|14281.9|14297.9|14282.9|14296.4|14281.4|0
1650299540000|2022-04-18 16:32:20|14296.8|14281.8|14295.9|14280.9|14296.8|14281.8|14295.4|14280.4|0
1650299550000|2022-04-18 16:32:30|14295.4|14280.4|14296.4|14281.4|14296.9|14281.9|14294.9|14279.9|1
1650299580000|2022-04-18 16:33:00|14295.3|14280.3|14296.3|14281.3|14296.8|14281.8|14295.3|14280.3|3
1650299590000|2022-04-18 16:33:10|14296.8|14281.8|14296.8|14281.8|14296.8|14281.8|14296.8|14281.8|0
1650299600000|2022-04-18 16:33:20|14300.5|14285.5|14301.5|14286.5|14301.5|14286.5|14300.5|14285.5|9
1650299610000|2022-04-18 16:33:30|14298.9|14283.9|14298.9|14283.9|14299.4|14284.4|14298.4|14283.4|1
1650299620000|2022-04-18 16:33:40|14298.8|14283.8|14296.9|14281.9|14298.8|14283.8|14296.9|14281.9|0
1650299630000|2022-04-18 16:33:50|14297.3|14282.3|14297.4|14282.4|14297.4|14282.4|14296.9|14281.9|0
1650299640000|2022-04-18 16:34:00|14297.3|14282.3|14296.9|14281.9|14297.3|14282.3|14296.9|14281.9|0
1650299650000|2022-04-18 16:34:10|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|2
1650299660000|2022-04-18 16:34:20|14294.8|14279.8|14290.3|14275.3|14294.8|14279.8|14290.3|14275.3|0
1650299670000|2022-04-18 16:34:30|14289.8|14274.8|14292.8|14277.8|14292.8|14277.8|14289.8|14274.8|0
1650299680000|2022-04-18 16:34:40|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|0
1650299700000|2022-04-18 16:35:00|14292.9|14277.9|14293.9|14278.9|14294.4|14279.4|14292.9|14277.9|0
1650299710000|2022-04-18 16:35:10|14298.9|14283.9|14296.6|14281.6|14298.9|14283.9|14296.6|14281.6|0
1650299720000|2022-04-18 16:35:20|14299.9|14284.9|14300.4|14285.4|14300.4|14285.4|14299.9|14284.9|1
1650299730000|2022-04-18 16:35:30|14298.9|14283.9|14299.4|14284.4|14299.4|14284.4|14298.9|14283.9|1
1650299740000|2022-04-18 16:35:40|14300.9|14285.9|14300.9|14285.9|14300.9|14285.9|14300.9|14285.9|0
1650299750000|2022-04-18 16:35:50|14300.7|14285.7|14299.4|14284.4|14300.7|14285.7|14299.4|14284.4|0
1650299770000|2022-04-18 16:36:10|14300.4|14285.4|14300.4|14285.4|14300.4|14285.4|14300.4|14285.4|0
1650299790000|2022-04-18 16:36:30|14300.3|14285.3|14299.9|14284.9|14300.3|14285.3|14299.9|14284.9|0
1650299800000|2022-04-18 16:36:40|14300.4|14285.4|14300.9|14285.9|14300.9|14285.9|14300.4|14285.4|0
1650299820000|2022-04-18 16:37:00|14301.1|14286.1|14309.4|14294.4|14311.9|14296.9|14301.1|14286.1|5
1650299830000|2022-04-18 16:37:10|14309.5|14294.5|14310.4|14295.4|14310.4|14295.4|14309.5|14294.5|1
1650299840000|2022-04-18 16:37:20|14307.9|14292.9|14307.4|14292.4|14307.9|14292.9|14307.4|14292.4|1
1650299870000|2022-04-18 16:37:50|14307.9|14292.9|14307.4|14292.4|14307.9|14292.9|14307.4|14292.4|0
1650299910000|2022-04-18 16:38:30|14307.9|14292.9|14307.9|14292.9|14307.9|14292.9|14307.9|14292.9|0
1650299920000|2022-04-18 16:38:40|14307.4|14292.4|14307.9|14292.9|14307.9|14292.9|14307.4|14292.4|2
1650299950000|2022-04-18 16:39:10|14307.4|14292.4|14307.4|14292.4|14307.4|14292.4|14306.9|14291.9|0
1650299960000|2022-04-18 16:39:20|14306.9|14291.9|14306.4|14291.4|14306.9|14291.9|14306.4|14291.4|0
1650299970000|2022-04-18 16:39:30|14306.9|14291.9|14306.9|14291.9|14306.9|14291.9|14306.9|14291.9|0
1650299980000|2022-04-18 16:39:40|14306.4|14291.4|14308|14293|14308|14293|14306.4|14291.4|0
1650299990000|2022-04-18 16:39:50|14308.4|14293.4|14308.4|14293.4|14308.4|14293.4|14308.4|14293.4|0
1650300000000|2022-04-18 16:40:00|14308.9|14293.9|14306.9|14291.9|14309.4|14294.4|14306.9|14291.9|0
1650300010000|2022-04-18 16:40:10|14306.4|14291.4|14302.4|14287.4|14306.9|14291.9|14302.4|14287.4|0
1650300030000|2022-04-18 16:40:30|14301.9|14286.9|14301.8|14286.8|14301.9|14286.9|14301.8|14286.8|0
1650300040000|2022-04-18 16:40:40|14300.4|14285.4|14300.4|14285.4|14300.4|14285.4|14300.4|14285.4|0
1650300060000|2022-04-18 16:41:00|14306.4|14291.4|14302.3|14287.3|14307.4|14292.4|14302.3|14287.3|4
1650300070000|2022-04-18 16:41:10|14300.9|14285.9|14300.9|14285.9|14300.9|14285.9|14298.9|14283.9|1
1650300160000|2022-04-18 16:42:40|14300.4|14285.4|14293.9|14278.9|14300.4|14285.4|14293.4|14278.4|0
1650300230000|2022-04-18 16:43:50|14293.4|14278.4|14293.9|14278.9|14293.9|14278.9|14293.4|14278.4|1
1650300270000|2022-04-18 16:44:30|14293.4|14278.4|14291.9|14276.9|14293.4|14278.4|14291.9|14276.9|1
1650300280000|2022-04-18 16:44:40|14291.4|14276.4|14289.9|14274.9|14291.4|14276.4|14289.9|14274.9|0
1650300290000|2022-04-18 16:44:50|14289.7|14274.7|14284.9|14269.9|14289.7|14274.7|14284.9|14269.9|0
1650300300000|2022-04-18 16:45:00|14285.4|14270.4|14295.9|14280.9|14296.4|14281.4|14285.4|14270.4|4
1650300310000|2022-04-18 16:45:10|14294.9|14279.9|14294.4|14279.4|14295.4|14280.4|14294.4|14279.4|0
1650300330000|2022-04-18 16:45:30|14293.9|14278.9|14293.9|14278.9|14294.4|14279.4|14293.9|14278.9|0
1650300340000|2022-04-18 16:45:40|14294.4|14279.4|14294.4|14279.4|14294.4|14279.4|14293.9|14278.9|0
1650300360000|2022-04-18 16:46:00|14295.4|14280.4|14295.3|14280.3|14295.4|14280.4|14295.3|14280.3|0
1650300370000|2022-04-18 16:46:10|14293.9|14278.9|14293.9|14278.9|14293.9|14278.9|14293.9|14278.9|0
1650300380000|2022-04-18 16:46:20|14294.9|14279.9|14296.8|14281.8|14298.8|14283.8|14294.9|14279.9|0
1650300420000|2022-04-18 16:47:00|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|1
1650300430000|2022-04-18 16:47:10|14289.3|14274.3|14288.3|14273.3|14289.3|14274.3|14288.3|14273.3|0
1650300440000|2022-04-18 16:47:20|14287.8|14272.8|14288.3|14273.3|14288.3|14273.3|14287.8|14272.8|0
1650300480000|2022-04-18 16:48:00|14287.8|14272.8|14284.3|14269.3|14287.8|14272.8|14284.3|14269.3|0
1650300490000|2022-04-18 16:48:10|14284.2|14269.2|14281.3|14266.3|14284.2|14269.2|14281.3|14266.3|0
1650300500000|2022-04-18 16:48:20|14281.4|14266.4|14282.3|14267.3|14282.3|14267.3|14281.4|14266.4|2
1650300520000|2022-04-18 16:48:40|14281.8|14266.8|14279.4|14264.4|14281.8|14266.8|14278.4|14263.4|3
1650300540000|2022-04-18 16:49:00|14278.9|14263.9|14278.9|14263.9|14278.9|14263.9|14278.9|14263.9|3
1650300560000|2022-04-18 16:49:20|14278.4|14263.4|14278.4|14263.4|14278.4|14263.4|14278.4|14263.4|0
1650300570000|2022-04-18 16:49:30|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|0
1650300590000|2022-04-18 16:49:50|14278.9|14263.9|14278.9|14263.9|14278.9|14263.9|14278.9|14263.9|1
1650300600000|2022-04-18 16:50:00|14279|14264|14283.9|14268.9|14283.9|14268.9|14279|14264|0
1650300610000|2022-04-18 16:50:10|14284.1|14269.1|14285.9|14270.9|14285.9|14270.9|14282|14267|1
1650300620000|2022-04-18 16:50:20|14285.4|14270.4|14287.5|14272.5|14291.4|14276.4|14284.9|14269.9|0
1650300630000|2022-04-18 16:50:30|14288.2|14273.2|14291.9|14276.9|14292|14277|14288.2|14273.2|2
1650300640000|2022-04-18 16:50:40|14291.4|14276.4|14289.9|14274.9|14291.4|14276.4|14289.9|14274.9|0
1650300650000|2022-04-18 16:50:50|14289.7|14274.7|14287.4|14272.4|14289.9|14274.9|14284.9|14269.9|1
1650300660000|2022-04-18 16:51:00|14286.4|14271.4|14289.4|14274.4|14289.4|14274.4|14286.4|14271.4|0
1650300670000|2022-04-18 16:51:10|14289.3|14274.3|14285.9|14270.9|14289.3|14274.3|14285.9|14270.9|0
1650300680000|2022-04-18 16:51:20|14285.4|14270.4|14285.9|14270.9|14286.8|14271.8|14283.5|14268.5|0
1650300690000|2022-04-18 16:51:30|14286.9|14271.9|14286.9|14271.9|14286.9|14271.9|14285.4|14270.4|0
1650300710000|2022-04-18 16:51:50|14286|14271|14286.5|14271.5|14287|14272|14286|14271|0
1650300720000|2022-04-18 16:52:00|14286.4|14271.4|14286.4|14271.4|14286.4|14271.4|14286.4|14271.4|0
1650300730000|2022-04-18 16:52:10|14287.4|14272.4|14296|14281|14296|14281|14286|14271|1
1650300740000|2022-04-18 16:52:20|14295.9|14280.9|14290.9|14275.9|14295.9|14280.9|14290.9|14275.9|0
1650300750000|2022-04-18 16:52:30|14290.3|14275.3|14287.9|14272.9|14292.4|14277.4|14287.5|14272.5|2
1650300760000|2022-04-18 16:52:40|14289.9|14274.9|14290.4|14275.4|14290.4|14275.4|14289.9|14274.9|2
1650300770000|2022-04-18 16:52:50|14289.5|14274.5|14298|14283|14301.5|14286.5|14289.5|14274.5|1
1650300780000|2022-04-18 16:53:00|14298.5|14283.5|14295.4|14280.4|14298.5|14283.5|14295.4|14280.4|3
1650300790000|2022-04-18 16:53:10|14295.3|14280.3|14294.4|14279.4|14295.3|14280.3|14294.4|14279.4|0
1650300800000|2022-04-18 16:53:20|14292.9|14277.9|14291.9|14276.9|14292.9|14277.9|14291.9|14276.9|0
1650300810000|2022-04-18 16:53:30|14292.9|14277.9|14295.4|14280.4|14295.4|14280.4|14292.9|14277.9|0
1650300820000|2022-04-18 16:53:40|14298.4|14283.4|14297.9|14282.9|14298.9|14283.9|14297.9|14282.9|1
1650300830000|2022-04-18 16:53:50|14297.8|14282.8|14295.4|14280.4|14297.8|14282.8|14295.4|14280.4|0
1650300840000|2022-04-18 16:54:00|14295.9|14280.9|14295.4|14280.4|14297.9|14282.9|14295.4|14280.4|0
1650300850000|2022-04-18 16:54:10|14295.5|14280.5|14297.9|14282.9|14297.9|14282.9|14295.4|14280.4|0
1650300860000|2022-04-18 16:54:20|14295.4|14280.4|14302.4|14287.4|14302.4|14287.4|14295.4|14280.4|1
1650300870000|2022-04-18 16:54:30|14300.4|14285.4|14299.9|14284.9|14301.9|14286.9|14299.9|14284.9|0
1650300880000|2022-04-18 16:54:40|14300.9|14285.9|14296.9|14281.9|14301.4|14286.4|14295.9|14280.9|0
1650300890000|2022-04-18 16:54:50|14297.9|14282.9|14296.4|14281.4|14297.9|14282.9|14296.4|14281.4|0
1650300900000|2022-04-18 16:55:00|14295.9|14280.9|14295.9|14280.9|14297.4|14282.4|14295.9|14280.9|0
1650300910000|2022-04-18 16:55:10|14293.9|14278.9|14288.4|14273.4|14293.9|14278.9|14286.9|14271.9|5
1650300920000|2022-04-18 16:55:20|14289.4|14274.4|14290.4|14275.4|14290.4|14275.4|14289.4|14274.4|0
1650300930000|2022-04-18 16:55:30|14289.9|14274.9|14290.9|14275.9|14290.9|14275.9|14289.9|14274.9|0
1650300940000|2022-04-18 16:55:40|14291.4|14276.4|14291.4|14276.4|14291.4|14276.4|14291.4|14276.4|0
1650300950000|2022-04-18 16:55:50|14291.9|14276.9|14292.4|14277.4|14293.9|14278.9|14291.9|14276.9|0
1650300960000|2022-04-18 16:56:00|14292.6|14277.6|14294.4|14279.4|14299.9|14284.9|14292.6|14277.6|2
1650300970000|2022-04-18 16:56:10|14296|14281|14294.9|14279.9|14296|14281|14294.9|14279.9|1
1650300990000|2022-04-18 16:56:30|14294.8|14279.8|14293.4|14278.4|14294.8|14279.8|14293.4|14278.4|0
1650301020000|2022-04-18 16:57:00|14290.9|14275.9|14291.4|14276.4|14291.4|14276.4|14290.9|14275.9|3
1650301040000|2022-04-18 16:57:20|14294.9|14279.9|14296.4|14281.4|14296.4|14281.4|14294.9|14279.9|0
1650301050000|2022-04-18 16:57:30|14295.9|14280.9|14295.9|14280.9|14296.9|14281.9|14295.8|14280.8|0
1650301060000|2022-04-18 16:57:40|14296.9|14281.9|14296.9|14281.9|14296.9|14281.9|14296.9|14281.9|0
1650301070000|2022-04-18 16:57:50|14298.4|14283.4|14301.4|14286.4|14301.9|14286.9|14298.4|14283.4|1
1650301080000|2022-04-18 16:58:00|14298.9|14283.9|14296.9|14281.9|14298.9|14283.9|14296.9|14281.9|1
1650301090000|2022-04-18 16:58:10|14296.5|14281.5|14294.9|14279.9|14298.4|14283.4|14294.9|14279.9|0
1650301110000|2022-04-18 16:58:30|14294.7|14279.7|14292|14277|14294.7|14279.7|14291|14276|1
1650301120000|2022-04-18 16:58:40|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|14291.4|14276.4|0
1650301130000|2022-04-18 16:58:50|14293.9|14278.9|14294.9|14279.9|14294.9|14279.9|14293.9|14278.9|0
1650301140000|2022-04-18 16:59:00|14294.5|14279.5|14288|14273|14295.4|14280.4|14287.5|14272.5|1
1650301150000|2022-04-18 16:59:10|14287.5|14272.5|14288.6|14273.6|14288.6|14273.6|14287.5|14272.5|0
1650301160000|2022-04-18 16:59:20|14289|14274|14291.6|14276.6|14292.1|14277.1|14289|14274|3
1650301170000|2022-04-18 16:59:30|14291.5|14276.5|14289.6|14274.6|14291.5|14276.5|14289.1|14274.1|2
1650301180000|2022-04-18 16:59:40|||||||||2
1650301190000|2022-04-18 16:59:50|14289.5|14274.5|14294.6|14279.6|14296.1|14281.1|14289.1|14274.1|2
1650301200000|2022-04-18 17:00:00|14295.1|14280.1|14294.6|14279.6|14295.6|14280.6|14294.6|14279.6|0
1650301210000|2022-04-18 17:00:10|14294.1|14279.1|14294.1|14279.1|14294.1|14279.1|14294.1|14279.1|0
1650301220000|2022-04-18 17:00:20|14294.6|14279.6|14294.6|14279.6|14294.6|14279.6|14294.6|14279.6|0
1650301230000|2022-04-18 17:00:30|14296.6|14281.6|14296.6|14281.6|14296.6|14281.6|14296.6|14281.6|2
1650301240000|2022-04-18 17:00:40|14297.1|14282.1|14296.6|14281.6|14298.1|14283.1|14296.6|14281.6|0
1650301250000|2022-04-18 17:00:50|14296.1|14281.1|14296.6|14281.6|14296.6|14281.6|14296.1|14281.1|0
1650301260000|2022-04-18 17:01:00|||||||||3
1650301280000|2022-04-18 17:01:20|14297.1|14282.1|14297.1|14282.1|14297.1|14282.1|14297.1|14282.1|1
1650301290000|2022-04-18 17:01:30|14297|14282|14290.6|14275.6|14297|14282|14290.6|14275.6|0
1650301300000|2022-04-18 17:01:40|14291.6|14276.6|14298.1|14283.1|14298.1|14283.1|14291.1|14276.1|2
1650301310000|2022-04-18 17:01:50|14298.2|14283.2|14301.6|14286.6|14302.1|14287.1|14298.2|14283.2|7
1650301320000|2022-04-18 17:02:00|14302.1|14287.1|14302.1|14287.1|14302.1|14287.1|14302.1|14287.1|0
1650301340000|2022-04-18 17:02:20|14301.1|14286.1|14300.6|14285.6|14304.6|14289.6|14298.1|14283.1|0
1650301350000|2022-04-18 17:02:30|14300.5|14285.5|14296.1|14281.1|14300.5|14285.5|14296.1|14281.1|1
1650301360000|2022-04-18 17:02:40|14294.6|14279.6|14297.1|14282.1|14297.1|14282.1|14294.6|14279.6|0
1650301380000|2022-04-18 17:03:00|14297.2|14282.2|14298.1|14283.1|14298.1|14283.1|14297.2|14282.2|0
1650301390000|2022-04-18 17:03:10|14298.6|14283.6|14298.6|14283.6|14298.6|14283.6|14298.6|14283.6|0
1650301410000|2022-04-18 17:03:30|14298.1|14283.1|14295.6|14280.6|14298.1|14283.1|14295.6|14280.6|2
1650301420000|2022-04-18 17:03:40|14296.1|14281.1|14296.6|14281.6|14296.7|14281.7|14295.7|14280.7|9
1650301440000|2022-04-18 17:04:00|14295.7|14280.7|14295.2|14280.2|14296.1|14281.1|14295.2|14280.2|0
1650301460000|2022-04-18 17:04:20|14296.2|14281.2|14296.1|14281.1|14296.2|14281.2|14296.1|14281.1|0
1650301470000|2022-04-18 17:04:30|14295.2|14280.2|14293.7|14278.7|14295.2|14280.2|14293.2|14278.2|0
1650301490000|2022-04-18 17:04:50|14293.2|14278.2|14295.2|14280.2|14301.2|14286.2|14292.7|14277.7|6
1650301500000|2022-04-18 17:05:00|14294.7|14279.7|14295.7|14280.7|14295.7|14280.7|14294.7|14279.7|3
1650301550000|2022-04-18 17:05:50|14296.2|14281.2|14296.7|14281.7|14296.7|14281.7|14296.2|14281.2|0
1650301570000|2022-04-18 17:06:10|14297.2|14282.2|14303.2|14288.2|14303.2|14288.2|14296.7|14281.7|0
1650301580000|2022-04-18 17:06:20|14302.7|14287.7|14303.2|14288.2|14303.6|14288.6|14302.7|14287.7|0
1650301590000|2022-04-18 17:06:30|14302.7|14287.7|14302.7|14287.7|14302.7|14287.7|14302.7|14287.7|0
1650301600000|2022-04-18 17:06:40|14302.6|14287.6|14300.7|14285.7|14302.6|14287.6|14300.2|14285.2|0
1650301610000|2022-04-18 17:06:50|14300.6|14285.6|14300.7|14285.7|14300.7|14285.7|14300.2|14285.2|0
1650301660000|2022-04-18 17:07:40|||||||||7
1650301680000|2022-04-18 17:08:00|14300.6|14285.6|14313.6|14298.6|14314.1|14299.1|14300.6|14285.6|1
1650301690000|2022-04-18 17:08:10|14312.6|14297.6|14306.9|14291.9|14312.6|14297.6|14306.9|14291.9|0
1650301700000|2022-04-18 17:08:20|14303.1|14288.1|14310.1|14295.1|14310.1|14295.1|14302.3|14287.3|0
1650301710000|2022-04-18 17:08:30|14309.6|14294.6|14305.1|14290.1|14311.6|14296.6|14305.1|14290.1|1
1650301720000|2022-04-18 17:08:40|14305|14290|14307.6|14292.6|14307.6|14292.6|14303.1|14288.1|1
1650301730000|2022-04-18 17:08:50|14304.6|14289.6|14305.1|14290.1|14305.6|14290.6|14303.1|14288.1|1
1650301740000|2022-04-18 17:09:00|14304.1|14289.1|14303.6|14288.6|14304.1|14289.1|14303.6|14288.6|4
1650301750000|2022-04-18 17:09:10|14303.8|14288.8|14305.1|14290.1|14307.2|14292.2|14303.6|14288.6|2
1650301760000|2022-04-18 17:09:20|14305.6|14290.6|14306.6|14291.6|14306.6|14291.6|14305.6|14290.6|2
1650301770000|2022-04-18 17:09:30|14307.6|14292.6|14312.7|14297.7|14312.7|14297.7|14307.6|14292.6|1
1650301780000|2022-04-18 17:09:40|14312.1|14297.1|14310.7|14295.7|14312.1|14297.1|14310.7|14295.7|0
1650301790000|2022-04-18 17:09:50|14311.1|14296.1|14311.7|14296.7|14311.7|14296.7|14309.1|14294.1|0
1650301800000|2022-04-18 17:10:00|14312.1|14297.1|14311.1|14296.1|14312.1|14297.1|14309.3|14294.3|0
1650301810000|2022-04-18 17:10:10|14310.1|14295.1|14303.6|14288.6|14310.1|14295.1|14303.1|14288.1|1
1650301820000|2022-04-18 17:10:20|14303.1|14288.1|14302.6|14287.6|14305.1|14290.1|14302.6|14287.6|1
1650301830000|2022-04-18 17:10:30|14303.1|14288.1|14303.1|14288.1|14303.1|14288.1|14303.1|14288.1|2
1650301840000|2022-04-18 17:10:40|14302.6|14287.6|14302.6|14287.6|14302.6|14287.6|14302.6|14287.6|0
1650301850000|2022-04-18 17:10:50|14303.7|14288.7|14302.6|14287.6|14304.2|14289.2|14302.6|14287.6|0
1650301860000|2022-04-18 17:11:00|14309.1|14294.1|14310.1|14295.1|14311.6|14296.6|14309.1|14294.1|3
1650301870000|2022-04-18 17:11:10|14309.1|14294.1|14312.6|14297.6|14313.6|14298.6|14309.1|14294.1|1
1650301880000|2022-04-18 17:11:20|14314.7|14299.7|14312.6|14297.6|14314.7|14299.7|14311.1|14296.1|2
1650301890000|2022-04-18 17:11:30|14311.6|14296.6|14312.6|14297.6|14314.1|14299.1|14311.6|14296.6|0
1650301910000|2022-04-18 17:11:50|14312.5|14297.5|14309.6|14294.6|14312.5|14297.5|14309.6|14294.6|0
1650301920000|2022-04-18 17:12:00|14309.1|14294.1|14310.6|14295.6|14311.6|14296.6|14309.1|14294.1|0
1650301930000|2022-04-18 17:12:10|14311.6|14296.6|14309.6|14294.6|14311.6|14296.6|14309.6|14294.6|0
1650301940000|2022-04-18 17:12:20|14310.6|14295.6|14310.6|14295.6|14312.1|14297.1|14310.1|14295.1|2
1650301950000|2022-04-18 17:12:30|14310.7|14295.7|14312.6|14297.6|14312.6|14297.6|14310.1|14295.1|1
1650301960000|2022-04-18 17:12:40|14312.7|14297.7|14323.6|14308.6|14323.6|14308.6|14312.7|14297.7|1
1650301970000|2022-04-18 17:12:50|14320.8|14305.8|14320.3|14305.3|14322.6|14307.6|14320.3|14305.3|1
1650301980000|2022-04-18 17:13:00|14322.6|14307.6|14323.6|14308.6|14323.6|14308.6|14320.1|14305.1|6
1650301990000|2022-04-18 17:13:10|14322.6|14307.6|14321.6|14306.6|14322.6|14307.6|14321.6|14306.6|1
1650302000000|2022-04-18 17:13:20|14321.5|14306.5|14319.8|14304.8|14322.7|14307.7|14318.1|14303.1|1
1650302010000|2022-04-18 17:13:30|14322.2|14307.2|14319.6|14304.6|14322.2|14307.2|14319.6|14304.6|1
1650302020000|2022-04-18 17:13:40|14318.6|14303.6|14317.6|14302.6|14319.6|14304.6|14317.6|14302.6|0
1650302030000|2022-04-18 17:13:50|14317.1|14302.1|14317.7|14302.7|14318.2|14303.2|14317.1|14302.1|0
1650302040000|2022-04-18 17:14:00|14317.6|14302.6|14316.1|14301.1|14317.6|14302.6|14316.1|14301.1|1
1650302050000|2022-04-18 17:14:10|14311.6|14296.6|14311.6|14296.6|14311.7|14296.7|14311.6|14296.6|0
1650302060000|2022-04-18 17:14:20|14311.1|14296.1|14311.1|14296.1|14311.1|14296.1|14311.1|14296.1|0
1650302070000|2022-04-18 17:14:30|14310.6|14295.6|14312.6|14297.6|14312.6|14297.6|14310.6|14295.6|0
1650302080000|2022-04-18 17:14:40|14312.5|14297.5|14313.1|14298.1|14313.1|14298.1|14309.1|14294.1|0
1650302090000|2022-04-18 17:14:50|14313.6|14298.6|14318.6|14303.6|14320.6|14305.6|14313.6|14298.6|12
1650302100000|2022-04-18 17:15:00|14318.5|14303.5|14317.1|14302.1|14318.5|14303.5|14316.6|14301.6|0
1650302120000|2022-04-18 17:15:20|14318.1|14303.1|14317.6|14302.6|14319.9|14304.9|14317.6|14302.6|1
1650302130000|2022-04-18 17:15:30|14317.4|14302.4|14317.1|14302.1|14320|14305|14313.7|14298.7|1
1650302140000|2022-04-18 17:15:40|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|0
1650302150000|2022-04-18 17:15:50|14316.1|14301.1|14316.1|14301.1|14316.1|14301.1|14316.1|14301.1|1
1650302160000|2022-04-18 17:16:00|14313.6|14298.6|14311.1|14296.1|14313.6|14298.6|14311.1|14296.1|1
1650302180000|2022-04-18 17:16:20|14310.7|14295.7|14304.6|14289.6|14310.7|14295.7|14304.6|14289.6|0
1650302190000|2022-04-18 17:16:30|14305.1|14290.1|14305.6|14290.6|14305.6|14290.6|14305.1|14290.1|0
1650302200000|2022-04-18 17:16:40|14305.1|14290.1|14305.1|14290.1|14305.1|14290.1|14305.1|14290.1|0
1650302210000|2022-04-18 17:16:50|14305.6|14290.6|14305.6|14290.6|14305.6|14290.6|14305.6|14290.6|0
1650302220000|2022-04-18 17:17:00|14305.1|14290.1|14305.1|14290.1|14305.1|14290.1|14305.1|14290.1|3
1650302240000|2022-04-18 17:17:20|||||||||1
1650302250000|2022-04-18 17:17:30|14304.6|14289.6|14304.6|14289.6|14304.6|14289.6|14304.6|14289.6|0
1650302260000|2022-04-18 17:17:40|14305.6|14290.6|14305.6|14290.6|14306.1|14291.1|14305.1|14290.1|0
1650302280000|2022-04-18 17:18:00|14305.5|14290.5|14303.1|14288.1|14305.5|14290.5|14303.1|14288.1|1
1650302290000|2022-04-18 17:18:10|14302.6|14287.6|14302.6|14287.6|14302.6|14287.6|14302.6|14287.6|0
1650302300000|2022-04-18 17:18:20|14302.1|14287.1|14302.1|14287.1|14302.1|14287.1|14302.1|14287.1|0
1650302310000|2022-04-18 17:18:30|14303.5|14288.5|14306.5|14291.5|14306.5|14291.5|14303.1|14288.1|1
1650302320000|2022-04-18 17:18:40|14304.5|14289.5|14304.6|14289.6|14304.6|14289.6|14304.1|14289.1|0
1650302340000|2022-04-18 17:19:00|14304.5|14289.5|14302.6|14287.6|14304.5|14289.5|14302.6|14287.6|0
1650302350000|2022-04-18 17:19:10|14303.1|14288.1|14303.1|14288.1|14303.1|14288.1|14303.1|14288.1|3
1650302360000|2022-04-18 17:19:20|14303.6|14288.6|14303.6|14288.6|14303.6|14288.6|14303.6|14288.6|0
1650302370000|2022-04-18 17:19:30|14303.1|14288.1|14311.6|14296.6|14311.6|14296.6|14303.1|14288.1|0
1650302380000|2022-04-18 17:19:40|14312.1|14297.1|14312.1|14297.1|14312.1|14297.1|14312.1|14297.1|0
1650302390000|2022-04-18 17:19:50|14311.1|14296.1|14313.1|14298.1|14313.6|14298.6|14310.1|14295.1|3
1650302400000|2022-04-18 17:20:00|14312.6|14297.6|14308.6|14293.6|14312.6|14297.6|14308.6|14293.6|0
1650302430000|2022-04-18 17:20:30|14308.5|14293.5|14308.1|14293.1|14308.5|14293.5|14307.1|14292.1|0
1650302440000|2022-04-18 17:20:40|14307.1|14292.1|14307.5|14292.5|14308.1|14293.1|14306.6|14291.6|0
1650302450000|2022-04-18 17:20:50|14306.6|14291.6|14307.1|14292.1|14307.1|14292.1|14306.6|14291.6|0
1650302460000|2022-04-18 17:21:00|14307.5|14292.5|14305.1|14290.1|14307.5|14292.5|14305.1|14290.1|5
1650302470000|2022-04-18 17:21:10|14304.6|14289.6|14304.6|14289.6|14304.6|14289.6|14304.6|14289.6|0
1650302490000|2022-04-18 17:21:30|14303.6|14288.6|14303.6|14288.6|14303.6|14288.6|14303.6|14288.6|0
1650302510000|2022-04-18 17:21:50|14303.5|14288.5|14303|14288|14303.5|14288.5|14303|14288|0
1650302520000|2022-04-18 17:22:00|14302.6|14287.6|14305.6|14290.6|14305.6|14290.6|14302.6|14287.6|0
1650302530000|2022-04-18 17:22:10|14305.5|14290.5|14305.1|14290.1|14305.5|14290.5|14305.1|14290.1|0
1650302540000|2022-04-18 17:22:20|14305.6|14290.6|14305.6|14290.6|14305.6|14290.6|14305.6|14290.6|0
1650302560000|2022-04-18 17:22:40|14306.1|14291.1|14305.1|14290.1|14306.1|14291.1|14305.1|14290.1|42
1650302570000|2022-04-18 17:22:50|||||||||1
1650302580000|2022-04-18 17:23:00|14304.1|14289.1|14302.6|14287.6|14304.1|14289.1|14302.6|14287.6|1
1650302590000|2022-04-18 17:23:10|14303.5|14288.5|14303.6|14288.6|14303.6|14288.6|14303.5|14288.5|2
1650302600000|2022-04-18 17:23:20|14303.5|14288.5|14303.1|14288.1|14303.5|14288.5|14303.1|14288.1|0
1650302630000|2022-04-18 17:23:50|14303.6|14288.6|14304.1|14289.1|14304.1|14289.1|14303.6|14288.6|0
1650302640000|2022-04-18 17:24:00|14303.6|14288.6|14302.1|14287.1|14303.6|14288.6|14302.1|14287.1|1
1650302670000|2022-04-18 17:24:30|||||||||2
1650302690000|2022-04-18 17:24:50|14310.4|14295.4|14308|14293|14310.4|14295.4|14308|14293|1
1650302700000|2022-04-18 17:25:00|14307.5|14292.5|14307.6|14292.6|14308.5|14293.5|14307.5|14292.5|4
1650302710000|2022-04-18 17:25:10|14307.5|14292.5|14306.1|14291.1|14307.5|14292.5|14306.1|14291.1|0
1650302720000|2022-04-18 17:25:20|14307.1|14292.1|14307.1|14292.1|14307.1|14292.1|14307.1|14292.1|0
1650302730000|2022-04-18 17:25:30|14308.1|14293.1|14309.1|14294.1|14309.6|14294.6|14308.1|14293.1|2
1650302740000|2022-04-18 17:25:40|14309.6|14294.6|14310.5|14295.5|14310.5|14295.5|14309.6|14294.6|0
1650302760000|2022-04-18 17:26:00|14310.1|14295.1|14311.1|14296.1|14311.5|14296.5|14310.1|14295.1|1
1650302770000|2022-04-18 17:26:10|14311.5|14296.5|14311.5|14296.5|14311.5|14296.5|14311.5|14296.5|0
1650302780000|2022-04-18 17:26:20|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|1
1650302790000|2022-04-18 17:26:30|14319.6|14304.6|14320.6|14305.6|14321.6|14306.6|14319.6|14304.6|0
1650302810000|2022-04-18 17:26:50|14321.6|14306.6|14321.6|14306.6|14321.6|14306.6|14321.6|14306.6|1
1650302820000|2022-04-18 17:27:00|14320.6|14305.6|14319.6|14304.6|14320.6|14305.6|14318.2|14303.2|5
1650302830000|2022-04-18 17:27:10|14316.1|14301.1|14316.2|14301.2|14316.2|14301.2|14316.1|14301.1|9
1650302840000|2022-04-18 17:27:20|14316.3|14301.3|14316.3|14301.3|14316.3|14301.3|14316.3|14301.3|1
1650302850000|2022-04-18 17:27:30|14316.2|14301.2|14316.2|14301.2|14316.2|14301.2|14316.2|14301.2|0
1650302860000|2022-04-18 17:27:40|14316.3|14301.3|14316.2|14301.2|14316.3|14301.3|14316.2|14301.2|3
1650302880000|2022-04-18 17:28:00|14316.3|14301.3|14316.7|14301.7|14316.7|14301.7|14316.3|14301.3|0
1650302930000|2022-04-18 17:28:50|14316.2|14301.2|14315.2|14300.2|14316.2|14301.2|14315.2|14300.2|0
1650302940000|2022-04-18 17:29:00|14315.1|14300.1|14315.1|14300.1|14315.1|14300.1|14315.1|14300.1|3
1650302950000|2022-04-18 17:29:10|14315.2|14300.2|14315.6|14300.6|14315.6|14300.6|14315.2|14300.2|0
1650302960000|2022-04-18 17:29:20|14317.1|14302.1|14316.7|14301.7|14317.6|14302.6|14316.7|14301.7|0
1650302970000|2022-04-18 17:29:30|14317.1|14302.1|14317.1|14302.1|14317.1|14302.1|14317.1|14302.1|1
1650302990000|2022-04-18 17:29:50|14316.1|14301.1|14316.1|14301.1|14316.1|14301.1|14316.1|14301.1|0
1650303000000|2022-04-18 17:30:00|14315.1|14300.1|14317.1|14302.1|14318.1|14303.1|14315.1|14300.1|0
1650303020000|2022-04-18 17:30:20|14318.6|14303.6|14319.1|14304.1|14319.1|14304.1|14318.6|14303.6|0
1650303030000|2022-04-18 17:30:30|14319.2|14304.2|14319.2|14304.2|14319.2|14304.2|14319.1|14304.1|0
1650303040000|2022-04-18 17:30:40|14323.2|14308.2|14332.2|14317.2|14332.2|14317.2|14323.2|14308.2|6
1650303050000|2022-04-18 17:30:50|14338.2|14323.2|14338.1|14323.1|14338.2|14323.2|14338.1|14323.1|12
1650303060000|2022-04-18 17:31:00|14338.2|14323.2|14339.6|14324.6|14339.6|14324.6|14338.2|14323.2|0
1650303070000|2022-04-18 17:31:10|14339.7|14324.7|14337.7|14322.7|14339.7|14324.7|14337.2|14322.2|1
1650303080000|2022-04-18 17:31:20|14337.6|14322.6|14337.2|14322.2|14337.6|14322.6|14337.2|14322.2|0
1650303100000|2022-04-18 17:31:40|14338.2|14323.2|14338.2|14323.2|14338.2|14323.2|14338.2|14323.2|0
1650303110000|2022-04-18 17:31:50|14339.7|14324.7|14339.7|14324.7|14339.7|14324.7|14339.7|14324.7|0
1650303120000|2022-04-18 17:32:00|14338.2|14323.2|14326.7|14311.7|14338.2|14323.2|14326.7|14311.7|1
1650303130000|2022-04-18 17:32:10|14327.2|14312.2|14326.7|14311.7|14328.7|14313.7|14326.7|14311.7|1
1650303140000|2022-04-18 17:32:20|14326.6|14311.6|14326.2|14311.2|14326.6|14311.6|14326.2|14311.2|0
1650303150000|2022-04-18 17:32:30|14327.7|14312.7|14327.2|14312.2|14327.7|14312.7|14327.2|14312.2|0
1650303160000|2022-04-18 17:32:40|14327.1|14312.1|14326.7|14311.7|14327.1|14312.1|14326.7|14311.7|0
1650303180000|2022-04-18 17:33:00|14326.6|14311.6|14327.1|14312.1|14327.1|14312.1|14326.6|14311.6|3
1650303190000|2022-04-18 17:33:10|14326.6|14311.6|14331.6|14316.6|14331.6|14316.6|14326.6|14311.6|1
1650303200000|2022-04-18 17:33:20|14330.6|14315.6|14333|14318|14333|14318|14330.6|14315.6|1
1650303210000|2022-04-18 17:33:30|14331|14316|14330.5|14315.5|14331|14316|14330.5|14315.5|0
1650303220000|2022-04-18 17:33:40|14328.5|14313.5|14328.5|14313.5|14328.5|14313.5|14328.5|14313.5|0
1650303230000|2022-04-18 17:33:50|14327.5|14312.5|14327.5|14312.5|14327.5|14312.5|14327.5|14312.5|0
1650303240000|2022-04-18 17:34:00|14327|14312|14327.5|14312.5|14327.5|14312.5|14327|14312|0
1650303270000|2022-04-18 17:34:30|14327.7|14312.7|14331|14316|14331|14316|14327.7|14312.7|0
1650303280000|2022-04-18 17:34:40|14330.5|14315.5|14330.5|14315.5|14330.5|14315.5|14330.5|14315.5|0
1650303290000|2022-04-18 17:34:50|14331|14316|14331|14316|14331|14316|14331|14316|0
1650303300000|2022-04-18 17:35:00|14331.5|14316.5|14330|14315|14331.5|14316.5|14330|14315|1
1650303310000|2022-04-18 17:35:10|14329|14314|14335|14320|14335|14320|14329|14314|0
1650303320000|2022-04-18 17:35:20|14334.5|14319.5|14334.5|14319.5|14334.5|14319.5|14334.5|14319.5|0
1650303330000|2022-04-18 17:35:30|14334.6|14319.6|14333|14318|14335|14320|14333|14318|0
1650303340000|2022-04-18 17:35:40|14332|14317|14331.6|14316.6|14332|14317|14331.5|14316.5|1
1650303350000|2022-04-18 17:35:50|14332|14317|14338.7|14323.7|14338.7|14323.7|14331.5|14316.5|7
1650303360000|2022-04-18 17:36:00|14338.8|14323.8|14338.8|14323.8|14339.7|14324.7|14338.7|14323.7|0
1650303370000|2022-04-18 17:36:10|14339.3|14324.3|14339.3|14324.3|14339.3|14324.3|14339.3|14324.3|1
1650303380000|2022-04-18 17:36:20|14341.6|14326.6|14341.8|14326.8|14341.8|14326.8|14341.6|14326.6|1
1650303390000|2022-04-18 17:36:30|14342.8|14327.8|14339.8|14324.8|14342.8|14327.8|14339.8|14324.8|0
1650303400000|2022-04-18 17:36:40|14340.9|14325.9|14343.9|14328.9|14343.9|14328.9|14340.9|14325.9|2
1650303410000|2022-04-18 17:36:50|14345.3|14330.3|14344.8|14329.8|14345.3|14330.3|14344.8|14329.8|0
1650303420000|2022-04-18 17:37:00|14344.7|14329.7|14345.2|14330.2|14345.2|14330.2|14344.6|14329.6|4
1650303430000|2022-04-18 17:37:10|14345.3|14330.3|14345.2|14330.2|14345.3|14330.3|14345.2|14330.2|2
1650303450000|2022-04-18 17:37:30|14345.7|14330.7|14344.7|14329.7|14345.7|14330.7|14344.7|14329.7|0
1650303460000|2022-04-18 17:37:40|14345.2|14330.2|14345.2|14330.2|14345.2|14330.2|14345.2|14330.2|0
1650303470000|2022-04-18 17:37:50|14344.7|14329.7|14344.2|14329.2|14345.2|14330.2|14344.2|14329.2|0
1650303480000|2022-04-18 17:38:00|14344.3|14329.3|14344.7|14329.7|14344.7|14329.7|14344.3|14329.3|0
1650303490000|2022-04-18 17:38:10|14349.2|14334.2|14345.9|14330.9|14349.5|14334.5|14345.9|14330.9|0
1650303500000|2022-04-18 17:38:20|14348.7|14333.7|14352.2|14337.2|14352.2|14337.2|14348.2|14333.2|6
1650303510000|2022-04-18 17:38:30|14351.7|14336.7|14351.7|14336.7|14351.7|14336.7|14351.7|14336.7|0
1650303520000|2022-04-18 17:38:40|14351.9|14336.9|14347.2|14332.2|14354.2|14339.2|14347.2|14332.2|1
1650303530000|2022-04-18 17:38:50|14345.3|14330.3|14345.3|14330.3|14345.3|14330.3|14345.2|14330.2|0
1650303550000|2022-04-18 17:39:10|14345.8|14330.8|14345.8|14330.8|14345.8|14330.8|14345.8|14330.8|0
1650303570000|2022-04-18 17:39:30|14346.8|14331.8|14347.3|14332.3|14347.3|14332.3|14346.8|14331.8|0
1650303580000|2022-04-18 17:39:40|14345.3|14330.3|14345.8|14330.8|14345.8|14330.8|14345.3|14330.3|0
1650303590000|2022-04-18 17:39:50|14347.3|14332.3|14349.8|14334.8|14349.8|14334.8|14347.3|14332.3|0
1650303600000|2022-04-18 17:40:00|14349.7|14334.7|14348.8|14333.8|14349.7|14334.7|14348.8|14333.8|5
1650303630000|2022-04-18 17:40:30|||||||||5
1650303640000|2022-04-18 17:40:40|14349.3|14334.3|14349.8|14334.8|14350.3|14335.3|14349.3|14334.3|0
1650303650000|2022-04-18 17:40:50|14349.3|14334.3|14352.2|14337.2|14352.2|14337.2|14348.8|14333.8|0
1650303660000|2022-04-18 17:41:00|14352.3|14337.3|14354.8|14339.8|14354.8|14339.8|14352.3|14337.3|4
1650303680000|2022-04-18 17:41:20|14354.3|14339.3|14353.3|14338.3|14357.2|14342.2|14353.3|14338.3|1
1650303690000|2022-04-18 17:41:30|14352.8|14337.8|14350.3|14335.3|14353.3|14338.3|14348.9|14333.9|0
1650303700000|2022-04-18 17:41:40|14350.8|14335.8|14350.8|14335.8|14350.8|14335.8|14350.8|14335.8|0
1650303710000|2022-04-18 17:41:50|14350.3|14335.3|14350.4|14335.4|14350.4|14335.4|14350.3|14335.3|5
1650303730000|2022-04-18 17:42:10|14350.5|14335.5|14350.4|14335.4|14350.5|14335.5|14350.4|14335.4|0
1650303750000|2022-04-18 17:42:30|14350.3|14335.3|14350.3|14335.3|14350.3|14335.3|14350.3|14335.3|1
1650303770000|2022-04-18 17:42:50|14350.8|14335.8|14350.8|14335.8|14350.8|14335.8|14350.8|14335.8|1
1650303780000|2022-04-18 17:43:00|14351.3|14336.3|14351.3|14336.3|14352.3|14337.3|14351.3|14336.3|0
1650303790000|2022-04-18 17:43:10|14351.8|14336.8|14350.8|14335.8|14354.3|14339.3|14350.8|14335.8|2
1650303800000|2022-04-18 17:43:20|14350.3|14335.3|14352.8|14337.8|14352.8|14337.8|14350.3|14335.3|0
1650303810000|2022-04-18 17:43:30|14350.8|14335.8|14350.8|14335.8|14350.9|14335.9|14350.8|14335.8|1
1650303820000|2022-04-18 17:43:40|14351.3|14336.3|14349.8|14334.8|14351.8|14336.8|14348.8|14333.8|1
1650303840000|2022-04-18 17:44:00|14343.8|14328.8|14336.3|14321.3|14343.8|14328.8|14336.3|14321.3|0
1650303880000|2022-04-18 17:44:40|14334.8|14319.8|14334.8|14319.8|14334.8|14319.8|14334.8|14319.8|0
1650303900000|2022-04-18 17:45:00|14335.3|14320.3|14334.2|14319.2|14336.7|14321.7|14334.2|14319.2|4
1650303910000|2022-04-18 17:45:10|14334.3|14319.3|14334.7|14319.7|14334.7|14319.7|14334.2|14319.2|1
1650303930000|2022-04-18 17:45:30|14334.8|14319.8|14334.7|14319.7|14334.8|14319.8|14334.7|14319.7|1
1650303940000|2022-04-18 17:45:40|14334.8|14319.8|14339.9|14324.9|14339.9|14324.9|14334.8|14319.8|5
1650303950000|2022-04-18 17:45:50|14340.8|14325.8|14338.9|14323.9|14340.8|14325.8|14338.4|14323.4|0
1650303970000|2022-04-18 17:46:10|14339.8|14324.8|14338.8|14323.8|14339.8|14324.8|14338.8|14323.8|0
1650303980000|2022-04-18 17:46:20|14345.9|14330.9|14345.9|14330.9|14346.4|14331.4|14345.9|14330.9|2
1650303990000|2022-04-18 17:46:30|14344.4|14329.4|14342.9|14327.9|14344.4|14329.4|14342.9|14327.9|3
1650304010000|2022-04-18 17:46:50|14343.4|14328.4|14343.4|14328.4|14343.4|14328.4|14343.4|14328.4|0
1650304030000|2022-04-18 17:47:10|14343.5|14328.5|14344.4|14329.4|14344.9|14329.9|14343.5|14328.5|1
1650304040000|2022-04-18 17:47:20|14343|14328|14344.4|14329.4|14344.9|14329.9|14342.9|14327.9|1
1650304050000|2022-04-18 17:47:30|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|0
1650304060000|2022-04-18 17:47:40|14344.4|14329.4|14344.9|14329.9|14345.9|14330.9|14343.9|14328.9|0
1650304070000|2022-04-18 17:47:50|14344.8|14329.8|14343.4|14328.4|14345.4|14330.4|14343.4|14328.4|0
1650304080000|2022-04-18 17:48:00|14342.8|14327.8|14341.9|14326.9|14342.8|14327.8|14341.8|14326.8|1
1650304090000|2022-04-18 17:48:10|14344.3|14329.3|14343.8|14328.8|14344.8|14329.8|14343.8|14328.8|0
1650304100000|2022-04-18 17:48:20|14344.3|14329.3|14343.8|14328.8|14344.3|14329.3|14343.8|14328.8|0
1650304110000|2022-04-18 17:48:30|14343.3|14328.3|14343.9|14328.9|14343.9|14328.9|14343.3|14328.3|0
1650304120000|2022-04-18 17:48:40|14344.8|14329.8|14343.3|14328.3|14344.8|14329.8|14343.3|14328.3|1
1650304130000|2022-04-18 17:48:50|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|14343.8|14328.8|0
1650304140000|2022-04-18 17:49:00|14343.9|14328.9|14342.9|14327.9|14344.3|14329.3|14342.8|14327.8|3
1650304150000|2022-04-18 17:49:10|14343.8|14328.8|14343.3|14328.3|14344.3|14329.3|14343.3|14328.3|1
1650304160000|2022-04-18 17:49:20|14343.4|14328.4|14344.3|14329.3|14344.3|14329.3|14343.4|14328.4|1
1650304170000|2022-04-18 17:49:30|14345.8|14330.8|14345.8|14330.8|14345.8|14330.8|14345.3|14330.3|2
1650304180000|2022-04-18 17:49:40|14346.3|14331.3|14346.3|14331.3|14346.3|14331.3|14345.8|14330.8|0
1650304190000|2022-04-18 17:49:50|14345.8|14330.8|14346.3|14331.3|14346.3|14331.3|14345.8|14330.8|0
1650304200000|2022-04-18 17:50:00|14346.2|14331.2|14345.9|14330.9|14346.2|14331.2|14344.8|14329.8|1
1650304210000|2022-04-18 17:50:10|14347.4|14332.4|14347.9|14332.9|14348.3|14333.3|14347.4|14332.4|2
1650304220000|2022-04-18 17:50:20|14347.8|14332.8|14347.8|14332.8|14347.8|14332.8|14347.8|14332.8|2
1650304230000|2022-04-18 17:50:30|14348.2|14333.2|14352.3|14337.3|14354.7|14339.7|14348.2|14333.2|0
1650304240000|2022-04-18 17:50:40|14351.8|14336.8|14352.3|14337.3|14352.3|14337.3|14351.3|14336.3|2
1650304250000|2022-04-18 17:50:50|14352.8|14337.8|14352.9|14337.9|14352.9|14337.9|14352.8|14337.8|6
1650304260000|2022-04-18 17:51:00|14353.5|14338.5|14355.3|14340.3|14356.3|14341.3|14353.5|14338.5|1
1650304270000|2022-04-18 17:51:10|14355.4|14340.4|14354.4|14339.4|14355.9|14340.9|14353.8|14338.8|2
1650304280000|2022-04-18 17:51:20|14354.3|14339.3|14353.3|14338.3|14354.3|14339.3|14352.9|14337.9|2
1650304290000|2022-04-18 17:51:30|14353.4|14338.4|14354.3|14339.3|14354.3|14339.3|14353.4|14338.4|0
1650304310000|2022-04-18 17:51:50|14354.4|14339.4|14354.4|14339.4|14354.4|14339.4|14354.4|14339.4|0
1650304320000|2022-04-18 17:52:00|14355.4|14340.4|14353.8|14338.8|14355.4|14340.4|14353.4|14338.4|2
1650304330000|2022-04-18 17:52:10|14353.4|14338.4|14353.4|14338.4|14353.4|14338.4|14353.4|14338.4|0
1650304340000|2022-04-18 17:52:20|14353.3|14338.3|14353.3|14338.3|14353.3|14338.3|14353.3|14338.3|2
1650304350000|2022-04-18 17:52:30|14354.8|14339.8|14355.4|14340.4|14355.4|14340.4|14354.8|14339.8|2
1650304360000|2022-04-18 17:52:40|14355.9|14340.9|14354.4|14339.4|14355.9|14340.9|14354.4|14339.4|1
1650304370000|2022-04-18 17:52:50|14354.9|14339.9|14354.9|14339.9|14354.9|14339.9|14354.9|14339.9|0
1650304380000|2022-04-18 17:53:00|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|14355.4|14340.4|3
1650304390000|2022-04-18 17:53:10|14354|14339|14355.4|14340.4|14356.3|14341.3|14353.9|14338.9|1
1650304420000|2022-04-18 17:53:40|14356.4|14341.4|14355.9|14340.9|14356.4|14341.4|14355.9|14340.9|0
1650304430000|2022-04-18 17:53:50|||||||||1
1650304440000|2022-04-18 17:54:00|14355.8|14340.8|14354.9|14339.9|14356.4|14341.4|14354.9|14339.9|0
1650304450000|2022-04-18 17:54:10|14356.4|14341.4|14354.9|14339.9|14356.4|14341.4|14354.9|14339.9|0
1650304460000|2022-04-18 17:54:20|14355.8|14340.8|14353.9|14338.9|14355.8|14340.8|14352.9|14337.9|9
1650304470000|2022-04-18 17:54:30|14353.8|14338.8|14352.9|14337.9|14353.8|14338.8|14351.5|14336.5|0
1650304480000|2022-04-18 17:54:40|14353.3|14338.3|14354.3|14339.3|14355.4|14340.4|14352.4|14337.4|2
1650304490000|2022-04-18 17:54:50|14353.8|14338.8|14353.9|14338.9|14353.9|14338.9|14353.8|14338.8|1
1650304500000|2022-04-18 17:55:00|14355.3|14340.3|14353.9|14338.9|14355.4|14340.4|14352.4|14337.4|4
1650304510000|2022-04-18 17:55:10|14354|14339|14356.4|14341.4|14356.4|14341.4|14354|14339|2
1650304520000|2022-04-18 17:55:20|14355.9|14340.9|14354|14339|14355.9|14340.9|14354|14339|5
1650304530000|2022-04-18 17:55:30|14356|14341|14355.9|14340.9|14356|14341|14355.9|14340.9|0
1650304540000|2022-04-18 17:55:40|14356.4|14341.4|14354.9|14339.9|14357.4|14342.4|14354.9|14339.9|1
1650304550000|2022-04-18 17:55:50|14354.4|14339.4|14356.3|14341.3|14356.3|14341.3|14354.4|14339.4|7
1650304560000|2022-04-18 17:56:00|14350.3|14335.3|14348.7|14333.7|14350.3|14335.3|14346.8|14331.8|29
1650304570000|2022-04-18 17:56:10|14357.6|14342.6|14352.9|14337.9|14357.6|14342.6|14352.9|14337.9|25
1650304590000|2022-04-18 17:56:30|14353|14338|14348.9|14333.9|14358.9|14338.9|14348.9|14329.1|1
1650304600000|2022-04-18 17:56:40|14350.3|14335.3|14350.4|14335.4|14351.4|14336.4|14350.3|14335.3|0
1650304610000|2022-04-18 17:56:50|14350.9|14335.9|14350.9|14335.9|14350.9|14335.9|14350.9|14335.9|0
1650304620000|2022-04-18 17:57:00|14350.8|14335.8|14351.3|14336.3|14351.3|14336.3|14350.8|14335.8|3
1650304640000|2022-04-18 17:57:20|14350.8|14335.8|14350.8|14335.8|14350.8|14335.8|14350.8|14335.8|0
1650304650000|2022-04-18 17:57:30|14351.3|14336.3|14350.8|14335.8|14351.3|14336.3|14350.8|14335.8|1
1650304660000|2022-04-18 17:57:40|14351.3|14336.3|14352.3|14337.3|14352.3|14337.3|14351.3|14336.3|0
1650304670000|2022-04-18 17:57:50|14352.2|14337.2|14352.3|14337.3|14352.3|14337.3|14352.2|14337.2|1
1650304680000|2022-04-18 17:58:00|14351.8|14336.8|14351.3|14336.3|14351.8|14336.8|14351.3|14336.3|0
1650304690000|2022-04-18 17:58:10|14350.3|14335.3|14350.8|14335.8|14350.8|14335.8|14350.3|14335.3|1
1650304710000|2022-04-18 17:58:30|14350.3|14335.3|14350.3|14335.3|14350.3|14335.3|14350.3|14335.3|0
1650304720000|2022-04-18 17:58:40|14346.3|14331.3|14348.8|14333.8|14350.7|14335.7|14346.3|14331.3|5
1650304730000|2022-04-18 17:58:50|14347.8|14332.8|14345.3|14330.3|14347.8|14332.8|14345.3|14330.3|0
1650304740000|2022-04-18 17:59:00|14345.4|14330.4|14346.3|14331.3|14346.3|14331.3|14345.4|14330.4|0
1650304750000|2022-04-18 17:59:10|14345.8|14330.8|14345.8|14330.8|14345.8|14330.8|14345.8|14330.8|0
1650304760000|2022-04-18 17:59:20|14345.3|14330.3|14343.2|14328.2|14345.8|14330.8|14343.2|14328.2|2
1650304770000|2022-04-18 17:59:30|14342.7|14327.7|14342.7|14327.7|14342.7|14327.7|14342.7|14327.7|0
1650304780000|2022-04-18 17:59:40|14343.7|14328.7|14344.2|14329.2|14344.2|14329.2|14343.3|14328.3|0
1650304800000|2022-04-18 18:00:00|14344.7|14329.7|14346.2|14331.2|14346.2|14331.2|14344.7|14329.7|0
1650304810000|2022-04-18 18:00:10|14346.6|14331.6|14348.7|14333.7|14349.7|14334.7|14346.6|14331.6|1
1650304820000|2022-04-18 18:00:20|14349.2|14334.2|14347.2|14332.2|14349.7|14334.7|14344.7|14329.7|0
1650304830000|2022-04-18 18:00:30|14347.7|14332.7|14346.2|14331.2|14347.7|14332.7|14345.2|14330.2|0
1650304840000|2022-04-18 18:00:40|14346.3|14331.3|14348.1|14333.1|14348.1|14333.1|14346.3|14331.3|0
1650304850000|2022-04-18 18:00:50|14348.2|14333.2|14348.7|14333.7|14348.7|14333.7|14348.2|14333.2|0
1650304860000|2022-04-18 18:01:00|14347.8|14332.8|14347.1|14332.1|14348.1|14333.1|14347.1|14332.1|6
1650304870000|2022-04-18 18:01:10|14348.1|14333.1|14348.1|14333.1|14348.1|14333.1|14348.1|14333.1|0
1650304880000|2022-04-18 18:01:20|14356.1|14341.1|14357.6|14342.6|14357.6|14342.6|14356.1|14341.1|0
1650304890000|2022-04-18 18:01:30|14357.9|14342.9|14362.6|14347.6|14363.1|14348.1|14357.9|14342.9|1
1650304900000|2022-04-18 18:01:40|14363.1|14348.1|14362.1|14347.1|14363.1|14348.1|14361.1|14346.1|3
1650304910000|2022-04-18 18:01:50|14366.1|14351.1|14365.6|14350.6|14366.5|14351.5|14365.6|14350.6|0
1650304920000|2022-04-18 18:02:00|14366.1|14351.1|14356.6|14341.6|14371.1|14351.6|14356.1|14341.1|1
1650304930000|2022-04-18 18:02:10|14356.1|14341.1|14357.1|14342.1|14357.6|14342.6|14356.1|14341.1|1
1650304940000|2022-04-18 18:02:20|14355.1|14340.1|14360.6|14345.6|14361.5|14346.5|14355.1|14340.1|0
1650304950000|2022-04-18 18:02:30|14360.1|14345.1|14360.6|14345.6|14360.6|14345.6|14360.1|14345.1|0
1650304960000|2022-04-18 18:02:40|14361.1|14346.1|14361.1|14346.1|14361.6|14346.6|14361.1|14346.1|0
1650304970000|2022-04-18 18:02:50|14361.2|14346.2|14363.1|14348.1|14363.1|14348.1|14361.2|14346.2|1
1650304980000|2022-04-18 18:03:00|14365.5|14350.5|14367.6|14352.6|14368.6|14353.6|14365.5|14350.5|1
1650305010000|2022-04-18 18:03:30|14367.4|14352.4|14364.6|14349.6|14367.4|14352.4|14364.6|14349.6|1
1650305020000|2022-04-18 18:03:40|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|0
1650305030000|2022-04-18 18:03:50|14365.6|14350.6|14365.6|14350.6|14365.6|14350.6|14365.6|14350.6|0
1650305040000|2022-04-18 18:04:00|14365.1|14350.1|14366.6|14351.6|14366.6|14351.6|14365.1|14350.1|1
1650305050000|2022-04-18 18:04:10|14367.6|14352.6|14367.6|14352.6|14367.6|14352.6|14367.6|14352.6|1
1650305070000|2022-04-18 18:04:30|14367.1|14352.1|14367.1|14352.1|14367.2|14352.2|14367.1|14352.1|0
1650305090000|2022-04-18 18:04:50|14367.6|14352.6|14368.6|14353.6|14368.6|14353.6|14367.6|14352.6|4
1650305100000|2022-04-18 18:05:00|14369.1|14354.1|14368.6|14353.6|14369.1|14354.1|14368.6|14353.6|3
1650305110000|2022-04-18 18:05:10|14361.2|14346.2|14364|14349|14364.1|14349.1|14361.2|14346.2|2
1650305120000|2022-04-18 18:05:20|14363.1|14348.1|14364.1|14349.1|14364.1|14349.1|14363.1|14348.1|1
1650305130000|2022-04-18 18:05:30|14364.6|14349.6|14363.6|14348.6|14367.1|14352.1|14363.6|14348.6|0
1650305140000|2022-04-18 18:05:40|14364.1|14349.1|14363.6|14348.6|14364.1|14349.1|14363.6|14348.6|0
1650305150000|2022-04-18 18:05:50|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|0
1650305160000|2022-04-18 18:06:00|||||||||1
1650305190000|2022-04-18 18:06:30|14365.6|14350.6|14365.6|14350.6|14365.6|14350.6|14365.6|14350.6|0
1650305200000|2022-04-18 18:06:40|||||||||1
1650305210000|2022-04-18 18:06:50|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|14365.1|14350.1|2
1650305250000|2022-04-18 18:07:30|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|14364.1|14349.1|0
1650305260000|2022-04-18 18:07:40|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|0
1650305270000|2022-04-18 18:07:50|14363.6|14348.6|14364.1|14349.1|14364.1|14349.1|14363.6|14348.6|0
1650305280000|2022-04-18 18:08:00|||||||||1
1650305290000|2022-04-18 18:08:10|14363.2|14348.2|14363.1|14348.1|14363.2|14348.2|14363.1|14348.1|1
1650305300000|2022-04-18 18:08:20|14361.2|14346.2|14362.6|14347.6|14362.6|14347.6|14361.1|14346.1|1
1650305310000|2022-04-18 18:08:30|14368.8|14353.8|14372.6|14357.6|14373.1|14358.1|14368.8|14353.8|1
1650305320000|2022-04-18 18:08:40|14372.1|14357.1|14373.1|14358.1|14373.1|14358.1|14370.1|14355.1|0
1650305330000|2022-04-18 18:08:50|14373.6|14358.6|14373.1|14358.1|14373.6|14358.6|14373.1|14358.1|1
1650305340000|2022-04-18 18:09:00|14373|14358|14370.6|14355.6|14373|14358|14370.6|14355.6|1
1650305390000|2022-04-18 18:09:50|14372.1|14357.1|14370.5|14355.5|14373|14358|14370.5|14355.5|3
1650305400000|2022-04-18 18:10:00|14370.6|14355.6|14370.6|14355.6|14370.6|14355.6|14370.6|14355.6|9
1650305410000|2022-04-18 18:10:10|14364.9|14349.9|14364.6|14349.6|14364.9|14349.9|14364.6|14349.6|2
1650305420000|2022-04-18 18:10:20|14363.7|14348.7|14363.6|14348.6|14363.7|14348.7|14363.6|14348.6|1
1650305430000|2022-04-18 18:10:30|14364.1|14349.1|14347.1|14332.1|14364.1|14349.1|14346.6|14331.6|2
1650305440000|2022-04-18 18:10:40|14346.6|14331.6|14318.1|14303.1|14346.6|14331.6|14317.7|14298.1|1
1650305450000|2022-04-18 18:10:50|14317.6|14302.6|14266.7|14251.7|14325.4|14302.6|14262.9|14235.9|2
1650305460000|2022-04-18 18:11:00|14266.2|14251.2|14288.4|14250.9|14296.2|14258.7|14266.2|14245.3|10
1650305470000|2022-04-18 18:11:10|14287.9|14250.4|14309.7|14284.7|14310.2|14288.2|14277.8|14250.4|0
1650305480000|2022-04-18 18:11:20|14309.6|14284.6|14294.4|14256.9|14309.6|14284.6|14288.7|14251.2|1
1650305490000|2022-04-18 18:11:30|14260.2|14235.2|14284.4|14246.9|14287.4|14249.9|14260.2|14230.6|4
1650305500000|2022-04-18 18:11:40|14284.5|14247|14275.6|14260.6|14288.9|14260.6|14272.6|14247|1
1650305510000|2022-04-18 18:11:50|14275.8|14260.8|14304.9|14267.4|14306.9|14269.4|14275.8|14257.5|1
1650305520000|2022-04-18 18:12:00|14306.9|14269.4|14292.6|14267.6|14307.4|14274.7|14292.1|14267.1|1
1650305540000|2022-04-18 18:12:20|14287.7|14272.7|14308.9|14271.4|14308.9|14272.7|14287.7|14269.4|1
1650305550000|2022-04-18 18:12:30|14309.9|14272.4|14296.1|14271.1|14309.9|14276.1|14291.1|14271.1|1
1650305560000|2022-04-18 18:12:40|14290.1|14275.1|14293.6|14278.6|14296.1|14278.6|14290.1|14270.6|0
1650305570000|2022-04-18 18:12:50|14292.1|14277.1|14302.7|14287.7|14302.7|14287.7|14291.1|14276.1|7
1650305580000|2022-04-18 18:13:00|14302.6|14287.6|14308.1|14293.1|14308.1|14293.1|14302.6|14287.6|12
1650305590000|2022-04-18 18:13:10|14310.1|14295.1|14307.6|14292.6|14310.6|14295.6|14307.6|14292.6|4
1650305600000|2022-04-18 18:13:20|14307.1|14292.1|14312.1|14297.1|14314.1|14299.1|14306.6|14288.4|5
1650305610000|2022-04-18 18:13:30|14311.6|14296.6|14310.1|14295.1|14312|14297|14309.2|14294.2|5
1650305620000|2022-04-18 18:13:40|14308.6|14293.6|14311.1|14296.1|14312.1|14297.1|14307.6|14292.6|5
1650305630000|2022-04-18 18:13:50|14309.6|14294.6|14305.6|14290.6|14310.6|14295.6|14305.1|14290.1|8
1650305640000|2022-04-18 18:14:00|14303.6|14266.1|14305.7|14290.7|14339.8|14314.8|14299.6|14266.1|97
1650305650000|2022-04-18 18:14:10|14304.7|14289.7|14314.2|14299.2|14320.2|14301.6|14302.7|14287.7|19
1650305660000|2022-04-18 18:14:20|14314.7|14299.7|14336.3|14321.3|14338.3|14323.3|14314.7|14299.7|41
1650305670000|2022-04-18 18:14:30|14338|14323|14365.3|14350.3|14365.3|14350.3|14338|14323|29
1650305680000|2022-04-18 18:14:40|14367.2|14352.2|14353.8|14338.8|14367.2|14352.2|14353.8|14338.8|52
1650305690000|2022-04-18 18:14:50|14351.8|14336.8|14360.8|14345.8|14363.2|14348.2|14351.7|14336.7|35
1650305700000|2022-04-18 18:15:00|14361.2|14346.2|14362.2|14347.2|14366.2|14351.2|14360.2|14345.2|5
1650305710000|2022-04-18 18:15:10|14362|14347|14372.7|14357.7|14377.2|14362.2|14362|14347|0
1650305720000|2022-04-18 18:15:20|14363.2|14348.2|14361.8|14346.8|14363.2|14348.2|14361.7|14346.7|16
1650305740000|2022-04-18 18:15:40|14359.8|14344.8|14365.2|14350.2|14365.2|14350.2|14359.8|14344.8|0
1650305750000|2022-04-18 18:15:50|14362.2|14347.2|14363.7|14348.7|14363.7|14348.7|14362.2|14347.2|1
1650305760000|2022-04-18 18:16:00|14365.2|14350.2|14361.3|14346.3|14365.2|14350.2|14361.3|14346.3|4
1650305770000|2022-04-18 18:16:10|14361.4|14346.4|14364.1|14326.6|14365.3|14350.3|14361.4|14326.6|4
1650305780000|2022-04-18 18:16:20|14362.6|14325.1|14359.6|14322.1|14362.6|14325.1|14351.6|14314.1|2
1650305790000|2022-04-18 18:16:30|14359.7|14322.2|14361.7|14324.2|14361.7|14324.2|14359.7|14322.2|0
1650305800000|2022-04-18 18:16:40|14343|14328|14341.5|14326.5|14345.4|14330.4|14341.4|14326.4|0
1650305810000|2022-04-18 18:16:50|14339.9|14324.9|14333.8|14318.8|14339.9|14324.9|14333.8|14318.8|0
1650305820000|2022-04-18 18:17:00|14333.9|14318.9|14333.3|14318.3|14333.9|14318.9|14333.3|14318.3|1
1650305830000|2022-04-18 18:17:10|14333.4|14318.4|14326.4|14311.4|14333.4|14318.4|14326.3|14311.3|0
1650305840000|2022-04-18 18:17:20|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|0
1650305850000|2022-04-18 18:17:30|14331.3|14316.3|14332.3|14317.3|14337.4|14317.3|14331.3|14311.9|6
1650305860000|2022-04-18 18:17:40|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|0
1650305870000|2022-04-18 18:17:50|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|1
1650305880000|2022-04-18 18:18:00|14333.8|14318.8|14333.8|14318.8|14333.8|14318.8|14333.8|14318.8|0
1650305900000|2022-04-18 18:18:20|14334.3|14319.3|14334.3|14319.3|14334.3|14319.3|14334.3|14319.3|0
1650305910000|2022-04-18 18:18:30|14334.8|14319.8|14334.8|14319.8|14334.8|14319.8|14334.8|14319.8|0
1650305920000|2022-04-18 18:18:40|14336.8|14321.8|14336.8|14321.8|14336.8|14321.8|14336.8|14321.8|0
1650305940000|2022-04-18 18:19:00|14337.3|14322.3|14337.3|14322.3|14337.3|14322.3|14337.3|14322.3|0
1650305950000|2022-04-18 18:19:10|14337.5|14322.5|14340.9|14325.9|14340.9|14325.9|14337.5|14322.5|1
1650305970000|2022-04-18 18:19:30|14345.8|14320.8|14345.9|14320.9|14351.6|14320.9|14345.4|14314.1|0
1650305980000|2022-04-18 18:19:40|14346.4|14321.4|14346.4|14321.4|14346.4|14321.4|14345.9|14320.9|0
1650305990000|2022-04-18 18:19:50|14346.9|14321.9|14346.4|14321.4|14346.9|14321.9|14346.4|14321.4|0
1650330000000|2022-04-19 01:00:00|14342.7|14327.7|14378.6|14341.1|14378.6|14341.3|14342.7|14327.7|8
1650330010000|2022-04-19 01:00:10|14378.5|14341|14377.6|14340.1|14378.5|14341|14377.6|14340.1|0
1650330020000|2022-04-19 01:00:20|14378.5|14341|14379|14341.5|14379|14341.5|14378.5|14341|0
1650330030000|2022-04-19 01:00:30|14378.5|14341|14380|14342.5|14380|14342.5|14377.6|14340.1|3
1650330040000|2022-04-19 01:00:40|14379|14341.5|14381|14343.5|14381.5|14344|14378.1|14340.6|0
1650330050000|2022-04-19 01:00:50|14380.9|14343.4|14380.9|14343.4|14380.9|14343.4|14380.9|14343.4|0
1650330060000|2022-04-19 01:01:00|14380|14342.5|14379|14341.5|14380.5|14343|14378.5|14341|0
1650330070000|2022-04-19 01:01:10|14376|14338.5|14379|14341.5|14379|14341.5|14376|14338.5|0
1650330080000|2022-04-19 01:01:20|14378.9|14341.4|14378.5|14341|14379.5|14342|14377.5|14340|1
1650330090000|2022-04-19 01:01:30|14379|14341.5|14374.8|14349.8|14379.5|14349.8|14374.8|14341.5|0
1650330100000|2022-04-19 01:01:40|14375.3|14350.3|14374.8|14349.8|14376.7|14357.8|14370.9|14348.8|1
1650330110000|2022-04-19 01:01:50|14373.8|14348.8|14373.3|14358.3|14375.8|14358.3|14371.8|14348.8|2
1650330120000|2022-04-19 01:02:00|14372.3|14357.3|14373.3|14358.3|14374.3|14359.3|14372.3|14357.3|2
1650330130000|2022-04-19 01:02:10|14371.8|14356.8|14367.8|14352.8|14371.8|14356.8|14367.8|14352.8|1
1650330140000|2022-04-19 01:02:20|14366.8|14351.8|14368.7|14343.7|14376.3|14351.8|14365.3|14338.8|1
1650330150000|2022-04-19 01:02:30|14374|14336.5|14373.2|14348.2|14374|14352.2|14367.2|14336.5|0
1650330160000|2022-04-19 01:02:40|||||||||1
1650330170000|2022-04-19 01:02:50|14366.7|14351.7|14366.7|14351.7|14366.7|14351.7|14366.7|14351.7|0
1650330180000|2022-04-19 01:03:00|14367.1|14352.1|14367.7|14352.7|14372.7|14352.7|14367.1|14347.2|1
1650330190000|2022-04-19 01:03:10|14368.2|14353.2|14368.2|14353.2|14372.2|14353.2|14367.7|14347.2|0
1650330200000|2022-04-19 01:03:20|14368.7|14353.7|14370.7|14355.7|14370.7|14355.7|14368.7|14353.7|0
1650330210000|2022-04-19 01:03:30|14371.1|14356.1|14371.2|14356.2|14371.2|14356.2|14370.7|14355.7|1
1650330220000|2022-04-19 01:03:40|14371.7|14356.7|14385.2|14370.2|14391.5|14370.7|14370.8|14354|8
1650330230000|2022-04-19 01:03:50|14385.7|14370.7|14387.2|14372.2|14387.2|14372.2|14385.7|14370.7|0
1650330240000|2022-04-19 01:04:00|14388.7|14373.7|14394.3|14379.3|14394.8|14379.8|14388.7|14373.7|2
1650330250000|2022-04-19 01:04:10|14394.8|14379.8|14393.3|14378.3|14395.3|14380.3|14393.3|14378.3|0
1650330260000|2022-04-19 01:04:20|14393.8|14378.8|14395.8|14380.8|14396.8|14380.8|14392|14371.8|0
1650330270000|2022-04-19 01:04:30|14396.3|14381.3|14397.3|14382.3|14397.3|14382.3|14396.3|14381.3|0
1650330280000|2022-04-19 01:04:40|14396.8|14381.8|14397.3|14382.3|14397.3|14382.3|14396.8|14381.8|2
1650330300000|2022-04-19 01:05:00|14397.2|14382.2|14391.3|14376.3|14397.2|14382.2|14388.5|14373.5|4
1650330310000|2022-04-19 01:05:10|14391.8|14376.8|14391.8|14376.8|14391.8|14376.8|14391.8|14376.8|0
1650330320000|2022-04-19 01:05:20|14391.7|14376.7|14391.8|14376.8|14391.8|14376.8|14391.7|14376.7|0
1650330360000|2022-04-19 01:06:00|14391.3|14376.3|14390.4|14375.4|14392.3|14377.3|14390.4|14375.4|1
1650330370000|2022-04-19 01:06:10|14390.5|14375.5|14387.3|14372.3|14392.4|14377.4|14387.3|14372.3|0
1650330400000|2022-04-19 01:06:40|14385.4|14360.4|14374.8|14359.8|14385.4|14365.2|14373.9|14358.9|0
1650330420000|2022-04-19 01:07:00|14374.4|14359.4|14373.9|14358.9|14374.4|14359.4|14373.9|14358.9|1
1650330430000|2022-04-19 01:07:10|14374.4|14359.4|14374.4|14359.4|14375.9|14360.9|14373.9|14358.9|0
1650330440000|2022-04-19 01:07:20|14373.9|14358.9|14373.9|14358.9|14374.4|14359.4|14373.9|14358.9|0
1650330450000|2022-04-19 01:07:30|14374.4|14359.4|14374.4|14359.4|14374.4|14359.4|14374.4|14359.4|0
1650330470000|2022-04-19 01:07:50|14375.4|14360.4|14375.4|14360.4|14375.9|14360.9|14375.4|14360.4|0
1650330480000|2022-04-19 01:08:00|14375.9|14360.9|14381.4|14356.4|14382.8|14363.4|14375.9|14355.9|3
1650330490000|2022-04-19 01:08:10|14380.9|14355.9|14377.9|14362.9|14380.9|14363.4|14375.5|14355.9|0
1650330500000|2022-04-19 01:08:20|14378.4|14363.4|14379.9|14364.9|14379.9|14364.9|14375.4|14360.4|0
1650330510000|2022-04-19 01:08:30|14380.4|14365.4|14381.4|14366.4|14381.4|14366.4|14380.4|14365.4|0
1650330540000|2022-04-19 01:09:00|14382.9|14367.9|14382.9|14367.9|14382.9|14367.9|14382.9|14367.9|1
1650330550000|2022-04-19 01:09:10|14381.9|14366.9|14381.9|14366.9|14381.9|14366.9|14381.9|14366.9|0
1650330570000|2022-04-19 01:09:30|14382.4|14367.4|14384.9|14369.9|14384.9|14369.9|14381.9|14366.9|0
1650330600000|2022-04-19 01:10:00|14385|14370|14385|14370|14385|14370|14385|14370|10
1650330610000|2022-04-19 01:10:10|14388.7|14351.2|14389.2|14351.7|14389.2|14351.7|14388.7|14351.2|0
1650330620000|2022-04-19 01:10:20|14389.7|14352.2|14383|14358|14389.7|14358|14383|14352.2|0
1650330660000|2022-04-19 01:11:00|14382.5|14357.5|14389.7|14352.2|14389.7|14357.5|14382.5|14351.3|3
1650330670000|2022-04-19 01:11:10|14383.4|14358.4|14381|14356|14383.4|14358.4|14381|14356|0
1650330680000|2022-04-19 01:11:20|14380.5|14355.5|14380|14365|14381|14365|14379.5|14354.5|0
1650330690000|2022-04-19 01:11:30|14380.5|14355|14380|14355|14385.5|14365.5|14380|14355|1
1650330700000|2022-04-19 01:11:40|14380.5|14355.5|14380.4|14355.4|14380.5|14355.5|14380.4|14355.4|0
1650330720000|2022-04-19 01:12:00|14380|14355|14378.6|14363.6|14380.5|14363.6|14374.3|14355|1
1650330730000|2022-04-19 01:12:10|14383.8|14358.8|14373.5|14358.5|14383.8|14364|14373.5|14358.5|1
1650330740000|2022-04-19 01:12:20|14374.4|14359.4|14374.5|14359.5|14374.5|14359.5|14374.4|14359.4|1
1650330750000|2022-04-19 01:12:30|14373|14358|14373.5|14358.5|14373.5|14358.5|14373|14358|1
1650330780000|2022-04-19 01:13:00|14372.5|14357.5|14372.6|14357.6|14372.6|14357.6|14372.5|14357.5|2
1650330790000|2022-04-19 01:13:10|14372.8|14357.8|14376.1|14361.1|14376.1|14361.1|14372.6|14357.6|0
1650330800000|2022-04-19 01:13:20|14375.9|14360.9|14372.6|14357.6|14376.6|14361.6|14372.6|14357.6|0
1650330810000|2022-04-19 01:13:30|14373.1|14358.1|14373.1|14358.1|14373.1|14358.1|14373.1|14358.1|0
1650330840000|2022-04-19 01:14:00|||||||||1
1650330850000|2022-04-19 01:14:10|14373|14358|14372.1|14357.1|14375.7|14360.7|14372.1|14357.1|0
1650330860000|2022-04-19 01:14:20|||||||||2
1650330880000|2022-04-19 01:14:40|14373|14358|14373|14358|14373|14358|14373|14358|0
1650330890000|2022-04-19 01:14:50|14373.1|14358.1|14373.1|14358.1|14373.1|14358.1|14373.1|14358.1|0
1650330900000|2022-04-19 01:15:00|14373.6|14358.6|14373.1|14358.1|14374.1|14359.1|14373.1|14358.1|1
1650330910000|2022-04-19 01:15:10|14373|14358|14371.6|14356.6|14373|14358|14371.6|14356.6|1
1650330920000|2022-04-19 01:15:20|14373.1|14358.1|14372.1|14357.1|14376.1|14361.1|14372.1|14357.1|0
1650330950000|2022-04-19 01:15:50|14383.1|14368.1|14380.6|14355.6|14383.1|14368.1|14380.6|14355.6|1
1650330960000|2022-04-19 01:16:00|14380.1|14355.1|14374|14359|14380.6|14360.6|14374|14355.1|2
1650330970000|2022-04-19 01:16:10|14373.4|14358.4|14371.6|14356.6|14378.2|14363.2|14371.6|14356.6|1
1650331020000|2022-04-19 01:17:00|14371.1|14356.1|14371.1|14356.1|14371.1|14356.1|14371.1|14356.1|0
1650331100000|2022-04-19 01:18:20|14371.6|14356.6|14370.6|14355.6|14371.6|14356.6|14370.6|14355.6|0
1650331110000|2022-04-19 01:18:30|14371.1|14356.1|14371.1|14356.1|14371.1|14356.1|14371.1|14356.1|0
1650331160000|2022-04-19 01:19:20|14371|14356|14370.5|14355.5|14371|14356|14370.5|14355.5|0
1650331170000|2022-04-19 01:19:30|14370|14355|14370|14355|14370|14355|14370|14355|0
1650331190000|2022-04-19 01:19:50|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|14370.5|14355.5|1
1650331200000|2022-04-19 01:20:00|14371|14356|14371|14356|14371|14356|14371|14356|1
1650331350000|2022-04-19 01:22:30|14371.5|14356.5|14371.5|14356.5|14371.5|14356.5|14371.5|14356.5|0
1650331380000|2022-04-19 01:23:00|14372|14357|14372|14357|14372|14357|14372|14357|0
1650331390000|2022-04-19 01:23:10|14372.5|14357.5|14372.5|14357.5|14372.5|14357.5|14372.5|14357.5|0
1650331450000|2022-04-19 01:24:10|14372|14357|14372|14357|14372|14357|14372|14357|0
1650331500000|2022-04-19 01:25:00|14371|14356|14371.5|14356.5|14371.5|14356.5|14371|14356|1
1650331740000|2022-04-19 01:29:00|||||||||1
1650331840000|2022-04-19 01:30:40|14371.9|14356.9|14371.9|14356.9|14371.9|14356.9|14371.9|14356.9|0
1650331980000|2022-04-19 01:33:00|14371|14356|14374.2|14336.7|14381.8|14356|14371|14336.2|0
1650331990000|2022-04-19 01:33:10|14373.7|14336.2|14373.7|14336.2|14373.7|14336.2|14373.7|14336.2|0
1650332040000|2022-04-19 01:34:00|14373.2|14335.7|14373.2|14335.7|14373.2|14335.7|14373.2|14335.7|0
1650332050000|2022-04-19 01:34:10|14372.7|14335.2|14372.7|14335.2|14372.7|14335.2|14372.7|14335.2|0
1650332060000|2022-04-19 01:34:20|14369.3|14331.8|14369.3|14331.8|14369.3|14331.8|14369.3|14331.8|0
1650332070000|2022-04-19 01:34:30|14363|14338|14363|14338|14363|14338|14363|14338|0
1650332080000|2022-04-19 01:34:40|14367.3|14329.8|14366.8|14329.3|14367.3|14329.8|14366.8|14329.3|0
1650332100000|2022-04-19 01:35:00|14360.9|14323.4|14360.9|14323.4|14360.9|14323.4|14360.9|14323.4|0
1650332120000|2022-04-19 01:35:20|14360.8|14323.3|14360.8|14323.3|14360.8|14323.3|14360.8|14323.3|1
1650332130000|2022-04-19 01:35:30|14361.8|14324.3|14363.8|14326.3|14363.8|14326.3|14361.8|14324.3|0
1650332180000|2022-04-19 01:36:20|14364.3|14326.8|14364.3|14326.8|14364.3|14326.8|14364.3|14326.8|0
1650332700000|2022-04-19 01:45:00|14363.8|14326.3|14363.8|14326.3|14363.8|14326.3|14363.8|14326.3|0
1650332760000|2022-04-19 01:46:00|||||||||1
1650332850000|2022-04-19 01:47:30|14363.3|14325.8|14363.3|14325.8|14363.3|14325.8|14363.3|14325.8|0
1650332860000|2022-04-19 01:47:40|14362.8|14325.3|14362.8|14325.3|14362.8|14325.3|14362.8|14325.3|0
1650332880000|2022-04-19 01:48:00|14363.3|14325.8|14363.3|14325.8|14363.3|14325.8|14363.3|14325.8|0
1650332890000|2022-04-19 01:48:10|14357|14332|14357|14332|14357|14332|14357|14332|0
1650332910000|2022-04-19 01:48:30|14356.5|14331.5|14356.5|14331.5|14356.5|14331.5|14356.5|14331.5|0
1650332920000|2022-04-19 01:48:40|14356|14331|14356|14331|14356|14331|14356|14331|0
1650332990000|2022-04-19 01:49:50|14356.1|14331.1|14356.5|14331.5|14356.5|14331.5|14356.1|14331.1|0
1650333030000|2022-04-19 01:50:30|14357|14332|14357|14332|14357|14332|14357|14332|0
1650333260000|2022-04-19 01:54:20|14357.1|14332.1|14357.6|14332.6|14357.6|14332.6|14357.1|14332.1|0
1650333290000|2022-04-19 01:54:50|14357.5|14332.5|14357.1|14332.1|14357.5|14332.5|14357.1|14332.1|0
1650333330000|2022-04-19 01:55:30|14357|14332|14352.1|14337.1|14357|14337.1|14352.1|14332|0
1650333340000|2022-04-19 01:55:40|14352.6|14337.6|14356.5|14331.5|14357.5|14337.6|14352.6|14331.5|0
1650333350000|2022-04-19 01:55:50|14351.6|14336.6|14351.6|14336.6|14351.6|14336.6|14351.6|14336.6|0
1650333360000|2022-04-19 01:56:00|14353.5|14338.5|14353.5|14338.5|14353.5|14338.5|14353.5|14338.5|0
1650333470000|2022-04-19 01:57:50|14356.6|14341.6|14365.5|14350.5|14365.5|14350.5|14356.6|14341.6|0
1650333510000|2022-04-19 01:58:30|14365|14350|14365.5|14350.5|14365.5|14350.5|14365|14350|2
1650333530000|2022-04-19 01:58:50|14367|14342|14367|14342|14367|14342|14367|14342|0
1650333540000|2022-04-19 01:59:00|14363.1|14348.1|14367|14342|14367|14348.1|14362|14342|0
1650333560000|2022-04-19 01:59:20|14366|14341|14360.8|14345.8|14366|14345.8|14360.8|14341|0
1650333570000|2022-04-19 01:59:30|14357.5|14342.5|14357|14342|14357.5|14342.5|14357|14342|0
1650333600000|2022-04-19 02:00:00|14352.9|14327.9|14360|14335|14360|14335|14352.9|14327.9|7
1650333640000|2022-04-19 02:00:40|14359|14334|14359|14334|14359|14334|14359|14334|0
1650333650000|2022-04-19 02:00:50|14355.5|14340.5|14357|14342|14357|14342|14355.5|14340.5|0
1650333660000|2022-04-19 02:01:00|14356.5|14341.5|14357|14342|14357|14342|14356.5|14341.5|0
1650333670000|2022-04-19 02:01:10|14356.5|14341.5|14356.5|14341.5|14357|14342|14356.5|14341.5|0
1650333680000|2022-04-19 02:01:20|14356|14341|14356.5|14341.5|14357|14342|14356|14341|0
1650333690000|2022-04-19 02:01:30|14356|14341|14356.5|14341.5|14357|14342|14356|14341|0
1650333700000|2022-04-19 02:01:40|14356|14341|14356.5|14341.5|14357|14342|14356|14341|0
1650333710000|2022-04-19 02:01:50|14357|14342|14356.5|14341.5|14357|14342|14356.5|14341.5|0
1650333720000|2022-04-19 02:02:00|14357|14342|14356.5|14341.5|14357|14342|14356.5|14341.5|0
1650333730000|2022-04-19 02:02:10|14357|14342|14356.5|14341.5|14357|14342|14356|14341|0
1650333740000|2022-04-19 02:02:20|14356|14341|14356.5|14341.5|14357|14342|14356|14341|0
1650333750000|2022-04-19 02:02:30|14357|14342|14357|14342|14357|14342|14356.5|14341.5|0
1650333760000|2022-04-19 02:02:40|14356.5|14341.5|14357|14342|14357|14342|14356.5|14341.5|0
1650333770000|2022-04-19 02:02:50|14356.5|14341.5|14356.5|14341.5|14357|14342|14356|14341|0
1650333780000|2022-04-19 02:03:00|14356|14341|14356.5|14341.5|14357|14342|14356|14341|0
1650333790000|2022-04-19 02:03:10|14356|14341|14356|14341|14357|14342|14356|14341|0
1650333800000|2022-04-19 02:03:20|14357|14342|14356.5|14341.5|14357|14342|14356.5|14341.5|0
1650333810000|2022-04-19 02:03:30|14357|14342|14356.5|14341.5|14357|14342|14356.5|14341.5|0
1650333820000|2022-04-19 02:03:40|14357|14342|14356.5|14341.5|14357|14342|14356|14341|0
1650333830000|2022-04-19 02:03:50|14356|14341|14356.5|14341.5|14357|14342|14356|14341|0
1650333840000|2022-04-19 02:04:00|14356|14341|14356|14341|14357|14342|14356|14341|0
1650333850000|2022-04-19 02:04:10|14356.5|14341.5|14356|14341|14357|14342|14356|14341|0
1650334000000|2022-04-19 02:06:40|14355|14340|14354|14339|14360|14340|14354|14335|0
1650334010000|2022-04-19 02:06:50|14353.5|14338.5|14352|14337|14353.5|14338.5|14352|14337|0
1650334260000|2022-04-19 02:11:00|14351|14336|14350|14335|14351|14336|14350|14335|0
1650334270000|2022-04-19 02:11:10|14349.5|14334.5|14349|14334|14349.5|14334.5|14349|14334|0
1650334490000|2022-04-19 02:14:50|14348.5|14333.5|14346|14331|14348.5|14333.5|14346|14331|1
1650334500000|2022-04-19 02:15:00|14344|14329|14342|14327|14344|14329|14342|14327|0
1650334510000|2022-04-19 02:15:10|14341.5|14326.5|14341.5|14326.5|14341.5|14326.5|14341.5|14326.5|0
1650334550000|2022-04-19 02:15:50|||||||||2
1650334580000|2022-04-19 02:16:20|14340.5|14325.5|14340.5|14325.5|14340.5|14325.5|14340.5|14325.5|0
1650334590000|2022-04-19 02:16:30|14340.6|14325.6|14341|14326|14341|14326|14340.6|14325.6|0
1650334620000|2022-04-19 02:17:00|14340.5|14325.5|14341|14326|14341|14326|14340.5|14325.5|0
1650334630000|2022-04-19 02:17:10|14341.1|14326.1|14341.1|14326.1|14341.1|14326.1|14340.6|14325.6|0
1650334640000|2022-04-19 02:17:20|||||||||4
1650334650000|2022-04-19 02:17:30|||||||||1
1650334660000|2022-04-19 02:17:40|14341.2|14326.2|14342.2|14327.2|14342.2|14327.2|14341.2|14326.2|1
1650334670000|2022-04-19 02:17:50|14340.7|14325.7|14341.2|14326.2|14341.2|14326.2|14340.7|14325.7|2
1650334680000|2022-04-19 02:18:00|14340.7|14325.7|14341.2|14326.2|14341.2|14326.2|14340.7|14325.7|4
1650334690000|2022-04-19 02:18:10|14341.3|14326.3|14342.2|14327.2|14342.2|14327.2|14341.2|14326.2|6
1650334710000|2022-04-19 02:18:30|14342.7|14327.7|14342.7|14327.7|14342.7|14327.7|14342.7|14327.7|0
1650334730000|2022-04-19 02:18:50|14342.6|14327.6|14342.2|14327.2|14342.6|14327.6|14342.2|14327.2|0
1650334740000|2022-04-19 02:19:00|14342.1|14327.1|14342.1|14327.1|14342.1|14327.1|14342.1|14327.1|0
1650334770000|2022-04-19 02:19:30|14345.1|14330.1|14343.1|14328.1|14345.1|14330.1|14342.1|14327.1|0
1650334800000|2022-04-19 02:20:00|||||||||1
1650334900000|2022-04-19 02:21:40|14348.3|14323.3|14354.5|14329.5|14354.5|14329.5|14348.3|14323.3|0
1650334910000|2022-04-19 02:21:50|14354.6|14329.6|14357|14332|14357|14332|14354.6|14329.6|0
1650334930000|2022-04-19 02:22:10|14358.4|14333.4|14358.4|14333.4|14358.4|14333.4|14358.4|14333.4|0
1650334990000|2022-04-19 02:23:10|14358.8|14333.8|14358.8|14333.8|14358.8|14333.8|14358.8|14333.8|0
1650335070000|2022-04-19 02:24:30|14359.3|14334.3|14359.3|14334.3|14359.3|14334.3|14359.3|14334.3|0
1650335450000|2022-04-19 02:30:50|14359.8|14322.3|14359.7|14322.2|14359.8|14322.3|14359.7|14322.2|0
1650335460000|2022-04-19 02:31:00|14359.3|14321.8|14359.8|14322.3|14359.8|14322.3|14359.3|14321.8|0
1650335470000|2022-04-19 02:31:10|14365|14327.5|14365|14327.5|14365|14327.5|14365|14327.5|0
1650335510000|2022-04-19 02:31:50|14359.7|14322.2|14359.7|14322.2|14359.7|14322.2|14359.7|14322.2|0
1650335550000|2022-04-19 02:32:30|14359.2|14321.7|14359.2|14321.7|14359.2|14321.7|14359.2|14321.7|0
1650335630000|2022-04-19 02:33:50|14360.7|14323.2|14360.7|14323.2|14360.7|14323.2|14360.7|14323.2|0
1650335650000|2022-04-19 02:34:10|14362.1|14324.6|14362.1|14324.6|14362.1|14324.6|14362.1|14324.6|0
1650335670000|2022-04-19 02:34:30|14362.6|14325.1|14362.6|14325.1|14362.6|14325.1|14362.6|14325.1|0
1650335690000|2022-04-19 02:34:50|14359.2|14321.7|14359.2|14321.7|14359.2|14321.7|14359.2|14321.7|0
1650335720000|2022-04-19 02:35:20|14362.6|14325.1|14362.6|14325.1|14362.6|14325.1|14362.6|14325.1|0
1650335730000|2022-04-19 02:35:30|14364|14326.5|14364|14326.5|14364|14326.5|14364|14326.5|0
1650335770000|2022-04-19 02:36:10|14365|14327.5|14365|14327.5|14365|14327.5|14365|14327.5|0
1650336570000|2022-04-19 02:49:30|14364.9|14327.4|14364.9|14327.4|14364.9|14327.4|14364.9|14327.4|0
1650337210000|2022-04-19 03:00:10|14365.4|14327.9|14365.4|14327.9|14365.4|14327.9|14365.4|14327.9|25
1650337290000|2022-04-19 03:01:30|14365.3|14327.8|14362.9|14325.4|14365.3|14327.8|14362.9|14325.4|0
1650337300000|2022-04-19 03:01:40|14362.5|14325|14362.5|14325|14362.5|14325|14362.5|14325|0
1650337320000|2022-04-19 03:02:00|14359.6|14322.1|14359.6|14322.1|14359.6|14322.1|14359.6|14322.1|0
1650337330000|2022-04-19 03:02:10|14357.2|14319.7|14357.2|14319.7|14357.2|14319.7|14357.2|14319.7|0
1650337340000|2022-04-19 03:02:20|14356.2|14318.7|14354.8|14317.3|14356.2|14318.7|14354.8|14317.3|0
1650337360000|2022-04-19 03:02:40|14350.5|14325.5|14350.5|14325.5|14350.5|14325.5|14350.5|14325.5|0
1650337390000|2022-04-19 03:03:10|14356.6|14319.1|14347|14322|14356.6|14322.5|14347|14319.1|0
1650337610000|2022-04-19 03:06:50|14348|14323|14348.5|14323.5|14348.5|14323.5|14348|14323|0
1650337920000|2022-04-19 03:12:00|14348.4|14323.4|14348.4|14323.4|14348.4|14323.4|14348.4|14323.4|0
1650338050000|2022-04-19 03:14:10|14348.5|14323.5|14348.9|14323.9|14348.9|14323.9|14348.5|14323.5|0
1650338120000|2022-04-19 03:15:20|14349.1|14324.1|14352|14327|14352|14331.9|14346.9|14324.1|0
1650338130000|2022-04-19 03:15:30|14353.9|14328.9|14353.9|14328.9|14353.9|14328.9|14353.9|14328.9|0
1650338140000|2022-04-19 03:15:40|14354|14329|14354|14329|14354|14329|14354|14329|0
1650338160000|2022-04-19 03:16:00|14355.9|14330.9|14358.4|14333.4|14358.4|14333.4|14355.9|14330.9|0
1650338170000|2022-04-19 03:16:10|14359.8|14334.8|14359.8|14334.8|14359.8|14334.8|14359.8|14334.8|0
1650338190000|2022-04-19 03:16:30|14355|14340|14355|14340|14355|14340|14355|14340|0
1650338200000|2022-04-19 03:16:40|14358.7|14343.7|14358.3|14343.3|14358.7|14343.7|14358.3|14343.3|0
1650338210000|2022-04-19 03:16:50|14363.1|14338.1|14358.3|14333.3|14363.1|14338.1|14358.3|14333.3|0
1650338220000|2022-04-19 03:17:00|14358.8|14333.8|14358.8|14333.8|14359.7|14334.7|14358.8|14333.8|0
1650338230000|2022-04-19 03:17:10|14359.3|14334.3|14359.3|14334.3|14359.3|14334.3|14359.3|14334.3|0
1650338240000|2022-04-19 03:17:20|14359.7|14334.7|14358.8|14333.8|14359.7|14334.7|14358.8|14333.8|0
1650338260000|2022-04-19 03:17:40|14357.8|14332.8|14357.8|14332.8|14357.8|14332.8|14357.8|14332.8|0
1650338320000|2022-04-19 03:18:40|14357.3|14332.3|14357.3|14332.3|14357.3|14332.3|14357.3|14332.3|0
1650338350000|2022-04-19 03:19:10|14357.8|14332.8|14357.8|14332.8|14357.8|14332.8|14357.8|14332.8|0
1650338800000|2022-04-19 03:26:40|||||||||11
1650339070000|2022-04-19 03:31:10|14364.1|14326.6|14364.1|14326.6|14364.1|14326.6|14364.1|14326.6|3
1650339550000|2022-04-19 03:39:10|14364|14326.5|14364|14326.5|14364|14326.5|14364|14326.5|0
1650339730000|2022-04-19 03:42:10|14365|14327.5|14365|14327.5|14365|14327.5|14365|14327.5|0
1650339750000|2022-04-19 03:42:30|14358.8|14333.8|14360.7|14335.7|14360.7|14335.7|14358.8|14333.8|0
1650340240000|2022-04-19 03:50:40|14361.2|14336.2|14361.2|14336.2|14361.2|14336.2|14361.2|14336.2|0
1650341340000|2022-04-19 04:09:00|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|14355.9|14340.9|4
1650341360000|2022-04-19 04:09:20|||||||||2
1650341370000|2022-04-19 04:09:30|||||||||3
1650341400000|2022-04-19 04:10:00|14361.1|14336.1|14361.1|14336.1|14361.1|14336.1|14361.1|14336.1|4
1650341590000|2022-04-19 04:13:10|14362.1|14337.1|14362.1|14337.1|14362.1|14337.1|14362.1|14337.1|0
1650341700000|2022-04-19 04:15:00|14357.2|14342.2|14357.1|14342.1|14357.2|14342.2|14357.1|14342.1|0
1650342090000|2022-04-19 04:21:30|14358.1|14343.1|14359.6|14344.6|14359.6|14344.6|14358.1|14343.1|0
1650342120000|2022-04-19 04:22:00|14359.5|14344.5|14359.5|14344.5|14359.5|14344.5|14359.5|14344.5|0
1650342160000|2022-04-19 04:22:40|14361.5|14346.5|14361.5|14346.5|14361.5|14346.5|14361.5|14346.5|0
1650342240000|2022-04-19 04:24:00|14362.5|14347.5|14363|14348|14363|14348|14362.5|14347.5|0
1650342250000|2022-04-19 04:24:10|14362.9|14347.9|14362.9|14347.9|14362.9|14347.9|14362.9|14347.9|0
1650342310000|2022-04-19 04:25:10|14366.9|14351.9|14366.9|14351.9|14366.9|14351.9|14366.9|14351.9|0
1650342550000|2022-04-19 04:29:10|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|0
1650342610000|2022-04-19 04:30:10|||||||||3
1650342780000|2022-04-19 04:33:00|14367.9|14352.9|14367.9|14352.9|14367.9|14352.9|14367.4|14352.4|0
1650343130000|2022-04-19 04:38:50|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|14367.4|14352.4|0
1650343220000|2022-04-19 04:40:20|14370.3|14355.3|14370.5|14355.5|14370.5|14355.5|14370.3|14355.3|1
1650343260000|2022-04-19 04:41:00|14370.6|14355.6|14372|14357|14372|14357|14370.6|14355.6|0
1650343300000|2022-04-19 04:41:40|14373|14358|14373|14358|14373|14358|14373|14358|0
1650343330000|2022-04-19 04:42:10|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|0
1650343390000|2022-04-19 04:43:10|14369.6|14354.6|14369.6|14354.6|14369.6|14354.6|14369.6|14354.6|0
1650343510000|2022-04-19 04:45:10|14370.6|14355.6|14370.6|14355.6|14370.6|14355.6|14370.6|14355.6|0
1650343560000|2022-04-19 04:46:00|14370.1|14355.1|14370.1|14355.1|14370.1|14355.1|14370.1|14355.1|0
1650344160000|2022-04-19 04:56:00|14370|14355|14369.5|14354.5|14370|14355|14369.5|14354.5|0
1650344340000|2022-04-19 04:59:00|14368.5|14353.5|14367.5|14352.5|14368.5|14353.5|14367.5|14352.5|0
1650344360000|2022-04-19 04:59:20|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|0
1650344370000|2022-04-19 04:59:30|14369.9|14354.9|14369.4|14354.4|14369.9|14354.9|14369.4|14354.4|0
1650344400000|2022-04-19 05:00:00|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1650344740000|2022-04-19 05:05:40|14366.5|14351.5|14366.5|14351.5|14366.5|14351.5|14366.5|14351.5|0
1650344750000|2022-04-19 05:05:50|14365.5|14350.5|14365.5|14350.5|14365.5|14350.5|14365.5|14350.5|0
1650344760000|2022-04-19 05:06:00|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|14369.5|14354.5|0
1650344790000|2022-04-19 05:06:30|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1650344800000|2022-04-19 05:06:40|14366|14351|14366|14351|14366|14351|14366|14351|0
1650344830000|2022-04-19 05:07:10|14366.1|14351.1|14367.5|14352.5|14367.5|14352.5|14366.1|14351.1|0
1650344850000|2022-04-19 05:07:30|14368|14353|14368|14353|14368|14353|14368|14353|0
1650344880000|2022-04-19 05:08:00|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|14367.5|14352.5|0
1650344900000|2022-04-19 05:08:20|14366.5|14351.5|14367.5|14352.5|14367.5|14352.5|14366.5|14351.5|0
1650345210000|2022-04-19 05:13:30|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|0
1650345460000|2022-04-19 05:17:40|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1650345480000|2022-04-19 05:18:00|14370.3|14355.3|14370.3|14355.3|14370.3|14355.3|14370.3|14355.3|0
1650345690000|2022-04-19 05:21:30|14369.4|14354.4|14369.9|14354.9|14369.9|14354.9|14369.4|14354.4|0
1650345750000|2022-04-19 05:22:30|14370.8|14355.8|14370.8|14355.8|14370.8|14355.8|14370.8|14355.8|0
1650345920000|2022-04-19 05:25:20|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1650346020000|2022-04-19 05:27:00|14369.8|14354.8|14369.8|14354.8|14369.8|14354.8|14369.8|14354.8|0
1650346050000|2022-04-19 05:27:30|14369.4|14354.4|14369.4|14354.4|14369.4|14354.4|14369.4|14354.4|0
1650346140000|2022-04-19 05:29:00|||||||||1
1650346180000|2022-04-19 05:29:40|14370.4|14355.4|14369.4|14354.4|14370.4|14355.4|14369.4|14354.4|0
1650346190000|2022-04-19 05:29:50|14368.9|14353.9|14368.9|14353.9|14369.4|14354.4|14368.9|14353.9|0
1650346200000|2022-04-19 05:30:00|14369|14354|14368.9|14353.9|14369|14354|14368.9|14353.9|0
1650346330000|2022-04-19 05:32:10|14370.4|14355.4|14370.4|14355.4|14370.9|14355.9|14370.4|14355.4|0
1650346340000|2022-04-19 05:32:20|14369.9|14354.9|14369.9|14354.9|14370.9|14355.9|14369.9|14354.9|0
1650346420000|2022-04-19 05:33:40|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|0
1650346430000|2022-04-19 05:33:50|14370.5|14355.5|14371.9|14356.9|14371.9|14356.9|14370.5|14355.5|0
1650346500000|2022-04-19 05:35:00|14369.9|14354.9|14369.9|14354.9|14371.4|14356.4|14369.9|14354.9|0
1650346510000|2022-04-19 05:35:10|14373.4|14358.4|14373.4|14358.4|14373.4|14358.4|14373.4|14358.4|0
1650346520000|2022-04-19 05:35:20|14370.9|14355.9|14370.6|14355.6|14370.9|14355.9|14370.6|14355.6|0
1650346530000|2022-04-19 05:35:30|14373.4|14358.4|14372.9|14357.9|14373.4|14358.4|14371.9|14356.9|0
1650346580000|2022-04-19 05:36:20|14370.9|14355.9|14369.9|14354.9|14370.9|14355.9|14369|14354|0
1650346590000|2022-04-19 05:36:30|14370|14355|14371.4|14356.4|14371.4|14356.4|14370|14355|0
1650346600000|2022-04-19 05:36:40|14371.5|14356.5|14373.4|14358.4|14373.4|14358.4|14370.9|14355.9|0
1650346620000|2022-04-19 05:37:00|14371.9|14356.9|14369.9|14354.9|14371.9|14356.9|14369.9|14354.9|0
1650346630000|2022-04-19 05:37:10|14368.4|14353.4|14368.4|14353.4|14368.4|14353.4|14368.4|14353.4|0
1650346670000|2022-04-19 05:37:50|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1650346680000|2022-04-19 05:38:00|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|14370.4|14355.4|0
1650346720000|2022-04-19 05:38:40|14370.9|14355.9|14370.9|14355.9|14370.9|14355.9|14370.9|14355.9|0
1650346780000|2022-04-19 05:39:40|14371.4|14356.4|14371.4|14356.4|14371.4|14356.4|14371.4|14356.4|0
1650346830000|2022-04-19 05:40:30|14371.9|14356.9|14372.4|14357.4|14372.4|14357.4|14371.9|14356.9|0
1650346840000|2022-04-19 05:40:40|14372.9|14357.9|14372.4|14357.4|14372.9|14357.9|14372.4|14357.4|0
1650346870000|2022-04-19 05:41:10|14371.9|14356.9|14371.9|14356.9|14371.9|14356.9|14371.9|14356.9|0
1650346890000|2022-04-19 05:41:30|14372.1|14357.1|14386|14371|14386.4|14371.4|14372.1|14355.3|8
1650346900000|2022-04-19 05:41:40|14386.4|14371.4|14387.4|14372.4|14387.4|14372.4|14386.4|14371.4|0
1650346920000|2022-04-19 05:42:00|14387.5|14372.5|14387.4|14372.4|14387.9|14372.9|14387.4|14372.4|0
1650346940000|2022-04-19 05:42:20|14384.4|14369.4|14384.9|14369.9|14384.9|14369.9|14384.4|14369.4|0
1650346960000|2022-04-19 05:42:40|14384.8|14369.8|14382|14367|14384.8|14369.8|14382|14367|0
1650347000000|2022-04-19 05:43:20|14387|14362|14387|14362|14387|14362|14387|14362|0
1650347010000|2022-04-19 05:43:30|14388.9|14363.9|14388.4|14363.4|14389.4|14364.4|14388.4|14363.4|0
1650347030000|2022-04-19 05:43:50|14388.5|14363.5|14388.5|14363.5|14388.5|14363.5|14388.5|14363.5|0
1650347040000|2022-04-19 05:44:00|14382.5|14367.5|14379.6|14364.6|14382.5|14367.5|14379.6|14364.6|1
1650347050000|2022-04-19 05:44:10|14379.1|14364.1|14383|14358|14383.9|14364.1|14379.1|14357.9|0
1650347060000|2022-04-19 05:44:20|14383.1|14358.1|14392.2|14354.7|14392.2|14358.1|14383.1|14354.7|0
1650347070000|2022-04-19 05:44:30|14386|14361|14386.5|14361.5|14386.5|14361.5|14386|14361|0
1650347080000|2022-04-19 05:44:40|14386.9|14361.9|14386.9|14361.9|14386.9|14361.9|14386.9|14361.9|0
1650347110000|2022-04-19 05:45:10|14386.5|14361.5|14383.4|14358.4|14386.5|14361.5|14383.4|14358.4|0
1650347120000|2022-04-19 05:45:20|14383|14358|14384|14359|14384.5|14359.5|14383|14358|0
1650347130000|2022-04-19 05:45:30|14385.5|14360.5|14386|14361|14386|14361|14385.5|14360.5|0
1650347150000|2022-04-19 05:45:50|14385.9|14360.9|14384|14359|14385.9|14360.9|14384|14359|0
1650347160000|2022-04-19 05:46:00|14384.5|14359.5|14384|14359|14384.5|14359.5|14384|14359|0
1650347170000|2022-04-19 05:46:10|14384.1|14359.1|14386|14361|14386|14361|14384.1|14359.1|0
1650347180000|2022-04-19 05:46:20|14383.5|14358.5|14385.5|14360.5|14386|14361|14383|14358|0
1650347190000|2022-04-19 05:46:30|14386|14361|14386|14361|14386|14361|14386|14361|0
1650347210000|2022-04-19 05:46:50|14386.5|14361.5|14385.5|14360.5|14386.5|14366|14381|14359|0
1650347220000|2022-04-19 05:47:00|14383.5|14358.5|14388.2|14350.7|14388.2|14360.9|14383.1|14350.7|0
1650347230000|2022-04-19 05:47:10|14387.7|14350.2|14387.2|14349.7|14387.7|14350.2|14387.2|14349.7|0
1650347250000|2022-04-19 05:47:30|14381.1|14356.1|14384.5|14359.5|14384.5|14359.5|14381.1|14356.1|0
1650347260000|2022-04-19 05:47:40|14385|14360|14385|14360|14385|14360|14385|14360|0
1650347270000|2022-04-19 05:47:50|14383.1|14358.1|14383.4|14358.4|14389.1|14358.4|14383.1|14351.6|2
1650347290000|2022-04-19 05:48:10|14383.9|14358.9|14383.9|14358.9|14383.9|14358.9|14383.9|14358.9|0
1650347300000|2022-04-19 05:48:20|14384.4|14359.4|14384.4|14359.4|14384.4|14359.4|14384.4|14359.4|0
1650347310000|2022-04-19 05:48:30|14383.9|14358.9|14383.9|14358.9|14383.9|14358.9|14383.9|14358.9|0
1650347350000|2022-04-19 05:49:10|14379|14364|14379|14364|14379|14364|14379|14364|0
1650347450000|2022-04-19 05:50:50|14379.1|14364.1|14380.5|14365.5|14380.5|14365.5|14379.1|14364.1|0
1650347460000|2022-04-19 05:51:00|14380.4|14365.4|14379|14364|14380.4|14365.4|14379|14364|0
1650347520000|2022-04-19 05:52:00|14387.9|14372.9|14386.9|14371.9|14387.9|14372.9|14386.9|14371.9|0
1650347530000|2022-04-19 05:52:10|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|0
1650347550000|2022-04-19 05:52:30|14388.4|14373.4|14388.4|14373.4|14388.4|14373.4|14387.9|14372.9|0
1650347590000|2022-04-19 05:53:10|14385.9|14370.9|14385.3|14370.3|14385.9|14370.9|14385.3|14370.3|0
1650347600000|2022-04-19 05:53:20|14389.8|14364.8|14388.4|14363.4|14389.8|14364.8|14388.4|14363.4|0
1650347610000|2022-04-19 05:53:30|14381.9|14366.9|14381.9|14366.9|14381.9|14366.9|14381.9|14366.9|0
1650347620000|2022-04-19 05:53:40|14380.4|14365.4|14380.4|14365.4|14380.4|14365.4|14380.4|14365.4|0
1650347680000|2022-04-19 05:54:40|14380.5|14365.5|14380.5|14365.5|14380.5|14365.5|14380.5|14365.5|0
1650347700000|2022-04-19 05:55:00|14381|14366|14381|14366|14381|14366|14381|14366|0
1650347720000|2022-04-19 05:55:20|14386.1|14361.1|14386.1|14361.1|14386.1|14361.1|14386.1|14361.1|1
1650347730000|2022-04-19 05:55:30||14371.1||14371.1||14371.1||14371.1|4
1650347750000|2022-04-19 05:55:50|14386.2|14371.2|14386.2|14371.2|14386.2|14371.2|14386.2|14371.2|0
1650347780000|2022-04-19 05:56:20|14386.5|14371.5|14388.4|14373.4|14388.4|14373.4|14386.5|14371.5|10
1650347840000|2022-04-19 05:57:20|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|0
1650347870000|2022-04-19 05:57:50|14388.4|14373.4|14388.4|14373.4|14388.4|14373.4|14388.4|14373.4|0
1650347920000|2022-04-19 05:58:40|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|14387.9|14372.9|0
1650347980000|2022-04-19 05:59:40|14388.4|14373.4|14388.4|14373.4|14388.4|14373.4|14388.4|14373.4|0
1650348090000|2022-04-19 06:01:30|14388|14373|14387.9|14372.9|14388|14373|14387.9|14372.9|31
1650348100000|2022-04-19 06:01:40|14387.8|14372.8|14387.8|14372.8|14387.8|14372.8|14387.8|14372.8|1
1650348150000|2022-04-19 06:02:30|14388.3|14373.3|14388.3|14373.3|14388.3|14373.3|14388.3|14373.3|0
1650348160000|2022-04-19 06:02:40|14387.8|14372.8|14387.8|14372.8|14387.8|14372.8|14387.8|14372.8|0
1650348330000|2022-04-19 06:05:30|14388.3|14373.3|14388.3|14373.3|14388.3|14373.3|14387.8|14372.8|0
1650348370000|2022-04-19 06:06:10|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|0
1650348430000|2022-04-19 06:07:10|14385.7|14370.7|14385.7|14370.7|14385.7|14370.7|14385.7|14370.7|0
1650348440000|2022-04-19 06:07:20|14385.9|14370.9|14388.2|14373.2|14388.2|14373.2|14385.9|14370.9|0
1650348500000|2022-04-19 06:08:20|14387.7|14372.7|14387.7|14372.7|14387.7|14372.7|14387.7|14372.7|0
1650348540000|2022-04-19 06:09:00|14388.2|14373.2|14388.7|14373.7|14388.7|14373.7|14388.2|14373.2|0
1650348550000|2022-04-19 06:09:10|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|0
1650348560000|2022-04-19 06:09:20|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|14388.7|14373.7|0
1650348570000|2022-04-19 06:09:30|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|1
1650348580000|2022-04-19 06:09:40|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|0
1650348630000|2022-04-19 06:10:30|14393.1|14378.1|14393.1|14378.1|14393.1|14378.1|14393.1|14378.1|0
1650348640000|2022-04-19 06:10:40|14394.6|14379.6|14394.6|14379.6|14394.6|14379.6|14394.6|14379.6|0
1650348650000|2022-04-19 06:10:50|14393.6|14378.6|14406|14368.5|14406|14378.6|14393.6|14368.5|1
1650348710000|2022-04-19 06:11:50|14394.6|14379.6|14406|14368.5|14406|14379.6|14394.5|14368.5|1
1650348720000|2022-04-19 06:12:00|14406.1|14368.6|14408.5|14371|14408.5|14371|14406.1|14368.6|0
1650348730000|2022-04-19 06:12:10|14409|14371.5|14408|14370.5|14409|14371.5|14408|14370.5|0
1650348740000|2022-04-19 06:12:20|14409|14371.5|14409|14371.5|14409|14371.5|14409|14371.5|0
1650348780000|2022-04-19 06:13:00|14398.1|14383.1|14398.1|14383.1|14398.1|14383.1|14398.1|14383.1|0
1650348790000|2022-04-19 06:13:10|14398.6|14383.6|14398.6|14383.6|14398.6|14383.6|14398.6|14383.6|0
1650348800000|2022-04-19 06:13:20|14399.1|14384.1|14399.1|14384.1|14399.1|14384.1|14398.6|14383.6|0
1650348820000|2022-04-19 06:13:40|14399|14384|14409.1|14371.6|14409.1|14384|14398.1|14371.6|5
1650348840000|2022-04-19 06:14:00|14409.6|14372.1|14407.1|14369.6|14409.6|14372.1|14407.1|14369.6|0
1650348900000|2022-04-19 06:15:00|14408.6|14371.1|14408|14370.5|14409.1|14371.6|14408|14370.5|0
1650348910000|2022-04-19 06:15:10|14407.6|14370.1|14407.6|14370.1|14407.6|14370.1|14407.6|14370.1|0
1650348920000|2022-04-19 06:15:20|14405.6|14368.1|14398.8|14373.8|14405.6|14373.8|14398.8|14368.1|0
1650348940000|2022-04-19 06:15:40|14405.1|14367.6|14405.6|14368.1|14405.6|14368.1|14405.1|14367.6|0
1650348960000|2022-04-19 06:16:00|14399.3|14374.3|14399.3|14374.3|14399.3|14374.3|14399.3|14374.3|0
1650348970000|2022-04-19 06:16:10|14398.8|14373.8|14398.8|14373.8|14398.8|14373.8|14398.8|14373.8|0
1650349020000|2022-04-19 06:17:00|14399.2|14374.2|14399.2|14374.2|14399.2|14374.2|14399.2|14374.2|0
1650349030000|2022-04-19 06:17:10|14398.3|14373.3|14398.3|14373.3|14398.3|14373.3|14398.3|14373.3|0
1650349080000|2022-04-19 06:18:00|14405.5|14368|14399.8|14374.8|14405.5|14374.8|14399.8|14368|0
1650349090000|2022-04-19 06:18:10|14399.3|14374.3|14399.3|14374.3|14399.3|14374.3|14399.3|14374.3|0
1650349110000|2022-04-19 06:18:30|14398.8|14373.8|14397.3|14372.3|14398.8|14373.8|14397.3|14372.3|0
1650349140000|2022-04-19 06:19:00|14396.8|14371.8|14396.8|14371.8|14396.8|14371.8|14396.8|14371.8|0
1650349160000|2022-04-19 06:19:20|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|0
1650349170000|2022-04-19 06:19:30|14389.8|14374.8|14389.3|14374.3|14389.8|14374.8|14389.3|14374.3|0
1650349180000|2022-04-19 06:19:40|14388.8|14373.8|14397.3|14372.3|14397.3|14373.8|14388.8|14372.3|0
1650349200000|2022-04-19 06:20:00|14393.3|14378.3|14404.8|14379.8|14405.1|14379.8|14393.3|14367.6|2
1650349210000|2022-04-19 06:20:10|14404.3|14379.3|14404.8|14379.8|14404.8|14379.8|14404.3|14379.3|0
1650349220000|2022-04-19 06:20:20|14405.3|14380.3|14404.3|14379.3|14405.3|14380.3|14404.3|14379.3|0
1650349260000|2022-04-19 06:21:00|14410.5|14373|14408.6|14371.1|14410.5|14373|14408.6|14371.1|0
1650349270000|2022-04-19 06:21:10|14410.1|14372.6|14410.1|14372.6|14410.1|14372.6|14410.1|14372.6|0
1650349300000|2022-04-19 06:21:40|14406.6|14369.1|14399.9|14374.9|14406.6|14374.9|14399.9|14369.1|0
1650349310000|2022-04-19 06:21:50|14406.2|14368.7|14400.8|14375.8|14408.1|14375.8|14399.9|14368.7|3
1650349320000|2022-04-19 06:22:00|14399.9|14374.9|14399.4|14374.4|14405.1|14374.9|14397.8|14367.6|0
1650349330000|2022-04-19 06:22:10|14406.6|14369.1|14406.6|14369.1|14406.6|14369.1|14406.6|14369.1|0
1650349340000|2022-04-19 06:22:20|14406.1|14368.6|14406.1|14368.6|14406.1|14368.6|14406.1|14368.6|0
1650349350000|2022-04-19 06:22:30|14406.6|14369.1|14405.6|14368.1|14406.6|14369.1|14405.6|14368.1|0
1650349390000|2022-04-19 06:23:10|14405.7|14368.2|14405.7|14368.2|14405.7|14368.2|14405.7|14368.2|11
1650349400000|2022-04-19 06:23:20|14405.2|14367.7|14404.2|14366.7|14405.2|14367.7|14404.2|14366.7|4
1650349410000|2022-04-19 06:23:30|14397.4|14372.4|14397.4|14372.4|14397.4|14372.4|14396.9|14371.9|0
1650349430000|2022-04-19 06:23:50|14396.9|14371.9|14396.9|14371.9|14397.4|14372.4|14396.9|14371.9|0
1650349530000|2022-04-19 06:25:30|14397.4|14372.4|14397.4|14372.4|14397.4|14372.4|14397.4|14372.4|0
1650349610000|2022-04-19 06:26:50|14395.9|14370.9|14394.4|14369.4|14395.9|14370.9|14394.4|14369.4|0
1650349630000|2022-04-19 06:27:10|14388.8|14373.8|14383.1|14368.1|14388.8|14373.8|14383.1|14368.1|0
1650349650000|2022-04-19 06:27:30|14383.6|14368.6|14383.6|14368.6|14383.6|14368.6|14383.6|14368.6|0
1650349660000|2022-04-19 06:27:40|14382.1|14367.1|14380.7|14365.7|14382.1|14367.1|14380.7|14365.7|0
1650349740000|2022-04-19 06:29:00|14380.6|14365.6|14376.6|14351.6|14380.6|14365.6|14374.4|14351.6|2
1650349750000|2022-04-19 06:29:10|14377.6|14352.6|14374.1|14359.1|14378.6|14359.1|14374.1|14351.6|0
1650349800000|2022-04-19 06:30:00|14375.1|14360.1|14376|14361|14380|14361|14375|14355|0
1650349810000|2022-04-19 06:30:10|14375.5|14360.5|14376|14361|14376|14361|14375.5|14360.5|0
1650349820000|2022-04-19 06:30:20|14375.5|14360.5|14386.5|14361.5|14391.8|14362|14375.5|14354.3|0
1650349830000|2022-04-19 06:30:30|14386|14361|14386|14361|14386|14361|14386|14361|0
1650349840000|2022-04-19 06:30:40|14392.3|14354.8|14387.5|14362.5|14395.7|14363|14387.5|14354.8|0
1650349850000|2022-04-19 06:30:50|14388.5|14363.5|14388.5|14363.5|14388.5|14363.5|14388.5|14363.5|0
1650349870000|2022-04-19 06:31:10|14396.7|14359.2|14396.8|14359.3|14396.8|14359.3|14396.3|14358.8|0
1650349880000|2022-04-19 06:31:20|14390.5|14365.5|14392|14367|14392.5|14370.3|14385.3|14365|0
1650349890000|2022-04-19 06:31:30|14392.4|14367.4|14385.8|14370.8|14392.5|14370.8|14385.8|14367|0
1650349900000|2022-04-19 06:31:40|14387.7|14362.7|14392.5|14367.5|14399.3|14372.2|14381.5|14360.3|0
1650349910000|2022-04-19 06:31:50|14398.7|14361.2|14381.5|14366.5|14398.7|14368.5|14381.5|14360.2|0
1650349920000|2022-04-19 06:32:00|14386.4|14361.4|14378|14363|14386.4|14363|14378|14357|0
1650349930000|2022-04-19 06:32:10|14368|14353|14373.1|14348.1|14373.1|14353|14368|14348.1|0
1650349950000|2022-04-19 06:32:30|14376|14351|14376|14351|14376|14351|14376|14351|0
1650350020000|2022-04-19 06:33:40|14375.5|14350.5|14375.5|14350.5|14375.5|14350.5|14375.5|14350.5|0
1650350030000|2022-04-19 06:33:50|14375|14350|14375|14350|14375|14350|14375|14350|0
1650350160000|2022-04-19 06:36:00|14369.9|14354.9|14368.5|14353.5|14369.9|14354.9|14368.5|14353.5|0
1650350170000|2022-04-19 06:36:10|14373.6|14348.6|14375.5|14350.5|14375.5|14350.5|14373.6|14348.6|0
1650350180000|2022-04-19 06:36:20|14370.4|14355.4|14368.5|14353.5|14370.4|14355.4|14368.5|14353.5|0
1650350200000|2022-04-19 06:36:40|||||||||2
1650350220000|2022-04-19 06:37:00|14367|14352|14367|14352|14367|14352|14367|14352|0
1650350230000|2022-04-19 06:37:10|14365|14350|14361.5|14346.5|14365|14350|14360.6|14345.6|0
1650350250000|2022-04-19 06:37:30|14366.5|14341.5|14366.5|14341.5|14367|14342|14366.5|14341.5|0
1650350260000|2022-04-19 06:37:40|14366|14341|14371|14346|14371|14346.5|14361.5|14341|0
1650350270000|2022-04-19 06:37:50|14372|14347|14367|14352|14372.6|14352|14367|14347|0
1650350280000|2022-04-19 06:38:00|14366|14351|14363.5|14348.5|14370|14351|14363|14345|0
1650350290000|2022-04-19 06:38:10|14362.5|14347.5|14370.5|14345.5|14370.5|14349.9|14362.5|14342.6|0
1650350300000|2022-04-19 06:38:20|14365.4|14350.4|14370.5|14345.5|14370.5|14350.4|14365.4|14342.6|0
1650350310000|2022-04-19 06:38:30|14370|14345|14365.6|14350.6|14370.5|14350.6|14365.6|14345|0
1650350320000|2022-04-19 06:38:40|||||||||1
1650350330000|2022-04-19 06:38:50|14365.7|14350.7|14365.7|14350.7|14365.7|14350.7|14365.7|14350.7|1
1650350340000|2022-04-19 06:39:00|14366.1|14351.1|14366.1|14351.1|14366.1|14351.1|14366.1|14351.1|0
1650350360000|2022-04-19 06:39:20|14366.6|14351.6|14362.6|14347.6|14366.6|14351.6|14362.6|14347.6|4
1650350370000|2022-04-19 06:39:30|14359.8|14344.8|14359.7|14344.7|14359.8|14344.8|14359.7|14344.7|1
1650350380000|2022-04-19 06:39:40|14360.2|14345.2|14361.6|14346.6|14361.6|14346.6|14360.1|14345.1|0
1650350390000|2022-04-19 06:39:50|14365.1|14350.1|14364.6|14349.6|14365.1|14350.1|14364.6|14349.6|0
1650350400000|2022-04-19 06:40:00|14364.1|14349.1|14363.6|14348.6|14364.1|14349.1|14363.6|14348.6|2
1650350410000|2022-04-19 06:40:10|14363.1|14348.1|14360.1|14345.1|14363.1|14348.1|14359.1|14344.1|0
1650350420000|2022-04-19 06:40:20|14360.6|14345.6|14359.7|14334.7|14361.7|14346.7|14355.6|14334.7|1
1650350430000|2022-04-19 06:40:30|14361.1|14336.1|14355.2|14340.2|14361.1|14341.2|14355.2|14336.1|0
1650350440000|2022-04-19 06:40:40|14356.6|14341.6|14356.6|14341.6|14356.6|14341.6|14356.1|14341.1|0
1650350450000|2022-04-19 06:40:50|14356.1|14341.1|14356.6|14341.6|14356.6|14341.6|14356.1|14341.1|0
1650350460000|2022-04-19 06:41:00|14352.6|14337.6|14356.6|14341.6|14356.6|14341.6|14352.6|14337.6|0
1650350470000|2022-04-19 06:41:10|14355.6|14340.6|14352.1|14337.1|14356.6|14341.6|14352.1|14337.1|0
1650350480000|2022-04-19 06:41:20|14348.7|14333.7|14348.7|14333.7|14348.7|14333.7|14348.7|14333.7|0
1650350490000|2022-04-19 06:41:30|14349.2|14334.2|14348.6|14333.6|14349.2|14334.2|14348.6|14333.6|0
1650350500000|2022-04-19 06:41:40|14347.2|14332.2|14350.6|14335.6|14350.6|14335.6|14347.2|14332.2|0
1650350510000|2022-04-19 06:41:50|14354|14339|14353.6|14338.6|14354|14339|14353.6|14338.6|2
1650350520000|2022-04-19 06:42:00|14353.7|14338.7|14353.7|14338.7|14353.7|14338.7|14353.7|14338.7|0
1650350530000|2022-04-19 06:42:10|14353.8|14338.8|14355.6|14340.6|14355.7|14340.7|14353.2|14338.2|0
1650350540000|2022-04-19 06:42:20|14354.2|14339.2|14353.7|14338.7|14356.2|14341.2|14353.2|14338.2|0
1650350550000|2022-04-19 06:42:30|14353.2|14338.2|14355.2|14340.2|14356.2|14341.2|14353.2|14338.2|0
1650350560000|2022-04-19 06:42:40|14356|14341|14353.2|14338.2|14356.6|14341.6|14352.7|14337.7|0
1650350570000|2022-04-19 06:42:50|14356.6|14341.6|14357.1|14342.1|14358.1|14343.1|14353.2|14338.2|1
1650350580000|2022-04-19 06:43:00|14357.6|14342.6|14357.1|14342.1|14362.1|14343.6|14353.6|14337.1|1
1650350590000|2022-04-19 06:43:10|14357.4|14342.4|14356.1|14341.1|14363.6|14343.6|14353.6|14333.8|0
1650350600000|2022-04-19 06:43:20|14362.6|14337.6|14353.1|14338.1|14362.6|14342.1|14353.1|14337.1|0
1650350610000|2022-04-19 06:43:30|14352.8|14337.8|14352.6|14337.6|14355.1|14340.1|14352.6|14337.6|0
1650350620000|2022-04-19 06:43:40|14352.7|14337.7|14355.6|14340.6|14359.7|14341.1|14352.6|14334.7|0
1650350640000|2022-04-19 06:44:00|14352.6|14337.6|14356.1|14341.1|14356.6|14341.6|14351.7|14336.7|0
1650350650000|2022-04-19 06:44:10|14356|14341|14356.4|14341.4|14357.6|14342.6|14353.1|14338.1|0
1650350660000|2022-04-19 06:44:20|14349.7|14334.7|14349.7|14334.7|14350.2|14335.2|14349.7|14334.7|0
1650350670000|2022-04-19 06:44:30|14348.7|14333.7|14348.2|14333.2|14348.7|14333.7|14348.2|14333.2|0
1650350680000|2022-04-19 06:44:40|14348.1|14333.1|14350.6|14335.6|14350.6|14335.6|14347.2|14332.2|0
1650350690000|2022-04-19 06:44:50|14348.2|14333.2|14348.2|14333.2|14350.6|14335.6|14347.7|14332.7|0
1650350700000|2022-04-19 06:45:00|14348.1|14333.1|14350.6|14335.6|14350.6|14335.6|14347.7|14332.7|0
1650350710000|2022-04-19 06:45:10|14351.6|14336.6|14352.1|14337.1|14352.1|14337.1|14351.6|14336.6|0
1650350720000|2022-04-19 06:45:20|14355.1|14340.1|14355.1|14340.1|14355.1|14340.1|14355.1|14340.1|0
1650350730000|2022-04-19 06:45:30|14356.1|14341.1|14353.1|14338.1|14356.1|14341.1|14353.1|14338.1|1
1650350740000|2022-04-19 06:45:40|14356.1|14341.1|14358.1|14343.1|14358.1|14343.1|14353.6|14338.6|0
1650350750000|2022-04-19 06:45:50|14354.6|14339.6|14357.6|14342.6|14358.6|14343.6|14354.6|14339.6|0
1650350760000|2022-04-19 06:46:00|14359.6|14344.6|14356.2|14341.2|14359.6|14344.6|14353.6|14338.6|2
1650350770000|2022-04-19 06:46:10|14356.7|14341.7|14356.7|14341.7|14356.7|14341.7|14356.2|14341.2|2
1650350780000|2022-04-19 06:46:20|14356.6|14341.6|14353.6|14338.6|14356.6|14341.6|14353.6|14338.6|1
1650350790000|2022-04-19 06:46:30|14353.5|14338.5|14352.1|14337.1|14353.5|14338.5|14352.1|14337.1|0
1650350800000|2022-04-19 06:46:40|14348.2|14333.2|14348.2|14333.2|14348.2|14333.2|14348.2|14333.2|0
1650350810000|2022-04-19 06:46:50|14347.2|14332.2|14346.2|14331.2|14347.7|14332.7|14346.2|14331.2|2
1650350820000|2022-04-19 06:47:00|14346.3|14331.3|14347.7|14332.7|14347.7|14332.7|14346.3|14331.3|0
1650350830000|2022-04-19 06:47:10|14345.1|14330.1|14343.7|14328.7|14345.1|14330.1|14343.2|14328.2|1
1650350840000|2022-04-19 06:47:20|14343.2|14328.2|14343.2|14328.2|14343.3|14328.3|14342.7|14327.7|1
1650350860000|2022-04-19 06:47:40|14343.7|14328.7|14343.1|14328.1|14343.7|14328.7|14343.1|14328.1|4
1650350870000|2022-04-19 06:47:50|14345.1|14330.1|14343.6|14328.6|14345.1|14330.1|14343.6|14328.6|2
1650350880000|2022-04-19 06:48:00|14343.1|14328.1|14344.1|14329.1|14350.5|14330.6|14343.1|14324.6|2
1650350890000|2022-04-19 06:48:10|14344|14329|14343.1|14328.1|14344|14329|14343.1|14328.1|0
1650350950000|2022-04-19 06:49:10|14343.6|14328.6|14344.1|14329.1|14344.1|14329.1|14343.6|14328.6|0
1650350960000|2022-04-19 06:49:20|14342.6|14327.6|14342.1|14327.1|14343.6|14328.6|14342.1|14327.1|0
1650350970000|2022-04-19 06:49:30|14342.2|14327.2|14342.2|14327.2|14342.2|14327.2|14342.2|14327.2|0
1650350980000|2022-04-19 06:49:40|14343.6|14328.6|14344.1|14329.1|14344.1|14329.1|14343.6|14328.6|2
1650350990000|2022-04-19 06:49:50|14343.6|14328.6|14343.6|14328.6|14343.6|14328.6|14343.6|14328.6|3
1650351020000|2022-04-19 06:50:20|14349.9|14334.9|14350.4|14335.4|14350.4|14335.4|14349.9|14334.9|0
1650351040000|2022-04-19 06:50:40|14349.4|14334.4|14343.5|14328.5|14349.4|14334.4|14343.5|14328.5|0
1650351050000|2022-04-19 06:50:50|14344.2|14329.2|14344.2|14329.2|14344.2|14329.2|14344.2|14329.2|1
1650351080000|2022-04-19 06:51:20|14344.6|14329.6|14344.2|14329.2|14344.6|14329.6|14344.2|14329.2|1
1650351090000|2022-04-19 06:51:30|14344.6|14329.6|14344.6|14329.6|14344.6|14329.6|14344.6|14329.6|0
1650351100000|2022-04-19 06:51:40|14344.2|14329.2|14344.2|14329.2|14344.2|14329.2|14344.2|14329.2|0
1650351120000|2022-04-19 06:52:00|14343.6|14328.6|14343.6|14328.6|14343.6|14328.6|14343.6|14328.6|0
1650351210000|2022-04-19 06:53:30|14343.8|14328.8|14346.6|14331.6|14346.6|14331.6|14343.8|14328.8|0
1650351220000|2022-04-19 06:53:40|14347.6|14332.6|14347.6|14332.6|14347.6|14332.6|14347.6|14332.6|0
1650351230000|2022-04-19 06:53:50|14348.1|14333.1|14348.1|14333.1|14348.1|14333.1|14346.1|14331.1|0
1650351270000|2022-04-19 06:54:30|14348.6|14333.6|14348.6|14333.6|14348.6|14333.6|14348.6|14333.6|0
1650351310000|2022-04-19 06:55:10|14348.4|14333.4|14348.5|14333.5|14348.5|14333.5|14348.4|14333.4|2
1650351320000|2022-04-19 06:55:20|14348|14333|14348|14333|14348|14333|14348|14333|0
1650351350000|2022-04-19 06:55:50|14347|14332|14351|14336|14351|14336|14346.5|14331.5|1
1650351360000|2022-04-19 06:56:00|14351.5|14336.5|14351.5|14336.5|14351.5|14336.5|14351.5|14336.5|0
1650351370000|2022-04-19 06:56:10|14351.3|14336.3|14349.4|14334.4|14351.3|14336.3|14349.4|14334.4|0
1650351380000|2022-04-19 06:56:20|14348.4|14333.4|14348.4|14333.4|14348.4|14333.4|14348.4|14333.4|0
1650351420000|2022-04-19 06:57:00|14356|14331|14356|14331|14356|14331|14356|14331|0
1650351430000|2022-04-19 06:57:10|14352.5|14337.5|14352.5|14337.5|14352.5|14337.5|14352.5|14337.5|0
1650351440000|2022-04-19 06:57:20|14352.9|14337.9|14351|14336|14353|14338|14351|14336|0
1650351450000|2022-04-19 06:57:30|14350|14335|14355.4|14340.4|14355.4|14340.4|14350|14335|0
1650351460000|2022-04-19 06:57:40|14354|14339|14353|14338|14354.5|14339.5|14353|14338|0
1650351470000|2022-04-19 06:57:50|14352|14337|14350.5|14335.5|14352|14337|14350.5|14335.5|0
1650351480000|2022-04-19 06:58:00|14349.5|14334.5|14348.3|14333.3|14349.5|14334.5|14348.3|14333.3|0
1650351490000|2022-04-19 06:58:10|14347.2|14332.2|14344|14329|14347.2|14332.2|14343.9|14328.9|2
1650351500000|2022-04-19 06:58:20|14344.4|14329.4|14344.4|14329.4|14344.4|14329.4|14344.4|14329.4|0
1650351510000|2022-04-19 06:58:30|14343.9|14328.9|14343.9|14328.9|14343.9|14328.9|14343.9|14328.9|1
1650351520000|2022-04-19 06:58:40|14344.4|14329.4|14344.4|14329.4|14344.4|14329.4|14344.4|14329.4|0
1650351530000|2022-04-19 06:58:50|14341.9|14326.9|14342.4|14327.4|14342.4|14327.4|14341.9|14326.9|0
1650351550000|2022-04-19 06:59:10|14341.7|14326.7|14342.4|14327.4|14342.4|14327.4|14338.7|14323.7|1
1650351560000|2022-04-19 06:59:20|14340.4|14325.4|14342.4|14327.4|14342.9|14327.9|14339.9|14324.9|0
1650351570000|2022-04-19 06:59:30|14343.9|14328.9|14342.9|14327.9|14343.9|14328.9|14342.9|14327.9|2
1650351580000|2022-04-19 06:59:40|14342|14327|14343.5|14328.5|14344|14329|14342|14327|0
1650351590000|2022-04-19 06:59:50|14343.3|14328.3|14340|14325|14343.3|14328.3|14340|14325|0
1650351600000|2022-04-19 07:00:00|14339|14324|14324.6|14309.6|14339|14324|14324.6|14309.6|0
1650351610000|2022-04-19 07:00:10|14327|14312|14325.8|14310.8|14334|14313.9|14325.8|14309|0
1650351620000|2022-04-19 07:00:20|14326.8|14311.8|14327.5|14312.5|14328|14313|14325.5|14310.5|1
1650351630000|2022-04-19 07:00:30|14329|14314|14325|14310|14329|14314|14325|14310|0
1650351640000|2022-04-19 07:00:40|14324.1|14309.1|14319.7|14304.7|14324.1|14309.1|14319.7|14304.7|0
1650351650000|2022-04-19 07:00:50|14320.2|14305.2|14321.2|14306.2|14322.1|14307.1|14320.2|14305.2|0
1650351660000|2022-04-19 07:01:00|14321.7|14306.7|14322.7|14307.7|14323.1|14308.1|14321.7|14306.7|2
1650351670000|2022-04-19 07:01:10|14322.8|14307.8|14323.1|14308.1|14325.1|14310.1|14322.8|14307.8|1
1650351680000|2022-04-19 07:01:20|14323.2|14308.2|14320.7|14305.7|14323.2|14308.2|14320.7|14305.7|1
1650351690000|2022-04-19 07:01:30|14319.8|14304.8|14317.7|14302.7|14319.8|14304.8|14317.7|14302.7|2
1650351720000|2022-04-19 07:02:00|14313.4|14298.4|14313.4|14298.4|14313.4|14298.4|14313.4|14298.4|1
1650351740000|2022-04-19 07:02:20|14314.3|14299.3|14313.9|14298.9|14314.3|14299.3|14313.9|14298.9|1
1650351750000|2022-04-19 07:02:30|14313.7|14298.7|14313.2|14298.2|14313.7|14298.7|14313.2|14298.2|1
1650351760000|2022-04-19 07:02:40|14314.2|14299.2|14313.8|14298.8|14316.3|14301.3|14313.8|14298.8|1
1650351780000|2022-04-19 07:03:00|14316.2|14301.2|14330.8|14305.8|14331.3|14306.3|14316.2|14301.2|2
1650351790000|2022-04-19 07:03:10|14329.8|14304.8|14329.7|14304.7|14330.3|14313.2|14324.9|14304.7|0
1650351800000|2022-04-19 07:03:20|14329.8|14304.8|14321.9|14306.9|14330.7|14309.1|14321.9|14304.2|0
1650351810000|2022-04-19 07:03:30|14322|14307|14329.1|14304.1|14329.1|14310.6|14322|14304.1|3
1650351820000|2022-04-19 07:03:40|14324|14309|14322.9|14307.9|14325.9|14310.9|14322.9|14307.9|0
1650351830000|2022-04-19 07:03:50|14322.4|14307.4|14326.5|14311.5|14342.8|14311.5|14322.4|14304.8|1
1650351840000|2022-04-19 07:04:00|14327|14312|14325.5|14310.5|14331.9|14312.5|14325.4|14305.5|0
1650351850000|2022-04-19 07:04:10|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|0
1650351860000|2022-04-19 07:04:20|14323.5|14308.5|14326.9|14311.9|14326.9|14311.9|14323.5|14308.5|0
1650351870000|2022-04-19 07:04:30|14327|14312|14327|14312|14327|14312|14327|14312|0
1650351880000|2022-04-19 07:04:40|14327.5|14312.5|14329.9|14314.9|14330|14315|14327|14312|0
1650351890000|2022-04-19 07:04:50|14326.9|14311.9|14326.8|14311.8|14327|14312|14326.8|14311.8|0
1650351900000|2022-04-19 07:05:00|14327|14312|14329|14314|14334.5|14314|14327|14309|0
1650351910000|2022-04-19 07:05:10|14328.3|14313.3|14328.5|14313.5|14328.5|14313.5|14328.3|14313.3|0
1650351930000|2022-04-19 07:05:30|14328|14313|14328|14313|14328|14313|14328|14313|0
1650351940000|2022-04-19 07:05:40|14329|14314|14330|14315|14330|14315|14329|14314|0
1650351950000|2022-04-19 07:05:50|14330.5|14315.5|14330.5|14315.5|14331|14316|14330.5|14315.5|0
1650351970000|2022-04-19 07:06:10|14332.5|14317.5|14330.5|14315.5|14332.5|14317.5|14330.5|14315.5|0
1650351980000|2022-04-19 07:06:20|14331|14316|14331.5|14316.5|14331.5|14316.5|14330.9|14315.9|0
1650351990000|2022-04-19 07:06:30|14330.9|14315.9|14330.9|14315.9|14330.9|14315.9|14330.9|14315.9|0
1650352000000|2022-04-19 07:06:40|14330.4|14315.4|14330.9|14315.9|14331.1|14316.1|14330.4|14315.4|2
1650352010000|2022-04-19 07:06:50|||||||||3
1650352020000|2022-04-19 07:07:00|14331.1|14316.1|14330.9|14315.9|14331.6|14316.6|14330.9|14315.9|2
1650352030000|2022-04-19 07:07:10|14330.8|14315.8|14328|14313|14330.8|14315.8|14328|14313|0
1650352050000|2022-04-19 07:07:30|14327.9|14312.9|14326.4|14311.4|14327.9|14312.9|14326.4|14311.4|0
1650352060000|2022-04-19 07:07:40|14326.9|14311.9|14326.9|14311.9|14326.9|14311.9|14326.9|14311.9|0
1650352070000|2022-04-19 07:07:50|14327.6|14312.6|14326.9|14311.9|14327.6|14312.6|14326.9|14311.9|1
1650352080000|2022-04-19 07:08:00|14330.4|14315.4|14327.9|14312.9|14330.4|14315.4|14326.9|14311.9|0
1650352090000|2022-04-19 07:08:10|14327.8|14312.8|14331.8|14316.8|14331.8|14316.8|14326.9|14311.9|0
1650352100000|2022-04-19 07:08:20|14327.8|14312.8|14327.4|14312.4|14328.8|14313.8|14326.9|14311.9|0
1650352110000|2022-04-19 07:08:30|14327.5|14312.5|14327.9|14312.9|14330.7|14315.7|14326.9|14311.9|0
1650352120000|2022-04-19 07:08:40|14327.4|14312.4|14327.4|14312.4|14330.9|14315.9|14327.4|14312.4|0
1650352130000|2022-04-19 07:08:50|14327.3|14312.3|14327.3|14312.3|14327.3|14312.3|14327.3|14312.3|0
1650352150000|2022-04-19 07:09:10|14327.4|14312.4|14327.8|14312.8|14327.8|14312.8|14327.4|14312.4|0
1650352180000|2022-04-19 07:09:40|14328.3|14313.3|14328.3|14313.3|14328.3|14313.3|14328.3|14313.3|0
1650352190000|2022-04-19 07:09:50|14327.3|14312.3|14327.3|14312.3|14327.8|14312.8|14327.3|14312.3|0
1650352210000|2022-04-19 07:10:10|14330.8|14315.8|14327.8|14312.8|14330.8|14315.8|14327.3|14312.3|0
1650352220000|2022-04-19 07:10:20|14327.9|14312.9|14328.3|14313.3|14328.3|14313.3|14327.9|14312.9|1
1650352230000|2022-04-19 07:10:30|14327.8|14312.8|14328.3|14313.3|14328.3|14313.3|14327.8|14312.8|0
1650352240000|2022-04-19 07:10:40|14327.8|14312.8|14327.9|14312.9|14330.9|14315.9|14326.9|14311.9|1
1650352250000|2022-04-19 07:10:50|14327.3|14312.3|14327.4|14312.4|14330.9|14315.9|14327.3|14312.3|0
1650352260000|2022-04-19 07:11:00|14327.9|14312.9|14327.9|14312.9|14327.9|14312.9|14327.9|14312.9|0
1650352270000|2022-04-19 07:11:10|14327.8|14312.8|14327.9|14312.9|14327.9|14312.9|14327.8|14312.8|0
1650352280000|2022-04-19 07:11:20|14328.3|14313.3|14328.4|14313.4|14328.4|14313.4|14328.3|14313.3|0
1650352310000|2022-04-19 07:11:50|14328.3|14313.3|14326.9|14311.9|14328.3|14313.3|14326.9|14311.9|1
1650352320000|2022-04-19 07:12:00|14327.9|14312.9|14324.5|14309.5|14328.4|14313.4|14324.5|14309.5|0
1650352330000|2022-04-19 07:12:10|14333|14308|14329|14314|14333|14314|14328|14308|0
1650352340000|2022-04-19 07:12:20|14331|14316|14330.9|14315.9|14331|14316|14330.9|14315.9|0
1650352350000|2022-04-19 07:12:30|14329|14314|14329.5|14314.5|14329.5|14314.5|14329|14314|0
1650352380000|2022-04-19 07:13:00|14328.5|14313.5|14329|14314|14329|14314|14327.5|14312.5|0
1650352390000|2022-04-19 07:13:10|14327|14312|14329|14314|14329|14314|14327|14312|0
1650352400000|2022-04-19 07:13:20|14329.5|14314.5|14328|14313|14329.5|14314.5|14328|14313|0
1650352410000|2022-04-19 07:13:30|14329.5|14314.5|14329.1|14314.1|14329.6|14314.6|14329.1|14314.1|1
1650352420000|2022-04-19 07:13:40|14328.1|14313.1|14329.6|14314.6|14329.6|14314.6|14327.7|14312.7|0
1650352430000|2022-04-19 07:13:50|14329.5|14314.5|14327.6|14312.6|14329.6|14314.6|14327.1|14312.1|0
1650352440000|2022-04-19 07:14:00|14329.1|14314.1|14326.5|14311.5|14329.1|14314.1|14326.5|14311.5|0
1650352450000|2022-04-19 07:14:10|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|0
1650352470000|2022-04-19 07:14:30|14325.2|14310.2|14325.1|14310.1|14325.2|14310.2|14325.1|14310.1|0
1650352480000|2022-04-19 07:14:40|14324.6|14309.6|14324.5|14309.5|14324.6|14309.6|14324.5|14309.5|0
1650352490000|2022-04-19 07:14:50|14325|14310|14325|14310|14325.1|14310.1|14325|14310|1
1650352500000|2022-04-19 07:15:00|14324.5|14309.5|14322|14307|14324.5|14309.5|14322|14307|1
1650352510000|2022-04-19 07:15:10|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|0
1650352530000|2022-04-19 07:15:30|14322|14307|14322|14307|14322|14307|14322|14307|0
1650352540000|2022-04-19 07:15:40|14323|14308|14325|14310|14325|14310|14323|14308|0
1650352550000|2022-04-19 07:15:50|14325.5|14310.5|14325.5|14310.5|14326.4|14311.4|14325|14310|0
1650352560000|2022-04-19 07:16:00|14326.9|14311.9|14326|14311|14326.9|14311.9|14323.5|14308.5|0
1650352570000|2022-04-19 07:16:10|14327|14312|14327.5|14312.5|14327.5|14312.5|14325.5|14310.5|0
1650352580000|2022-04-19 07:16:20|14327.6|14312.6|14328.1|14313.1|14328.1|14313.1|14327.6|14312.6|2
1650352590000|2022-04-19 07:16:30|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|2
1650352600000|2022-04-19 07:16:40|14328.1|14313.1|14328.1|14313.1|14328.1|14313.1|14328.1|14313.1|0
1650352610000|2022-04-19 07:16:50|14326.1|14311.1|14328.1|14313.1|14328.1|14313.1|14325.6|14310.6|0
1650352620000|2022-04-19 07:17:00|14325.1|14310.1|14325.2|14310.2|14327.7|14312.7|14325.1|14310.1|0
1650352630000|2022-04-19 07:17:10|14327.7|14312.7|14325.2|14310.2|14327.7|14312.7|14325.2|14310.2|0
1650352640000|2022-04-19 07:17:20|14327.7|14312.7|14325.2|14310.2|14327.7|14312.7|14325.2|14310.2|0
1650352650000|2022-04-19 07:17:30|14327.7|14312.7|14325.6|14310.6|14327.7|14312.7|14325.6|14310.6|0
1650352660000|2022-04-19 07:17:40|14322.2|14307.2|14322.2|14307.2|14322.2|14307.2|14322.2|14307.2|0
1650352690000|2022-04-19 07:18:10|14322.1|14307.1|14322.1|14307.1|14322.1|14307.1|14322.1|14307.1|0
1650352700000|2022-04-19 07:18:20|14322.2|14307.2|14322.1|14307.1|14322.2|14307.2|14322.1|14307.1|0
1650352720000|2022-04-19 07:18:40|14322.6|14307.6|14324.1|14309.1|14324.1|14309.1|14322.6|14307.6|0
1650352730000|2022-04-19 07:18:50|14324|14309|14322.6|14307.6|14324|14309|14322.6|14307.6|1
1650352740000|2022-04-19 07:19:00|||||||||2
1650352750000|2022-04-19 07:19:10|14322.7|14307.7|14322.6|14307.6|14322.7|14307.7|14322.6|14307.6|1
1650352760000|2022-04-19 07:19:20|14322.7|14307.7|14322.7|14307.7|14322.7|14307.7|14322.1|14307.1|0
1650352770000|2022-04-19 07:19:30|14322.5|14307.5|14322.5|14307.5|14324|14309|14322.5|14307.5|0
1650352780000|2022-04-19 07:19:40|14322.1|14307.1|14319.1|14304.1|14322.1|14307.1|14319.1|14304.1|0
1650352790000|2022-04-19 07:19:50|14318.7|14303.7|14320.6|14305.6|14320.6|14305.6|14318.7|14303.7|0
1650352800000|2022-04-19 07:20:00|14322.1|14307.1|14321.6|14306.6|14322.1|14307.1|14321.6|14306.6|0
1650352810000|2022-04-19 07:20:10|14322.6|14307.6|14322.6|14307.6|14322.6|14307.6|14322.6|14307.6|0
1650352830000|2022-04-19 07:20:30|14323.6|14308.6|14323.7|14308.7|14323.7|14308.7|14323.6|14308.6|0
1650352850000|2022-04-19 07:20:50|14326.5|14311.5|14326.6|14311.6|14326.6|14311.6|14326.5|14311.5|0
1650352860000|2022-04-19 07:21:00|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|0
1650352870000|2022-04-19 07:21:10|14327|14312|14327|14312|14327|14312|14327|14312|0
1650352880000|2022-04-19 07:21:20|14327.1|14312.1|14327.1|14312.1|14327.1|14312.1|14327.1|14312.1|0
1650352890000|2022-04-19 07:21:30|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|0
1650352900000|2022-04-19 07:21:40|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|0
1650352920000|2022-04-19 07:22:00|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|14329.5|14314.5|0
1650352930000|2022-04-19 07:22:10|14328.6|14313.6|14328.6|14313.6|14328.6|14313.6|14326.6|14311.6|0
1650352950000|2022-04-19 07:22:30|14328.5|14313.5|14328|14313|14328.5|14313.5|14326.1|14311.1|1
1650352960000|2022-04-19 07:22:40|14328.5|14313.5|14328|14313|14328.5|14313.5|14327.8|14312.8|3
1650352970000|2022-04-19 07:22:50|14327.8|14312.8|14319.6|14304.6|14328|14313|14318.2|14303.2|5
1650352980000|2022-04-19 07:23:00|14319.2|14304.2|14317.7|14302.7|14319.2|14304.2|14317.7|14302.7|0
1650352990000|2022-04-19 07:23:10|14317.6|14302.6|14317.6|14302.6|14317.6|14302.6|14317.6|14302.6|0
1650353000000|2022-04-19 07:23:20|14318.1|14303.1|14318.1|14303.1|14318.1|14303.1|14318.1|14303.1|0
1650353010000|2022-04-19 07:23:30|14317.2|14302.2|14317.2|14302.2|14317.2|14302.2|14317.2|14302.2|0
1650353020000|2022-04-19 07:23:40|14317.1|14302.1|14317.6|14302.6|14317.6|14302.6|14317.1|14302.1|0
1650353030000|2022-04-19 07:23:50|14317.5|14302.5|14313.2|14298.2|14317.5|14302.5|14313.2|14298.2|0
1650353040000|2022-04-19 07:24:00|14312.3|14297.3|14316.3|14301.3|14333.7|14309.9|14312.3|14295.6|23
1650353050000|2022-04-19 07:24:10|14322.8|14297.8|14317.4|14302.4|14322.8|14302.4|14317.4|14297.3|0
1650353060000|2022-04-19 07:24:20|14317.9|14302.9|14318.5|14303.5|14318.5|14303.5|14317.4|14302.4|1
1650353070000|2022-04-19 07:24:30|14318.3|14303.3|14318.5|14303.5|14318.5|14303.5|14317.8|14302.8|2
1650353080000|2022-04-19 07:24:40|14320|14305|14320.5|14305.5|14320.5|14305.5|14320|14305|0
1650353100000|2022-04-19 07:25:00|14320.3|14305.3|14316.8|14301.8|14320.3|14305.3|14316.8|14301.8|0
1650353110000|2022-04-19 07:25:10|14317|14302|14317.5|14302.5|14317.5|14302.5|14315.5|14300.5|0
1650353130000|2022-04-19 07:25:30|14315.5|14300.5|14317|14302|14326.5|14306.9|14315.5|14300.5|0
1650353140000|2022-04-19 07:25:40|14321.4|14306.4|14312.4|14297.4|14321.4|14306.4|14312.4|14297.4|1
1650353150000|2022-04-19 07:25:50|14311.9|14296.9|14312.5|14297.5|14313|14298|14311.9|14296.9|0
1650353160000|2022-04-19 07:26:00|14312.4|14297.4|14311.9|14296.9|14312.5|14297.5|14311.5|14296.5|0
1650353170000|2022-04-19 07:26:10|14311.4|14296.4|14311.4|14296.4|14311.4|14296.4|14311.4|14296.4|0
1650353200000|2022-04-19 07:26:40|14334.7|14297.2|14334.7|14297.2|14334.7|14297.2|14334.7|14297.2|22
1650353220000|2022-04-19 07:27:00|14328.3|14303.3|14320|14295|14330.2|14303.3|14320|14291.2|0
1650353230000|2022-04-19 07:27:10|14319.5|14294.5|14316.3|14301.3|14319.5|14301.3|14313|14294.5|0
1650353240000|2022-04-19 07:27:20|14312.5|14297.5|14312.4|14297.4|14312.5|14297.5|14312.4|14297.4|3
1650353250000|2022-04-19 07:27:30|14313.8|14298.8|14313.4|14298.4|14315|14300|14313.4|14298.4|2
1650353260000|2022-04-19 07:27:40|14314.8|14299.8|14314.8|14299.8|14314.8|14299.8|14314.8|14299.8|1
1650353280000|2022-04-19 07:28:00|14313.3|14298.3|14313.3|14298.3|14317.3|14302.3|14313.3|14298.3|0
1650353290000|2022-04-19 07:28:10|14317.3|14302.3|14315.3|14300.3|14317.3|14302.3|14315.3|14300.3|0
1650353300000|2022-04-19 07:28:20|14315.4|14300.4|14312.4|14297.4|14317.3|14302.3|14312.4|14297.4|0
1650353310000|2022-04-19 07:28:30|14313.8|14298.8|14313.3|14298.3|14317.3|14302.3|14313.3|14298.3|0
1650353330000|2022-04-19 07:28:50|14313.5|14298.5|14313.3|14298.3|14317.3|14302.3|14313.3|14298.3|0
1650353340000|2022-04-19 07:29:00|14313|14298|14313.3|14298.3|14313.3|14298.3|14313|14298|0
1650353360000|2022-04-19 07:29:20|14316.8|14301.8|14314.3|14299.3|14316.8|14301.8|14314.3|14299.3|0
1650353370000|2022-04-19 07:29:30|14314.8|14299.8|14314.9|14299.9|14314.9|14299.9|14314.8|14299.8|0
1650353380000|2022-04-19 07:29:40|14315.4|14300.4|14315.9|14300.9|14315.9|14300.9|14315.4|14300.4|0
1650353430000|2022-04-19 07:30:30|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|0
1650353440000|2022-04-19 07:30:40|||||||||1
1650353460000|2022-04-19 07:31:00|14317.3|14302.3|14317.3|14302.3|14317.3|14302.3|14317.3|14302.3|0
1650353490000|2022-04-19 07:31:30|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|0
1650353520000|2022-04-19 07:32:00|14317.3|14302.3|14317.3|14302.3|14317.3|14302.3|14317.3|14302.3|0
1650353530000|2022-04-19 07:32:10|14317.4|14302.4|14317.4|14302.4|14317.4|14302.4|14317.4|14302.4|0
1650353540000|2022-04-19 07:32:20|14317.9|14302.9|14317.4|14302.4|14317.9|14302.9|14315|14300|0
1650353560000|2022-04-19 07:32:40|14312.9|14297.9|14316.4|14301.4|14316.4|14301.4|14312.9|14297.9|0
1650353570000|2022-04-19 07:32:50|14314.9|14299.9|14314.9|14299.9|14314.9|14299.9|14314.9|14299.9|0
1650353590000|2022-04-19 07:33:10|14313.9|14298.9|14313.9|14298.9|14313.9|14298.9|14313.9|14298.9|0
1650353610000|2022-04-19 07:33:30|14314|14299|14316.5|14301.5|14316.5|14301.5|14313.8|14298.8|0
1650353620000|2022-04-19 07:33:40|14316.9|14301.9|14316.9|14301.9|14316.9|14301.9|14316.9|14301.9|1
1650353630000|2022-04-19 07:33:50|14314.9|14299.9|14317.4|14302.4|14317.4|14302.4|14314.4|14299.4|0
1650353650000|2022-04-19 07:34:10|14317.9|14302.9|14317.9|14302.9|14317.9|14302.9|14317.9|14302.9|0
1650353660000|2022-04-19 07:34:20|14318.4|14303.4|14314|14299|14318.4|14303.4|14314|14299|0
1650353670000|2022-04-19 07:34:30|14314.4|14299.4|14317.8|14302.8|14317.9|14302.9|14314.4|14299.4|0
1650353680000|2022-04-19 07:34:40|14316.8|14301.8|14314|14299|14317.8|14302.8|14314|14299|1
1650353690000|2022-04-19 07:34:50|14315.9|14300.9|14315.4|14300.4|14315.9|14300.9|14315.4|14300.4|0
1650353700000|2022-04-19 07:35:00|14314.9|14299.9|14313.4|14298.4|14314.9|14299.9|14313.4|14298.4|0
1650353710000|2022-04-19 07:35:10|14312.5|14297.5|14312.5|14297.5|14312.5|14297.5|14312.5|14297.5|0
1650353740000|2022-04-19 07:35:40|14311.9|14296.9|14311.9|14296.9|14312.5|14297.5|14311.9|14296.9|2
1650353750000|2022-04-19 07:35:50|14312|14297|14312.5|14297.5|14312.5|14297.5|14312|14297|0
1650353760000|2022-04-19 07:36:00|14315|14300|14316.9|14301.9|14316.9|14301.9|14315|14300|0
1650353770000|2022-04-19 07:36:10|14317.4|14302.4|14317.9|14302.9|14317.9|14302.9|14317.4|14302.4|0
1650353780000|2022-04-19 07:36:20|14316.9|14301.9|14316.9|14301.9|14316.9|14301.9|14316.9|14301.9|0
1650353790000|2022-04-19 07:36:30|14326.5|14311.5|14328.2|14313.2|14328.7|14313.7|14326.5|14311.5|13
1650353810000|2022-04-19 07:36:50|14328.3|14313.3|14330.1|14315.1|14330.1|14315.1|14328.3|14313.3|0
1650353820000|2022-04-19 07:37:00|14327.3|14312.3|14327.3|14312.3|14327.3|14312.3|14327.3|14312.3|20
1650353860000|2022-04-19 07:37:40|14327.8|14312.8|14329.7|14314.7|14330.7|14315.7|14327.8|14312.8|1
1650353890000|2022-04-19 07:38:10|14330.2|14315.2|14330.2|14315.2|14330.2|14315.2|14330.2|14315.2|0
1650353900000|2022-04-19 07:38:20|14330.3|14315.3|14330.3|14315.3|14330.3|14315.3|14330.3|14315.3|0
1650353910000|2022-04-19 07:38:30|14335.1|14320.1|14335.1|14320.1|14335.1|14320.1|14335.1|14320.1|0
1650353920000|2022-04-19 07:38:40|14335|14320|14335.6|14320.6|14335.6|14320.6|14333.7|14318.7|1
1650353960000|2022-04-19 07:39:20|14335|14320|14335|14320|14335|14320|14335|14320|0
1650354080000|2022-04-19 07:41:20|14333.1|14318.1|14333.1|14318.1|14333.1|14318.1|14333.1|14318.1|0
1650354090000|2022-04-19 07:41:30|14333|14318|14333.6|14318.6|14333.6|14318.6|14332.6|14317.6|0
1650354110000|2022-04-19 07:41:50|14332|14317|14332|14317|14332|14317|14332|14317|1
1650354120000|2022-04-19 07:42:00|14331.6|14316.6|14332.2|14317.2|14332.2|14317.2|14329.2|14314.2|7
1650354150000|2022-04-19 07:42:30|14332.1|14317.1|14333.1|14318.1|14333.1|14318.1|14332.1|14317.1|0
1650354180000|2022-04-19 07:43:00|14333|14318|14332.1|14317.1|14333|14318|14332.1|14317.1|0
1650354240000|2022-04-19 07:44:00|14333.1|14318.1|14331.1|14316.1|14333.1|14318.1|14331.1|14316.1|0
1650354250000|2022-04-19 07:44:10|||||||||9
1650354260000|2022-04-19 07:44:20|14331.5|14316.5|14331.5|14316.5|14331.5|14316.5|14331.5|14316.5|0
1650354270000|2022-04-19 07:44:30|14331.1|14316.1|14331.1|14316.1|14331.1|14316.1|14331.1|14316.1|0
1650354280000|2022-04-19 07:44:40|14331.6|14316.6|14331.6|14316.6|14331.6|14316.6|14331.6|14316.6|0
1650354290000|2022-04-19 07:44:50|14328.2|14313.2|14333|14308|14333|14313.2|14328.2|14308|1
1650354300000|2022-04-19 07:45:00|14339.1|14301.6|14331|14306|14339.1|14306|14331|14301.6|0
1650354320000|2022-04-19 07:45:20|14337.2|14299.7|14335.7|14298.2|14337.2|14299.7|14335.2|14297.7|0
1650354330000|2022-04-19 07:45:30|14335.8|14298.3|14330|14305|14335.8|14305|14330|14298.3|0
1650354350000|2022-04-19 07:45:50|14334.7|14297.2|14334.7|14297.2|14334.7|14297.2|14334.7|14297.2|0
1650354360000|2022-04-19 07:46:00|14327.5|14302.5|14333.7|14296.2|14333.7|14302.5|14327.5|14296.2|0
1650354370000|2022-04-19 07:46:10|14332.7|14295.2|14332.7|14295.2|14332.7|14295.2|14332.7|14295.2|0
1650354410000|2022-04-19 07:46:50|14326.5|14301.5|14327.5|14302.5|14327.5|14302.5|14326.5|14301.5|0
1650354420000|2022-04-19 07:47:00|14327.4|14302.4|14324.5|14299.5|14327.4|14302.4|14324.5|14299.5|0
1650354430000|2022-04-19 07:47:10|14324|14299|14324|14299|14324|14299|14324|14299|0
1650354440000|2022-04-19 07:47:20|14322.1|14297.1|14324|14299|14324|14299|14322.1|14297.1|0
1650354450000|2022-04-19 07:47:30|14323|14298|14323|14298|14323|14298|14323|14298|0
1650354480000|2022-04-19 07:48:00|14322.9|14297.9|14322|14297|14322.9|14297.9|14321.5|14296.5|0
1650354540000|2022-04-19 07:49:00|14321.5|14296.5|14320.9|14295.9|14327.8|14298.3|14320.9|14290.3|0
1650354550000|2022-04-19 07:49:10|14320.4|14295.4|14320.4|14295.4|14320.4|14295.4|14320.4|14295.4|0
1650354560000|2022-04-19 07:49:20|14320.9|14295.9|14320.9|14295.9|14320.9|14295.9|14320.9|14295.9|0
1650354570000|2022-04-19 07:49:30|14320.4|14295.4|14320.4|14295.4|14320.9|14295.9|14320.4|14295.4|0
1650354600000|2022-04-19 07:50:00|14320.5|14295.5|14320.4|14295.4|14321.4|14296.4|14320.4|14295.4|0
1650354610000|2022-04-19 07:50:10|14319.9|14294.9|14316.6|14291.6|14319.9|14294.9|14307.1|14291.6|7
1650354640000|2022-04-19 07:50:40|||||||||5
1650354660000|2022-04-19 07:51:00|14316.1|14291.1|14309.6|14294.6|14316.1|14295.6|14309.6|14290.1|0
1650354670000|2022-04-19 07:51:10|14310.1|14295.1|14310.1|14295.1|14310.1|14295.1|14310.1|14295.1|0
1650354730000|2022-04-19 07:52:10|14309.6|14294.6|14309.1|14294.1|14309.6|14294.6|14309.1|14294.1|0
1650354740000|2022-04-19 07:52:20|14309.5|14294.5|14308.1|14293.1|14309.5|14294.5|14308.1|14293.1|0
1650354750000|2022-04-19 07:52:30|14307.6|14292.6|14307.6|14292.6|14307.6|14292.6|14307.6|14292.6|0
1650354760000|2022-04-19 07:52:40|14308.1|14293.1|14308.1|14293.1|14308.1|14293.1|14308.1|14293.1|0
1650354780000|2022-04-19 07:53:00|14308|14293|14307.1|14292.1|14308|14293|14307.1|14292.1|0
1650354790000|2022-04-19 07:53:10|14307.6|14292.6|14307.6|14292.6|14307.6|14292.6|14307.6|14292.6|0
1650354840000|2022-04-19 07:54:00|14312.7|14287.7|14315.9|14290.9|14319.9|14295.9|14310.9|14287.7|0
1650354850000|2022-04-19 07:54:10|14319.4|14294.4|14319|14294|14319.4|14294.4|14319|14294|0
1650354870000|2022-04-19 07:54:30|14319.4|14294.4|14319.4|14294.4|14319.4|14294.4|14319.4|14294.4|0
1650354910000|2022-04-19 07:55:10|14298.9|14273.9|14305.6|14268.1|14305.6|14273.9|14298.9|14267.1|2
1650354940000|2022-04-19 07:55:40|14304.6|14267.1|14304.1|14266.6|14304.6|14267.1|14304.1|14266.6|0
1650354950000|2022-04-19 07:55:50|14304.2|14266.7|14313.3|14275.8|14313.3|14275.8|14304.2|14266.7|2
1650354960000|2022-04-19 07:56:00|14305.7|14268.2|14305.6|14268.1|14305.7|14268.2|14305.6|14268.1|0
1650354980000|2022-04-19 07:56:20|14305.1|14267.6|14305.1|14267.6|14305.1|14267.6|14305.1|14267.6|0
1650354990000|2022-04-19 07:56:30|14304.6|14267.1|14304.6|14267.1|14304.6|14267.1|14304.6|14267.1|0
1650355000000|2022-04-19 07:56:40|14305.1|14267.6|14304.6|14267.1|14305.1|14267.6|14304.1|14266.6|0
1650355030000|2022-04-19 07:57:10|14304.1|14266.6|14303.6|14266.1|14304.1|14266.6|14303.6|14266.1|0
1650355040000|2022-04-19 07:57:20|14303.7|14266.2|14304.1|14266.6|14304.1|14266.6|14303.7|14266.2|0
1650355050000|2022-04-19 07:57:30|14303.1|14265.6|14303.1|14265.6|14303.1|14265.6|14303.1|14265.6|0
1650355060000|2022-04-19 07:57:40|14304.1|14266.6|14303.7|14266.2|14304.1|14266.6|14303.7|14266.2|0
1650355070000|2022-04-19 07:57:50|14304.1|14266.6|14304.1|14266.6|14304.1|14266.6|14303.6|14266.1|0
1650355090000|2022-04-19 07:58:10|14304.2|14266.7|14296.4|14271.4|14304.6|14273.9|14296.4|14266.7|0
1650355130000|2022-04-19 07:58:50|14294.9|14269.9|14294.9|14269.9|14294.9|14269.9|14294.9|14269.9|0
1650355140000|2022-04-19 07:59:00|14266.2|14241.2|14276.8|14239.3|14276.8|14245.1|14260.1|14239.3|1
1650355170000|2022-04-19 07:59:30|14270.6|14245.6|14287.8|14250.3|14287.8|14250.3|14270.6|14243.8|0
1650355190000|2022-04-19 07:59:50|14287.3|14249.8|14289.7|14252.2|14289.7|14252.2|14287.3|14249.8|0
1650355200000|2022-04-19 08:00:00|14290.7|14253.2|14291.1|14253.6|14291.1|14253.6|14290.7|14253.2|0
1650355210000|2022-04-19 08:00:10|14290.1|14252.6|14289.6|14252.1|14290.1|14252.6|14289.6|14252.1|0
1650355220000|2022-04-19 08:00:20|14290.1|14252.6|14291.5|14254|14292.1|14254.6|14290.1|14252.6|0
1650355230000|2022-04-19 08:00:30|14290.6|14253.1|14291.1|14253.6|14292.1|14254.6|14289.6|14252.1|0
1650355240000|2022-04-19 08:00:40|14290.6|14253.1|14291.6|14254.1|14293|14255.5|14290.6|14253.1|0
1650355250000|2022-04-19 08:00:50|14292.1|14254.6|14291.6|14254.1|14293.1|14255.6|14289.6|14252.1|0
1650355260000|2022-04-19 08:01:00|14291.1|14253.6|14283.6|14268.6|14291.1|14269|14280.2|14253.6|0
1650355290000|2022-04-19 08:01:30|14284|14269|14284|14269|14284|14269|14284|14269|0
1650355300000|2022-04-19 08:01:40|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|0
1650355320000|2022-04-19 08:02:00|14285|14270|14285|14270|14285.5|14270.5|14284.5|14269.5|0
1650355330000|2022-04-19 08:02:10|14285.5|14270.5|14285.5|14270.5|14286|14271|14284.6|14269.6|0
1650355340000|2022-04-19 08:02:20|14286|14271|14286|14271|14286|14271|14285|14270|0
1650355390000|2022-04-19 08:03:10|14286.9|14271.9|14286.9|14271.9|14286.9|14271.9|14286.9|14271.9|0
1650355420000|2022-04-19 08:03:40|14287.4|14272.4|14286.9|14271.9|14287.4|14272.4|14286.9|14271.9|3
1650355470000|2022-04-19 08:04:30|14287.4|14272.4|14287.4|14272.4|14287.4|14272.4|14287.4|14272.4|0
1650355480000|2022-04-19 08:04:40|14287.5|14272.5|14295.4|14270.4|14295.4|14274.4|14287.5|14269.4|0
1650355560000|2022-04-19 08:06:00|14295.9|14270.9|14295.9|14270.9|14295.9|14270.9|14295.9|14270.9|0
1650355570000|2022-04-19 08:06:10|14294.9|14269.9|14294.9|14269.9|14294.9|14269.9|14294.9|14269.9|0
1650355590000|2022-04-19 08:06:30|14295.4|14270.4|14295.4|14270.4|14295.4|14270.4|14295.4|14270.4|0
1650355640000|2022-04-19 08:07:20|14293.9|14268.9|14293|14268|14294.9|14269.9|14293|14268|0
1650355650000|2022-04-19 08:07:30|14293.5|14268.5|14294.9|14269.9|14294.9|14269.9|14293|14268|0
1650355660000|2022-04-19 08:07:40|14293.9|14268.9|14294.9|14269.9|14294.9|14269.9|14293.5|14268.5|0
1650355670000|2022-04-19 08:07:50|14293.5|14268.5|14293.5|14268.5|14294.9|14269.9|14293.5|14268.5|0
1650355680000|2022-04-19 08:08:00|14294|14269|14294.9|14269.9|14294.9|14269.9|14293.5|14268.5|0
1650355690000|2022-04-19 08:08:10|14292.5|14267.5|14292.5|14267.5|14292.5|14267.5|14292.5|14267.5|0
1650355710000|2022-04-19 08:08:30|14293|14268|14294.4|14269.4|14294.9|14269.9|14293|14268|0
1650355720000|2022-04-19 08:08:40|14293.9|14268.9|14293.9|14268.9|14293.9|14268.9|14293.9|14268.9|0
1650355740000|2022-04-19 08:09:00|14293.5|14268.5|14293.9|14268.9|14293.9|14268.9|14293.5|14268.5|0
1650355750000|2022-04-19 08:09:10|14293.5|14268.5|14293.5|14268.5|14293.5|14268.5|14293.5|14268.5|0
1650355830000|2022-04-19 08:10:30|14294.4|14269.4|14294.9|14269.9|14294.9|14269.9|14293|14268|0
1650355840000|2022-04-19 08:10:40|14293.9|14268.9|14294.4|14269.4|14294.9|14269.9|14293.5|14268.5|0
1650355850000|2022-04-19 08:10:50|14294.9|14269.9|14294.4|14269.4|14294.9|14269.9|14293.9|14268.9|0
1650355860000|2022-04-19 08:11:00|14293.4|14268.4|14294.4|14269.4|14294.9|14269.9|14293|14268|0
1650355870000|2022-04-19 08:11:10|14294.9|14269.9|14294.4|14269.4|14294.9|14269.9|14293.4|14268.4|0
1650355880000|2022-04-19 08:11:20|14293.5|14268.5|14294.4|14269.4|14294.4|14269.4|14293|14268|0
1650355890000|2022-04-19 08:11:30|14293.4|14268.4|14293.4|14268.4|14294.4|14269.4|14293.4|14268.4|0
1650355900000|2022-04-19 08:11:40|14293.5|14268.5|14293.5|14268.5|14294.9|14269.9|14293.4|14268.4|0
1650355910000|2022-04-19 08:11:50|14294.4|14269.4|14294.4|14269.4|14294.4|14269.4|14293.5|14268.5|0
1650355920000|2022-04-19 08:12:00|14293.4|14268.4|14293.4|14268.4|14293.9|14268.9|14293.4|14268.4|0
1650355930000|2022-04-19 08:12:10|14294.4|14269.4|14294.4|14269.4|14294.4|14269.4|14294.4|14269.4|0
1650355940000|2022-04-19 08:12:20|14293.5|14268.5|14294.4|14269.4|14294.9|14269.9|14293.4|14268.4|0
1650355950000|2022-04-19 08:12:30|14293.4|14268.4|14293.9|14268.9|14294.9|14269.9|14293.4|14268.4|0
1650355960000|2022-04-19 08:12:40|14294.9|14269.9|14293.9|14268.9|14294.9|14269.9|14293|14268|0
1650355970000|2022-04-19 08:12:50|14293|14268|14293.4|14268.4|14294.9|14269.9|14293|14268|0
1650355980000|2022-04-19 08:13:00|14293.5|14268.5|14294.9|14269.9|14294.9|14269.9|14293|14268|0
1650355990000|2022-04-19 08:13:10|14293.5|14268.5|14293.4|14268.4|14294.9|14269.9|14293|14268|0
1650356040000|2022-04-19 08:14:00|14294.4|14269.4|14294.4|14269.4|14294.9|14269.9|14293|14268|0
1650356050000|2022-04-19 08:14:10|14293.5|14268.5|14284|14269|14294.9|14273.3|14283.5|14268|0
1650356060000|2022-04-19 08:14:20|14284.5|14269.5|14283.5|14268.5|14284.5|14269.5|14283.5|14268.5|0
1650356080000|2022-04-19 08:14:40|14283|14268|14283|14268|14283|14268|14283|14268|0
1650356120000|2022-04-19 08:15:20|14283.1|14268.1|14283.1|14268.1|14283.5|14268.5|14283|14268|0
1650356130000|2022-04-19 08:15:30|14284|14269|14283|14268|14284|14269|14282.5|14267.5|0
1650356140000|2022-04-19 08:15:40|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|0
1650356150000|2022-04-19 08:15:50|14283|14268|14283|14268|14283|14268|14283|14268|0
1650356170000|2022-04-19 08:16:10|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|0
1650356180000|2022-04-19 08:16:20|14283|14268|14283|14268|14283|14268|14283|14268|0
1650356190000|2022-04-19 08:16:30|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|0
1650356200000|2022-04-19 08:16:40|14284|14269|14284|14269|14284|14269|14284|14269|0
1650356210000|2022-04-19 08:16:50|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|14284|14269|0
1650356220000|2022-04-19 08:17:00|14285|14270|14284.5|14269.5|14285|14270|14284|14269|0
1650356230000|2022-04-19 08:17:10|14284|14269|14285|14270|14285.4|14270.4|14284|14269|0
1650356240000|2022-04-19 08:17:20|14284|14269|14284.5|14269.5|14285|14270|14284|14269|0
1650356250000|2022-04-19 08:17:30|14285|14270|14284.5|14269.5|14285|14270|14283.5|14268.5|0
1650356260000|2022-04-19 08:17:40|14284|14269|14285|14270|14285|14270|14284|14269|0
1650356270000|2022-04-19 08:17:50|14285.4|14270.4|14284|14269|14285.4|14270.4|14284|14269|0
1650356280000|2022-04-19 08:18:00|14285|14270|14284|14269|14285|14270|14283.5|14268.5|0
1650356290000|2022-04-19 08:18:10|14285|14270|14285|14270|14285|14270|14283.5|14268.5|0
1650356300000|2022-04-19 08:18:20|14284.5|14269.5|14284.5|14269.5|14285|14270|14283.5|14268.5|0
1650356310000|2022-04-19 08:18:30|14285|14270|14283.5|14268.5|14285|14270|14283.5|14268.5|0
1650356320000|2022-04-19 08:18:40|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|0
1650356380000|2022-04-19 08:19:40|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|0
1650356400000|2022-04-19 08:20:00|14291.2|14276.2|14298.6|14283.6|14308.1|14285.6|14291.2|14276.2|1
1650356410000|2022-04-19 08:20:10|14299.1|14284.1|14303.6|14278.6|14304.1|14284.1|14297.1|14277.1|0
1650356420000|2022-04-19 08:20:20|14305.6|14280.6|14299.1|14284.1|14306.1|14286.1|14298.6|14278.6|0
1650356430000|2022-04-19 08:20:30|14299.6|14284.6|14300.6|14285.6|14305.1|14285.6|14294.1|14273.2|0
1650356440000|2022-04-19 08:20:40|14299.6|14284.6|14299.1|14284.1|14306.1|14285.6|14296.1|14276.6|0
1650356470000|2022-04-19 08:21:10|14303.6|14278.6|14300.6|14275.6|14305.1|14284.6|14295.6|14274.6|0
1650356480000|2022-04-19 08:21:20|14300.1|14275.1|14295.1|14280.1|14300.1|14281.1|14294.7|14274.6|0
1650356490000|2022-04-19 08:21:30|14295.2|14280.2|14295.6|14280.6|14301.6|14282.1|14294.6|14276.1|0
1650356500000|2022-04-19 08:21:40|14295.7|14280.7|14294.6|14279.6|14295.7|14280.7|14294.6|14279.6|0
1650356510000|2022-04-19 08:21:50|14294.1|14279.1|14293.6|14278.6|14294.1|14279.1|14293.6|14278.6|0
1650356520000|2022-04-19 08:22:00|14289.7|14274.7|14275.6|14260.6|14289.7|14274.7|14275.1|14257.6|10
1650356570000|2022-04-19 08:22:50|14275.1|14260.1|14275.6|14260.6|14275.6|14260.6|14275.1|14260.1|0
1650356580000|2022-04-19 08:23:00|14274.6|14259.6|14274.1|14259.1|14274.6|14259.6|14273.6|14258.6|0
1650356630000|2022-04-19 08:23:50|14274.6|14259.6|14274.6|14259.6|14274.6|14259.6|14274.6|14259.6|0
1650356640000|2022-04-19 08:24:00|14275.1|14260.1|14275.6|14260.6|14275.6|14260.6|14275.1|14260.1|0
1650356650000|2022-04-19 08:24:10|14275.1|14260.1|14275.1|14260.1|14275.1|14260.1|14275.1|14260.1|0
1650356660000|2022-04-19 08:24:20|14275.6|14260.6|14275.6|14260.6|14275.6|14260.6|14275.6|14260.6|0
1650356670000|2022-04-19 08:24:30|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|0
1650356700000|2022-04-19 08:25:00|14275.8|14260.8|14280.5|14265.5|14281|14266|14275.8|14260.8|0
1650356710000|2022-04-19 08:25:10|14280.6|14265.6|14280.5|14265.5|14282|14267|14280.5|14265.5|0
1650356720000|2022-04-19 08:25:20|14280.1|14265.1|14280.5|14265.5|14280.5|14265.5|14280.1|14265.1|0
1650356760000|2022-04-19 08:26:00|14279.5|14264.5|14281.5|14266.5|14281.5|14266.5|14279.5|14264.5|0
1650356820000|2022-04-19 08:27:00|14280|14265|14278.5|14263.5|14280|14265|14278.5|14263.5|0
1650356860000|2022-04-19 08:27:40|14279.5|14264.5|14279|14264|14279.5|14264.5|14279|14264|0
1650356880000|2022-04-19 08:28:00|14278.9|14263.9|14277|14262|14278.9|14263.9|14277|14262|0
1650356890000|2022-04-19 08:28:10|14279.5|14264.5|14281|14266|14283.9|14268.9|14279.5|14264.5|0
1650356910000|2022-04-19 08:28:30|14280.5|14265.5|14280.5|14265.5|14280.5|14265.5|14280.5|14265.5|0
1650356930000|2022-04-19 08:28:50|14280.1|14265.1|14281|14266|14281|14266|14280|14265|0
1650356940000|2022-04-19 08:29:00|14280|14265|14280.5|14265.5|14281.5|14266.5|14279.5|14264.5|0
1650356950000|2022-04-19 08:29:10|14280|14265|14279.5|14264.5|14280|14265|14279.5|14264.5|0
1650356960000|2022-04-19 08:29:20|14280|14265|14282|14267|14282|14267|14280|14265|0
1650356970000|2022-04-19 08:29:30|14281|14266|14279.5|14264.5|14281|14266|14279|14264|0
1650356980000|2022-04-19 08:29:40|14280.5|14265.5|14280.5|14265.5|14281|14266|14280|14265|0
1650356990000|2022-04-19 08:29:50|14281|14266|14281|14266|14281|14266|14280.5|14265.5|0
1650357000000|2022-04-19 08:30:00|14280.9|14265.9|14281.5|14266.5|14281.5|14266.5|14280|14265|0
1650357010000|2022-04-19 08:30:10|14281.9|14266.9|14282.9|14267.9|14282.9|14267.9|14281.4|14266.4|0
1650357020000|2022-04-19 08:30:20|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|0
1650357040000|2022-04-19 08:30:40|14284.4|14269.4|14284.9|14269.9|14284.9|14269.9|14284.4|14269.4|0
1650357070000|2022-04-19 08:31:10|14305.2|14290.2|14321.5|14284|14321.5|14290.2|14305.2|14279.2|15
1650357100000|2022-04-19 08:31:40|14315.3|14290.3|14315.3|14290.3|14315.3|14290.3|14315.3|14290.3|0
1650357110000|2022-04-19 08:31:50|14319.1|14294.1|14315.2|14300.2|14320.1|14302.1|14315.2|14294.1|0
1650357120000|2022-04-19 08:32:00|14317.1|14302.1|14307.1|14292.1|14322.9|14302.1|14307.1|14285.4|0
1650357130000|2022-04-19 08:32:10|14305.7|14290.7|14305.7|14290.7|14305.7|14290.7|14305.7|14290.7|0
1650357170000|2022-04-19 08:32:50|14317.2|14279.7|14322.4|14284.9|14322.4|14284.9|14317.2|14279.7|0
1650357180000|2022-04-19 08:33:00|14322.7|14285.2|14327.9|14290.4|14327.9|14290.4|14322.7|14285.2|0
1650357190000|2022-04-19 08:33:10|14328|14290.5|14339.3|14301.8|14339.3|14301.8|14328|14290.5|1
1650357200000|2022-04-19 08:33:20|14339.4|14301.9|14338.8|14301.3|14340.8|14303.3|14338.8|14301.3|0
1650357210000|2022-04-19 08:33:30|14338.3|14300.8|14338.3|14300.8|14338.3|14300.8|14338.3|14300.8|0
1650357220000|2022-04-19 08:33:40|14338.8|14301.3|14338.8|14301.3|14338.8|14301.3|14338.8|14301.3|0
1650357300000|2022-04-19 08:35:00|14337.8|14300.3|14337.8|14300.3|14337.8|14300.3|14337.8|14300.3|0
1650357310000|2022-04-19 08:35:10|14337.3|14299.8|14337.3|14299.8|14337.3|14299.8|14337.3|14299.8|0
1650357320000|2022-04-19 08:35:20|14337.4|14299.9|14337.4|14299.9|14337.4|14299.9|14337.4|14299.9|0
1650357330000|2022-04-19 08:35:30|14337.3|14299.8|14337.3|14299.8|14337.3|14299.8|14337.3|14299.8|0
1650357350000|2022-04-19 08:35:50|14337.4|14299.9|14340.3|14302.8|14342.7|14310.1|14335.1|14299.9|0
1650357360000|2022-04-19 08:36:00|14340.4|14302.9|14340.3|14302.8|14341.3|14303.8|14340.3|14302.8|0
1650357380000|2022-04-19 08:36:20|14339.3|14301.8|14337.8|14300.3|14339.3|14301.8|14337.8|14300.3|0
1650357420000|2022-04-19 08:37:00|14336.3|14298.8|14336.3|14298.8|14336.3|14298.8|14336.3|14298.8|0
1650357430000|2022-04-19 08:37:10|14336.2|14298.7|14336.2|14298.7|14336.2|14298.7|14336.2|14298.7|0
1650357440000|2022-04-19 08:37:20|||||||||7
1650357460000|2022-04-19 08:37:40|14336.1|14298.6|14336.1|14298.6|14336.1|14298.6|14336.1|14298.6|0
1650357500000|2022-04-19 08:38:20|14336|14298.5|14336|14298.5|14336|14298.5|14336|14298.5|0
1650357510000|2022-04-19 08:38:30|14335.9|14298.4|14335.9|14298.4|14335.9|14298.4|14335.9|14298.4|0
1650357540000|2022-04-19 08:39:00|14338.3|14300.8|14338.3|14300.8|14338.3|14300.8|14338.2|14300.7|8
1650357550000|2022-04-19 08:39:10|14338.2|14300.7|14334.9|14297.4|14338.2|14300.7|14334.9|14297.4|0
1650357580000|2022-04-19 08:39:40|14335.3|14297.8|14335.4|14297.9|14335.4|14297.9|14335.3|14297.8|0
1650357600000|2022-04-19 08:40:00|||||||||2
1650357610000|2022-04-19 08:40:10|||||||||1
1650357630000|2022-04-19 08:40:30|14335.3|14297.8|14335.3|14297.8|14335.3|14297.8|14335.3|14297.8|0
1650357650000|2022-04-19 08:40:50|||||||||1
1650357660000|2022-04-19 08:41:00|14335.4|14297.9|14335.4|14297.9|14335.4|14297.9|14335.4|14297.9|1
1650357870000|2022-04-19 08:44:30|14334.9|14297.4|14334.9|14297.4|14334.9|14297.4|14334.9|14297.4|4
1650357910000|2022-04-19 08:45:10|14335.9|14298.4|14336.4|14298.9|14336.4|14298.9|14335.9|14298.4|0
1650357920000|2022-04-19 08:45:20|14337.4|14299.9|14331.7|14306.7|14337.4|14306.7|14331.7|14299.9|1
1650357930000|2022-04-19 08:45:30|14332.7|14307.7|14332.7|14307.7|14332.7|14307.7|14332.7|14307.7|0
1650357940000|2022-04-19 08:45:40|14327.7|14312.7|14331.1|14316.1|14334.1|14316.1|14327.7|14307.1|1
1650357950000|2022-04-19 08:45:50|14331.6|14316.6|14336.1|14321.1|14337.6|14321.1|14331.6|14312.6|1
1650357960000|2022-04-19 08:46:00|14348.1|14323.1|14349.6|14324.6|14354.9|14330.7|14345.7|14316.4|6
1650357970000|2022-04-19 08:46:10|14345.1|14330.1|14346.1|14331.1|14350.1|14331.1|14344.6|14324.6|1
1650357980000|2022-04-19 08:46:20|14346.6|14331.6|14347.1|14332.1|14347.1|14332.1|14346.6|14331.6|1
1650357990000|2022-04-19 08:46:30|14347.6|14332.6|14348.2|14333.2|14348.2|14333.2|14347.6|14332.6|1
1650358000000|2022-04-19 08:46:40|14347.7|14332.7|14350.4|14325.4|14350.4|14332.7|14345.7|14325.4|0
1650358010000|2022-04-19 08:46:50|14345.2|14320.2|14340.1|14325.1|14345.2|14325.1|14340.1|14320.2|1
1650358020000|2022-04-19 08:47:00|14338.2|14323.2|14337.7|14322.7|14340.7|14325.7|14337.2|14322.2|1
1650358030000|2022-04-19 08:47:10|14338.2|14323.2|14339.6|14324.6|14342.8|14326.2|14337.7|14317.8|0
1650358040000|2022-04-19 08:47:20|14339.7|14324.7|14342.1|14327.1|14342.1|14327.1|14339.6|14324.6|0
1650358050000|2022-04-19 08:47:30|14342.2|14327.2|14343.1|14318.1|14347.9|14328.1|14342.2|14318.1|2
1650358060000|2022-04-19 08:47:40|14338.2|14323.2|14338.2|14323.2|14338.2|14323.2|14338.2|14323.2|0
1650358080000|2022-04-19 08:48:00|14339.6|14324.6|14339.6|14324.6|14339.6|14324.6|14339.6|14324.6|0
1650358110000|2022-04-19 08:48:30|14340.1|14325.1|14340.1|14325.1|14340.1|14325.1|14340.1|14325.1|0
1650358120000|2022-04-19 08:48:40|14340.6|14325.6|14340.6|14325.6|14340.6|14325.6|14340.6|14325.6|0
1650358160000|2022-04-19 08:49:20|14340.1|14325.1|14340.1|14325.1|14340.1|14325.1|14340.1|14325.1|0
1650358180000|2022-04-19 08:49:40|14340.6|14325.6|14340.6|14325.6|14340.6|14325.6|14340.6|14325.6|0
1650358200000|2022-04-19 08:50:00|14340.7|14325.7|14340.7|14325.7|14340.7|14325.7|14340.7|14325.7|0
1650358210000|2022-04-19 08:50:10|14342.7|14327.7|14344.7|14329.7|14344.7|14329.7|14342.7|14327.7|0
1650358220000|2022-04-19 08:50:20|14343.7|14328.7|14343.7|14328.7|14343.7|14328.7|14343.7|14328.7|0
1650358250000|2022-04-19 08:50:50|14347.2|14332.2|14349.2|14334.2|14349.2|14334.2|14347.2|14332.2|0
1650358260000|2022-04-19 08:51:00|14348.2|14333.2|14354.2|14339.2|14354.2|14339.2|14348.2|14328.5|0
1650358270000|2022-04-19 08:51:10|14353.7|14338.7|14356.6|14341.6|14356.7|14341.7|14353.7|14338.7|0
1650358280000|2022-04-19 08:51:20|14356.2|14341.2|14356.2|14341.2|14356.2|14341.2|14356.2|14341.2|3
1650358290000|2022-04-19 08:51:30|14355.9|14340.9|14350.2|14335.2|14355.9|14340.9|14350.2|14335.2|0
1650358300000|2022-04-19 08:51:40|14349.8|14334.8|14349.7|14334.7|14351.2|14336.2|14348.7|14333.7|0
1650358310000|2022-04-19 08:51:50|14348.7|14333.7|14348.7|14333.7|14348.7|14333.7|14348.7|14333.7|0
1650358330000|2022-04-19 08:52:10|14348.2|14333.2|14345.7|14330.7|14348.2|14333.2|14341.2|14326.2|0
1650358360000|2022-04-19 08:52:40|14347.2|14332.2|14349.2|14324.2|14352.6|14332.2|14347.2|14324.2|0
1650358380000|2022-04-19 08:53:00|14344.3|14329.3|14345.2|14330.2|14350.2|14332.7|14344.3|14325.2|0
1650358390000|2022-04-19 08:53:10|14349.7|14334.7|14352.6|14337.6|14352.7|14337.7|14345.7|14330.7|0
1650358400000|2022-04-19 08:53:20|14351.5|14336.5|14348.6|14333.6|14353.6|14337.7|14347.1|14327.1|1
1650358410000|2022-04-19 08:53:30|||||||||1
1650358420000|2022-04-19 08:53:40|14350.6|14335.6|14349.5|14334.5|14351|14336|14348|14333|0
1650358430000|2022-04-19 08:53:50|14349.6|14334.6|14362.4|14347.4|14364.5|14349.5|14349.6|14334.6|0
1650358440000|2022-04-19 08:54:00|14359|14344|14358|14343|14359|14344|14358|14343|0
1650358450000|2022-04-19 08:54:10|14357|14342|14358.3|14343.3|14358.3|14343.3|14353.5|14338.5|0
1650358460000|2022-04-19 08:54:20|14354.2|14339.2|14354|14339|14358.5|14343.5|14354|14339|0
1650358470000|2022-04-19 08:54:30|14355.5|14340.5|14355.5|14340.5|14355.5|14340.5|14355.5|14340.5|1
1650358480000|2022-04-19 08:54:40|14359|14344|14358.9|14343.9|14359.9|14344.9|14358.9|14343.9|0
1650358490000|2022-04-19 08:54:50|14359|14344|14358.9|14343.9|14360.9|14345.9|14358.9|14343.9|1
1650358500000|2022-04-19 08:55:00|14359|14344|14361.3|14346.3|14361.3|14346.3|14359|14344|0
1650358510000|2022-04-19 08:55:10|14361.4|14346.4|14365|14350|14365|14350|14361.4|14346.4|1
1650358520000|2022-04-19 08:55:20|14366|14351|14366|14351|14366|14351|14364.5|14349.5|0
1650358560000|2022-04-19 08:56:00|14365.5|14350.5|14365.5|14350.5|14365.5|14350.5|14365.5|14350.5|0
1650358570000|2022-04-19 08:56:10|14378.3|14363.3|14353|14315.5|14390.3|14370.8|14353|14315.5|19
1650358580000|2022-04-19 08:56:20|14351.5|14314|14351.5|14314|14351.5|14314|14351.5|14314|0
1650358590000|2022-04-19 08:56:30|14352|14314.5|14342.8|14317.8|14352|14317.8|14342.8|14314.5|0
1650358600000|2022-04-19 08:56:40|14343.3|14318.3|14339.3|14324.3|14343.3|14324.3|14333.3|14316.8|0
1650358610000|2022-04-19 08:56:50|14334.8|14319.8|14336.3|14321.3|14336.8|14321.8|14334.8|14319.8|0
1650358620000|2022-04-19 08:57:00|14334.4|14319.4|14334.3|14319.3|14334.4|14319.4|14334.3|14319.3|0
1650358630000|2022-04-19 08:57:10|14332.3|14317.3|14331.8|14316.8|14332.3|14317.3|14331.8|14316.8|0
1650358650000|2022-04-19 08:57:30|14331.9|14316.9|14334.9|14319.9|14334.9|14319.9|14331.8|14316.8|0
1650358660000|2022-04-19 08:57:40|14334.3|14319.3|14333.4|14318.4|14334.9|14319.9|14333.4|14318.4|2
1650358670000|2022-04-19 08:57:50|14333.3|14318.3|14333.3|14318.3|14333.3|14318.3|14333.3|14318.3|1
1650358680000|2022-04-19 08:58:00|14333.4|14318.4|14332.7|14317.7|14335.2|14320.2|14331.3|14316.3|1
1650358690000|2022-04-19 08:58:10|14332.4|14317.4|14334.3|14319.3|14334.7|14319.7|14332.4|14317.4|0
1650358700000|2022-04-19 08:58:20|14335.2|14320.2|14336.3|14321.3|14336.8|14321.8|14333.4|14318.4|0
1650358710000|2022-04-19 08:58:30|14336.7|14321.7|14336.3|14321.3|14336.7|14321.7|14333.9|14318.9|1
1650358720000|2022-04-19 08:58:40|14336.8|14321.8|14336.3|14321.3|14336.9|14321.9|14336.3|14321.3|1
1650358730000|2022-04-19 08:58:50|14336.2|14321.2|14335.9|14320.9|14336.2|14321.2|14332.4|14317.4|1
1650358740000|2022-04-19 08:59:00|14336.3|14321.3|14335.7|14320.7|14336.3|14321.3|14333.7|14318.7|3
1650358750000|2022-04-19 08:59:10|14336.2|14321.2|14330.2|14315.2|14336.2|14321.2|14326.7|14311.7|3
1650358760000|2022-04-19 08:59:20|14330.3|14315.3|14330.7|14315.7|14335.2|14320.2|14329.7|14314.7|0
1650358770000|2022-04-19 08:59:30|14330.9|14315.9|14336.2|14311.2|14336.2|14315.9|14330.9|14311.2|0
1650358780000|2022-04-19 08:59:40|14337.2|14312.2|14330.7|14315.7|14337.2|14318.1|14330.7|14312.2|0
1650358790000|2022-04-19 08:59:50|14332.3|14317.3|14334.3|14319.3|14334.3|14319.3|14330.2|14315.2|0
1650358800000|2022-04-19 09:00:00|14333.8|14318.8|14331.7|14316.7|14333.8|14318.8|14329.3|14314.3|2
1650358810000|2022-04-19 09:00:10|14331.3|14316.3|14320.7|14305.7|14331.7|14316.7|14320.7|14305.7|1
1650358820000|2022-04-19 09:00:20|14321.3|14306.3|14309.2|14294.2|14322.3|14307.2|14307.8|14287.2|0
1650358830000|2022-04-19 09:00:30|14308.7|14293.7|14322.7|14297.7|14322.7|14301.3|14308.7|14293.7|0
1650358840000|2022-04-19 09:00:40|14330.6|14293.1|14318.9|14303.9|14332.5|14303.9|14318.8|14293|1
1650358850000|2022-04-19 09:00:50|14320.5|14305.5|14319|14281.5|14320.5|14305.5|14307.7|14281.5|1
1650358870000|2022-04-19 09:01:10|14319.5|14282|14305.2|14290.2|14319.5|14290.7|14302.2|14278|0
1650358880000|2022-04-19 09:01:20|14304.7|14289.7|14300.8|14285.8|14308.6|14289.7|14299.7|14283.6|0
1650358890000|2022-04-19 09:01:30|14300.3|14285.3|14301.8|14286.8|14307.3|14288.3|14299.8|14282.3|1
1650358900000|2022-04-19 09:01:40|14308.8|14283.8|14302.3|14287.3|14308.8|14288.7|14301.2|14281.8|1
1650358910000|2022-04-19 09:01:50|14303.3|14288.3|14308.3|14283.3|14309.7|14289.5|14301.8|14282.3|1
1650358920000|2022-04-19 09:02:00|14309.2|14284.2|14297.2|14282.2|14309.2|14291.7|14296.2|14281.2|0
1650358930000|2022-04-19 09:02:10|14296.7|14281.7|14298.2|14283.2|14304.7|14285.1|14296.7|14278.2|0
1650358940000|2022-04-19 09:02:20|14303.3|14278.3|14300.2|14275.2|14305.2|14283.2|14291.2|14275.2|0
1650358950000|2022-04-19 09:02:30|14299.7|14274.7|14299.7|14274.7|14299.7|14274.7|14299.7|14274.7|0
1650358970000|2022-04-19 09:02:50|14294.9|14279.9|14301.3|14276.3|14306.1|14279.9|14294.9|14268.6|2
1650358980000|2022-04-19 09:03:00|14301.2|14276.2|14300.3|14275.3|14301.2|14276.2|14300.2|14275.2|0
1650358990000|2022-04-19 09:03:10|14302.3|14277.3|14305.3|14280.3|14305.3|14280.3|14301.3|14276.3|0
1650359000000|2022-04-19 09:03:20|14305.2|14280.2|14306.8|14281.8|14307.8|14282.8|14304.3|14279.3|0
1650359010000|2022-04-19 09:03:30|14314|14276.5|14307.8|14282.8|14314|14283.3|14296.8|14276.5|0
1650359020000|2022-04-19 09:03:40|14307.9|14282.9|14305.4|14290.4|14310.9|14290.4|14304.9|14282.9|0
1650359030000|2022-04-19 09:03:50|14310.4|14285.4|14306.3|14291.3|14311.3|14292.3|14306.3|14285.4|0
1650359040000|2022-04-19 09:04:00|14305.8|14290.8|14307.4|14292.4|14313.8|14293.3|14305.8|14286.3|0
1650359050000|2022-04-19 09:04:10|14308.3|14293.3|14305.4|14290.4|14308.4|14293.4|14304|14289|4
1650359060000|2022-04-19 09:04:20|14305.2|14290.2|14307.4|14292.4|14307.4|14292.4|14303.3|14288.3|1
1650359070000|2022-04-19 09:04:30|14307.1|14292.1|14307.9|14292.9|14308.4|14293.4|14307.1|14292.1|3
1650359080000|2022-04-19 09:04:40|14305.3|14290.3|14314.4|14289.4|14314.4|14293.4|14304.9|14289.4|1
1650359090000|2022-04-19 09:04:50|14308.9|14293.9|14305.8|14290.8|14315.3|14294.4|14303.9|14288.9|1
1650359100000|2022-04-19 09:05:00|14302.8|14287.8|14302.3|14287.3|14302.8|14287.8|14302.3|14287.3|0
1650359110000|2022-04-19 09:05:10|14300.9|14285.9|14300.8|14285.8|14300.9|14285.9|14300.8|14285.8|0
1650359120000|2022-04-19 09:05:20|14298.8|14283.8|14297.3|14282.3|14298.8|14283.8|14297.3|14282.3|0
1650359130000|2022-04-19 09:05:30|14297.1|14282.1|14291.3|14276.3|14297.1|14282.1|14291.3|14276.3|0
1650359140000|2022-04-19 09:05:40|14292.8|14277.8|14291.8|14276.8|14292.8|14277.8|14291.8|14276.8|0
1650359150000|2022-04-19 09:05:50|14292.8|14277.8|14292.8|14277.8|14292.8|14277.8|14292.8|14277.8|0
1650359160000|2022-04-19 09:06:00|14292.3|14277.3|14293.3|14278.3|14296.8|14281.8|14291.8|14276.8|0
1650359170000|2022-04-19 09:06:10|14292.8|14277.8|14297.2|14282.2|14297.2|14282.2|14292.3|14277.3|0
1650359180000|2022-04-19 09:06:20|14298.1|14283.1|14295.7|14280.7|14298.1|14283.1|14295.7|14280.7|0
1650359190000|2022-04-19 09:06:30|14295.8|14280.8|14304.6|14289.6|14304.6|14289.6|14295.7|14280.7|3
1650359200000|2022-04-19 09:06:40|||||||||1
1650359210000|2022-04-19 09:06:50|14308.7|14293.7|14304.2|14289.2|14308.7|14293.7|14304.2|14289.2|0
1650359220000|2022-04-19 09:07:00|14303.8|14288.8|14296.2|14281.2|14303.8|14288.8|14295.7|14280.7|0
1650359240000|2022-04-19 09:07:20|14296.1|14281.1|14297.3|14282.3|14297.3|14282.3|14296.1|14281.1|3
1650359250000|2022-04-19 09:07:30|14298.3|14283.3|14300.2|14285.2|14300.2|14285.2|14298.3|14283.3|0
1650359260000|2022-04-19 09:07:40|14311.2|14296.2|14323.5|14286|14323.5|14296.2|14311.2|14285.5|1
1650359270000|2022-04-19 09:07:50|14317.4|14292.4|14313.2|14298.2|14317.4|14299.2|14311.8|14292.4|0
1650359280000|2022-04-19 09:08:00|14312.8|14297.8|14324.7|14309.7|14324.7|14309.7|14312.8|14297.8|0
1650359290000|2022-04-19 09:08:10|14325.2|14310.2|14324.9|14309.9|14330.6|14310.2|14324.2|14304.8|3
1650359300000|2022-04-19 09:08:20|14325|14310|14329.6|14292.1|14330.7|14311.5|14323.8|14292.1|9
1650359310000|2022-04-19 09:08:30|14328.6|14291.1|14325.3|14287.8|14328.7|14291.2|14325.3|14287.8|0
1650359320000|2022-04-19 09:08:40|14321.6|14296.6|14320|14305|14323.5|14305|14316.5|14296.6|0
1650359330000|2022-04-19 09:08:50|14319.8|14304.8|14324|14309|14328.5|14309|14319.8|14302|3
1650359340000|2022-04-19 09:09:00|||||||||1
1650359350000|2022-04-19 09:09:10|14322.9|14307.9|14339.8|14302.3|14339.8|14309|14320|14302.3|1
1650359360000|2022-04-19 09:09:20|14332|14307|14320|14305|14334.4|14309.4|14320|14305|0
1650359370000|2022-04-19 09:09:30|14319.6|14304.6|14317.5|14302.5|14319.6|14304.6|14317.5|14302.5|0
1650359380000|2022-04-19 09:09:40|14316.5|14301.5|14316.6|14301.6|14316.6|14301.6|14316.5|14301.5|0
1650359390000|2022-04-19 09:09:50|14317|14302|14312.6|14297.6|14317|14302|14312.6|14297.6|0
1650359400000|2022-04-19 09:10:00|14312.5|14297.5|14308.6|14293.6|14312.6|14297.6|14308.6|14293.6|0
1650359410000|2022-04-19 09:10:10|14308.5|14293.5|14307.1|14292.1|14308.5|14293.5|14307.1|14292.1|0
1650359420000|2022-04-19 09:10:20|14310.9|14285.9|14308.9|14293.9|14310.9|14293.9|14307.9|14283.4|0
1650359430000|2022-04-19 09:10:30|14313.6|14288.6|14307.9|14282.9|14313.6|14288.6|14307.9|14282.9|0
1650359440000|2022-04-19 09:10:40|14307.8|14282.8|14308.3|14293.3|14308.3|14293.3|14302.8|14282.8|0
1650359450000|2022-04-19 09:10:50|14311.1|14296.1|14309.3|14294.3|14314.5|14296.1|14304.3|14289.3|1
1650359460000|2022-04-19 09:11:00|14314.1|14289.1|14310.1|14295.1|14314.1|14295.3|14304.3|14284.3|0
1650359470000|2022-04-19 09:11:10|14306.4|14291.4|14310.8|14295.8|14310.8|14295.8|14306.4|14291.4|0
1650359480000|2022-04-19 09:11:20|14311.8|14296.8|14315.3|14300.3|14315.3|14300.3|14310.8|14295.8|0
1650359490000|2022-04-19 09:11:30|14323.8|14298.8|14323.8|14298.8|14323.8|14298.8|14323.8|14298.8|0
1650359500000|2022-04-19 09:11:40|14323.3|14298.3|14327.8|14302.8|14328.8|14303.8|14323.3|14298.3|0
1650359510000|2022-04-19 09:11:50|14324.6|14309.6|14329.8|14304.8|14329.8|14309.6|14318.8|14302.3|0
1650359520000|2022-04-19 09:12:00|14324.7|14309.7|14321.1|14306.1|14329.8|14309.7|14321.1|14302.3|0
1650359530000|2022-04-19 09:12:10|14317.2|14302.2|14313.3|14298.3|14317.2|14302.2|14313.3|14298.3|0
1650359540000|2022-04-19 09:12:20|14312.8|14297.8|14312.3|14297.3|14312.8|14297.8|14312.3|14297.3|0
1650359550000|2022-04-19 09:12:30|14312.8|14297.8|14305.3|14290.3|14312.8|14297.8|14305.3|14290.3|0
1650359590000|2022-04-19 09:13:10|14303.7|14288.7|14305.3|14290.3|14305.3|14290.3|14302.8|14287.8|2
1650359600000|2022-04-19 09:13:20|14306.8|14291.8|14306.3|14291.3|14306.8|14291.8|14306.3|14291.3|0
1650359610000|2022-04-19 09:13:30|14307.8|14292.8|14290.5|14253|14319.6|14294.8|14288.5|14251|6
1650359620000|2022-04-19 09:13:40|14279|14264|14275.6|14260.6|14279|14264|14271.8|14256.8|0
1650359630000|2022-04-19 09:13:50|14278.3|14253.3|14278.3|14263.3|14278.3|14263.3|14273.5|14253.3|0
1650359640000|2022-04-19 09:14:00|14278.9|14263.9|14284.3|14269.3|14287.4|14269.6|14278.9|14262.4|2
1650359650000|2022-04-19 09:14:10|14283.3|14268.3|14285.2|14270.2|14285.8|14270.8|14283.3|14268.3|1
1650359660000|2022-04-19 09:14:20|14283.8|14268.8|14282.3|14267.3|14286.3|14271.3|14280.8|14265.8|0
1650359670000|2022-04-19 09:14:30|14282.4|14267.4|14287.3|14272.3|14287.3|14272.3|14282.4|14267.4|1
1650359680000|2022-04-19 09:14:40|14287.1|14272.1|14283.8|14268.8|14287.3|14272.3|14282.8|14267.8|0
1650359690000|2022-04-19 09:14:50|14286.3|14271.3|14270.8|14255.8|14286.3|14271.3|14269.8|14254.8|1
1650359700000|2022-04-19 09:15:00|14273.3|14258.3|14261.8|14246.8|14273.3|14258.3|14261.8|14241.8|0
1650359710000|2022-04-19 09:15:10|14261.1|14246.1|14261.3|14236.3|14268.5|14246.1|14253.2|14224.3|0
1650359720000|2022-04-19 09:15:20|14260.3|14235.3|14260.8|14235.8|14262.3|14237.3|14260.3|14235.3|0
1650359730000|2022-04-19 09:15:30|14262.3|14237.3|14259.9|14244.9|14266.3|14248.3|14259.8|14237.3|0
1650359740000|2022-04-19 09:15:40|14268.3|14243.3|14266.3|14251.3|14268.3|14251.3|14265.3|14243.3|0
1650359750000|2022-04-19 09:15:50|14253.4|14228.4|14240|14225|14253.4|14232.8|14240|14225|10
1650359760000|2022-04-19 09:16:00|14239.5|14224.5|14238.5|14223.5|14239.5|14224.5|14238.5|14223.5|0
1650359770000|2022-04-19 09:16:10|14270.4|14232.9|14270.4|14232.9|14270.4|14232.9|14270.4|14232.9|13
1650359780000|2022-04-19 09:16:20|14270.9|14233.4|14273.9|14236.4|14273.9|14236.4|14270.9|14233.4|0
1650359790000|2022-04-19 09:16:30|14282.8|14245.3|14337.9|14300.4|14337.9|14308.8|14282.8|14245.3|9
1650359800000|2022-04-19 09:16:40|14331.7|14294.2|14332.1|14294.6|14334.1|14296.6|14330.6|14293.1|1
1650359810000|2022-04-19 09:16:50|14328.2|14290.7|14314.9|14299.9|14328.2|14302|14314.7|14290.7|1
1650359820000|2022-04-19 09:17:00|14314.8|14299.8|14313|14275.5|14314.8|14299.8|14307.8|14275.5|1
1650359830000|2022-04-19 09:17:10|14308|14270.5|14286.8|14271.8|14308|14281.9|14286.8|14266.8|0
1650359840000|2022-04-19 09:17:20|14288.3|14273.3|14314|14276.5|14314|14276.5|14288.3|14263.3|1
1650359850000|2022-04-19 09:17:30|14313.5|14276|14307.3|14282.3|14313.5|14282.8|14295.8|14276|2
1650359860000|2022-04-19 09:17:40|14307.8|14282.8|14307.8|14282.8|14307.8|14282.8|14307.8|14282.8|0
1650359900000|2022-04-19 09:18:20|14308.3|14283.3|14309.3|14284.3|14309.3|14284.3|14308.3|14283.3|0
1650359910000|2022-04-19 09:18:30|14307.3|14282.3|14308.1|14270.6|14313.5|14282.3|14307.3|14270.6|0
1650359920000|2022-04-19 09:18:40|14307.6|14270.1|14308.3|14283.3|14308.3|14283.3|14301.6|14270.1|0
1650359930000|2022-04-19 09:18:50|14309.2|14284.2|14309.2|14284.2|14309.2|14284.2|14309.2|14284.2|0
1650359940000|2022-04-19 09:19:00|14308.8|14283.8|14308.8|14283.8|14308.8|14283.8|14308.8|14283.8|0
1650359950000|2022-04-19 09:19:10|14311|14273.5|14311|14273.5|14311|14273.5|14311|14273.5|0
1650359970000|2022-04-19 09:19:30|14308.1|14270.6|14308.1|14270.6|14308.1|14270.6|14308.1|14270.6|0
1650359980000|2022-04-19 09:19:40|14307.6|14270.1|14307.6|14270.1|14307.6|14270.1|14307.6|14270.1|0
1650360000000|2022-04-19 09:20:00|14307.5|14270|14307.5|14270|14307.5|14270|14307.5|14270|0
1650360080000|2022-04-19 09:21:20|14307.7|14270.2|14311.5|14274|14311.5|14274|14307.7|14270.2|0
1650360090000|2022-04-19 09:21:30|14311.4|14273.9|14308|14270.5|14311.4|14273.9|14308|14270.5|0
1650360100000|2022-04-19 09:21:40|14308.2|14270.7|14308|14270.5|14312|14274.5|14308|14270.5|0
1650360120000|2022-04-19 09:22:00|14307.8|14270.3|14304.5|14267|14307.8|14270.3|14304|14266.5|0
1650360130000|2022-04-19 09:22:10|14305|14267.5|14305.5|14268|14305.5|14268|14305|14267.5|0
1650360140000|2022-04-19 09:22:20|14306|14268.5|14306.5|14269|14306.5|14269|14306|14268.5|0
1650360150000|2022-04-19 09:22:30|14307|14269.5|14307.5|14270|14307.5|14270|14307|14269.5|3
1650360160000|2022-04-19 09:22:40|14307.6|14270.1|14308.5|14271|14308.5|14271|14307.6|14270.1|3
1650360170000|2022-04-19 09:22:50|14309|14271.5|14309.5|14272|14309.5|14272|14309|14271.5|0
1650360180000|2022-04-19 09:23:00|14309.6|14272.1|14310.5|14273|14310.5|14273|14309.6|14272.1|0
1650360190000|2022-04-19 09:23:10|14310.6|14273.1|14305.3|14280.3|14311.1|14280.3|14305.3|14273.1|0
1650360200000|2022-04-19 09:23:20|14305.8|14280.8|14306.3|14281.3|14312.1|14281.8|14305.8|14273.6|0
1650360210000|2022-04-19 09:23:30|14312.5|14275|14312.5|14275|14312.5|14275|14312.5|14275|8
1650360220000|2022-04-19 09:23:40|14306|14281|14306|14281|14306|14281|14306|14281|2
1650360240000|2022-04-19 09:24:00|14305.5|14280.5|14305.5|14280.5|14311.9|14280.5|14305.5|14274.4|37
1650360260000|2022-04-19 09:24:20|||||||||6
1650360270000|2022-04-19 09:24:30|14306.5|14281.5|14306|14281|14306.5|14281.5|14306|14281|0
1650360280000|2022-04-19 09:24:40|14305.5|14280.5|14306.5|14281.5|14306.5|14281.5|14305.5|14280.5|9
1650360290000|2022-04-19 09:24:50|14301.5|14286.5|14307.3|14282.3|14313|14287|14300.1|14275.5|30
1650360300000|2022-04-19 09:25:00|14300.6|14285.6|14307.8|14282.8|14307.8|14287.5|14300.6|14282.3|42
1650360310000|2022-04-19 09:25:10|14307.9|14282.9|14303.3|14288.3|14307.9|14288.3|14303.3|14282.8|1
1650360330000|2022-04-19 09:25:30|14303.4|14288.4|14303.8|14288.8|14303.8|14288.8|14303.4|14288.4|0
1650360340000|2022-04-19 09:25:40|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|0
1650360350000|2022-04-19 09:25:50|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|0
1650360360000|2022-04-19 09:26:00|14305.3|14290.3|14308.8|14293.8|14308.8|14293.8|14305.3|14290.3|0
1650360370000|2022-04-19 09:26:10|14309.3|14294.3|14308.8|14293.8|14309.3|14294.3|14308.8|14293.8|2
1650360380000|2022-04-19 09:26:20|14309.3|14294.3|14309.3|14294.3|14309.3|14294.3|14309.3|14294.3|0
1650360400000|2022-04-19 09:26:40|14309.8|14294.8|14306.8|14281.8|14310.3|14295.3|14306.8|14281.8|1
1650360420000|2022-04-19 09:27:00|14313.3|14275.8|14311.4|14273.9|14313.3|14282.3|14307.3|14273.9|1
1650360430000|2022-04-19 09:27:10|14306.2|14268.7|14306.2|14268.7|14306.2|14268.7|14306.2|14268.7|0
1650360460000|2022-04-19 09:27:40|14309|14271.5|14309|14271.5|14309|14271.5|14309|14271.5|0
1650360470000|2022-04-19 09:27:50|14302.9|14277.9|14306.3|14281.3|14306.3|14281.3|14302.9|14277.9|0
1650360480000|2022-04-19 09:28:00|14306.8|14281.8|14307.3|14282.3|14307.3|14282.3|14306.8|14281.8|0
1650360490000|2022-04-19 09:28:10|14307.8|14282.8|14308.3|14283.3|14308.3|14283.3|14307.8|14282.8|0
1650360500000|2022-04-19 09:28:20|14303.8|14288.8|14304.8|14289.8|14304.8|14289.8|14303.8|14288.8|0
1650360510000|2022-04-19 09:28:30|14305.3|14290.3|14305.3|14290.3|14305.3|14290.3|14305.3|14290.3|0
1650360520000|2022-04-19 09:28:40|14305.8|14290.8|14306.3|14291.3|14306.3|14291.3|14305.8|14290.8|0
1650360600000|2022-04-19 09:30:00|14306.8|14291.8|14306.8|14291.8|14306.8|14291.8|14306.8|14291.8|0
1650360640000|2022-04-19 09:30:40|14307.3|14292.3|14307.8|14292.8|14307.8|14292.8|14307.3|14292.3|0
1650360650000|2022-04-19 09:30:50|14308.3|14293.3|14320.5|14305.5|14325.4|14305.5|14308.3|14293.3|1
1650360660000|2022-04-19 09:31:00|14322.9|14307.9|14324.4|14309.4|14324.4|14309.4|14322.9|14307.9|0
1650360670000|2022-04-19 09:31:10|14324.9|14309.9|14338.9|14323.9|14343.9|14323.9|14324.9|14309.9|0
1650360680000|2022-04-19 09:31:20|14339.4|14324.4|14351.9|14326.9|14351.9|14329.4|14339.4|14320|0
1650360690000|2022-04-19 09:31:30|14352.4|14327.4|14347.4|14332.4|14352.4|14332.4|14347.4|14327.4|0
1650360700000|2022-04-19 09:31:40|14347.9|14332.9|14347.9|14332.9|14347.9|14332.9|14347.9|14332.9|0
1650360710000|2022-04-19 09:31:50|14348.4|14333.4|14348.4|14333.4|14348.4|14333.4|14348.4|14333.4|0
1650360720000|2022-04-19 09:32:00|14347.9|14332.9|14347.6|14310.1|14347.9|14332.9|14336.9|14310.1|1
1650360730000|2022-04-19 09:32:10|14346.1|14308.6|14353.1|14315.6|14353.1|14315.6|14346.1|14308.6|0
1650360750000|2022-04-19 09:32:30|14352.6|14315.1|14350.6|14313.1|14353.1|14315.6|14350.6|14313.1|0
1650360770000|2022-04-19 09:32:50|14351.1|14313.6|14351.1|14313.6|14351.1|14313.6|14351.1|14313.6|0
1650360780000|2022-04-19 09:33:00|14350.6|14313.1|14350.6|14313.1|14350.6|14313.1|14350.6|14313.1|0
1650360790000|2022-04-19 09:33:10|14348.3|14323.3|14335.3|14310.3|14348.8|14328|14335.3|14310.3|0
1650360810000|2022-04-19 09:33:30|14336.8|14311.8|14334.6|14309.6|14336.8|14311.8|14334.6|14309.6|2
1650360820000|2022-04-19 09:33:40|14329.6|14314.6|14341.4|14303.9|14341.4|14315.1|14329.6|14303.9|0
1650360830000|2022-04-19 09:33:50|14335.2|14310.2|14341.4|14303.9|14341.4|14310.2|14335.2|14303.9|0
1650360840000|2022-04-19 09:34:00|14341|14303.5|14340.5|14303|14341|14309.7|14334.7|14303|0
1650360850000|2022-04-19 09:34:10|14334.2|14309.2|14334.2|14309.2|14334.2|14309.2|14334.2|14309.2|0
1650360870000|2022-04-19 09:34:30|14333.7|14308.7|14333.7|14308.7|14333.7|14308.7|14333.7|14308.7|0
1650360900000|2022-04-19 09:35:00|14334.1|14309.1|14333.7|14308.7|14334.1|14309.1|14333.2|14308.2|0
1650360920000|2022-04-19 09:35:20|14328.7|14313.7|14329.2|14314.2|14329.2|14314.2|14328.7|14313.7|0
1650360930000|2022-04-19 09:35:30|14329.7|14314.7|14330.7|14315.7|14330.7|14315.7|14329.7|14314.7|0
1650360940000|2022-04-19 09:35:40|14331.2|14316.2|14332.2|14317.2|14332.2|14317.2|14331.2|14316.2|0
1650360950000|2022-04-19 09:35:50|14331.7|14316.7|14331.7|14316.7|14331.7|14316.7|14331.7|14316.7|0
1650360960000|2022-04-19 09:36:00|14331.1|14316.1|14331.2|14316.2|14331.2|14316.2|14331.1|14316.1|0
1650360970000|2022-04-19 09:36:10|14331.7|14316.7|14331.7|14316.7|14331.7|14316.7|14331.7|14316.7|0
1650360980000|2022-04-19 09:36:20|14327.7|14312.7|14327.7|14312.7|14327.7|14312.7|14327.7|14312.7|0
1650360990000|2022-04-19 09:36:30|14328.2|14313.2|14328.2|14313.2|14328.2|14313.2|14328.2|14313.2|0
1650361020000|2022-04-19 09:37:00|14333.3|14308.3|14328.2|14303.2|14333.3|14312.2|14327.2|14303.2|0
1650361030000|2022-04-19 09:37:10|14328.7|14303.7|14328.7|14303.7|14328.7|14303.7|14328.7|14303.7|0
1650361080000|2022-04-19 09:38:00|14327.2|14302.2|14327.2|14302.2|14327.2|14302.2|14327.2|14302.2|0
1650361090000|2022-04-19 09:38:10|14328.2|14303.2|14328.2|14303.2|14328.2|14303.2|14328.2|14303.2|0
1650361110000|2022-04-19 09:38:30|14319.2|14304.2|14320.9|14283.4|14320.9|14304.2|14310.1|14283.4|1
1650361120000|2022-04-19 09:38:40|14319|14281.5|14317.4|14279.9|14319|14281.5|14317.4|14279.9|0
1650361140000|2022-04-19 09:39:00|14317.3|14279.8|14316.4|14278.9|14317.3|14279.8|14316.4|14278.9|0
1650361170000|2022-04-19 09:39:30|14304.3|14289.3|14285.6|14270.6|14304.3|14289.3|14284.7|14269.7|0
1650361180000|2022-04-19 09:39:40|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|0
1650361190000|2022-04-19 09:39:50|14287.2|14272.2|14287.6|14272.6|14288.1|14273.1|14287.2|14272.2|0
1650361200000|2022-04-19 09:40:00|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|0
1650361220000|2022-04-19 09:40:20|14286.6|14271.6|14286.6|14271.6|14286.6|14271.6|14286.6|14271.6|0
1650361230000|2022-04-19 09:40:30|14308.9|14271.4|14310.4|14272.9|14310.4|14272.9|14308.9|14271.4|0
1650361260000|2022-04-19 09:41:00|14310.9|14273.4|14312.4|14274.9|14312.4|14274.9|14310.9|14273.4|0
1650361270000|2022-04-19 09:41:10|14311.9|14274.4|14311.9|14274.4|14311.9|14274.4|14311.9|14274.4|0
1650361280000|2022-04-19 09:41:20|14312.9|14275.4|14312.4|14274.9|14312.9|14275.4|14312.4|14274.9|0
1650361320000|2022-04-19 09:42:00|14314.4|14276.9|14314.4|14276.9|14314.4|14276.9|14313.9|14276.4|0
1650361460000|2022-04-19 09:44:20|14314.3|14276.8|14314.9|14277.4|14314.9|14277.4|14313.4|14275.9|0
1650361480000|2022-04-19 09:44:40|||||||||4
1650361540000|2022-04-19 09:45:40|14314.4|14276.9|14314.4|14276.9|14314.4|14276.9|14314.4|14276.9|0
1650361550000|2022-04-19 09:45:50|14313.4|14275.9|14314.4|14276.9|14314.4|14276.9|14313.4|14275.9|0
1650361580000|2022-04-19 09:46:20|14313.8|14276.3|14307.6|14282.6|14315.3|14287.3|14298.1|14276.3|0
1650361590000|2022-04-19 09:46:30|14306.6|14281.6|14306.6|14281.6|14306.6|14281.6|14306.6|14281.6|0
1650361680000|2022-04-19 09:48:00|14305.6|14280.6|14301.1|14286.1|14305.6|14286.1|14300.5|14280.6|0
1650361690000|2022-04-19 09:48:10|14300.1|14285.1|14301.6|14286.6|14301.6|14286.6|14300.1|14285.1|0
1650361700000|2022-04-19 09:48:20|14301.5|14286.5|14305.5|14290.5|14305.5|14290.5|14300.6|14285.6|2
1650361710000|2022-04-19 09:48:30|14309.4|14294.4|14309.6|14294.6|14309.6|14294.6|14307.6|14292.6|1
1650361720000|2022-04-19 09:48:40|14309.7|14294.7|14311.6|14296.6|14312.1|14297.1|14309.7|14294.7|5
1650361730000|2022-04-19 09:48:50|14311|14296|14302.1|14287.1|14311|14296|14302.1|14282.9|1
1650361740000|2022-04-19 09:49:00|14302.6|14287.6|14300.1|14285.1|14303.1|14288.1|14300.1|14285.1|0
1650361750000|2022-04-19 09:49:10|14299|14284|14298.6|14283.6|14299|14284|14298.6|14283.6|0
1650361760000|2022-04-19 09:49:20|14298.7|14283.7|14298.6|14283.6|14302.6|14287.6|14298.6|14283.6|1
1650361770000|2022-04-19 09:49:30|14302.6|14287.6|14298.6|14283.6|14302.6|14287.6|14298.6|14283.6|2
1650361780000|2022-04-19 09:49:40|14298.8|14283.8|14298.3|14283.3|14302.4|14287.4|14298.1|14283.1|3
1650361790000|2022-04-19 09:49:50|14302.1|14287.1|14297.1|14282.1|14302.6|14287.6|14297.1|14282.1|0
1650361800000|2022-04-19 09:50:00|14298.7|14283.7|14298.7|14283.7|14302.6|14287.6|14298.5|14283.5|0
1650361810000|2022-04-19 09:50:10|14299|14284|14309.6|14294.6|14309.6|14294.6|14299|14284|1
1650361820000|2022-04-19 09:50:20|14309.5|14294.5|14302.1|14287.1|14309.5|14294.5|14301.6|14286.6|0
1650361830000|2022-04-19 09:50:30|14302|14287|14301.1|14286.1|14302.2|14287.2|14300.1|14285.1|0
1650361840000|2022-04-19 09:50:40|14301|14286|14302.6|14287.6|14302.6|14287.6|14300.5|14285.5|0
1650361850000|2022-04-19 09:50:50|14303.4|14288.4|14301|14286|14305.4|14290.4|14300|14285|0
1650361870000|2022-04-19 09:51:10|14300.5|14285.5|14310|14295|14313.4|14298.4|14300.5|14285.5|2
1650361880000|2022-04-19 09:51:20|14308.4|14293.4|14304.5|14289.5|14308.5|14293.5|14304.5|14289.5|0
1650361890000|2022-04-19 09:51:30|14304.7|14289.7|14304|14289|14308.5|14293.5|14303.5|14288.5|0
1650361900000|2022-04-19 09:51:40|14303|14288|14303|14288|14303|14288|14303|14288|0
1650361910000|2022-04-19 09:51:50|14308.5|14293.5|14303.5|14288.5|14308.5|14293.5|14303.5|14288.5|0
1650361920000|2022-04-19 09:52:00|14304|14289|14305|14290|14305|14290|14304|14289|0
1650361930000|2022-04-19 09:52:10|14303.5|14288.5|14312.5|14297.5|14312.5|14297.5|14303.5|14288.5|1
1650361940000|2022-04-19 09:52:20|14311.5|14296.5|14309.5|14294.5|14313.5|14298.5|14309.5|14294.5|2
1650361950000|2022-04-19 09:52:30|14309|14294|14313.9|14288.9|14313.9|14294|14309|14288.9|0
1650361960000|2022-04-19 09:52:40|14312|14287|14311.6|14296.6|14312|14296.6|14307.3|14287|0
1650361970000|2022-04-19 09:52:50|14310|14295|14311|14296|14311|14296|14310|14295|0
1650361980000|2022-04-19 09:53:00|14311.5|14296.5|14309.1|14294.1|14315.9|14296.5|14308.5|14290.9|0
1650361990000|2022-04-19 09:53:10|14309.5|14294.5|14309.5|14294.5|14309.5|14294.5|14309.5|14294.5|0
1650362010000|2022-04-19 09:53:30|14310|14295|14310.5|14295.5|14310.5|14295.5|14310|14295|0
1650362030000|2022-04-19 09:53:50|14310.7|14295.7|14312.6|14297.6|14312.6|14297.6|14310.7|14295.7|0
1650362040000|2022-04-19 09:54:00|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|1
1650362050000|2022-04-19 09:54:10|14312.6|14297.6|14309.6|14294.6|14312.6|14297.6|14309.6|14294.6|1
1650362080000|2022-04-19 09:54:40|14309.5|14294.5|14308.6|14293.6|14314|14294.5|14308.6|14287.6|0
1650362090000|2022-04-19 09:54:50|14309|14294|14314|14289|14314|14294|14309|14289|0
1650362100000|2022-04-19 09:55:00|14312.5|14287.5|14312.5|14287.5|14312.5|14287.5|14312.5|14287.5|0
1650362120000|2022-04-19 09:55:20|14313|14288|14313|14288|14313|14288|14313|14288|0
1650362140000|2022-04-19 09:55:40|14309.5|14294.5|14309.5|14294.5|14309.5|14294.5|14309.5|14294.5|0
1650362190000|2022-04-19 09:56:30|14307|14282|14306|14281|14307|14282|14306|14281|0
1650362210000|2022-04-19 09:56:50|14308.9|14283.9|14315.3|14277.8|14315.3|14283.9|14308.9|14277.8|3
1650362220000|2022-04-19 09:57:00|14313.8|14276.3|14313.8|14276.3|14313.8|14276.3|14313.8|14276.3|0
1650362230000|2022-04-19 09:57:10|14315.8|14278.3|14315.8|14278.3|14315.8|14278.3|14315.3|14277.8|0
1650362520000|2022-04-19 10:02:00|14313.8|14276.3|14313.8|14276.3|14313.8|14276.3|14313.8|14276.3|0
1650362530000|2022-04-19 10:02:10|14314.3|14276.8|14314.3|14276.8|14314.3|14276.8|14314.3|14276.8|0
1650362620000|2022-04-19 10:03:40|14313.8|14276.3|14313.8|14276.3|14313.8|14276.3|14313.8|14276.3|0
1650362780000|2022-04-19 10:06:20|14306.6|14281.6|14298.6|14283.6|14307|14284.5|14297|14279.1|0
1650362790000|2022-04-19 10:06:30|14298.1|14283.1|14299.5|14284.5|14303.6|14284.5|14296.1|14277.2|0
1650362800000|2022-04-19 10:06:40|14299.1|14284.1|14297.1|14282.1|14305|14285|14297.1|14278.1|0
1650362810000|2022-04-19 10:06:50|14305|14280|14301.4|14286.4|14305.5|14286.4|14295.1|14278.6|7
1650362820000|2022-04-19 10:07:00|14300.9|14285.9|14306.6|14269.1|14306.6|14285.9|14282.9|14260.9|10
1650362830000|2022-04-19 10:07:10|14306.1|14268.6|14307.1|14269.6|14307.1|14269.6|14306.1|14268.6|0
1650362840000|2022-04-19 10:07:20|14308.1|14270.6|14309.1|14271.6|14309.1|14271.6|14308.1|14270.6|0
1650362860000|2022-04-19 10:07:40|14310.1|14272.6|14310.1|14272.6|14310.1|14272.6|14310.1|14272.6|0
1650362890000|2022-04-19 10:08:10|14310.6|14273.1|14303.3|14288.3|14310.6|14288.3|14303.3|14273.1|1
1650362920000|2022-04-19 10:08:40|14303.4|14288.4|14302.8|14287.8|14303.4|14288.4|14302.8|14287.8|0
1650362970000|2022-04-19 10:09:30|14308.6|14271.1|14308.5|14271|14308.6|14271.1|14308.5|14271|0
1650362980000|2022-04-19 10:09:40|14307.1|14269.6|14307.1|14269.6|14307.1|14269.6|14307.1|14269.6|0
1650362990000|2022-04-19 10:09:50|14330.7|14293.2|14330.7|14293.2|14331.4|14293.9|14330.7|14293.2|19
1650363000000|2022-04-19 10:10:00|||||||||1
1650363010000|2022-04-19 10:10:10|14324.4|14299.4|14324.4|14299.4|14324.4|14299.4|14324.4|14299.4|0
1650363040000|2022-04-19 10:10:40|14323.4|14298.4|14323.4|14298.4|14323.4|14298.4|14323.4|14298.4|0
1650363120000|2022-04-19 10:12:00|14329.6|14292.1|14329.6|14292.1|14329.6|14292.1|14329.6|14292.1|0
1650363130000|2022-04-19 10:12:10|14326.2|14288.7|14326.2|14288.7|14326.2|14288.7|14326.2|14288.7|0
1650363240000|2022-04-19 10:14:00|14319.8|14294.8|14299|14274|14322.1|14295|14299|14272.2|0
1650363250000|2022-04-19 10:14:10|14293.8|14278.8|14309.7|14272.2|14309.7|14278.8|14291.5|14271.2|0
1650363260000|2022-04-19 10:14:20|14310.7|14273.2|14310.7|14273.2|14310.7|14273.2|14310.7|14273.2|2
1650363280000|2022-04-19 10:14:40|||||||||9
1650363300000|2022-04-19 10:15:00|14319.2|14281.7|14312.6|14287.6|14319.2|14287.6|14312.6|14281.7|0
1650363310000|2022-04-19 10:15:10|14305.9|14280.9|14305.9|14280.9|14305.9|14280.9|14305.9|14280.9|0
1650363330000|2022-04-19 10:15:30|14306|14281|14306|14281|14306|14281|14306|14281|20
1650363350000|2022-04-19 10:15:50|||||||||20
1650363360000|2022-04-19 10:16:00|14312.5|14275|14318.7|14281.2|14319.2|14281.7|14312.5|14275|0
1650363410000|2022-04-19 10:16:50|14306|14281|14318.7|14281.2|14318.7|14281.2|14306|14274.7|0
1650363440000|2022-04-19 10:17:20|14318.6|14281.1|14318.6|14281.1|14318.6|14281.1|14318.6|14281.1|0
1650363450000|2022-04-19 10:17:30|14318.2|14280.7|14318.2|14280.7|14318.2|14280.7|14318.2|14280.7|0
1650363470000|2022-04-19 10:17:50|14311.9|14286.9|14311.9|14286.9|14311.9|14286.9|14311.9|14286.9|0
1650363480000|2022-04-19 10:18:00|14311.4|14286.4|14311.4|14286.4|14311.4|14286.4|14311.4|14286.4|0
1650363510000|2022-04-19 10:18:30|14310.4|14285.4|14310.4|14285.4|14310.4|14285.4|14310.4|14285.4|0
1650363550000|2022-04-19 10:19:10|14304.8|14289.8|14302.9|14287.9|14304.8|14289.8|14302.9|14287.9|0
1650363610000|2022-04-19 10:20:10|14302.4|14287.4|14302.4|14287.4|14302.4|14287.4|14302.4|14287.4|0
1650363650000|2022-04-19 10:20:50|14297|14282|14302.4|14287.4|14302.4|14287.4|14297|14282|0
1650363660000|2022-04-19 10:21:00|14303.4|14288.4|14303.9|14288.9|14303.9|14288.9|14303.4|14288.4|0
1650363670000|2022-04-19 10:21:10|14303.4|14288.4|14303.9|14288.9|14303.9|14288.9|14303.4|14288.4|0
1650363690000|2022-04-19 10:21:30|14303.4|14288.4|14303.4|14288.4|14303.4|14288.4|14303.4|14288.4|0
1650363700000|2022-04-19 10:21:40|14301.9|14286.9|14301.9|14286.9|14301.9|14286.9|14301.9|14286.9|0
1650363720000|2022-04-19 10:22:00|14301.8|14286.8|14301.8|14276.8|14301.8|14286.8|14299.9|14276.4|0
1650363730000|2022-04-19 10:22:10|14299.9|14274.9|14299.9|14274.9|14299.9|14274.9|14299.9|14274.9|0
1650363750000|2022-04-19 10:22:30|14303.7|14266.2|14303.7|14266.2|14303.7|14266.2|14303.7|14266.2|0
1650363770000|2022-04-19 10:22:50|14297.3|14272.3|14297.3|14272.3|14297.3|14272.3|14297.3|14272.3|0
1650363790000|2022-04-19 10:23:10|14294.5|14269.5|14294.5|14269.5|14294.5|14269.5|14294.5|14269.5|0
1650363800000|2022-04-19 10:23:20|14294.4|14269.4|14294|14269|14294.4|14269.4|14294|14269|0
1650363850000|2022-04-19 10:24:10|14293.5|14268.5|14293.5|14268.5|14293.5|14268.5|14293.5|14268.5|0
1650363890000|2022-04-19 10:24:50|14286.5|14271.5|14286.5|14271.5|14286.5|14271.5|14286.5|14271.5|0
1650363900000|2022-04-19 10:25:00|14290.9|14265.9|14290.9|14265.9|14290.9|14265.9|14290.9|14265.9|0
1650363970000|2022-04-19 10:26:10|14290.4|14265.4|14288.9|14273.9|14290.4|14273.9|14285.4|14265.4|0
1650363980000|2022-04-19 10:26:20|14288.4|14273.4|14287.9|14272.9|14288.9|14273.9|14287.4|14272.4|0
1650363990000|2022-04-19 10:26:30|14287.4|14272.4|14287.4|14272.4|14288.4|14273.4|14287.4|14272.4|0
1650364000000|2022-04-19 10:26:40|14287.9|14272.9|14288.9|14273.9|14289.4|14274.4|14286|14271|1
1650364020000|2022-04-19 10:27:00|14289|14274|14288.9|14273.9|14289|14274|14288.9|14273.9|0
1650364030000|2022-04-19 10:27:10|14288.8|14273.8|14288.4|14263.4|14289.4|14273.8|14288.4|14263.4|0
1650364040000|2022-04-19 10:27:20|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|0
1650364080000|2022-04-19 10:28:00|14284.9|14269.9|14283.9|14268.9|14284.9|14269.9|14283.9|14268.9|0
1650364120000|2022-04-19 10:28:40|||||||||1
1650364130000|2022-04-19 10:28:50|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|0
1650364140000|2022-04-19 10:29:00|14284.9|14269.9|14283.9|14268.9|14284.9|14269.9|14283.9|14268.9|0
1650364200000|2022-04-19 10:30:00|14284|14269|14304.4|14289.4|14310.1|14289.4|14284|14259.7|0
1650364210000|2022-04-19 10:30:10|14315.4|14277.9|14303.9|14278.9|14315.4|14279.3|14303.4|14273.1|0
1650364220000|2022-04-19 10:30:20|14298.7|14283.7|14299.9|14274.9|14300.3|14283.7|14294.9|14274.9|0
1650364230000|2022-04-19 10:30:30|14295.9|14280.9|14293.9|14278.9|14295.9|14280.9|14293.9|14278.9|0
1650364250000|2022-04-19 10:30:50|14294.4|14279.4|14294.4|14279.4|14294.4|14279.4|14294.4|14279.4|0
1650364260000|2022-04-19 10:31:00|14296.9|14271.9|14296.9|14271.9|14296.9|14271.9|14296.9|14271.9|0
1650364270000|2022-04-19 10:31:10|14291.7|14276.7|14291.7|14276.7|14292.2|14277.2|14291.7|14276.7|2
1650364280000|2022-04-19 10:31:20|14292.2|14277.2|14292.2|14277.2|14297.2|14277.2|14291.7|14272.2|0
1650364320000|2022-04-19 10:32:00|14292.7|14277.7|14296.1|14271.1|14296.2|14277.7|14291.1|14271.1|1
1650364330000|2022-04-19 10:32:10|14295.1|14270.1|14295.1|14270.1|14295.1|14270.1|14295.1|14270.1|0
1650364350000|2022-04-19 10:32:30|14294.7|14269.7|14294.7|14269.7|14294.7|14269.7|14294.7|14269.7|0
1650364380000|2022-04-19 10:33:00|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|0
1650364390000|2022-04-19 10:33:10|14289.2|14274.2|14289.2|14274.2|14289.2|14274.2|14289.2|14274.2|0
1650364440000|2022-04-19 10:34:00|14289.1|14274.1|14288.7|14273.7|14289.1|14274.1|14288.7|14273.7|0
1650364480000|2022-04-19 10:34:40|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|0
1650364500000|2022-04-19 10:35:00|14293.7|14268.7|14289.6|14274.6|14293.7|14274.6|14289.6|14268.7|0
1650364510000|2022-04-19 10:35:10|14289.1|14274.1|14289.1|14274.1|14289.1|14274.1|14289.1|14274.1|0
1650364560000|2022-04-19 10:36:00|14294.6|14269.6|14289.6|14274.6|14294.6|14274.6|14289.6|14269.6|0
1650364570000|2022-04-19 10:36:10|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|0
1650364620000|2022-04-19 10:37:00|14294.6|14269.6|14284.1|14269.1|14294.6|14274.1|14284.1|14269.1|1
1650364630000|2022-04-19 10:37:10|14283.1|14268.1|14283.1|14268.1|14283.1|14268.1|14283.1|14268.1|0
1650364640000|2022-04-19 10:37:20|14281.2|14266.2|14281.2|14266.2|14281.2|14266.2|14281.2|14266.2|0
1650364650000|2022-04-19 10:37:30|14281.6|14266.6|14297.1|14259.6|14297.1|14270.5|14281.6|14259.6|1
1650364670000|2022-04-19 10:37:50|14296.6|14259.1|14296.5|14259|14296.6|14259.1|14296.5|14259|0
1650364680000|2022-04-19 10:38:00|14296.1|14258.6|14295.6|14258.1|14296.1|14258.6|14295.6|14258.1|0
1650364690000|2022-04-19 10:38:10|14288.5|14273.5|14288.5|14273.5|14288.5|14273.5|14288.5|14273.5|0
1650364740000|2022-04-19 10:39:00|14288|14273|14288|14273|14288|14273|14288|14273|0
1650364780000|2022-04-19 10:39:40|14297.5|14282.5|14297.5|14282.5|14297.5|14282.5|14297.5|14282.5|1
1650364790000|2022-04-19 10:39:50|14291.7|14276.7|14291.3|14276.3|14291.7|14276.7|14291.3|14276.3|4
1650364930000|2022-04-19 10:42:10|14310.2|14272.7|14310.2|14272.7|14310.2|14272.7|14310.2|14272.7|2
1650364980000|2022-04-19 10:43:00|14312.1|14274.6|14312.6|14275.1|14312.6|14275.1|14312.1|14274.6|0
1650364990000|2022-04-19 10:43:10|14314.1|14276.6|14314.1|14276.6|14314.1|14276.6|14314.1|14276.6|0
1650365100000|2022-04-19 10:45:00|14313.6|14276.1|14313.6|14276.1|14313.6|14276.1|14313.6|14276.1|0
1650365120000|2022-04-19 10:45:20|14313.5|14276|14313.6|14276.1|14313.6|14276.1|14313.5|14276|1
1650365130000|2022-04-19 10:45:30|14312.6|14275.1|14312.6|14275.1|14312.6|14275.1|14312.6|14275.1|0
1650365140000|2022-04-19 10:45:40|14312.1|14274.6|14313|14275.5|14313|14275.5|14312.1|14274.6|0
1650365150000|2022-04-19 10:45:50|14306.8|14281.8|14307.3|14282.3|14307.3|14282.3|14306.8|14281.8|0
1650365160000|2022-04-19 10:46:00|14308.3|14283.3|14308.8|14283.8|14308.8|14283.8|14308.3|14283.3|0
1650365170000|2022-04-19 10:46:10|14303.9|14288.9|14305.8|14290.8|14305.8|14290.8|14303.9|14288.9|0
1650365190000|2022-04-19 10:46:30|14306.3|14291.3|14306.4|14291.4|14306.4|14291.4|14306.3|14291.3|0
1650365200000|2022-04-19 10:46:40|14312.6|14297.6|14327.6|14290.1|14327.6|14297.8|14310.2|14285.3|1
1650365210000|2022-04-19 10:46:50|14327.5|14290|14325.1|14287.6|14327.5|14290|14325.1|14287.6|0
1650365220000|2022-04-19 10:47:00|14319.1|14294.1|14323.4|14298.4|14329.7|14298.4|14319.1|14292.2|0
1650365230000|2022-04-19 10:47:10|14322.9|14297.9|14322.5|14297.5|14322.9|14299.5|14314|14297.5|7
1650365250000|2022-04-19 10:47:30|14323.9|14298.9|14324.4|14299.4|14324.9|14303.7|14318.7|14298.9|0
1650365260000|2022-04-19 10:47:40|14325.3|14300.3|14325.3|14300.3|14325.3|14300.3|14325.3|14300.3|1
1650365270000|2022-04-19 10:47:50|14326.3|14301.3|14326.3|14301.3|14326.3|14301.3|14326.3|14301.3|1
1650365280000|2022-04-19 10:48:00|14325.8|14300.8|14321|14306|14325.8|14306|14321|14300.8|0
1650365290000|2022-04-19 10:48:10|14321.9|14306.9|14321.9|14306.9|14321.9|14306.9|14321.9|14306.9|0
1650365320000|2022-04-19 10:48:40|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|14321.5|14306.5|0
1650365330000|2022-04-19 10:48:50|14324.9|14309.9|14324.9|14309.9|14324.9|14309.9|14324.9|14309.9|0
1650365340000|2022-04-19 10:49:00|14325.1|14310.1|14336.4|14298.9|14336.4|14310.1|14325.1|14298.4|2
1650365350000|2022-04-19 10:49:10|14330.2|14305.2|14337.4|14299.9|14337.4|14306.2|14330.2|14299.9|0
1650365370000|2022-04-19 10:49:30|14336.9|14299.4|14336.9|14299.4|14342.7|14316.8|14331.8|14299.4|1
1650365390000|2022-04-19 10:49:50|14326|14311|14329.3|14314.3|14329.3|14314.3|14326|14311|0
1650365400000|2022-04-19 10:50:00|14333.8|14318.8|14332.2|14307.2|14335.6|14318.8|14330.7|14307.2|2
1650365410000|2022-04-19 10:50:10|14331.7|14306.7|14331.7|14306.7|14331.7|14306.7|14331.7|14306.7|0
1650365420000|2022-04-19 10:50:20|14327.8|14312.8|14328.3|14313.3|14333.8|14318.8|14327.8|14312.8|1
1650365430000|2022-04-19 10:50:30|14327.8|14312.8|14327.8|14312.8|14327.8|14312.8|14327.8|14312.8|0
1650365440000|2022-04-19 10:50:40|14326.9|14311.9|14327.3|14312.3|14327.3|14312.3|14326.9|14311.9|16
1650365450000|2022-04-19 10:50:50|14324.4|14309.4|14323.5|14308.5|14324.4|14309.4|14323.5|14308.5|0
1650365460000|2022-04-19 10:51:00|14325|14310|14324.9|14309.9|14326.4|14311.4|14324.9|14309.9|3
1650365480000|2022-04-19 10:51:20|14325|14310|14324.9|14309.9|14326.9|14311.9|14324.9|14309.9|0
1650365500000|2022-04-19 10:51:40|14328.3|14313.3|14328.4|14313.4|14328.4|14313.4|14328.3|14313.3|0
1650365520000|2022-04-19 10:52:00|14328.5|14313.5|14332.4|14317.4|14346.2|14327.3|14328.5|14313.5|13
1650365530000|2022-04-19 10:52:10|14331.9|14316.9|14333.9|14318.9|14336.4|14321.4|14331.9|14316.9|3
1650365540000|2022-04-19 10:52:20|14327.2|14312.2|14331.7|14306.7|14338.1|14312.2|14327.2|14300.6|6
1650365550000|2022-04-19 10:52:30|14337|14299.5|14337|14299.5|14337|14299.5|14337|14299.5|0
1650365560000|2022-04-19 10:52:40|14335|14297.5|14335|14297.5|14335|14297.5|14335|14297.5|0
1650365570000|2022-04-19 10:52:50|14333.5|14296|14333.5|14296|14333.5|14296|14333.5|14296|0
1650365590000|2022-04-19 10:53:10|14327.1|14302.1|14324.2|14299.2|14327.1|14302.1|14324.2|14299.2|0
1650365620000|2022-04-19 10:53:40|14304.7|14289.7|14307.1|14292.1|14307.1|14292.1|14304.7|14289.7|5
1650365640000|2022-04-19 10:54:00|14307|14292|14305.6|14290.6|14307|14292|14305.6|14290.6|0
1650365660000|2022-04-19 10:54:20|14299|14284|14301.9|14286.9|14301.9|14286.9|14299|14284|2
1650365670000|2022-04-19 10:54:30|14302.4|14287.4|14302.4|14287.4|14302.4|14287.4|14302.4|14287.4|1
1650365690000|2022-04-19 10:54:50|14302.9|14287.9|14302.8|14287.8|14302.9|14287.9|14302.8|14287.8|1
1650365710000|2022-04-19 10:55:10|14303.8|14288.8|14304.3|14289.3|14304.3|14289.3|14303.8|14288.8|1
1650365730000|2022-04-19 10:55:30|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|14304.8|14289.8|0
1650365770000|2022-04-19 10:56:10|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|0
1650365820000|2022-04-19 10:57:00|14303.8|14288.8|14301.8|14286.8|14303.8|14288.8|14301.3|14286.3|0
1650365850000|2022-04-19 10:57:30|14299.4|14284.4|14299.4|14284.4|14299.4|14284.4|14299.4|14284.4|0
1650365860000|2022-04-19 10:57:40|14294.6|14279.6|14294.1|14279.1|14294.6|14279.6|14293.6|14278.6|1
1650365880000|2022-04-19 10:58:00|14293.7|14278.7|14293.7|14278.7|14293.7|14278.7|14293.7|14278.7|2
1650365910000|2022-04-19 10:58:30|14293.8|14278.8|14293.8|14278.8|14293.8|14278.8|14293.8|14278.8|0
1650365940000|2022-04-19 10:59:00|14293.7|14278.7|14293.7|14278.7|14293.7|14278.7|14293.7|14278.7|0
1650365970000|2022-04-19 10:59:30|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|0
1650366000000|2022-04-19 11:00:00|14296.6|14281.6|14296.6|14281.6|14296.6|14281.6|14296.6|14281.6|0
1650366020000|2022-04-19 11:00:20|14316.9|14279.4|14313.4|14275.9|14316.9|14279.4|14313.4|14275.9|0
1650366030000|2022-04-19 11:00:30|14313.5|14276|14323.3|14285.8|14323.3|14285.8|14313.5|14276|0
1650366040000|2022-04-19 11:00:40|14324.3|14286.8|14324.3|14286.8|14324.3|14286.8|14324.3|14286.8|0
1650366050000|2022-04-19 11:00:50|14327.3|14289.8|14327.3|14289.8|14327.3|14289.8|14327.3|14289.8|0
1650366060000|2022-04-19 11:01:00|14326.8|14289.3|14326.8|14289.3|14326.8|14289.3|14326.8|14289.3|0
1650366090000|2022-04-19 11:01:30|14322.9|14285.4|14322.3|14284.8|14322.9|14285.4|14322.3|14284.8|0
1650366130000|2022-04-19 11:02:10|14321.7|14284.2|14321.7|14284.2|14321.7|14284.2|14321.7|14284.2|0
1650366190000|2022-04-19 11:03:10|14321.3|14283.8|14321.3|14283.8|14321.3|14283.8|14321.3|14283.8|0
1650366300000|2022-04-19 11:05:00|14320.3|14282.8|14319.7|14282.2|14320.7|14283.2|14319.7|14282.2|0
1650366420000|2022-04-19 11:07:00|14319.2|14281.7|14319.2|14281.7|14319.2|14281.7|14319.2|14281.7|0
1650366520000|2022-04-19 11:08:40|14319.7|14282.2|14319.7|14282.2|14319.7|14282.2|14319.7|14282.2|0
1650366550000|2022-04-19 11:09:10|14309.4|14284.4|14322.2|14284.7|14322.2|14284.7|14309.4|14284.2|1
1650366560000|2022-04-19 11:09:20|14322.7|14285.2|14307.5|14282.5|14323.7|14292.5|14307.5|14277.3|0
1650366570000|2022-04-19 11:09:30|14308|14283|14308|14283|14308|14283|14308|14283|0
1650366600000|2022-04-19 11:10:00|14307.9|14282.9|14306.5|14281.5|14307.9|14282.9|14306.5|14281.5|0
1650366610000|2022-04-19 11:10:10|14301.5|14286.5|14299.5|14284.5|14301.5|14286.5|14299.5|14284.5|0
1650366620000|2022-04-19 11:10:20|14299|14284|14298|14283|14299|14284|14298|14283|0
1650366630000|2022-04-19 11:10:30|14297.5|14282.5|14296.6|14281.6|14297.5|14282.5|14296.5|14281.5|0
1650366640000|2022-04-19 11:10:40|14293.6|14278.6|14286.7|14271.7|14293.6|14278.6|14286.7|14271.7|1
1650366650000|2022-04-19 11:10:50|14286.2|14271.2|14279.2|14264.2|14288.2|14271.2|14279.2|14262.2|1
1650366660000|2022-04-19 11:11:00|14274.8|14259.8|14277.2|14262.2|14277.7|14262.7|14272.9|14257.9|0
1650366670000|2022-04-19 11:11:10|14277.7|14262.7|14277.7|14262.7|14277.7|14262.7|14277.7|14262.7|0
1650366680000|2022-04-19 11:11:20|14289.3|14251.8|14285.7|14270.7|14295.7|14270.7|14285.7|14251.8|0
1650366690000|2022-04-19 11:11:30|14297.6|14260.1|14288.3|14273.3|14315.9|14278.4|14287.2|14260.1|0
1650366700000|2022-04-19 11:11:40|14281.9|14266.9|14294.8|14269.8|14294.8|14270.4|14281.9|14266.9|0
1650366710000|2022-04-19 11:11:50|14288.8|14273.8|14291.3|14266.3|14291.3|14273.8|14280.3|14264.2|1
1650366720000|2022-04-19 11:12:00|14292.3|14267.3|14278.2|14253.2|14292.3|14272.2|14271.9|14245.5|2
1650366730000|2022-04-19 11:12:10|14279.2|14254.2|14275.8|14260.8|14289.6|14260.8|14269.8|14243.9|0
1650366740000|2022-04-19 11:12:20|14273.8|14258.8|14275.2|14250.2|14275.2|14258.8|14271.7|14250.2|0
1650366750000|2022-04-19 11:12:30|14275.7|14250.7|14270.8|14255.8|14275.7|14255.8|14270.8|14250.7|0
1650366760000|2022-04-19 11:12:40|14270.6|14255.6|14270.3|14255.3|14270.6|14255.6|14269.7|14254.7|1
1650366770000|2022-04-19 11:12:50|14270.7|14255.7|14270.7|14255.7|14270.7|14255.7|14270.7|14255.7|0
1650366780000|2022-04-19 11:13:00|14271.2|14256.2|14271.3|14256.3|14271.3|14256.3|14271.2|14256.2|0
1650366790000|2022-04-19 11:13:10|14271.7|14256.7|14271.7|14256.7|14271.7|14256.7|14271.7|14256.7|0
1650366810000|2022-04-19 11:13:30|14271.3|14256.3|14270.8|14255.8|14271.3|14256.3|14270.6|14255.6|0
1650366820000|2022-04-19 11:13:40|14269.3|14254.3|14270.8|14255.8|14279.3|14258.3|14267.8|14252.8|0
1650366830000|2022-04-19 11:13:50|14272.3|14257.3|14276.7|14261.7|14290.1|14261.7|14272.3|14247.7|0
1650366840000|2022-04-19 11:14:00|14274.8|14259.8|14260.7|14235.7|14274.8|14259.8|14260.7|14235.7|1
1650366850000|2022-04-19 11:14:10|14259.7|14234.7|14256.7|14231.7|14263.9|14234.7|14256.7|14226.4|0
1650366860000|2022-04-19 11:14:20|14256.2|14231.2|14265|14227.5|14268.9|14238.2|14250.1|14222.2|0
1650366870000|2022-04-19 11:14:30|14265.9|14228.4|14286.9|14249.4|14291.4|14253.9|14265.9|14228.4|0
1650366880000|2022-04-19 11:14:40|14285.9|14248.4|14271.1|14246.1|14287.4|14254.2|14266.2|14241.5|0
1650366890000|2022-04-19 11:14:50|14264.7|14249.7|14258.9|14243.9|14264.7|14249.7|14258.9|14243.9|0
1650366900000|2022-04-19 11:15:00|14260.3|14245.3|14255.7|14240.7|14260.3|14245.3|14255.7|14240.7|1
1650366910000|2022-04-19 11:15:10|14254.2|14239.2|14251.2|14236.2|14254.2|14239.2|14251.2|14236.2|0
1650366920000|2022-04-19 11:15:20|14262.7|14225.2|14273.9|14236.4|14273.9|14238.7|14253.7|14225.2|0
1650366930000|2022-04-19 11:15:30|14268.7|14243.7|14257.6|14232.6|14273.9|14243.7|14257.6|14226.4|0
1650366940000|2022-04-19 11:15:40|14256.2|14231.2|14256.2|14231.2|14256.2|14231.2|14255.7|14230.7|0
1650366950000|2022-04-19 11:15:50|14258.2|14233.2|14261.7|14236.7|14272.4|14239.2|14253.2|14228.2|0
1650366960000|2022-04-19 11:16:00|14267.9|14230.4|14252.7|14237.7|14267.9|14239.1|14252.7|14229.4|0
1650366970000|2022-04-19 11:16:10|14252.8|14237.8|14252.3|14237.3|14252.8|14237.8|14252.3|14237.3|1
1650366980000|2022-04-19 11:16:20|14252.8|14237.8|14254.8|14239.8|14274.4|14241.7|14252.8|14234|2
1650366990000|2022-04-19 11:16:30|14254.7|14239.7|14252.3|14237.3|14274.5|14247.6|14252.3|14235.9|1
1650367000000|2022-04-19 11:16:40|14252.7|14237.7|14253.1|14238.1|14253.1|14238.1|14252.7|14237.7|2
1650367010000|2022-04-19 11:16:50|14253.3|14238.3|14253.3|14238.3|14253.3|14238.3|14253.3|14238.3|0
1650367020000|2022-04-19 11:17:00|14252.8|14237.8|14252.8|14237.8|14252.8|14237.8|14252.8|14237.8|0
1650367030000|2022-04-19 11:17:10|14252.3|14237.3|14250.7|14235.7|14252.3|14237.3|14250.7|14235.7|1
1650367040000|2022-04-19 11:17:20|14249.9|14234.9|14249.4|14234.4|14249.9|14234.9|14249.4|14234.4|0
1650367070000|2022-04-19 11:17:50|14249.2|14234.2|14238.4|14223.4|14252.3|14237.3|14238.4|14223.4|1
1650367080000|2022-04-19 11:18:00|14250.2|14225.2|14237.4|14222.4|14250.2|14226.8|14235.4|14219.9|15
1650367090000|2022-04-19 11:18:10|14237.3|14222.3|14234.4|14219.4|14237.3|14222.3|14234.4|14219.4|2
1650367100000|2022-04-19 11:18:20|14233.9|14218.9|14233.9|14218.9|14233.9|14218.9|14233.9|14218.9|0
1650367110000|2022-04-19 11:18:30|14233.4|14218.4|14233.4|14218.4|14233.4|14218.4|14231.4|14216.4|6
1650367120000|2022-04-19 11:18:40|14232.5|14217.5|14239.4|14224.4|14262.5|14227.3|14231.9|14216.9|3
1650367130000|2022-04-19 11:18:50|14239.3|14224.3|14235.9|14220.9|14239.3|14224.3|14233.9|14218.9|0
1650367140000|2022-04-19 11:19:00|14234.9|14219.9|14260.6|14223.1|14263|14236.1|14233.9|14218.9|1
1650367150000|2022-04-19 11:19:10|14258.5|14221|14235.4|14220.4|14258.5|14224.9|14235.4|14217.6|0
1650367160000|2022-04-19 11:19:20|14239.8|14224.8|14233.9|14218.9|14248.3|14227.8|14233.9|14218.9|0
1650367170000|2022-04-19 11:19:30|14233.4|14218.4|14233.4|14218.4|14233.4|14218.4|14233.4|14218.4|0
1650367180000|2022-04-19 11:19:40|14233.5|14218.5|14234.5|14219.5|14235.4|14220.4|14233.5|14218.5|0
1650367190000|2022-04-19 11:19:50|14247.2|14209.7|14246.3|14231.3|14267|14236.2|14246.3|14209.7|0
1650367200000|2022-04-19 11:20:00|14245.3|14230.3|14238.4|14223.4|14245.3|14230.3|14238.4|14223.4|0
1650367210000|2022-04-19 11:20:10|14237.9|14222.9|14237.9|14222.9|14242.4|14227.4|14236.4|14221.4|1
1650367220000|2022-04-19 11:20:20|14236.4|14221.4|14236.4|14221.4|14236.9|14221.9|14236.4|14221.4|3
1650367230000|2022-04-19 11:20:30|14236.5|14221.5|14236.4|14221.4|14236.5|14221.5|14236.4|14221.4|5
1650367240000|2022-04-19 11:20:40|14240|14225|14236.4|14221.4|14240|14225|14236.4|14221.4|1
1650367250000|2022-04-19 11:20:50|14240|14225|14236.9|14221.9|14241.8|14226.8|14235.6|14220.6|0
1650367260000|2022-04-19 11:21:00|14236.4|14221.4|14235.9|14220.9|14236.4|14221.4|14235.5|14220.5|0
1650367270000|2022-04-19 11:21:10|14235.4|14220.4|14235.9|14220.9|14238|14223|14235.4|14220.4|0
1650367280000|2022-04-19 11:21:20|14236|14221|14238|14223|14238|14223|14236|14221|0
1650367290000|2022-04-19 11:21:30|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|0
1650367300000|2022-04-19 11:21:40|14239.3|14224.3|14241.7|14226.7|14241.7|14226.7|14239.3|14224.3|0
1650367310000|2022-04-19 11:21:50|14246.9|14221.9|14246.9|14221.9|14246.9|14221.9|14246.9|14221.9|0
1650367320000|2022-04-19 11:22:00|14247.9|14222.9|14266.6|14229.1|14266.6|14229.1|14247.9|14222.9|0
1650367330000|2022-04-19 11:22:10|14266.1|14228.6|14266.5|14229|14267.1|14229.6|14266.1|14228.6|0
1650367340000|2022-04-19 11:22:20|14266.6|14229.1|14268.1|14230.6|14268.6|14234.4|14259.4|14228.1|0
1650367350000|2022-04-19 11:22:30|14266.7|14229.2|14260.9|14235.9|14266.7|14237.4|14259.9|14228.7|0
1650367360000|2022-04-19 11:22:40|14262.4|14237.4|14260.5|14235.5|14263.4|14238.4|14260.5|14235.5|0
1650367370000|2022-04-19 11:22:50|14256.1|14231.1|14259.6|14234.6|14259.6|14237.1|14251.1|14231.1|0
1650367380000|2022-04-19 11:23:00|14261|14236|14263|14238|14270.7|14238.9|14260.5|14230.8|0
1650367390000|2022-04-19 11:23:10|14262.9|14237.9|14263.9|14238.9|14271.2|14239.4|14262.9|14232.2|0
1650367400000|2022-04-19 11:23:20|14262|14237|14262.4|14237.4|14270.7|14243.7|14252.5|14230.8|0
1650367410000|2022-04-19 11:23:30|14270.2|14232.7|14252.5|14237.5|14270.2|14243.2|14252.5|14231.2|0
1650367420000|2022-04-19 11:23:40|14250|14235|14244.6|14229.6|14250|14235|14244.6|14229.6|0
1650367430000|2022-04-19 11:23:50|14244.1|14229.1|14242.1|14227.1|14244.1|14229.1|14242.1|14227.1|0
1650367440000|2022-04-19 11:24:00|14246.9|14221.9|14239.9|14224.9|14246.9|14225.8|14239.9|14220.9|1
1650367450000|2022-04-19 11:24:10|14241.6|14226.6|14241.6|14226.6|14242.1|14227.1|14239.4|14224.4|0
1650367460000|2022-04-19 11:24:20|14243|14228|14244.1|14229.1|14244.1|14229.1|14243|14228|1
1650367470000|2022-04-19 11:24:30|14245.5|14230.5|14244|14229|14245.5|14230.5|14244|14229|1
1650367480000|2022-04-19 11:24:40|14243.5|14228.5|14244|14229|14245.5|14230.5|14243.5|14228.5|1
1650367490000|2022-04-19 11:24:50|14243.5|14228.5|14244|14229|14244|14229|14243.5|14228.5|3
1650367500000|2022-04-19 11:25:00|14243.5|14228.5|14236|14221|14243.5|14228.5|14236|14221|4
1650367510000|2022-04-19 11:25:10|14235.5|14220.5|14238.8|14223.8|14238.8|14223.8|14235.5|14220.5|0
1650367520000|2022-04-19 11:25:20|14236.7|14221.7|14241.3|14226.3|14243.8|14228.8|14236.7|14221.7|0
1650367530000|2022-04-19 11:25:30|14240.8|14225.8|14244.3|14229.3|14247.3|14232.3|14240.8|14225.8|1
1650367540000|2022-04-19 11:25:40|14243.8|14228.8|14245.3|14230.3|14245.3|14230.3|14243.8|14228.8|0
1650367560000|2022-04-19 11:26:00|14245.8|14230.8|14245.8|14230.8|14245.8|14230.8|14245.8|14230.8|0
1650367570000|2022-04-19 11:26:10|14255.8|14240.8|14265.9|14240.9|14267.3|14249.4|14255.8|14236.3|1
1650367580000|2022-04-19 11:26:20|14259.8|14244.8|14260.9|14245.9|14265.9|14247.4|14259.8|14240.9|0
1650367590000|2022-04-19 11:26:30|14261|14246|14260.4|14245.4|14263.4|14248.4|14260.4|14245.4|0
1650367600000|2022-04-19 11:26:40|14260.8|14245.8|14260.3|14245.3|14262.7|14247.7|14260.3|14245.3|0
1650367610000|2022-04-19 11:26:50|14259.8|14244.8|14283.3|14258.3|14289.5|14258.3|14259.8|14239.5|1
1650367620000|2022-04-19 11:27:00|14284.8|14259.8|14278.8|14263.8|14285.8|14264|14278.8|14259.3|0
1650367630000|2022-04-19 11:27:10|14278.3|14263.3|14277.3|14262.3|14281.3|14266.3|14277.3|14262.3|0
1650367640000|2022-04-19 11:27:20|14276.8|14261.8|14275.8|14260.8|14276.8|14261.8|14275.8|14260.8|0
1650367650000|2022-04-19 11:27:30|14276.3|14261.3|14267.3|14242.3|14276.3|14261.3|14267.3|14235.5|1
1650367660000|2022-04-19 11:27:40|14267.2|14242.2|14264.5|14227|14267.2|14242.2|14263.8|14227|0
1650367670000|2022-04-19 11:27:50|14264|14226.5|14256.3|14231.3|14264|14232.8|14256.3|14225.5|0
1650367680000|2022-04-19 11:28:00|14257.3|14232.3|14254.3|14239.3|14260.6|14245|14252.5|14232.3|0
1650367690000|2022-04-19 11:28:10|14256.2|14241.2|14254.3|14239.3|14256.2|14241.2|14252.8|14237.8|2
1650367700000|2022-04-19 11:28:20|14254.5|14239.5|14254.3|14239.3|14255.4|14240.4|14254.3|14239.3|0
1650367710000|2022-04-19 11:28:30|14256.2|14241.2|14256.2|14241.2|14257|14242|14256.2|14241.2|14
1650367720000|2022-04-19 11:28:40|14255.8|14240.8|14255.7|14240.7|14255.8|14240.8|14255.7|14240.7|7
1650367730000|2022-04-19 11:28:50|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|0
1650367740000|2022-04-19 11:29:00|14255|14240|14254.8|14239.8|14255|14240|14254.8|14239.8|4
1650367750000|2022-04-19 11:29:10|14255|14240|14258.8|14243.8|14258.8|14243.8|14254.8|14239.8|4
1650367760000|2022-04-19 11:29:20|14258.7|14243.7|14258.2|14243.2|14258.7|14243.7|14255.3|14240.3|0
1650367770000|2022-04-19 11:29:30|14258.7|14243.7|14260.2|14245.2|14260.2|14245.2|14256.4|14241.4|0
1650367780000|2022-04-19 11:29:40|14257.2|14242.2|14256.2|14241.2|14257.7|14242.7|14256.2|14241.2|0
1650367790000|2022-04-19 11:29:50|14255.9|14240.9|14259.2|14244.2|14259.2|14244.2|14255.9|14240.9|0
1650367800000|2022-04-19 11:30:00|14256.2|14241.2|14254.9|14239.9|14256.2|14241.2|14253.7|14238.7|0
1650367810000|2022-04-19 11:30:10|14254.2|14239.2|14252.7|14237.7|14254.2|14239.2|14252.7|14237.7|2
1650367820000|2022-04-19 11:30:20|14253.2|14238.2|14258.2|14243.2|14258.2|14243.2|14252.3|14237.3|1
1650367830000|2022-04-19 11:30:30|14254.2|14239.2|14289.1|14251.6|14298.1|14261.9|14254.2|14239.2|1
1650367850000|2022-04-19 11:30:50|14288.6|14251.1|14280.9|14255.9|14288.6|14260.1|14275.1|14250.1|0
1650367860000|2022-04-19 11:31:00|14286.1|14248.6|14271.2|14256.2|14286.1|14256.2|14271.2|14242.6|0
1650367870000|2022-04-19 11:31:10|14276.2|14251.2|14271.8|14246.8|14276.2|14255.7|14270.7|14246.8|0
1650367880000|2022-04-19 11:31:20|14271.3|14246.3|14268.8|14253.8|14271.3|14253.8|14268.8|14243.9|0
1650367900000|2022-04-19 11:31:40|14268.3|14253.3|14268.3|14253.3|14268.3|14253.3|14268.3|14253.3|0
1650367910000|2022-04-19 11:31:50|14268.8|14253.8|14263.8|14248.8|14273.1|14253.8|14263.8|14242.4|1
1650367920000|2022-04-19 11:32:00|14263.7|14248.7|14263.7|14248.7|14263.7|14248.7|14263.2|14248.2|4
1650367930000|2022-04-19 11:32:10|14273.3|14235.8|14255.3|14240.3|14273.3|14240.3|14255.3|14229.1|2
1650367940000|2022-04-19 11:32:20|14257.9|14242.9|14260.6|14245.6|14260.6|14245.6|14256.2|14241.2|0
1650367950000|2022-04-19 11:32:30|14260.7|14245.7|14262.1|14247.1|14262.1|14247.1|14260.7|14245.7|0
1650367960000|2022-04-19 11:32:40|14262.2|14247.2|14262.1|14247.1|14264.1|14249.1|14262.1|14247.1|0
1650367970000|2022-04-19 11:32:50|14261.1|14246.1|14258.1|14243.1|14261.1|14246.1|14258.1|14243.1|0
1650367980000|2022-04-19 11:33:00|14258.2|14243.2|14259.7|14244.7|14259.7|14244.7|14258.2|14243.2|0
1650367990000|2022-04-19 11:33:10|14260.2|14245.2|14260.2|14245.2|14260.2|14245.2|14260.2|14245.2|0
1650368000000|2022-04-19 11:33:20|14262.7|14247.7|14265.7|14250.7|14271.1|14256.1|14262.7|14247.7|2
1650368010000|2022-04-19 11:33:30|14265.2|14250.2|14284.7|14259.7|14301.5|14269|14265.2|14250.2|1
1650368020000|2022-04-19 11:33:40|14286.5|14249|14279.3|14254.3|14288|14257.3|14278.9|14247.5|0
1650368030000|2022-04-19 11:33:50|14277.3|14252.3|14275.6|14250.6|14284|14255.7|14270.7|14246.5|0
1650368040000|2022-04-19 11:34:00|14273.7|14248.7|14273.7|14248.7|14274.6|14253.8|14268.8|14247.3|0
1650368050000|2022-04-19 11:34:10|14268.2|14253.2|14271.2|14256.2|14271.2|14256.2|14268.2|14253.2|0
1650368060000|2022-04-19 11:34:20|14271.3|14256.3|14271.2|14256.2|14271.3|14256.3|14271.2|14256.2|1
1650368070000|2022-04-19 11:34:30|14271.3|14256.3|14271.2|14256.2|14271.3|14256.3|14271.2|14256.2|1
1650368100000|2022-04-19 11:35:00|14271.6|14256.6|14271.8|14256.8|14271.8|14256.8|14271.6|14256.6|0
1650368110000|2022-04-19 11:35:10|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|0
1650368120000|2022-04-19 11:35:20|14271.1|14256.1|14271.1|14256.1|14271.1|14256.1|14271.1|14256.1|0
1650368130000|2022-04-19 11:35:30|14267.7|14252.7|14264.7|14249.7|14268.7|14252.7|14263.8|14243.7|0
1650368140000|2022-04-19 11:35:40|14264.2|14249.2|14263.2|14248.2|14268.7|14249.2|14262.3|14242.2|0
1650368150000|2022-04-19 11:35:50|14263.1|14248.1|14263.6|14248.6|14266.3|14251.3|14262.5|14247.5|1
1650368160000|2022-04-19 11:36:00|14262.2|14247.2|14264.6|14249.6|14264.6|14249.6|14262.2|14247.2|0
1650368170000|2022-04-19 11:36:10|14265.6|14250.6|14265.6|14250.6|14265.6|14250.6|14265.6|14250.6|0
1650368180000|2022-04-19 11:36:20|14266.1|14251.1|14266.1|14251.1|14266.6|14251.6|14266.1|14251.1|0
1650368190000|2022-04-19 11:36:30|14266.2|14251.2|14267.2|14252.2|14267.2|14252.2|14266.2|14251.2|0
1650368200000|2022-04-19 11:36:40|14267.6|14252.6|14268.7|14253.7|14268.7|14253.7|14266.7|14251.7|0
1650368210000|2022-04-19 11:36:50|14270.6|14255.6|14272.6|14257.6|14273.6|14258.6|14270.6|14255.6|0
1650368220000|2022-04-19 11:37:00|14273.1|14258.1|14274.2|14259.2|14274.2|14259.2|14273.1|14258.1|0
1650368230000|2022-04-19 11:37:10|14274.7|14259.7|14274.7|14259.7|14274.7|14259.7|14274.7|14259.7|0
1650368240000|2022-04-19 11:37:20|14274.8|14259.8|14286.7|14261.7|14286.7|14268|14274.8|14259.3|0
1650368250000|2022-04-19 11:37:30|14282.2|14267.2|14294.3|14269.3|14294.3|14269.3|14282.2|14264|0
1650368260000|2022-04-19 11:37:40|14293.2|14268.2|14281.2|14266.2|14293.2|14272.2|14281.2|14260.7|0
1650368270000|2022-04-19 11:37:50|14281.3|14266.3|14281.2|14266.2|14282.2|14267.2|14281.2|14266.2|0
1650368280000|2022-04-19 11:38:00|14280.7|14265.7|14280.7|14265.7|14281.2|14266.2|14277.7|14262.7|0
1650368290000|2022-04-19 11:38:10|14278.7|14263.7|14275.2|14260.2|14278.8|14263.8|14274.7|14259.7|0
1650368300000|2022-04-19 11:38:20|14276.7|14261.7|14275.7|14260.7|14276.7|14261.7|14275.7|14260.7|0
1650368310000|2022-04-19 11:38:30|14276.2|14261.2|14276.2|14261.2|14276.2|14261.2|14276.2|14261.2|0
1650368320000|2022-04-19 11:38:40|14276.7|14261.7|14276.2|14261.2|14277.2|14262.2|14276.2|14261.2|0
1650368330000|2022-04-19 11:38:50|14279.2|14264.2|14294.2|14269.2|14305|14276.7|14279.2|14255|0
1650368340000|2022-04-19 11:39:00|14293.2|14268.2|14284.1|14269.1|14293.2|14273.7|14281.2|14261.8|0
1650368350000|2022-04-19 11:39:10|14281.8|14266.8|14279.2|14264.2|14284.2|14269.2|14277.7|14262.7|0
1650368360000|2022-04-19 11:39:20|14282.7|14267.7|14277.7|14262.7|14282.7|14267.7|14277.7|14262.7|0
1650368370000|2022-04-19 11:39:30|14278.3|14263.3|14279.8|14264.8|14281.1|14266.1|14277.7|14262.7|0
1650368380000|2022-04-19 11:39:40|14279.6|14264.6|14280.8|14265.8|14280.8|14265.8|14279.6|14264.6|3
1650368390000|2022-04-19 11:39:50|14280.3|14265.3|14290.2|14265.2|14290.2|14266.3|14280.3|14264.2|2
1650368400000|2022-04-19 11:40:00|14290.7|14265.7|14278.8|14263.8|14290.7|14268.6|14278.8|14263.8|0
1650368410000|2022-04-19 11:40:10|14270.2|14255.2|14271.8|14256.8|14271.8|14256.8|14269.8|14254.8|1
1650368420000|2022-04-19 11:40:20|14272.9|14257.9|14275.2|14260.2|14275.2|14260.2|14272.9|14257.9|0
1650368430000|2022-04-19 11:40:30|14273.2|14258.2|14270.2|14255.2|14273.2|14258.2|14270.2|14255.2|0
1650368440000|2022-04-19 11:40:40|14269.7|14254.7|14268.6|14253.6|14269.7|14254.7|14268.6|14253.6|2
1650368450000|2022-04-19 11:40:50|14269.3|14254.3|14268.6|14253.6|14269.3|14254.3|14268.6|14253.6|0
1650368460000|2022-04-19 11:41:00|14268.8|14253.8|14269.1|14254.1|14272.1|14257.1|14268.6|14253.6|0
1650368470000|2022-04-19 11:41:10|14270.1|14255.1|14271.1|14256.1|14271.1|14256.1|14270.1|14255.1|0
1650368490000|2022-04-19 11:41:30|14272.1|14257.1|14271.7|14256.7|14272.1|14257.1|14271.7|14256.7|0
1650368520000|2022-04-19 11:42:00|14270.7|14255.7|14271.1|14256.1|14271.2|14256.2|14270.6|14255.6|0
1650368530000|2022-04-19 11:42:10|14272.1|14257.1|14273.1|14258.1|14273.1|14258.1|14272.1|14257.1|0
1650368540000|2022-04-19 11:42:20|14273.6|14258.6|14277.5|14262.5|14278.2|14263.2|14273.6|14258.6|0
1650368550000|2022-04-19 11:42:30|14277.7|14262.7|14281.2|14266.2|14281.2|14266.2|14277|14262|0
1650368560000|2022-04-19 11:42:40|14282.2|14267.2|14282.2|14267.2|14282.7|14267.7|14281.2|14266.2|0
1650368580000|2022-04-19 11:43:00|14282.3|14267.3|14278.8|14263.8|14282.3|14267.3|14278.8|14263.8|0
1650368590000|2022-04-19 11:43:10|14282.3|14267.3|14281.3|14266.3|14282.3|14267.3|14281.3|14266.3|0
1650368610000|2022-04-19 11:43:30|14300|14262.5|14295.8|14270.8|14300|14270.8|14294.8|14262.5|0
1650368620000|2022-04-19 11:43:40|14288.3|14273.3|14290.8|14265.8|14293.8|14273.3|14285.8|14265.8|0
1650368630000|2022-04-19 11:43:50|14291.2|14266.2|14284.6|14269.6|14291.2|14269.6|14284.6|14264.8|0
1650368640000|2022-04-19 11:44:00|14280.3|14265.3|14276.8|14261.8|14280.3|14265.3|14276.8|14261.8|0
1650368650000|2022-04-19 11:44:10|14276.3|14261.3|14274.3|14259.3|14276.7|14261.3|14267.7|14247.9|2
1650368660000|2022-04-19 11:44:20|14273.8|14258.8|14275.7|14260.7|14275.7|14260.7|14273.8|14258.8|0
1650368670000|2022-04-19 11:44:30|14275.8|14260.8|14276.8|14261.8|14276.8|14261.8|14275.8|14260.8|0
1650368680000|2022-04-19 11:44:40|14277.6|14262.6|14278.7|14263.7|14278.7|14263.7|14274.3|14259.3|0
1650368700000|2022-04-19 11:45:00|14280.1|14265.1|14298|14260.5|14298|14265.6|14280.1|14260.5|1
1650368710000|2022-04-19 11:45:10|14286.9|14271.9|14288.2|14273.2|14289.2|14274.2|14286.9|14271.9|0
1650368740000|2022-04-19 11:45:40|14288.3|14273.3|14283.8|14268.8|14288.3|14273.3|14281.9|14261.8|0
1650368750000|2022-04-19 11:45:50|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|14282.3|14267.3|0
1650368760000|2022-04-19 11:46:00|14284.2|14269.2|14284.8|14269.8|14284.8|14269.8|14281.9|14266.9|0
1650368770000|2022-04-19 11:46:10|14284.3|14269.3|14284.2|14269.2|14284.3|14269.3|14281.8|14266.8|0
1650368780000|2022-04-19 11:46:20|14281.3|14266.3|14277.3|14262.3|14281.3|14266.3|14277.3|14262.3|0
1650368790000|2022-04-19 11:46:30|14276.8|14261.8|14275.3|14260.3|14276.8|14261.8|14275.3|14260.3|0
1650368800000|2022-04-19 11:46:40|14275.8|14260.8|14275.8|14260.8|14278.3|14263.3|14275.8|14260.8|0
1650368810000|2022-04-19 11:46:50|14274.8|14259.8|14274.8|14259.8|14274.8|14259.8|14274.8|14259.8|0
1650368820000|2022-04-19 11:47:00|14274.3|14259.3|14269.3|14254.3|14274.3|14259.3|14269.3|14254.3|0
1650368830000|2022-04-19 11:47:10|14268.9|14253.9|14269.9|14254.9|14269.9|14254.9|14268.8|14253.8|1
1650368840000|2022-04-19 11:47:20|14270.3|14255.3|14271.3|14256.3|14271.3|14256.3|14270.3|14255.3|0
1650368850000|2022-04-19 11:47:30|14271.8|14256.8|14276.3|14261.3|14278.3|14263.3|14271.6|14256.6|2
1650368860000|2022-04-19 11:47:40|14275.7|14260.7|14273.3|14258.3|14276.3|14261.3|14272.8|14257.8|0
1650368880000|2022-04-19 11:48:00|14276.8|14261.8|14272.8|14257.8|14276.8|14261.8|14272.8|14257.8|0
1650368890000|2022-04-19 11:48:10|14275.8|14260.8|14291.8|14276.8|14311.1|14279.8|14272.8|14257.8|3
1650368900000|2022-04-19 11:48:20|14288.3|14273.3|14285.3|14270.3|14288.3|14273.3|14281.8|14266.8|0
1650368910000|2022-04-19 11:48:30|14281.8|14266.8|14278.8|14263.8|14282.8|14267.8|14278.8|14263.8|0
1650368920000|2022-04-19 11:48:40|14278.9|14263.9|14279.8|14264.8|14279.8|14264.8|14278.3|14263.3|0
1650368930000|2022-04-19 11:48:50|14279.4|14264.4|14280.3|14265.3|14282.8|14267.8|14279.4|14264.4|0
1650368940000|2022-04-19 11:49:00|14280.4|14265.4|14282.7|14267.7|14282.7|14267.7|14280.4|14265.4|1
1650368950000|2022-04-19 11:49:10|14280|14265|14274.3|14259.3|14280|14265|14274.3|14259.3|0
1650368960000|2022-04-19 11:49:20|14274.5|14259.5|14274.8|14259.8|14278.4|14263.4|14271.8|14256.8|1
1650368970000|2022-04-19 11:49:30|14273.8|14258.8|14274.3|14259.3|14274.3|14259.3|14273.8|14258.8|0
1650368980000|2022-04-19 11:49:40|14273.9|14258.9|14273.8|14258.8|14274.3|14259.3|14273.8|14258.8|0
1650368990000|2022-04-19 11:49:50|14273.9|14258.9|14274.8|14259.8|14274.8|14259.8|14273.9|14258.9|0
1650369000000|2022-04-19 11:50:00|14274.4|14259.4|14273.8|14258.8|14274.9|14259.9|14273.8|14258.8|1
1650369010000|2022-04-19 11:50:10|14273.3|14258.3|14273.4|14258.4|14273.4|14258.4|14272.9|14257.9|4
1650369020000|2022-04-19 11:50:20|14276.4|14261.4|14273.3|14258.3|14276.4|14261.4|14273.3|14258.3|2
1650369030000|2022-04-19 11:50:30|14276.9|14261.9|14273.3|14258.3|14276.9|14261.9|14272.3|14257.3|1
1650369050000|2022-04-19 11:50:50|14276.9|14261.9|14273.4|14258.4|14276.9|14261.9|14272.9|14257.9|0
1650369060000|2022-04-19 11:51:00|14273.3|14258.3|14271.9|14256.9|14273.3|14258.3|14271.4|14256.4|0
1650369070000|2022-04-19 11:51:10|14272|14257|14275.8|14260.8|14275.8|14260.8|14272|14257|0
1650369080000|2022-04-19 11:51:20|14275.9|14260.9|14278.3|14263.3|14278.3|14263.3|14275.9|14260.9|0
1650369090000|2022-04-19 11:51:30|14278.4|14263.4|14278.9|14263.9|14279.4|14264.4|14278.4|14263.4|5
1650369100000|2022-04-19 11:51:40|14284.4|14269.4|14295.4|14280.4|14316.2|14285.9|14284.4|14269.4|1
1650369110000|2022-04-19 11:51:50|14294.4|14279.4|14285.4|14270.4|14294.4|14279.4|14285.4|14270.4|0
1650369120000|2022-04-19 11:52:00|14283.9|14268.9|14286.4|14271.4|14286.4|14271.4|14283.9|14268.9|0
1650369130000|2022-04-19 11:52:10|14286.5|14271.5|14284|14269|14286.5|14271.5|14284|14269|0
1650369140000|2022-04-19 11:52:20|14282.5|14267.5|14280.5|14265.5|14282.5|14267.5|14280.5|14265.5|0
1650369150000|2022-04-19 11:52:30|14281|14266|14283|14268|14285.9|14270.9|14281|14266|1
1650369160000|2022-04-19 11:52:40|14282.9|14267.9|14282.5|14267.5|14289.5|14274.5|14282|14267|0
1650369170000|2022-04-19 11:52:50|14282.9|14267.9|14283.1|14268.1|14286.5|14271.5|14282.5|14267.5|1
1650369180000|2022-04-19 11:53:00|14286|14271|14280.4|14265.4|14287.2|14271|14279.9|14262.2|2
1650369190000|2022-04-19 11:53:10|14280.9|14265.9|14280.9|14265.9|14284.4|14269.4|14280.9|14265.9|0
1650369200000|2022-04-19 11:53:20|14284.9|14269.9|14284.9|14269.9|14284.9|14269.9|14284.9|14269.9|0
1650369210000|2022-04-19 11:53:30|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|0
1650369220000|2022-04-19 11:53:40|14286.5|14271.5|14290.4|14275.4|14290.4|14275.4|14286.5|14271.5|1
1650369230000|2022-04-19 11:53:50|14290.5|14275.5|14294.9|14279.9|14305.4|14290.4|14290.5|14275.5|0
1650369240000|2022-04-19 11:54:00|14291.9|14276.9|14292.4|14277.4|14292.4|14277.4|14291.9|14276.9|0
1650369250000|2022-04-19 11:54:10|14291.4|14276.4|14293.4|14278.4|14293.4|14278.4|14290.4|14275.4|0
1650369260000|2022-04-19 11:54:20|14291.9|14276.9|14288.4|14273.4|14293.4|14278.4|14288.4|14273.4|0
1650369270000|2022-04-19 11:54:30|14288.9|14273.9|14292.4|14277.4|14292.9|14277.9|14288.9|14273.9|0
1650369280000|2022-04-19 11:54:40|14292.9|14277.9|14287.4|14272.4|14292.9|14277.9|14287.4|14272.4|0
1650369290000|2022-04-19 11:54:50|14287.9|14272.9|14286.9|14271.9|14287.9|14272.9|14286.9|14271.9|0
1650369300000|2022-04-19 11:55:00|14286.4|14271.4|14279.4|14264.4|14286.4|14271.4|14279.4|14264.4|0
1650369310000|2022-04-19 11:55:10|14277.9|14262.9|14277.9|14262.9|14278.9|14263.9|14276.4|14261.4|0
1650369320000|2022-04-19 11:55:20|14278.4|14263.4|14281.9|14266.9|14281.9|14266.9|14277.9|14262.9|1
1650369330000|2022-04-19 11:55:30|14287.2|14272.2|14286.4|14271.4|14287.2|14272.2|14286.4|14271.4|1
1650369340000|2022-04-19 11:55:40|14285.9|14270.9|14275.4|14260.4|14285.9|14270.9|14274.8|14259.8|2
1650369350000|2022-04-19 11:55:50|14275.9|14260.9|14278.9|14263.9|14279.9|14264.9|14274.4|14259.4|0
1650369360000|2022-04-19 11:56:00|14278.4|14263.4|14278.4|14263.4|14278.4|14263.4|14278.4|14263.4|0
1650369370000|2022-04-19 11:56:10|14278.3|14263.3|14285.9|14270.9|14285.9|14270.9|14277.4|14262.4|1
1650369380000|2022-04-19 11:56:20|14286.9|14271.9|14288.9|14273.9|14289.4|14274.4|14286.9|14271.9|0
1650369390000|2022-04-19 11:56:30|14288.4|14273.4|14291.9|14276.9|14293.4|14278.4|14288.4|14273.4|0
1650369400000|2022-04-19 11:56:40|14290.4|14275.4|14293.4|14278.4|14293.4|14278.4|14289.9|14274.9|0
1650369410000|2022-04-19 11:56:50|14293.9|14278.9|14291.9|14276.9|14293.9|14278.9|14291.9|14276.9|0
1650369420000|2022-04-19 11:57:00|14289.9|14274.9|14284.9|14269.9|14290.4|14275.4|14284.9|14269.9|0
1650369430000|2022-04-19 11:57:10|14283.9|14268.9|14282.4|14267.4|14283.9|14268.9|14282.4|14267.4|0
1650369440000|2022-04-19 11:57:20|14282|14267|14283.4|14268.4|14283.4|14268.4|14282|14267|2
1650369450000|2022-04-19 11:57:30|14283.5|14268.5|14283.9|14268.9|14284.4|14269.4|14281.4|14266.4|3
1650369460000|2022-04-19 11:57:40|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|14284.4|14269.4|0
1650369470000|2022-04-19 11:57:50|14283.9|14268.9|14285|14270|14285.5|14270.5|14281|14266|0
1650369480000|2022-04-19 11:58:00|14284|14269|14285.5|14270.5|14285.5|14270.5|14283.5|14268.5|1
1650369490000|2022-04-19 11:58:10|14286.9|14271.9|14286.9|14271.9|14288.4|14273.4|14285.9|14270.9|0
1650369500000|2022-04-19 11:58:20|14288.9|14273.9|14288.9|14273.9|14288.9|14273.9|14283.9|14268.9|0
1650369510000|2022-04-19 11:58:30|14287.9|14272.9|14286|14271|14287.9|14272.9|14283.9|14268.9|0
1650369520000|2022-04-19 11:58:40|14285.9|14270.9|14283.5|14268.5|14285.9|14270.9|14283.5|14268.5|0
1650369530000|2022-04-19 11:58:50|14282.9|14267.9|14282.9|14267.9|14282.9|14267.9|14282.9|14267.9|0
1650369540000|2022-04-19 11:59:00|14282.5|14267.5|14280.9|14265.9|14282.5|14267.5|14280.9|14265.9|3
1650369550000|2022-04-19 11:59:10|14279|14264|14270.4|14255.4|14279|14264|14270.4|14255.4|1
1650369560000|2022-04-19 11:59:20|14269.9|14254.9|14269.9|14254.9|14269.9|14254.9|14267.9|14252.9|0
1650369570000|2022-04-19 11:59:30|14270.4|14255.4|14274.9|14259.9|14276.4|14261.4|14270.4|14255.4|0
1650369580000|2022-04-19 11:59:40|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|1
1650369590000|2022-04-19 11:59:50|14275.9|14260.9|14276.9|14261.9|14276.9|14261.9|14275.9|14260.9|6
1650369600000|2022-04-19 12:00:00|14274.4|14259.4|14273.9|14258.9|14274.9|14259.9|14272.9|14257.9|1
1650369610000|2022-04-19 12:00:10|14273.4|14258.4|14270.4|14255.4|14274.4|14259.4|14270.4|14255.4|0
1650369620000|2022-04-19 12:00:20|14269.9|14254.9|14283.9|14258.9|14283.9|14261.4|14269.9|14254.9|0
1650369630000|2022-04-19 12:00:30|14280.4|14265.4|14277.9|14262.9|14280.4|14265.4|14273.4|14258.4|1
1650369640000|2022-04-19 12:00:40|14277.4|14262.4|14278.9|14263.9|14278.9|14263.9|14277.4|14262.4|0
1650369650000|2022-04-19 12:00:50|14279.4|14264.4|14277.9|14262.9|14279.4|14264.4|14277.9|14262.9|0
1650369660000|2022-04-19 12:01:00|14277.4|14262.4|14277.4|14262.4|14277.4|14262.4|14276.9|14261.9|0
1650369670000|2022-04-19 12:01:10|14276.8|14261.8|14261.9|14246.9|14276.8|14261.8|14260.9|14245.9|1
1650369680000|2022-04-19 12:01:20|14262.4|14247.4|14261.4|14246.4|14263.3|14248.3|14259.4|14244.4|0
1650369690000|2022-04-19 12:01:30|14260.9|14245.9|14262.9|14247.9|14265.4|14250.4|14260.9|14245.9|1
1650369700000|2022-04-19 12:01:40|14262.4|14247.4|14270.9|14255.9|14270.9|14255.9|14261.9|14246.9|1
1650369710000|2022-04-19 12:01:50|14271.9|14256.9|14272.9|14257.9|14275.4|14260.4|14271.9|14256.9|0
1650369720000|2022-04-19 12:02:00|14271.9|14256.9|14262.9|14247.9|14271.9|14256.9|14262.4|14247.4|0
1650369730000|2022-04-19 12:02:10|14262.4|14247.4|14260.9|14245.9|14262.4|14247.4|14260.4|14245.4|0
1650369740000|2022-04-19 12:02:20|14260|14245|14274.9|14249.9|14274.9|14249.9|14259.5|14244.5|6
1650369750000|2022-04-19 12:02:30|14275|14250|14269.9|14254.9|14280.9|14262.9|14269.9|14250|0
1650369760000|2022-04-19 12:02:40|14269.4|14254.4|14270.4|14255.4|14270.4|14255.4|14269.4|14254.4|0
1650369770000|2022-04-19 12:02:50|14269.9|14254.9|14262.4|14247.4|14270.4|14255.4|14262.4|14247.4|1
1650369780000|2022-04-19 12:03:00|14261.5|14246.5|14262|14247|14262|14247|14261.5|14246.5|0
1650369790000|2022-04-19 12:03:10|14260.9|14245.9|14260.5|14245.5|14261|14246|14260.5|14245.5|1
1650369810000|2022-04-19 12:03:30|14260.9|14245.9|14260.9|14245.9|14260.9|14245.9|14260.9|14245.9|0
1650369820000|2022-04-19 12:03:40|14259.5|14244.5|14254.9|14239.9|14259.5|14244.5|14254.9|14239.9|1
1650369840000|2022-04-19 12:04:00|14259.6|14234.6|14249.4|14234.4|14259.6|14235.4|14248.4|14228.4|0
1650369850000|2022-04-19 12:04:10|14249.9|14234.9|14241.4|14226.4|14250.4|14235.4|14241.4|14226.4|0
1650369860000|2022-04-19 12:04:20|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|0
1650369870000|2022-04-19 12:04:30|14242.4|14227.4|14242.4|14227.4|14242.4|14227.4|14242.4|14227.4|0
1650369880000|2022-04-19 12:04:40|14242.9|14227.9|14241.4|14226.4|14242.9|14227.9|14240.9|14225.9|1
1650369890000|2022-04-19 12:04:50|14240.9|14225.9|14240.4|14225.4|14240.9|14225.9|14240.4|14225.4|0
1650369900000|2022-04-19 12:05:00|14241.4|14226.4|14241.4|14226.4|14241.4|14226.4|14240.4|14225.4|0
1650369910000|2022-04-19 12:05:10|14240.9|14225.9|14239.9|14224.9|14240.9|14225.9|14239.9|14224.9|0
1650369920000|2022-04-19 12:05:20|14239.4|14224.4|14234.9|14219.9|14239.4|14224.4|14234.9|14219.9|0
1650369930000|2022-04-19 12:05:30|||||||||1
1650369940000|2022-04-19 12:05:40|14235.3|14220.3|14232.4|14217.4|14235.3|14220.3|14232.4|14217.4|2
1650369950000|2022-04-19 12:05:50|14230.5|14215.5|14200.5|14185.5|14230.5|14215.5|14200|14185|12
1650369960000|2022-04-19 12:06:00|14205.2|14180.2|14203|14178|14205.2|14188.5|14185|14162.7|0
1650369970000|2022-04-19 12:06:10|14199.5|14184.5|14199.5|14184.5|14201|14186|14199.5|14184.5|1
1650369980000|2022-04-19 12:06:20|14200|14185|14201|14186|14201.5|14186.5|14196|14181|0
1650369990000|2022-04-19 12:06:30|14201.5|14186.5|14201|14186|14201.5|14186.5|14201|14186|1
1650370010000|2022-04-19 12:06:50|14201.5|14186.5|14200|14185|14201.5|14186.5|14200|14185|2
1650370020000|2022-04-19 12:07:00|14200.5|14185.5|14187|14172|14200.5|14185.5|14185.5|14170.5|1
1650370030000|2022-04-19 12:07:10|14188.5|14173.5|14188.5|14173.5|14189|14174|14188.5|14173.5|2
1650370040000|2022-04-19 12:07:20|14188.4|14173.4|14193.5|14178.5|14195|14180|14186.7|14171.7|1
1650370050000|2022-04-19 12:07:30|14193.7|14178.7|14197.5|14182.5|14198|14183|14193.7|14178.7|1
1650370060000|2022-04-19 12:07:40|14203.5|14178.5|14201|14186|14203.5|14186|14200|14178.5|0
1650370070000|2022-04-19 12:07:50|14202.5|14187.5|14198.5|14183.5|14202.5|14187.5|14198.5|14183.5|1
1650370080000|2022-04-19 12:08:00|14195.5|14180.5|14197|14182|14197|14182|14195.5|14180.5|0
1650370090000|2022-04-19 12:08:10|14183.5|14168.5|14184|14169|14184|14169|14182.5|14167.5|2
1650370100000|2022-04-19 12:08:20|14188.2|14163.2|14187|14172|14188.2|14172|14185.5|14163.2|0
1650370110000|2022-04-19 12:08:30|14187.1|14172.1|14228|14213|14253.7|14227|14187.1|14172.1|67
1650370120000|2022-04-19 12:08:40|14227|14212|14217.9|14180.4|14227|14212|14212.7|14180.4|49
1650370130000|2022-04-19 12:08:50|14217.4|14179.9|14189.1|14174.1|14217.9|14184.7|14181.2|14151.4|31
1650370140000|2022-04-19 12:09:00|14200.1|14175.1|14204.5|14167|14205.1|14175.1|14192.6|14161.4|0
1650370150000|2022-04-19 12:09:10|14207.9|14170.4|14204.2|14179.2|14209.9|14181.7|14196.2|14169.9|2
1650370160000|2022-04-19 12:09:20|14203.7|14178.7|14196.2|14181.2|14203.7|14183.2|14195.2|14178.7|0
1650370170000|2022-04-19 12:09:30|14196.7|14181.7|14198.7|14183.7|14211.2|14188.2|14196.7|14181.7|1
1650370180000|2022-04-19 12:09:40|14198.2|14183.2|14198.7|14183.7|14198.7|14183.7|14197.7|14182.7|0
1650370190000|2022-04-19 12:09:50|14197.2|14182.2|14198.6|14183.6|14198.6|14183.6|14197.2|14182.2|0
1650370200000|2022-04-19 12:10:00|14198.5|14183.5|14192.2|14177.2|14198.5|14183.5|14189.1|14174.1|0
1650370210000|2022-04-19 12:10:10|14197.1|14172.1|14193.2|14178.2|14197.1|14178.2|14192.2|14172.1|1
1650370220000|2022-04-19 12:10:20|14191.7|14176.7|14185.9|14160.9|14191.7|14176.7|14180.7|14160.9|0
1650370230000|2022-04-19 12:10:30|14190.7|14165.7|14186.2|14171.2|14191.2|14171.2|14186.2|14165.7|0
1650370240000|2022-04-19 12:10:40|14185.7|14170.7|14188.2|14173.2|14188.2|14173.2|14185.7|14170.7|0
1650370250000|2022-04-19 12:10:50|14188.3|14173.3|14188.3|14173.3|14188.3|14173.3|14187.8|14172.8|2
1650370260000|2022-04-19 12:11:00|14187.8|14172.8|14187.2|14172.2|14189.1|14174.1|14187.2|14172.2|4
1650370280000|2022-04-19 12:11:20|||||||||1
1650370290000|2022-04-19 12:11:30|||||||||1
1650370300000|2022-04-19 12:11:40|14187.6|14172.6|14190|14175|14191.1|14176.1|14187.6|14172.6|2
1650370310000|2022-04-19 12:11:50|14190.1|14175.1|14189.6|14174.6|14191.1|14176.1|14189.6|14174.6|2
1650370320000|2022-04-19 12:12:00|14189.1|14174.1|14180.9|14165.9|14190|14175|14177.5|14162.5|1
1650370330000|2022-04-19 12:12:10|14177.5|14162.5|14172.6|14157.6|14177.5|14162.5|14172.6|14157.6|0
1650370340000|2022-04-19 12:12:20|14172.1|14157.1|14172.1|14157.1|14172.1|14157.1|14171.6|14156.6|0
1650370350000|2022-04-19 12:12:30|14171.6|14156.6|14170.6|14155.6|14172.1|14157.1|14170.6|14155.6|0
1650370360000|2022-04-19 12:12:40|14170.5|14155.5|14170|14155|14170.5|14155.5|14169.1|14154.1|0
1650370370000|2022-04-19 12:12:50|14169.5|14154.5|14169|14154|14170|14155|14169|14154|0
1650370380000|2022-04-19 12:13:00|14171|14156|14173|14158|14173|14158|14169|14154|0
1650370390000|2022-04-19 12:13:10|14171|14156|14177|14162|14177.4|14162.4|14169.5|14154.5|0
1650370400000|2022-04-19 12:13:20|14186.5|14161.5|14177|14162|14186.9|14165.5|14177|14160.5|0
1650370410000|2022-04-19 12:13:30|14178|14163|14178|14163|14178.5|14163.5|14177.9|14162.9|0
1650370420000|2022-04-19 12:13:40|14177.9|14162.9|14185.8|14170.8|14185.8|14170.8|14177.9|14162.9|1
1650370430000|2022-04-19 12:13:50|14183.9|14168.9|14182.4|14167.4|14183.9|14168.9|14182.4|14167.4|3
1650370440000|2022-04-19 12:14:00|14183.4|14168.4|14182.4|14167.4|14183.4|14168.4|14182.4|14167.4|0
1650370450000|2022-04-19 12:14:10|14183.4|14168.4|14183.9|14168.9|14183.9|14168.9|14181.4|14166.4|0
1650370460000|2022-04-19 12:14:20|14184.4|14169.4|14184.4|14169.4|14184.4|14169.4|14184.4|14169.4|1
1650370470000|2022-04-19 12:14:30|14184.9|14169.9|14194.9|14169.9|14196.9|14171.9|14181.4|14166.4|0
1650370480000|2022-04-19 12:14:40|14189.4|14174.4|14189.4|14174.4|14189.4|14174.4|14189.4|14174.4|0
1650370490000|2022-04-19 12:14:50|14194.4|14169.4|14189.9|14174.9|14194.9|14179.9|14189.4|14169.4|0
1650370500000|2022-04-19 12:15:00|14190.2|14175.2|14191|14176|14195.9|14180.9|14190.2|14175.2|0
1650370510000|2022-04-19 12:15:10|14191.5|14176.5|14190.9|14175.9|14191.5|14176.5|14190.9|14175.9|0
1650370520000|2022-04-19 12:15:20|14195.5|14180.5|14200.5|14175.5|14200.5|14180.5|14190.4|14175.4|1
1650370530000|2022-04-19 12:15:30|14201.4|14176.4|14194.9|14179.9|14201.4|14179.9|14193.4|14174.4|0
1650370540000|2022-04-19 12:15:40|14194.4|14179.4|14193.4|14178.4|14194.4|14179.4|14193.4|14178.4|0
1650370550000|2022-04-19 12:15:50|14193.5|14178.5|14192.4|14177.4|14195|14180|14192.4|14177.4|2
1650370560000|2022-04-19 12:16:00|14191.9|14166.9|14186.4|14171.4|14191.9|14171.4|14186.4|14166.4|0
1650370570000|2022-04-19 12:16:10|14184.5|14169.5|14185.9|14170.9|14185.9|14170.9|14181.5|14166.5|0
1650370580000|2022-04-19 12:16:20|14186|14171|14184.9|14169.9|14188.9|14173.9|14184.9|14169.9|2
1650370590000|2022-04-19 12:16:30|14183.9|14168.9|14182.5|14167.5|14184.4|14169.4|14182.4|14167.4|0
1650370600000|2022-04-19 12:16:40|14183|14168|14183.4|14168.4|14184.4|14169.4|14183|14168|0
1650370610000|2022-04-19 12:16:50|14182.9|14167.9|14187.4|14172.4|14187.4|14172.4|14182.4|14167.4|0
1650370630000|2022-04-19 12:17:10|14186.9|14171.9|14182.9|14167.9|14186.9|14171.9|14182.4|14167.4|0
1650370640000|2022-04-19 12:17:20|14182.4|14167.4|14182.4|14167.4|14183.9|14168.9|14182|14167|0
1650370650000|2022-04-19 12:17:30|14178.6|14163.6|14179.6|14164.6|14181|14166|14178.6|14163.6|33
1650370660000|2022-04-19 12:17:40|14179.5|14164.5|14179.1|14164.1|14179.5|14164.5|14179.1|14164.1|0
1650370670000|2022-04-19 12:17:50|14178.9|14163.9|14175|14160|14178.9|14163.9|14174.6|14159.6|0
1650370680000|2022-04-19 12:18:00|14174.1|14159.1|14176.5|14161.5|14180.4|14165.4|14174.1|14159.1|1
1650370690000|2022-04-19 12:18:10|14177.4|14162.4|14180.9|14165.9|14181|14166|14177|14162|0
1650370700000|2022-04-19 12:18:20|14181|14166|14184|14169|14184|14169|14181|14166|0
1650370710000|2022-04-19 12:18:30|14182.5|14167.5|14178.4|14163.4|14182.5|14167.5|14178.4|14163.4|1
1650370720000|2022-04-19 12:18:40|14178.2|14163.2|14171.5|14156.5|14178.2|14163.2|14169.6|14154.6|0
1650370730000|2022-04-19 12:18:50|14173|14158|14175.9|14160.9|14175.9|14160.9|14173|14158|0
1650370740000|2022-04-19 12:19:00|14175.4|14160.4|14177|14162|14177|14162|14175.4|14160.4|0
1650370750000|2022-04-19 12:19:10|14178|14163|14183.5|14168.5|14185.9|14170.9|14178|14163|0
1650370760000|2022-04-19 12:19:20|14182.5|14167.5|14178.9|14163.9|14183.5|14168.5|14177.5|14162.5|0
1650370770000|2022-04-19 12:19:30|14179.5|14164.5|14180.5|14165.5|14180.5|14165.5|14178.4|14163.4|0
1650370780000|2022-04-19 12:19:40|14179.5|14164.5|14176|14161|14179.5|14164.5|14174.5|14159.5|2
1650370790000|2022-04-19 12:19:50|14176.5|14161.5|14175|14160|14177.5|14162.5|14173.9|14158.9|0
1650370800000|2022-04-19 12:20:00|14174.9|14159.9|14174.4|14159.4|14175.4|14160.4|14172.5|14157.5|0
1650370810000|2022-04-19 12:20:10|14174.5|14159.5|14174.9|14159.9|14174.9|14159.9|14173.9|14158.9|0
1650370820000|2022-04-19 12:20:20|14173.4|14158.4|14173.4|14158.4|14173.4|14158.4|14173.4|14158.4|0
1650370830000|2022-04-19 12:20:30|14171.5|14156.5|14174.5|14159.5|14175|14160|14171.5|14156.5|0
1650370840000|2022-04-19 12:20:40|14175.5|14160.5|14172.6|14157.6|14176|14161|14172.5|14157.5|1
1650370850000|2022-04-19 12:20:50|14175.4|14160.4|14175.5|14160.5|14175.5|14160.5|14173|14158|0
1650370860000|2022-04-19 12:21:00|14176|14161|14176|14161|14176|14161|14176|14161|0
1650370870000|2022-04-19 12:21:10|14175.5|14160.5|14165.7|14150.7|14175.5|14160.5|14165.7|14150.7|2
1650370880000|2022-04-19 12:21:20|14158.5|14143.5|14157|14142|14159.5|14144.5|14156|14141|4
1650370890000|2022-04-19 12:21:30|14156.5|14141.5|14156|14141|14157|14142|14155.5|14140.5|0
1650370900000|2022-04-19 12:21:40|14155.5|14140.5|14159.5|14144.5|14161.9|14146.9|14155.5|14140.5|0
1650370910000|2022-04-19 12:21:50|14158.9|14143.9|14161.9|14146.9|14161.9|14146.9|14158.9|14143.9|0
1650370920000|2022-04-19 12:22:00|14162|14147|14160.4|14145.4|14163.4|14148.4|14160.4|14145.4|2
1650370930000|2022-04-19 12:22:10|14160.5|14145.5|14157|14142|14161.9|14146.9|14155.5|14140.5|12
1650370940000|2022-04-19 12:22:20|14156.9|14141.9|14137.9|14122.9|14156.9|14141.9|14130.9|14115.9|9
1650370950000|2022-04-19 12:22:30|14138.4|14123.4|14137.4|14122.4|14141.9|14126.9|14136.9|14121.9|2
1650370960000|2022-04-19 12:22:40|14137.5|14122.5|14131.9|14116.9|14138.4|14123.4|14131.9|14116.9|0
1650370970000|2022-04-19 12:22:50|14129.5|14114.5|14129.5|14114.5|14129.5|14114.5|14129.5|14114.5|1
1650370980000|2022-04-19 12:23:00|14129.9|14114.9|14142.9|14127.9|14143.4|14128.4|14129.9|14114.9|1
1650370990000|2022-04-19 12:23:10|14142.4|14127.4|14139.5|14124.5|14142.9|14127.9|14139.5|14124.5|1
1650371000000|2022-04-19 12:23:20|14140|14125|14139.5|14124.5|14142.4|14127.4|14138.5|14123.5|1
1650371010000|2022-04-19 12:23:30|14140.4|14125.4|14142.9|14127.9|14142.9|14127.9|14140.4|14125.4|0
1650371020000|2022-04-19 12:23:40|14137.4|14122.4|14131|14116|14137.4|14122.4|14131|14116|3
1650371030000|2022-04-19 12:23:50|14134.4|14119.4|14135.4|14120.4|14135.9|14120.9|14134.4|14119.4|0
1650371040000|2022-04-19 12:24:00|14136|14121|14134.9|14119.9|14141.1|14124.4|14134.9|14116.1|0
1650371050000|2022-04-19 12:24:10|14134.4|14119.4|14134.9|14119.9|14134.9|14119.9|14134.4|14119.4|0
1650371060000|2022-04-19 12:24:20|14134.4|14119.4|14134.9|14119.9|14134.9|14119.9|14134.4|14119.4|0
1650371070000|2022-04-19 12:24:30|14135.4|14120.4|14141.4|14126.4|14141.4|14126.4|14135.4|14120.4|0
1650371080000|2022-04-19 12:24:40|14140.4|14125.4|14142.4|14127.4|14142.4|14127.4|14140.4|14125.4|0
1650371090000|2022-04-19 12:24:50|14141.4|14126.4|14136.5|14121.5|14141.4|14126.4|14136.4|14121.4|2
1650371100000|2022-04-19 12:25:00|14137.4|14122.4|14139.4|14124.4|14139.4|14124.4|14136.4|14121.4|0
1650371110000|2022-04-19 12:25:10|14138.9|14123.9|14143.4|14118.4|14143.4|14124.4|14134.5|14118.4|39
1650371120000|2022-04-19 12:25:20|14145.3|14120.3|14129|14114|14146.3|14128.2|14128.5|14113.5|4
1650371130000|2022-04-19 12:25:30|14128.5|14113.5|14124.9|14109.9|14128.5|14113.5|14123.4|14108.4|12
1650371140000|2022-04-19 12:25:40|14125.4|14110.4|14119.4|14104.4|14125.4|14110.4|14119.4|14104.4|0
1650371150000|2022-04-19 12:25:50|14119.9|14104.9|14119.8|14104.8|14123.4|14108.4|14119.8|14104.8|4
1650371160000|2022-04-19 12:26:00|14120.3|14105.3|14116.3|14101.3|14122.4|14106.3|14115.4|14097.4|0
1650371170000|2022-04-19 12:26:10|14121.7|14096.7|14120.8|14105.8|14126.3|14106.3|14120.8|14096.7|0
1650371180000|2022-04-19 12:26:20|14120.3|14105.3|14104|14089|14120.3|14105.3|14104|14089|1
1650371190000|2022-04-19 12:26:30|14106.9|14091.9|14107.5|14092.5|14107.5|14092.5|14106.9|14091.9|0
1650371200000|2022-04-19 12:26:40|14107|14092|14110.4|14095.4|14114.9|14099.9|14106.9|14091.9|2
1650371210000|2022-04-19 12:26:50|14109.9|14094.9|14105.9|14090.9|14109.9|14094.9|14105.9|14090.9|2
1650371220000|2022-04-19 12:27:00|14105|14090|14107.5|14092.5|14117|14094|14105|14090|3
1650371230000|2022-04-19 12:27:10|14109.4|14094.4|14109.4|14094.4|14110.9|14095.9|14108.9|14093.9|1
1650371240000|2022-04-19 12:27:20|14110.4|14095.4|14108.4|14093.4|14110.8|14095.8|14105.4|14090.4|0
1650371250000|2022-04-19 12:27:30|14105.4|14090.4|14109.4|14094.4|14111.4|14096.4|14105.4|14090.4|0
1650371260000|2022-04-19 12:27:40|14109.9|14094.9|14107.8|14092.8|14110.9|14095.9|14105.9|14090.9|0
1650371270000|2022-04-19 12:27:50|14106.8|14091.8|14106.9|14091.9|14109.4|14094.4|14103.9|14088.9|2
1650371280000|2022-04-19 12:28:00|14105.9|14090.9|14105|14090|14107.4|14092.4|14105|14090|2
1650371290000|2022-04-19 12:28:10|14104.5|14089.5|14101.6|14086.6|14104.5|14089.5|14101.5|14086.5|3
1650371300000|2022-04-19 12:28:20|14103.5|14088.5|14109|14094|14109.5|14094.5|14103.5|14088.5|1
1650371310000|2022-04-19 12:28:30|14108.4|14093.4|14122.9|14097.9|14122.9|14098.4|14108|14090.5|0
1650371320000|2022-04-19 12:28:40|14122.4|14097.4|14153.4|14128.4|14163.6|14130.9|14118.4|14097.4|1
1650371330000|2022-04-19 12:28:50|14147.9|14132.9|14129.4|14114.4|14147.9|14132.9|14128.9|14110.9|1
1650371340000|2022-04-19 12:29:00|14128.4|14113.4|14131.9|14106.9|14133.3|14113.4|14128.4|14106.9|0
1650371350000|2022-04-19 12:29:10|14131.4|14106.4|14131.9|14106.9|14131.9|14106.9|14131.4|14106.4|0
1650371360000|2022-04-19 12:29:20|14131.4|14106.4|14130.4|14105.4|14131.4|14106.4|14130.4|14105.4|0
1650371370000|2022-04-19 12:29:30|14124.4|14109.4|14123.4|14108.4|14124.4|14109.4|14123.4|14108.4|0
1650371390000|2022-04-19 12:29:50|14122.9|14107.9|14120.8|14105.8|14124.9|14109.9|14120.8|14105.8|0
1650371400000|2022-04-19 12:30:00|14117.4|14102.4|14099.3|14084.3|14128.3|14102.4|14095.9|14080.9|5
1650371410000|2022-04-19 12:30:10|14099.2|14084.2|14093.9|14078.9|14099.2|14084.2|14092.9|14077.9|0
1650371420000|2022-04-19 12:30:20|14094|14079|14091.9|14076.9|14094.4|14079.4|14091.9|14076.9|2
1650371430000|2022-04-19 12:30:30|14091.4|14076.4|14091.5|14076.5|14093.9|14078.9|14091.4|14076.4|3
1650371440000|2022-04-19 12:30:40|14093|14078|14099.3|14084.3|14099.3|14084.3|14093|14078|1
1650371450000|2022-04-19 12:30:50|14099.8|14084.8|14110.9|14085.9|14110.9|14090.1|14099.8|14084.8|2
1650371460000|2022-04-19 12:31:00|14106.9|14091.9|14108.5|14093.5|14114.4|14094.4|14106.9|14088.9|0
1650371470000|2022-04-19 12:31:10|14115|14090|14131.4|14116.4|14131.5|14116.5|14111.4|14090|33
1650371480000|2022-04-19 12:31:20|14128|14113|14132|14117|14132.4|14117.4|14127.5|14112.5|0
1650371490000|2022-04-19 12:31:30|14133|14118|14127.5|14112.5|14133|14118|14127.5|14112.5|0
1650371500000|2022-04-19 12:31:40|14127|14112|14120.5|14105.5|14127|14112|14120.5|14105.5|4
1650371510000|2022-04-19 12:31:50|14123|14108|14127.9|14102.9|14127.9|14108|14123|14102.9|0
1650371520000|2022-04-19 12:32:00|14127|14102|14121|14106|14127|14106.9|14121|14102|0
1650371540000|2022-04-19 12:32:20|14120.9|14105.9|14120.5|14105.5|14120.9|14105.9|14120.5|14105.5|0
1650371550000|2022-04-19 12:32:30|14130|14115|14129|14114|14133.5|14115|14127.4|14108|0
1650371560000|2022-04-19 12:32:40|14128.5|14113.5|14128.5|14113.5|14128.5|14113.5|14128.5|14113.5|0
1650371580000|2022-04-19 12:33:00|14129|14114|14129|14114|14129|14114|14129|14114|0
1650371610000|2022-04-19 12:33:30|14127.1|14112.1|14120|14105|14127.1|14112.1|14120|14105|2
1650371620000|2022-04-19 12:33:40|14119|14104|14119|14104|14119|14104|14119|14104|0
1650371640000|2022-04-19 12:34:00|14122.5|14097.5|14118.5|14103.5|14122.5|14103.5|14118.5|14097.5|0
1650371650000|2022-04-19 12:34:10|14118|14103|14121.5|14106.5|14123.9|14108.9|14118|14103|0
1650371680000|2022-04-19 12:34:40|14121.7|14106.7|14128.5|14113.5|14128.5|14113.5|14121.7|14106.7|2
1650371690000|2022-04-19 12:34:50|14128.7|14113.7|14131|14116|14132|14117|14128.7|14113.7|0
1650371700000|2022-04-19 12:35:00|14132|14117|14132.5|14117.5|14132.5|14117.5|14131|14116|0
1650371740000|2022-04-19 12:35:40|14133.1|14118.1|14149.5|14134.5|14151|14136|14133.1|14118.1|0
1650371750000|2022-04-19 12:35:50|14149|14134|14149|14134|14149|14134|14149|14134|0
1650371760000|2022-04-19 12:36:00|14148.5|14133.5|14138.5|14123.5|14148.5|14133.5|14138.5|14123.5|0
1650371770000|2022-04-19 12:36:10|14133|14118|14137.5|14122.5|14137.5|14122.5|14133|14118|0
1650371780000|2022-04-19 12:36:20|14138|14123|14139.5|14124.5|14139.5|14124.5|14137|14122|2
1650371790000|2022-04-19 12:36:30|14140|14125|14140|14125|14140|14125|14140|14125|0
1650371800000|2022-04-19 12:36:40|14139|14124|14138.5|14123.5|14139|14124|14135|14120|0
1650371810000|2022-04-19 12:36:50|14138.9|14123.9|14146.5|14131.5|14147.4|14132.4|14136|14121|1
1650371820000|2022-04-19 12:37:00|14146|14131|14144.4|14129.4|14149.8|14131|14144.4|14120|0
1650371830000|2022-04-19 12:37:10|14142.9|14127.9|14142.9|14127.9|14142.9|14127.9|14142.9|14127.9|0
1650371840000|2022-04-19 12:37:20|14142.5|14127.5|14142.5|14127.5|14142.5|14127.5|14142.5|14127.5|44
1650371850000|2022-04-19 12:37:30|||||||||1
1650371860000|2022-04-19 12:37:40|14142.6|14127.6|14146|14131|14146|14131|14142.6|14127.6|1
1650371870000|2022-04-19 12:37:50|14144.4|14129.4|14145.5|14130.5|14145.5|14130.5|14144.4|14129.4|0
1650371880000|2022-04-19 12:38:00|14146.5|14131.5|14146.5|14131.5|14146.5|14131.5|14146.5|14131.5|0
1650371890000|2022-04-19 12:38:10|14146|14131|14170|14145|14170|14145.9|14146|14131|1
1650371900000|2022-04-19 12:38:20|14176.2|14138.7|14170.5|14145.5|14176.2|14145.5|14169.5|14138.7|0
1650371910000|2022-04-19 12:38:30|14177.1|14139.6|14174|14159|14177.1|14159|14170|14139.6|0
1650371920000|2022-04-19 12:38:40|14174.6|14159.6|14163.5|14148.5|14174.6|14159.6|14163.5|14143|2
1650371930000|2022-04-19 12:38:50|14163.6|14148.6|14167|14152|14167|14152|14163|14148|0
1650371940000|2022-04-19 12:39:00|14162.5|14147.5|14159|14144|14168|14153|14158|14143|1
1650371950000|2022-04-19 12:39:10|14160|14145|14171.5|14156.5|14172|14157|14159.5|14144.5|0
1650371960000|2022-04-19 12:39:20|14172|14157|14164|14149|14172|14157|14164|14149|1
1650371980000|2022-04-19 12:39:40|14167.5|14152.5|14168|14153|14168.5|14153.5|14167.5|14152.5|0
1650371990000|2022-04-19 12:39:50|14168.5|14153.5|14168.6|14153.6|14170|14155|14167|14152|1
1650372000000|2022-04-19 12:40:00|14166.5|14151.5|14167.5|14152.5|14168.5|14153.5|14166.5|14151.5|2
1650372010000|2022-04-19 12:40:10|14168.5|14153.5|14172.6|14147.6|14172.6|14153.5|14167.5|14147.6|49
1650372020000|2022-04-19 12:40:20|14173.6|14148.6|14184.4|14146.9|14185.3|14156.2|14170.2|14146.9|0
1650372050000|2022-04-19 12:40:50|14183.9|14146.4|14181.2|14156.2|14183.9|14163.2|14175.6|14146.4|0
1650372060000|2022-04-19 12:41:00|14176.2|14161.2|14181.2|14166.2|14183.4|14166.2|14176.2|14145.9|0
1650372070000|2022-04-19 12:41:10|14184.2|14169.2|14192.7|14167.7|14192.7|14169.2|14184.2|14164.7|1
1650372080000|2022-04-19 12:41:20|14189.2|14174.2|14191.1|14176.1|14198|14178.1|14189.1|14170.6|0
1650372090000|2022-04-19 12:41:30|14191.2|14176.2|14195.1|14170.1|14195.1|14177.1|14191.2|14170.1|0
1650372100000|2022-04-19 12:41:40|14190.2|14175.2|14195.1|14170.1|14195.1|14176.1|14190.2|14170.1|0
1650372110000|2022-04-19 12:41:50|14194.4|14169.4|14183.1|14158.1|14194.4|14169.4|14182.5|14158.1|0
1650372120000|2022-04-19 12:42:00|14188.9|14151.4|14182.9|14145.4|14188.9|14151.4|14182.9|14145.4|0
1650372130000|2022-04-19 12:42:10|14183.9|14146.4|14161.7|14136.7|14185.9|14150.2|14161.7|14136.7|1
1650372140000|2022-04-19 12:42:20|14162.2|14137.2|14159|14144|14162.2|14144|14158.5|14137.2|13
1650372150000|2022-04-19 12:42:30|14160|14145|14171|14156|14171|14156|14159.5|14144.5|0
1650372160000|2022-04-19 12:42:40|14175.9|14150.9|14163.5|14148.5|14175.9|14156|14163.5|14143.9|0
1650372170000|2022-04-19 12:42:50|14164.5|14149.5|14162|14147|14164.5|14149.5|14162|14147|0
1650372180000|2022-04-19 12:43:00|14163|14148|14161.9|14146.9|14163|14148|14161.9|14146.9|3
1650372190000|2022-04-19 12:43:10|14162.4|14147.4|14160.9|14135.9|14162.4|14147.4|14153.3|14135.4|0
1650372200000|2022-04-19 12:43:20|14161.9|14136.9|14157.4|14142.4|14161.9|14142.4|14156.9|14136.9|0
1650372210000|2022-04-19 12:43:30|14165.4|14140.4|14152.2|14127.2|14165.4|14145.9|14152.2|14127.2|1
1650372220000|2022-04-19 12:43:40|14148.4|14123.4|14146.4|14131.4|14152.4|14132.9|14143.8|14123.4|4
1650372230000|2022-04-19 12:43:50|14145.4|14130.4|14148.9|14133.9|14153.9|14133.9|14145.4|14125.5|1
1650372240000|2022-04-19 12:44:00|14150.4|14125.4|14151.9|14126.9|14151.9|14126.9|14150.4|14125.4|0
1650372250000|2022-04-19 12:44:10|14147|14132|14148.9|14123.9|14154.3|14135.4|14147|14123.4|0
1650372280000|2022-04-19 12:44:40|14149.9|14124.9|14149.9|14124.9|14149.9|14124.9|14149.9|14124.9|0
1650372300000|2022-04-19 12:45:00|14145|14130|14144.4|14119.4|14145|14130|14144.4|14119.4|0
1650372310000|2022-04-19 12:45:10|14142.4|14117.4|14142.4|14117.4|14142.4|14117.4|14142.4|14117.4|0
1650372320000|2022-04-19 12:45:20|14141.4|14116.4|14144.9|14119.9|14144.9|14119.9|14141.4|14116.4|0
1650372330000|2022-04-19 12:45:30|14139.9|14124.9|14147.9|14122.9|14147.9|14124.9|14139.9|14122.9|0
1650372340000|2022-04-19 12:45:40|14142.9|14127.9|14148.3|14133.3|14148.4|14133.4|14142.9|14127.9|0
1650372350000|2022-04-19 12:45:50|14147.9|14132.9|14146.4|14131.4|14148.4|14133.4|14146.4|14131.4|0
1650372360000|2022-04-19 12:46:00|14144.9|14129.9|14140.4|14125.4|14149.2|14130.4|14138.4|14123.4|0
1650372370000|2022-04-19 12:46:10|14140.9|14125.9|14145.4|14130.4|14145.4|14130.4|14140.9|14125.9|0
1650372380000|2022-04-19 12:46:20|14142.9|14127.9|14142.9|14127.9|14142.9|14127.9|14142.9|14127.9|0
1650372390000|2022-04-19 12:46:30|14142.4|14127.4|14146.6|14121.6|14148.5|14127.4|14141.5|14121.6|46
1650372400000|2022-04-19 12:46:40|14143.5|14128.5|14146.2|14121.2|14150.9|14131|14141|14121.2|0
1650372410000|2022-04-19 12:46:50|14150|14125|14144.6|14129.6|14150|14129.6|14144.6|14124.5|0
1650372430000|2022-04-19 12:47:10|14143.1|14128.1|14143|14128|14143.1|14128.1|14142.1|14127.1|0
1650372440000|2022-04-19 12:47:20|14142.6|14127.6|14140.6|14125.6|14142.6|14127.6|14140.6|14125.6|0
1650372450000|2022-04-19 12:47:30|14140.1|14125.1|14141.1|14116.1|14142.5|14125.1|14137.6|14116.1|0
1650372460000|2022-04-19 12:47:40|14136|14121|14135.6|14120.6|14136|14121|14134.6|14119.6|0
1650372470000|2022-04-19 12:47:50|14135.7|14120.7|14135.6|14120.6|14135.7|14120.7|14135.6|14120.6|0
1650372480000|2022-04-19 12:48:00|14136.6|14121.6|14124.2|14109.2|14137.6|14122.6|14124.2|14109.2|0
1650372490000|2022-04-19 12:48:10|14123.7|14108.7|14123.7|14108.7|14123.7|14108.7|14122.7|14107.7|1
1650372500000|2022-04-19 12:48:20|14122.7|14107.7|14122.2|14107.2|14123.7|14108.7|14121.7|14106.7|2
1650372510000|2022-04-19 12:48:30|14122.7|14107.7|14122.7|14107.7|14122.7|14107.7|14122.7|14107.7|0
1650372520000|2022-04-19 12:48:40|14124.7|14109.7|14123.7|14108.7|14124.7|14109.7|14122.8|14107.8|2
1650372550000|2022-04-19 12:49:10|14123.2|14108.2|14123.6|14108.6|14124.7|14109.7|14121.8|14106.8|0
1650372560000|2022-04-19 12:49:20|14122.2|14107.2|14124.7|14109.7|14126.7|14111.7|14122.2|14107.2|0
1650372570000|2022-04-19 12:49:30|14125.2|14110.2|14124.2|14109.2|14125.7|14110.7|14124.2|14109.2|0
1650372580000|2022-04-19 12:49:40|14124.7|14109.7|14088.8|14051.3|14126.2|14111.2|14088.8|14051.3|81
1650372590000|2022-04-19 12:49:50|14080.5|14055.5|14075.6|14050.6|14080.5|14061|14067.5|14050.6|2
1650372600000|2022-04-19 12:50:00|14078|14053|14085|14070|14092|14070|14076.5|14053|0
1650372610000|2022-04-19 12:50:10|14084.5|14069.5|14085.1|14070.1|14092.5|14073.5|14084|14067.5|0
1650372620000|2022-04-19 12:50:20|14085|14070|14087|14072|14090.6|14072|14085|14065.6|0
1650372630000|2022-04-19 12:50:30|14086.5|14071.5|14094.2|14079.2|14097.5|14082.5|14085|14070|11
1650372640000|2022-04-19 12:50:40|14094|14079|14090.2|14075.2|14094|14079|14087.2|14072.2|3
1650372650000|2022-04-19 12:50:50|14089.7|14074.7|14089.7|14074.7|14089.7|14074.7|14089.7|14074.7|1
1650372660000|2022-04-19 12:51:00|14089.9|14074.9|14095.2|14080.2|14095.2|14080.2|14089.9|14074.9|0
1650372670000|2022-04-19 12:51:10|||||||||8
1650372680000|2022-04-19 12:51:20|14098.2|14083.2|14097.7|14082.7|14098.7|14083.7|14096.7|14081.7|8
1650372690000|2022-04-19 12:51:30|14107|14069.5|14111.5|14074|14111.5|14074|14107|14069.5|11
1650372700000|2022-04-19 12:51:40|14105|14080|14102.1|14087.1|14105|14087.1|14096.3|14078.1|8
1650372710000|2022-04-19 12:51:50|14109.1|14094.1|14110.6|14095.6|14111.1|14096.1|14109.1|14094.1|16
1650372720000|2022-04-19 12:52:00|14108.9|14093.9|14111.6|14096.6|14111.6|14096.6|14108.9|14093.9|15
1650372730000|2022-04-19 12:52:10|14110.2|14095.2|14112.7|14097.7|14113.6|14098.6|14109.5|14094.5|9
1650372740000|2022-04-19 12:52:20|14112.6|14097.6|14112.7|14097.7|14112.7|14097.7|14112.6|14097.6|0
1650372750000|2022-04-19 12:52:30|14112.6|14097.6|14112.6|14097.6|14112.6|14097.6|14112.6|14097.6|0
1650372780000|2022-04-19 12:53:00|14112.1|14097.1|14111.4|14086.4|14114.1|14099.1|14105.9|14086.4|1
1650372790000|2022-04-19 12:53:10|14108.4|14093.4|14107.9|14092.9|14108.4|14093.4|14107.9|14092.9|1
1650372800000|2022-04-19 12:53:20|14108.4|14093.4|14107.8|14092.8|14108.4|14093.4|14107.8|14092.8|0
1650372810000|2022-04-19 12:53:30|14108.3|14093.3|14108.3|14093.3|14108.3|14093.3|14108.3|14093.3|0
1650372820000|2022-04-19 12:53:40|14108.2|14093.2|14108.3|14093.3|14108.3|14093.3|14107.8|14092.8|0
1650372830000|2022-04-19 12:53:50|14110.3|14095.3|14106.3|14091.3|14110.3|14095.3|14104.3|14089.3|1
1650372840000|2022-04-19 12:54:00|14109.8|14094.8|14110.8|14095.8|14111.3|14096.3|14109.3|14094.3|1
1650372850000|2022-04-19 12:54:10|14109.8|14094.8|14113.2|14098.2|14113.2|14098.2|14109.7|14094.7|1
1650372860000|2022-04-19 12:54:20|14112.2|14097.2|14117.2|14102.2|14118.7|14103.7|14112.2|14097.2|0
1650372870000|2022-04-19 12:54:30|14116.7|14101.7|14116.7|14101.7|14116.7|14101.7|14116.7|14101.7|0
1650372880000|2022-04-19 12:54:40|14116.8|14101.8|14123.8|14098.8|14126.3|14106.1|14116.8|14097.9|5
1650372890000|2022-04-19 12:54:50|14123.9|14098.9|14116.9|14101.9|14123.9|14105.1|14116.9|14098.8|1
1650372900000|2022-04-19 12:55:00|14118.8|14103.8|14123.9|14108.9|14124.4|14109.4|14118.4|14098.4|3
1650372910000|2022-04-19 12:55:10|14124.9|14109.9|14124.9|14109.9|14124.9|14109.9|14124.9|14109.9|0
1650372920000|2022-04-19 12:55:20|14125.9|14110.9|14125.9|14110.9|14125.9|14110.9|14125.9|14110.9|0
1650372930000|2022-04-19 12:55:30|14125.4|14110.4|14125.9|14110.9|14125.9|14110.9|14124.9|14109.9|0
1650372940000|2022-04-19 12:55:40|14125.4|14110.4|14125.4|14110.4|14125.4|14110.4|14124.9|14109.9|0
1650372950000|2022-04-19 12:55:50|14125.8|14110.8|14125.9|14110.9|14125.9|14110.9|14125.8|14110.8|0
1650372960000|2022-04-19 12:56:00|14128.8|14113.8|14128.3|14113.3|14129.3|14114.3|14128.3|14113.3|0
1650372970000|2022-04-19 12:56:10|14128.9|14113.9|14128.9|14113.9|14128.9|14113.9|14128.9|14113.9|1
1650372980000|2022-04-19 12:56:20|14130.3|14115.3|14130.8|14115.8|14130.8|14115.8|14130.3|14115.3|0
1650372990000|2022-04-19 12:56:30|14130.3|14115.3|14129.4|14114.4|14130.3|14115.3|14129.3|14114.3|0
1650373000000|2022-04-19 12:56:40|14129.8|14114.8|14129.8|14114.8|14129.8|14114.8|14129.8|14114.8|0
1650373010000|2022-04-19 12:56:50|14129.4|14114.4|14131.3|14116.3|14131.3|14116.3|14129.4|14114.4|0
1650373020000|2022-04-19 12:57:00|14130.3|14115.3|14130.3|14115.3|14130.3|14115.3|14130.3|14115.3|0
1650373030000|2022-04-19 12:57:10|14130.4|14115.4|14134.9|14119.9|14135.9|14120.9|14130.4|14115.4|1
1650373040000|2022-04-19 12:57:20|14135.9|14120.9|14134.4|14119.4|14135.9|14120.9|14133.9|14118.9|0
1650373050000|2022-04-19 12:57:30|14134.9|14119.9|14135.8|14120.8|14135.8|14120.8|14134.4|14119.4|0
1650373060000|2022-04-19 12:57:40|14134.3|14119.3|14134.3|14119.3|14134.3|14119.3|14134.3|14119.3|0
1650373080000|2022-04-19 12:58:00|14136.3|14121.3|14136.7|14121.7|14137.3|14122.3|14135.7|14120.7|2
1650373090000|2022-04-19 12:58:10|14137.2|14122.2|14139.7|14124.7|14140.2|14125.2|14137.2|14122.2|0
1650373120000|2022-04-19 12:58:40|||||||||3
1650373130000|2022-04-19 12:58:50|14140.2|14125.2|14140.2|14125.2|14140.2|14125.2|14140.2|14125.2|0
1650373140000|2022-04-19 12:59:00|14140.7|14125.7|14135.7|14120.7|14144.4|14125.7|14129.8|14114.8|1
1650373150000|2022-04-19 12:59:10|14136.2|14121.2|14138.7|14123.7|14138.7|14123.7|14132.7|14117.7|0
1650373200000|2022-04-19 13:00:00|14137.7|14122.7|14119.7|14104.7|14137.7|14122.7|14118.8|14102.2|0
1650373210000|2022-04-19 13:00:10|14118.7|14103.7|14117.7|14102.7|14118.7|14103.7|14117.7|14102.7|0
1650373220000|2022-04-19 13:00:20|14117.2|14102.2|14118.7|14103.7|14123.2|14108.2|14117.2|14102.2|0
1650373230000|2022-04-19 13:00:30|14126.2|14111.2|14118.7|14103.7|14126.2|14111.2|14118.7|14103.7|0
1650373240000|2022-04-19 13:00:40|14118.2|14103.2|14113.2|14088.2|14118.2|14103.2|14109.3|14088.2|0
1650373250000|2022-04-19 13:00:50|14108.2|14093.2|14105.7|14090.7|14108.2|14093.2|14105.7|14090.7|0
1650373260000|2022-04-19 13:01:00|14105.8|14090.8|14104.7|14089.7|14108.2|14093.2|14104.2|14089.2|0
1650373270000|2022-04-19 13:01:10|14105.2|14090.2|14104.2|14089.2|14105.2|14090.2|14104.2|14089.2|0
1650373280000|2022-04-19 13:01:20|14104.7|14089.7|14109.2|14094.2|14110.6|14095.6|14104.7|14089.7|0
1650373290000|2022-04-19 13:01:30|14108.7|14093.7|14108.2|14093.2|14112.1|14097.1|14107.2|14092.2|0
1650373300000|2022-04-19 13:01:40|14107.7|14092.7|14102.8|14087.8|14107.7|14092.7|14102.7|14087.7|17
1650373310000|2022-04-19 13:01:50|14104.1|14089.1|14104.1|14089.1|14104.1|14089.1|14104.1|14089.1|1
1650373320000|2022-04-19 13:02:00|14103.2|14088.2|14095.2|14080.2|14103.2|14088.2|14091.2|14076.2|0
1650373340000|2022-04-19 13:02:20|14096.7|14081.7|14096.7|14081.7|14098.2|14083.2|14096.7|14081.7|0
1650373350000|2022-04-19 13:02:30|14100.1|14085.1|14109.1|14094.1|14110.2|14095.2|14100.1|14085.1|4
1650373360000|2022-04-19 13:02:40|14109.2|14094.2|14102.1|14087.1|14113.7|14094.2|14101.6|14086.6|0
1650373380000|2022-04-19 13:03:00|14101.6|14086.6|14091.6|14076.6|14103.1|14088.1|14091.6|14076.6|0
1650373390000|2022-04-19 13:03:10|14092.1|14077.1|14094.1|14079.1|14094.1|14079.1|14091.6|14076.6|0
1650373400000|2022-04-19 13:03:20|14098.1|14073.1|14094.1|14079.1|14098.1|14079.1|14093.2|14073.1|0
1650373410000|2022-04-19 13:03:30|14093.6|14078.6|14088.6|14073.6|14093.6|14078.6|14088.6|14073.6|0
1650373420000|2022-04-19 13:03:40|14088.1|14073.1|14083.6|14068.6|14088.1|14073.1|14083.6|14068.6|0
1650373430000|2022-04-19 13:03:50|14083.9|14068.9|14091.1|14076.1|14091.1|14076.1|14083.9|14068.9|2
1650373440000|2022-04-19 13:04:00|14092.6|14077.6|14092.6|14077.6|14093.6|14078.6|14091.6|14076.6|3
1650373450000|2022-04-19 13:04:10|14097.6|14072.6|14095.1|14080.1|14097.6|14080.1|14093.6|14072.6|0
1650373470000|2022-04-19 13:04:30|14095.6|14080.6|14091.1|14076.1|14095.6|14080.6|14091.1|14076.1|0
1650373480000|2022-04-19 13:04:40|14096.3|14071.3|14102.6|14077.6|14102.6|14077.6|14096.1|14071.1|0
1650373490000|2022-04-19 13:04:50|14097.4|14082.4|14104.5|14079.5|14104.5|14084.3|14092|14072|0
1650373500000|2022-04-19 13:05:00|14105|14080|14087.1|14072.1|14105|14083.1|14087|14072|0
1650373510000|2022-04-19 13:05:10|14087.6|14072.6|14088.1|14073.1|14088.1|14073.1|14087.6|14072.6|0
1650373520000|2022-04-19 13:05:20|14088.6|14073.6|14089.1|14074.1|14089.6|14074.6|14088.6|14073.6|0
1650373530000|2022-04-19 13:05:30|14089.6|14074.6|14088.1|14073.1|14089.6|14074.6|14085.1|14070.1|0
1650373540000|2022-04-19 13:05:40|14088.6|14073.6|14088.6|14073.6|14088.6|14073.6|14088.6|14073.6|0
1650373560000|2022-04-19 13:06:00|14089.6|14074.6|14089.6|14074.6|14090.1|14075.1|14089.6|14074.6|0
1650373570000|2022-04-19 13:06:10|14090.1|14075.1|14090.1|14075.1|14090.1|14075.1|14090.1|14075.1|0
1650373580000|2022-04-19 13:06:20|14089.6|14074.6|14089.6|14074.6|14089.6|14074.6|14089.6|14074.6|0
1650373590000|2022-04-19 13:06:30|14089.5|14074.5|14088.1|14073.1|14089.5|14074.5|14086|14071|0
1650373600000|2022-04-19 13:06:40|14088.6|14073.6|14096.1|14081.1|14097.5|14082.5|14087.1|14072.1|0
1650373610000|2022-04-19 13:06:50|14096.6|14081.6|14096.6|14081.6|14096.6|14081.6|14096.1|14081.1|1
1650373620000|2022-04-19 13:07:00|14095.6|14080.6|14094.1|14079.1|14096|14081|14091.6|14076.6|1
1650373630000|2022-04-19 13:07:10|14094.6|14079.6|14095.1|14080.1|14095.1|14080.1|14094.6|14079.6|0
1650373640000|2022-04-19 13:07:20|14095|14080|14094.1|14079.1|14095|14080|14094.1|14079.1|0
1650373660000|2022-04-19 13:07:40|14094.6|14079.6|14110.6|14085.6|14110.6|14085.6|14094.6|14079.6|0
1650373670000|2022-04-19 13:07:50|14111.1|14086.1|14111.1|14086.1|14111.1|14086.1|14111.1|14086.1|0
1650373680000|2022-04-19 13:08:00|14106.1|14091.1|14104.1|14089.1|14107.1|14092.1|14103.6|14088.6|0
1650373690000|2022-04-19 13:08:10|14104|14089|14116|14091|14116|14092.6|14104|14089|0
1650373700000|2022-04-19 13:08:20|14111.5|14096.5|14112|14097|14113|14098|14110|14095|0
1650373710000|2022-04-19 13:08:30|14113|14098|14113|14098|14113|14098|14113|14098|0
1650373720000|2022-04-19 13:08:40|14107|14092|14107|14092|14107|14092|14107|14092|0
1650373730000|2022-04-19 13:08:50|14105|14090|14112|14097|14112|14097|14104.5|14089.5|0
1650373740000|2022-04-19 13:09:00|14111.5|14096.5|14110.4|14095.4|14111.5|14096.5|14110.4|14095.4|5
1650373750000|2022-04-19 13:09:10|14108.5|14093.5|14108.5|14093.5|14108.5|14093.5|14108.5|14093.5|0
1650373760000|2022-04-19 13:09:20|14105.5|14090.5|14107.5|14092.5|14107.5|14092.5|14105.5|14090.5|0
1650373770000|2022-04-19 13:09:30|14108|14093|14108|14093|14108|14093|14108|14093|0
1650373780000|2022-04-19 13:09:40|14108.5|14093.5|14108.5|14093.5|14108.5|14093.5|14108.5|14093.5|0
1650373790000|2022-04-19 13:09:50|14108.6|14093.6|14108.5|14093.5|14109.5|14094.5|14108.5|14093.5|0
1650373800000|2022-04-19 13:10:00|14108.3|14093.3|14109|14094|14109|14094|14105|14090|0
1650373810000|2022-04-19 13:10:10|14117|14102|14117|14102|14117|14102|14116.5|14101.5|1
1650373820000|2022-04-19 13:10:20|14116.5|14101.5|14116.5|14101.5|14116.5|14101.5|14116.5|14101.5|0
1650373850000|2022-04-19 13:10:50|14118|14103|14116|14101|14119|14104|14116|14101|1
1650373860000|2022-04-19 13:11:00|14116.5|14101.5|14116|14101|14118.5|14103.5|14116|14101|0
1650373870000|2022-04-19 13:11:10|14116.5|14101.5|14116.5|14101.5|14116.5|14101.5|14116.5|14101.5|0
1650373890000|2022-04-19 13:11:30|14116.1|14101.1|14109|14094|14116.1|14101.1|14107.1|14092.1|0
1650373910000|2022-04-19 13:11:50|14108|14093|14107.5|14092.5|14108|14093|14107|14092|0
1650373920000|2022-04-19 13:12:00|14107|14092|14102|14087|14107.5|14092.5|14101|14086|1
1650373930000|2022-04-19 13:12:10|14101.5|14086.5|14099.5|14084.5|14101.5|14086.5|14099.5|14084.5|0
1650373940000|2022-04-19 13:12:20|14100|14085|14099.5|14084.5|14100|14085|14099.5|14084.5|0
1650373950000|2022-04-19 13:12:30|14100|14085|14100|14085|14100|14085|14099.5|14084.5|0
1650373970000|2022-04-19 13:12:50|14101|14086|14100.5|14085.5|14101|14086|14100.5|14085.5|0
1650373980000|2022-04-19 13:13:00|14101.5|14086.5|14101.5|14086.5|14101.5|14086.5|14101.5|14086.5|0
1650373990000|2022-04-19 13:13:10|14115.4|14100.4|14113|14098|14115.4|14100.4|14113|14098|2
1650374000000|2022-04-19 13:13:20|14114|14099|14113|14098|14114|14099|14112.5|14097.5|0
1650374010000|2022-04-19 13:13:30|14112.9|14097.9|14110.5|14095.5|14112.9|14097.9|14110|14095|0
1650374020000|2022-04-19 13:13:40|14121|14106|14121|14106|14121|14106|14120.5|14105.5|7
1650374030000|2022-04-19 13:13:50|14120.5|14105.5|14120.5|14105.5|14121.5|14106.5|14120.5|14105.5|2
1650374040000|2022-04-19 13:14:00|14121.5|14106.5|14117.5|14102.5|14121.5|14106.5|14117.5|14102.5|0
1650374050000|2022-04-19 13:14:10|14117.6|14102.6|14118|14103|14125.5|14110.5|14117.6|14102.6|1
1650374060000|2022-04-19 13:14:20|14121.5|14106.5|14120|14105|14125|14110|14120|14105|0
1650374070000|2022-04-19 13:14:30|14121|14106|14124.4|14109.4|14124.5|14109.5|14121|14106|0
1650374080000|2022-04-19 13:14:40|14122.5|14107.5|14122|14107|14124|14109|14122|14107|0
1650374090000|2022-04-19 13:14:50|14121|14106|14123.5|14108.5|14123.5|14108.5|14121|14106|0
1650374100000|2022-04-19 13:15:00|14123.4|14108.4|14120.5|14105.5|14123.4|14108.4|14117.5|14102.5|0
1650374110000|2022-04-19 13:15:10|14121.5|14106.5|14123.6|14108.6|14124.5|14109.5|14121.5|14106.5|5
1650374120000|2022-04-19 13:15:20|14123.5|14108.5|14122.1|14107.1|14123.6|14108.6|14122.1|14107.1|0
1650374130000|2022-04-19 13:15:30|14122.6|14107.6|14081.7|14066.7|14126.6|14109.6|14081.7|14061.7|65
1650374140000|2022-04-19 13:15:40|14080.2|14065.2|14047.6|14022.6|14081.2|14066.2|14038.1|14022.6|58
1650374150000|2022-04-19 13:15:50|14047.1|14022.1|14039|14024|14056.8|14026.6|14039|14018.8|0
1650374160000|2022-04-19 13:16:00|14037.1|14022.1|14059|14044|14059|14044|14037.1|14022.1|1
1650374170000|2022-04-19 13:16:10|14058.1|14043.1|14022|14007|14058.1|14043.1|14022|14001.2|15
1650374180000|2022-04-19 13:16:20|14040.2|14002.7|14041.2|14003.7|14043.3|14005.8|14040.2|14002.7|0
1650374190000|2022-04-19 13:16:30|14041.3|14003.8|14042.2|14004.7|14042.3|14004.8|14041.2|14003.7|1
1650374200000|2022-04-19 13:16:40|14035.9|14010.9|14034|14019|14035.9|14019|14030|14009|0
1650374210000|2022-04-19 13:16:50|14033.5|14018.5|14033.5|14018.5|14033.5|14018.5|14033|14018|0
1650374220000|2022-04-19 13:17:00|14033.7|14018.7|14039.5|14024.5|14040|14025|14033.7|14018.7|0
1650374230000|2022-04-19 13:17:10|14042|14027|14046.5|14031.5|14046.5|14031.5|14042|14027|0
1650374240000|2022-04-19 13:17:20|14026.5|14011.5|14004.3|13989.3|14026.5|14011.5|14004.3|13989.3|36
1650374250000|2022-04-19 13:17:30|13934|13919|13934|13919|13934.1|13919.1|13934|13919|37
1650374260000|2022-04-19 13:17:40|13933.8|13918.8|13927.1|13912.1|13933.8|13918.8|13927.1|13912.1|6
1650374270000|2022-04-19 13:17:50|13926.6|13911.6|13905|13890|13926.6|13911.6|13905|13890|15
1650374280000|2022-04-19 13:18:00|13902.6|13887.6|13927.3|13912.3|13929.7|13912.3|13902.6|13887.6|4
1650374290000|2022-04-19 13:18:10|13924.3|13909.3|13925.8|13910.8|13926.3|13911.3|13923.8|13908.8|0
1650374300000|2022-04-19 13:18:20|13925.9|13910.9|13926.8|13911.8|13927.8|13912.8|13925.9|13910.9|0
1650374310000|2022-04-19 13:18:30|13925.8|13900.8|13920.3|13905.3|13927.2|13905.4|13920.3|13900.3|0
1650374320000|2022-04-19 13:18:40|13919.8|13904.8|13916.3|13901.3|13921.8|13906.3|13916.3|13896.8|1
1650374330000|2022-04-19 13:18:50|13915.8|13900.8|13915.8|13900.8|13915.8|13900.8|13915.8|13900.8|0
1650374340000|2022-04-19 13:19:00|13916.3|13901.3|13896.9|13859.4|13916.8|13901.8|13896.9|13859.4|1
1650374350000|2022-04-19 13:19:10|13895.4|13857.9|13910.6|13873.1|13911.2|13879.9|13895.4|13857.9|0
1650374360000|2022-04-19 13:19:20|13904.4|13879.4|13895.9|13870.9|13910|13879.4|13895.9|13867.6|0
1650374370000|2022-04-19 13:19:30|13890.8|13875.8|13892.8|13867.8|13892.9|13875.9|13886.3|13865.9|0
1650374380000|2022-04-19 13:19:40|13887.9|13872.9|13881.9|13856.9|13894.7|13872.9|13880.4|13854.1|3
1650374390000|2022-04-19 13:19:50|13882.4|13857.4|13866.3|13828.8|13882.4|13859.9|13843.3|13812.1|12
1650374400000|2022-04-19 13:20:00|13860.1|13835.1|13854.6|13829.6|13864.8|13842.7|13847.1|13827.2|1
1650374410000|2022-04-19 13:20:10|13855.1|13830.1|13846|13831|13855.1|13834.6|13845.1|13826.1|1
1650374420000|2022-04-19 13:20:20|13845.1|13830.1|13876.1|13851.1|13876.1|13853.1|13841.6|13823.1|0
1650374430000|2022-04-19 13:20:30|13875.1|13850.1|13855.4|13840.4|13875.1|13853.6|13854.9|13836|4
1650374440000|2022-04-19 13:20:40|13854.9|13839.9|13855|13840|13855.4|13840.4|13854.9|13839.9|0
1650374450000|2022-04-19 13:20:50|13854.5|13839.5|13854.4|13839.4|13854.5|13839.5|13854.4|13839.4|2
1650374460000|2022-04-19 13:21:00|13854.6|13839.6|13846.2|13808.7|13862.4|13842.9|13845.3|13807.8|100
1650374470000|2022-04-19 13:21:10|13846.1|13808.6|13845.4|13820.4|13846.1|13820.4|13833.3|13807.2|0
1650374480000|2022-04-19 13:21:20|13840.5|13825.5|13847.9|13822.9|13860.1|13828.3|13838.3|13820.6|2
1650374490000|2022-04-19 13:21:30|13848.4|13823.4|13845.9|13820.9|13851.6|13828.9|13842.9|13814.1|1
1650374500000|2022-04-19 13:21:40|13851.7|13814.2|13852.4|13814.9|13852.7|13819.9|13843.4|13813.7|2
1650374510000|2022-04-19 13:21:50|13846.8|13809.3|13838.6|13801.1|13846.8|13809.3|13838.6|13801.1|0
1650374520000|2022-04-19 13:22:00|13840|13802.5|13852.1|13814.6|13852.1|13814.6|13840|13802.5|0
1650374530000|2022-04-19 13:22:10|13855|13817.5|13863.6|13826.1|13865.3|13827.8|13855|13817.5|5
1650374540000|2022-04-19 13:22:20|13863.7|13826.2|13860.8|13823.3|13876|13838.5|13860.8|13823.3|0
1650374550000|2022-04-19 13:22:30|13859.8|13822.3|13857.3|13819.8|13860.3|13822.8|13856.7|13819.2|0
1650374560000|2022-04-19 13:22:40|13857.8|13820.3|13860.3|13822.8|13866.2|13828.7|13857.8|13820.3|1
1650374570000|2022-04-19 13:22:50|13860.8|13823.3|13851.7|13814.2|13860.8|13823.3|13851.7|13814.2|11
1650374580000|2022-04-19 13:23:00|13851.2|13813.7|13852.2|13814.7|13852.2|13814.7|13851.1|13813.6|0
1650374590000|2022-04-19 13:23:10|13852.7|13815.2|13850.4|13812.9|13853.3|13815.8|13849.4|13811.9|0
1650374600000|2022-04-19 13:23:20|13849.4|13811.9|13843.6|13806.1|13849.4|13811.9|13843.6|13806.1|0
1650374610000|2022-04-19 13:23:30|13844.5|13807|13841.1|13803.6|13844.6|13810.8|13834.8|13803.6|1
1650374620000|2022-04-19 13:23:40|13840.6|13803.1|13812.4|13797.4|13840.7|13808|13812.4|13797.4|1
1650374630000|2022-04-19 13:23:50|13808|13793|13809.9|13794.9|13812.8|13797.8|13808|13793|22
1650374640000|2022-04-19 13:24:00|13811.9|13796.9|13783.4|13768.4|13811.9|13796.9|13778|13756.8|6
1650374650000|2022-04-19 13:24:10|13788.4|13763.4|13785.3|13770.3|13789.9|13770.3|13783.4|13763.4|0
1650374660000|2022-04-19 13:24:20|13790.4|13765.4|13789.5|13774.5|13796.7|13778.8|13789.5|13759.2|0
1650374670000|2022-04-19 13:24:30|13791.9|13776.9|13792.9|13777.9|13812.4|13793.4|13791.9|13773.5|9
1650374680000|2022-04-19 13:24:40|13798.2|13773.2|13800.9|13785.9|13807.4|13791|13798.2|13773.2|0
1650374690000|2022-04-19 13:24:50|13799.9|13784.9|13786|13771|13800.4|13785.4|13786|13771|3
1650374700000|2022-04-19 13:25:00|13786.1|13771.1|13786.1|13771.1|13787.1|13772.1|13786|13771|4
1650374710000|2022-04-19 13:25:10|13786|13771|13784.6|13769.6|13786|13771|13784.6|13769.6|14
1650374720000|2022-04-19 13:25:20|13783.6|13768.6|13783.6|13768.6|13787.6|13772.6|13783.6|13768.6|6
1650374730000|2022-04-19 13:25:30|13783.1|13768.1|13801.6|13786.6|13802.5|13786.6|13778.6|13763.6|8
1650374740000|2022-04-19 13:25:40|13802.1|13787.1|13808.1|13793.1|13808.1|13793.1|13802.1|13787.1|0
1650374750000|2022-04-19 13:25:50|13807.6|13792.6|13821.1|13806.1|13822|13807|13805|13784.2|2
1650374760000|2022-04-19 13:26:00|13823|13808|13822.6|13807.6|13836|13814.5|13822.1|13802.9|2
1650374770000|2022-04-19 13:26:10|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|0
1650374780000|2022-04-19 13:26:20|13822.6|13807.6|13808.5|13793.5|13822.6|13807.6|13808|13793|1
1650374790000|2022-04-19 13:26:30|13808.4|13793.4|13824.5|13809.5|13829.8|13809.5|13801|13775.5|1
1650374800000|2022-04-19 13:26:40|13825.5|13810.5|13829.4|13814.4|13829.9|13814.4|13820|13800.1|0
1650374810000|2022-04-19 13:26:50|13827.3|13812.3|13819.5|13804.5|13827.3|13812.3|13819.5|13804.5|1
1650374820000|2022-04-19 13:27:00|13819.2|13804.2|13829.8|13814.8|13834.2|13819.2|13819.2|13804.2|36
1650374830000|2022-04-19 13:27:10|13873.8|13836.3|13871.3|13833.8|13873.8|13845.5|13855.3|13828.7|29
1650374840000|2022-04-19 13:27:20|13865|13840|13847.3|13809.8|13874.9|13844.9|13847.3|13809.8|7
1650374850000|2022-04-19 13:27:30|13846.8|13809.3|13879.2|13841.7|13879.2|13841.7|13846.3|13808.8|5
1650374860000|2022-04-19 13:27:40|13878.6|13841.1|13880.2|13842.7|13882.3|13844.8|13876.7|13839.2|0
1650374870000|2022-04-19 13:27:50|13879.8|13842.3|13877.3|13839.8|13887|13849.5|13872|13834.5|0
1650374880000|2022-04-19 13:28:00|13877.8|13840.3|13886.6|13849.1|13888.1|13850.6|13867.6|13830.1|0
1650374890000|2022-04-19 13:28:10|13886.5|13849|13879.6|13842.1|13886.6|13849.1|13879.6|13842.1|0
1650374900000|2022-04-19 13:28:20|13879.1|13841.6|13879.1|13841.6|13884.2|13846.7|13878.6|13841.1|0
1650374910000|2022-04-19 13:28:30|13879|13841.5|13861.2|13823.7|13879|13841.5|13861.2|13823.7|0
1650374920000|2022-04-19 13:28:40|13860.3|13822.8|13861.8|13824.3|13867.8|13830.3|13859.2|13821.7|1
1650374930000|2022-04-19 13:28:50|13866.7|13829.2|13873.3|13835.8|13877.2|13839.7|13859.4|13821.9|0
1650374940000|2022-04-19 13:29:00|13867.8|13830.3|13856.8|13819.3|13867.8|13830.3|13850.5|13813|0
1650374950000|2022-04-19 13:29:10|13858.8|13821.3|13860.8|13823.3|13865.8|13828.3|13853.9|13816.4|1
1650374960000|2022-04-19 13:29:20|13853.8|13816.3|13851.3|13813.8|13855.8|13818.3|13850.9|13813.4|3
1650374970000|2022-04-19 13:29:30|13851.2|13813.7|13854.5|13817|13855.7|13818.2|13850.7|13813.2|6
1650374980000|2022-04-19 13:29:40|13851.2|13813.7|13849.3|13811.8|13851.2|13813.7|13849.3|13811.8|34
1650374990000|2022-04-19 13:29:50|13849.4|13811.9|13849.7|13812.2|13854.9|13817.4|13849.4|13811.9|0
1650375000000|2022-04-19 13:30:00|13849.2|13811.7|13828.5|13803.5|13849.2|13811.7|13828.5|13797.3|0
1650375010000|2022-04-19 13:30:10|13828|13803|13829.9|13804.9|13836.3|13804.9|13817.1|13792.5|0
1650375020000|2022-04-19 13:30:20|13824.6|13799.6|13842.1|13804.6|13842.4|13804.9|13824.1|13793.9|0
1650375030000|2022-04-19 13:30:30|13841.6|13804.1|13858.6|13821.1|13860.1|13822.6|13841.6|13804.1|8
1650375040000|2022-04-19 13:30:40|13860|13822.5|13849.8|13812.3|13860.1|13822.6|13843.5|13812.3|2
1650375050000|2022-04-19 13:30:50|13844|13819|13850.4|13812.9|13853.5|13824.1|13838.6|13809.4|7
1650375060000|2022-04-19 13:31:00|13851.4|13813.9|13842.4|13817.4|13851.9|13817.4|13842.4|13810.9|2
1650375070000|2022-04-19 13:31:10|13841.9|13816.9|13841.8|13816.8|13841.9|13816.9|13841.8|13816.8|0
1650375080000|2022-04-19 13:31:20|13842.4|13817.4|13835.6|13810.6|13858|13820.5|13827|13805.9|7
1650375090000|2022-04-19 13:31:30|13835.5|13810.5|13827.5|13812.5|13840|13815|13827.5|13802.5|17
1650375100000|2022-04-19 13:31:40|13827|13812|13828.4|13813.4|13839.4|13815|13826.9|13807.2|13
1650375110000|2022-04-19 13:31:50|13827.9|13812.9|13828.4|13813.4|13840.8|13818.4|13826.4|13807.6|1
1650375120000|2022-04-19 13:32:00|13827.9|13812.9|13829.8|13814.8|13829.8|13814.8|13827.4|13812.4|0
1650375130000|2022-04-19 13:32:10|13828.9|13813.9|13822.8|13797.8|13833.9|13813.9|13817.7|13792.1|6
1650375140000|2022-04-19 13:32:20|13822.3|13797.3|13816.7|13801.7|13824.7|13804.7|13816.7|13797.3|0
1650375150000|2022-04-19 13:32:30|13840.6|13803.1|13836.2|13811.2|13840.6|13814.7|13828.7|13802.5|2
1650375160000|2022-04-19 13:32:40|13830.2|13815.2|13886.6|13871.6|13888.9|13871.6|13829.7|13811.5|45
1650375170000|2022-04-19 13:32:50|13890.9|13875.9|13880.9|13865.9|13890.9|13875.9|13874.3|13846.7|13
1650375180000|2022-04-19 13:33:00|13881.3|13866.3|13879.8|13864.8|13898.3|13871.9|13876.7|13856|43
1650375190000|2022-04-19 13:33:10|13880.4|13865.4|13877|13862|13880.4|13865.4|13874.6|13859.6|4
1650375200000|2022-04-19 13:33:20|13893.7|13856.2|13881.3|13866.3|13893.7|13867.8|13881.3|13856.2|1
1650375210000|2022-04-19 13:33:30|13879.4|13864.4|13879.4|13864.4|13879.4|13864.4|13879.4|13864.4|4
1650375220000|2022-04-19 13:33:40|13879.9|13864.9|13889.4|13864.4|13895.1|13873.7|13879.9|13864.4|5
1650375230000|2022-04-19 13:33:50|13888|13873|13882.2|13867.2|13888|13873|13881.3|13866.3|6
1650375240000|2022-04-19 13:34:00|13879.4|13864.4|13890.3|13852.8|13890.3|13865.8|13877.4|13847.9|4
1650375250000|2022-04-19 13:34:10|13889.9|13852.4|13889.9|13852.4|13889.9|13852.4|13889.9|13852.4|0
1650375260000|2022-04-19 13:34:20|13891.3|13853.8|13890.9|13875.9|13892.8|13875.9|13886.1|13853.8|3
1650375270000|2022-04-19 13:34:30|13891.5|13866.5|13891.5|13866.5|13891.5|13866.5|13891.5|13866.5|0
1650375280000|2022-04-19 13:34:40|13893.4|13868.4|13900.3|13875.3|13906.1|13879.2|13888|13865.2|10
1650375290000|2022-04-19 13:34:50|13906.6|13869.1|13889.3|13874.3|13906.6|13879.1|13889.3|13869.1|2
1650375300000|2022-04-19 13:35:00|13894.1|13879.1|13894.1|13879.1|13898.1|13883.1|13892.2|13877.2|5
1650375310000|2022-04-19 13:35:10|13894.8|13879.8|13897.6|13882.6|13897.6|13882.6|13894.8|13879.8|0
1650375320000|2022-04-19 13:35:20|13895.2|13880.2|13924.6|13909.6|13925.4|13910.4|13895.2|13880.2|43
1650375330000|2022-04-19 13:35:30|13923.6|13908.6|13919.6|13904.6|13925.1|13910.1|13919.6|13904.6|42
1650375340000|2022-04-19 13:35:40|13920.1|13905.1|13915.5|13900.5|13920.1|13905.1|13911.4|13892.9|6
1650375360000|2022-04-19 13:36:00|13916.9|13901.9|13913.8|13898.8|13916.9|13901.9|13912.1|13897.1|4
1650375370000|2022-04-19 13:36:10|13913.7|13898.7|13914.2|13889.2|13916.3|13901.3|13907.3|13883.4|0
1650375380000|2022-04-19 13:36:20|13911.3|13886.3|13904.9|13889.9|13911.3|13890.8|13904.4|13886.3|20
1650375390000|2022-04-19 13:36:30|13906.8|13891.8|13908.8|13893.8|13908.8|13893.8|13906.8|13891.8|4
1650375420000|2022-04-19 13:37:00|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|0
1650375430000|2022-04-19 13:37:10|13910.2|13895.2|13910.7|13895.7|13910.7|13895.7|13910.2|13895.2|0
1650375440000|2022-04-19 13:37:20|13911.2|13896.2|13917.4|13902.4|13917.7|13902.7|13906.8|13891.8|2
1650375450000|2022-04-19 13:37:30|13925.4|13900.4|13918|13903|13931.4|13905.4|13918|13892.1|0
1650375460000|2022-04-19 13:37:40|13917|13902|13915.5|13900.5|13917|13902|13915.5|13900.5|0
1650375470000|2022-04-19 13:37:50|13916|13901|13917.6|13902.6|13918.5|13903.5|13915.2|13900.2|6
1650375480000|2022-04-19 13:38:00|13921.1|13906.1|13924|13909|13924|13909|13919.1|13904.1|8
1650375490000|2022-04-19 13:38:10|13926.4|13911.4|13926.4|13911.4|13926.4|13911.4|13926.4|13911.4|0
1650375500000|2022-04-19 13:38:20|13926.9|13911.9|13942.6|13927.6|13942.6|13927.6|13926.4|13911.4|1
1650375510000|2022-04-19 13:38:30|13939.6|13924.6|13952.5|13937.5|13955.4|13940.4|13935.4|13920.4|5
1650375520000|2022-04-19 13:38:40|13953.5|13938.5|13948.5|13933.5|13958.7|13938.5|13947.5|13921.2|0
1650375530000|2022-04-19 13:38:50|13949.5|13934.5|13950.5|13935.5|13950.5|13935.5|13947.6|13932.6|0
1650375540000|2022-04-19 13:39:00|13949.5|13934.5|13943.1|13928.1|13961.8|13942|13943.1|13928.1|8
1650375550000|2022-04-19 13:39:10|13945|13920|13957.5|13932.5|13957.5|13932.5|13940|13912.3|9
1650375560000|2022-04-19 13:39:20|13960|13935|13944.8|13929.8|13964.8|13935|13944.8|13918.2|5
1650375570000|2022-04-19 13:39:30|13949.8|13924.8|13930.4|13915.4|13953.9|13929.9|13928.1|13906|0
1650375580000|2022-04-19 13:39:40|13930|13915|13924.5|13909.5|13932.5|13915|13919.2|13903.2|9
1650375590000|2022-04-19 13:39:50|13923.1|13908.1|13931.5|13906.5|13936.9|13912.5|13923.1|13899.4|0
1650375600000|2022-04-19 13:40:00|13931.1|13906.1|13918.2|13903.2|13932|13912.1|13915.2|13900.2|0
1650375610000|2022-04-19 13:40:10|13917.7|13902.7|13917.7|13902.7|13918.2|13903.2|13917.7|13902.7|0
1650375620000|2022-04-19 13:40:20|13918.2|13903.2|13926.5|13901.5|13932.8|13913|13918.2|13900.2|1
1650375630000|2022-04-19 13:40:30|13926|13901|13918.4|13903.4|13930.3|13907.5|13914.9|13890.7|0
1650375640000|2022-04-19 13:40:40|13918.9|13903.9|13920.6|13905.6|13932|13905.6|13918.9|13894.5|5
1650375650000|2022-04-19 13:40:50|13925.6|13900.6|13923.6|13898.6|13930.8|13900.6|13923.6|13892.3|0
1650375660000|2022-04-19 13:41:00|13929.7|13892.2|13905.6|13890.6|13929.7|13898.6|13905.5|13885.7|1
1650375670000|2022-04-19 13:41:10|13909.6|13894.6|13907.6|13892.6|13909.6|13894.6|13907.6|13892.6|0
1650375680000|2022-04-19 13:41:20|13904.6|13889.6|13899.6|13884.6|13905|13890|13899.1|13884.1|0
1650375690000|2022-04-19 13:41:30|13900.1|13885.1|13896.1|13881.1|13900.1|13885.1|13896.1|13881.1|0
1650375700000|2022-04-19 13:41:40|13896.6|13881.6|13896.6|13881.6|13897.1|13882.1|13895.6|13880.6|6
1650375710000|2022-04-19 13:41:50|13895.6|13880.6|13888.6|13873.6|13896.1|13881.1|13888.1|13869.1|4
1650375720000|2022-04-19 13:42:00|13888.1|13873.1|13883.2|13868.2|13904.7|13888.6|13883.2|13868.2|6
1650375730000|2022-04-19 13:42:10|13884.2|13869.2|13881.7|13866.7|13884.2|13869.2|13879.4|13864.4|10
1650375740000|2022-04-19 13:42:20|13881.3|13866.3|13879.9|13864.9|13882.2|13867.2|13878.9|13863.9|11
1650375750000|2022-04-19 13:42:30|13879.4|13864.4|13878|13863|13879.4|13864.4|13878|13863|3
1650375760000|2022-04-19 13:42:40|13879|13864|13890.9|13875.9|13903.8|13875.9|13879|13864|4
1650375770000|2022-04-19 13:42:50|13890.4|13875.4|13888.3|13873.3|13890.4|13875.4|13886.6|13871.6|1
1650375780000|2022-04-19 13:43:00|13885.9|13870.9|13887.3|13872.3|13887.3|13872.3|13881.4|13866.4|11
1650375790000|2022-04-19 13:43:10|13888.7|13873.7|13898.4|13873.4|13908.5|13873.7|13888.7|13867.1|1
1650375800000|2022-04-19 13:43:20|13905.7|13868.2|13898.9|13873.9|13905.7|13873.9|13898.9|13868.1|0
1650375810000|2022-04-19 13:43:30|13911.6|13896.6|13908.6|13893.6|13913.1|13898.1|13903.7|13888.7|6
1650375820000|2022-04-19 13:43:40|13918.8|13903.8|13916.3|13901.3|13921.2|13903.8|13914.9|13894.7|8
1650375830000|2022-04-19 13:43:50|13916.5|13901.5|13921.8|13906.8|13921.8|13906.8|13916.5|13901.5|2
1650375840000|2022-04-19 13:44:00|13921.3|13906.3|13920.8|13905.8|13927.7|13911.2|13920.3|13900.8|7
1650375850000|2022-04-19 13:44:10|13920.3|13905.3|13920.7|13905.7|13922.5|13905.7|13916.8|13897.5|19
1650375860000|2022-04-19 13:44:20|13919.2|13904.2|13915.8|13900.8|13920.2|13905.2|13913.9|13898.9|14
1650375870000|2022-04-19 13:44:30|13915.3|13900.3|13915.3|13900.3|13915.3|13900.3|13915.3|13900.3|0
1650375880000|2022-04-19 13:44:40|13914.8|13899.8|13908.7|13893.7|13915.8|13900.8|13908.7|13893.7|4
1650375890000|2022-04-19 13:44:50|13907.8|13892.8|13915.5|13878|13923.6|13897.6|13907.8|13874.2|22
1650375900000|2022-04-19 13:45:00|13915|13877.5|13909.7|13884.7|13917.3|13888.4|13900.4|13873.9|2
1650375910000|2022-04-19 13:45:10|13908.2|13883.2|13907.2|13892.2|13914.2|13892.2|13901.2|13876.7|0
1650375920000|2022-04-19 13:45:20|13909.2|13884.2|13909.6|13884.6|13911.1|13886.1|13909.2|13884.2|0
1650375930000|2022-04-19 13:45:30|13904.1|13889.1|13910.1|13885.1|13910.1|13889.1|13903.6|13883.7|0
1650375940000|2022-04-19 13:45:40|13905.1|13890.1|13898.7|13883.7|13910.1|13890.1|13897.6|13882.6|0
1650375950000|2022-04-19 13:45:50|13899.2|13884.2|13907.6|13892.6|13907.6|13892.6|13899.2|13884.2|0
1650375960000|2022-04-19 13:46:00|13905.7|13890.7|13905.2|13890.2|13906.7|13891.7|13904.2|13889.2|3
1650375970000|2022-04-19 13:46:10|13905.1|13890.1|13893.1|13878.1|13905.1|13890.1|13892.7|13867.3|0
1650375980000|2022-04-19 13:46:20|13893.6|13878.6|13903.6|13888.6|13905.6|13890.6|13890.1|13875.1|5
1650375990000|2022-04-19 13:46:30|13904.1|13889.1|13904.1|13889.1|13908.1|13889.1|13902.6|13882.6|0
1650376000000|2022-04-19 13:46:40|13904.6|13889.6|13903.6|13888.6|13904.6|13889.6|13903.6|13888.6|1
1650376010000|2022-04-19 13:46:50|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|0
1650376020000|2022-04-19 13:47:00|13902.6|13887.6|13894.2|13869.2|13902.6|13887.6|13888.6|13863.5|15
1650376030000|2022-04-19 13:47:10|13894.3|13869.3|13885.2|13870.2|13900.8|13874.7|13884.7|13863.3|2
1650376040000|2022-04-19 13:47:20|13884.7|13869.7|13884.6|13869.6|13884.7|13869.7|13883.1|13868.1|0
1650376050000|2022-04-19 13:47:30|13884.1|13869.1|13887.1|13872.1|13888.7|13873.7|13881.7|13866.7|1
1650376060000|2022-04-19 13:47:40|13886.6|13871.6|13893.1|13878.1|13905.1|13880.6|13886.6|13867.6|0
1650376070000|2022-04-19 13:47:50|13892.6|13877.6|13884.2|13869.2|13892.6|13877.6|13884.2|13869.2|0
1650376080000|2022-04-19 13:48:00|13884.1|13869.1|13854.6|13839.6|13884.1|13869.1|13854.6|13839.6|0
1650376090000|2022-04-19 13:48:10|13866|13828.5|13857.1|13842.1|13874.1|13856.1|13857.1|13828.5|2
1650376100000|2022-04-19 13:48:20|13857.6|13842.6|13867.6|13852.6|13869.1|13854.1|13857.6|13842.6|4
1650376110000|2022-04-19 13:48:30|13867.1|13852.1|13861.6|13846.6|13878.7|13860.6|13860.6|13842|3
1650376120000|2022-04-19 13:48:40|13861.1|13846.1|13863.1|13848.1|13863.1|13848.1|13861.1|13846.1|0
1650376130000|2022-04-19 13:48:50|||||||||6
1650376140000|2022-04-19 13:49:00|13863|13848|13854.3|13839.3|13865.9|13850.9|13854.3|13836.9|7
1650376160000|2022-04-19 13:49:20|13854.8|13839.8|13854.9|13839.9|13854.9|13839.9|13854.8|13839.8|0
1650376170000|2022-04-19 13:49:30|13854.5|13839.5|13852.8|13837.8|13854.5|13839.5|13852.7|13837.7|2
1650376180000|2022-04-19 13:49:40|13852.7|13837.7|13868.2|13853.2|13868.2|13853.2|13852.7|13837.7|9
1650376190000|2022-04-19 13:49:50|13868.7|13853.7|13865.3|13850.3|13872.8|13853.7|13865.2|13846.1|8
1650376200000|2022-04-19 13:50:00|13881.9|13866.9|13881.3|13866.3|13884.8|13869.8|13877.3|13862.3|15
1650376210000|2022-04-19 13:50:10|13881.2|13866.2|13880.7|13865.7|13881.2|13866.2|13880.7|13865.7|0
1650376220000|2022-04-19 13:50:20|13893.2|13878.2|13891.7|13876.7|13898.1|13883.1|13890.7|13875.7|3
1650376230000|2022-04-19 13:50:30|13891.6|13876.6|13884.6|13869.6|13893|13876.6|13884.6|13864.6|9
1650376240000|2022-04-19 13:50:40|13883.1|13868.1|13882|13867|13883.1|13868.1|13882|13867|0
1650376250000|2022-04-19 13:50:50|13913.4|13875.9|13886|13871|13913.4|13884.8|13882|13867|14
1650376260000|2022-04-19 13:51:00|13884.6|13869.6|13883.1|13868.1|13884.7|13869.7|13883.1|13868.1|0
1650376270000|2022-04-19 13:51:10|13883.2|13868.2|13882.1|13867.1|13883.2|13868.2|13882.1|13867.1|0
1650376280000|2022-04-19 13:51:20|13882.2|13867.2|13887.1|13862.1|13887.1|13867.3|13882|13862.1|13
1650376290000|2022-04-19 13:51:30|13886.6|13861.6|13880.9|13865.9|13887|13872|13880.9|13861.6|12
1650376300000|2022-04-19 13:51:40|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|13880.8|13865.8|0
1650376310000|2022-04-19 13:51:50|13880.3|13865.3|13875.8|13860.8|13880.3|13865.3|13874.3|13859.3|0
1650376320000|2022-04-19 13:52:00|13874.8|13859.8|13897.8|13860.3|13901.9|13876.8|13869.9|13854.9|11
1650376330000|2022-04-19 13:52:10|13897.3|13859.8|13886.7|13871.7|13897.8|13875.5|13884.2|13859.8|0
1650376340000|2022-04-19 13:52:20|13888.1|13873.1|13900.1|13862.6|13900.6|13880.2|13887.2|13862.6|7
1650376350000|2022-04-19 13:52:30|13895.7|13870.7|13887.6|13872.6|13896.2|13876.3|13887.6|13869.2|0
1650376360000|2022-04-19 13:52:40|13891.9|13866.9|13880.7|13865.7|13891.9|13868.3|13880.7|13865.7|0
1650376370000|2022-04-19 13:52:50|13882.7|13857.7|13874.2|13859.2|13882.7|13860.2|13872.3|13852.2|0
1650376380000|2022-04-19 13:53:00|13874.7|13859.7|13886.2|13871.2|13899.5|13871.7|13872.7|13854.4|3
1650376390000|2022-04-19 13:53:10|13885.7|13870.7|13887.2|13872.2|13887.2|13872.2|13885.2|13870.2|1
1650376400000|2022-04-19 13:53:20|13887.6|13872.6|13890.6|13875.6|13895.7|13875.6|13887.6|13870.7|4
1650376410000|2022-04-19 13:53:30|13889.6|13874.6|13885.1|13870.1|13890.6|13875.6|13885.1|13870.1|0
1650376420000|2022-04-19 13:53:40|13884.1|13869.1|13879.7|13864.7|13884.1|13869.1|13877.1|13862.1|1
1650376440000|2022-04-19 13:54:00|13878.7|13863.7|13877.6|13862.6|13878.7|13863.7|13877.6|13862.6|1
1650376450000|2022-04-19 13:54:10|13877.7|13862.7|13881.2|13866.2|13884.7|13869.7|13877.7|13862.7|8
1650376460000|2022-04-19 13:54:20|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|9
1650376470000|2022-04-19 13:54:30|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|18
1650376480000|2022-04-19 13:54:40|13875.9|13860.9|13874.5|13859.5|13875.9|13860.9|13874.5|13859.5|4
1650376490000|2022-04-19 13:54:50|13874|13859|13878.9|13863.9|13879.8|13864.8|13874|13859|10
1650376500000|2022-04-19 13:55:00|13879.3|13864.3|13875|13860|13883.8|13868.8|13875|13860|6
1650376510000|2022-04-19 13:55:10|13873.9|13858.9|13872.8|13857.8|13873.9|13858.9|13870.5|13855.5|2
1650376530000|2022-04-19 13:55:30|13871.3|13856.3|13871.3|13856.3|13871.3|13856.3|13871.3|13856.3|0
1650376540000|2022-04-19 13:55:40|13871.8|13856.8|13877.2|13862.2|13877.2|13862.2|13871.7|13856.7|1
1650376550000|2022-04-19 13:55:50|13880.5|13865.5|13873.6|13858.6|13880.5|13865.5|13873.6|13858.6|11
1650376560000|2022-04-19 13:56:00|13875.1|13860.1|13871.1|13856.1|13875.1|13860.1|13871.1|13856.1|1
1650376570000|2022-04-19 13:56:10|13871|13856|13870.4|13855.4|13871|13856|13870.4|13855.4|1
1650376580000|2022-04-19 13:56:20|13870.5|13855.5|13871.3|13856.3|13871.4|13856.4|13870.5|13855.5|5
1650376590000|2022-04-19 13:56:30|13870.3|13855.3|13874.2|13859.2|13875.2|13860.2|13870.3|13855.3|8
1650376600000|2022-04-19 13:56:40|13872.2|13857.2|13872.2|13857.2|13872.2|13857.2|13872.2|13857.2|0
1650376610000|2022-04-19 13:56:50|13869.3|13854.3|13869.4|13854.4|13869.4|13854.4|13869.3|13854.3|0
1650376620000|2022-04-19 13:57:00|13874.2|13859.2|13873.7|13858.7|13874.2|13859.2|13873.7|13858.7|0
1650376630000|2022-04-19 13:57:10|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|1
1650376640000|2022-04-19 13:57:20|13872.4|13857.4|13887.4|13872.4|13906.9|13876.4|13872.4|13857.4|71
1650376650000|2022-04-19 13:57:30|13890.3|13865.3|13891.9|13876.9|13893.5|13878.5|13887.2|13865.3|10
1650376660000|2022-04-19 13:57:40|13892.4|13877.4|13895.5|13880.5|13896|13881|13892.4|13877.4|1
1650376670000|2022-04-19 13:57:50|13895.6|13880.6|13897.5|13882.5|13897.5|13882.5|13893.5|13878.5|16
1650376680000|2022-04-19 13:58:00|13898|13883|13884.8|13869.8|13899.8|13883|13884.8|13862.3|8
1650376690000|2022-04-19 13:58:10|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|0
1650376700000|2022-04-19 13:58:20|13882.8|13867.8|13883.8|13868.8|13883.8|13868.8|13882.8|13867.8|0
1650376710000|2022-04-19 13:58:30|13883.3|13868.3|13883.3|13868.3|13883.3|13868.3|13883.3|13868.3|0
1650376720000|2022-04-19 13:58:40|13875|13860|13876.4|13861.4|13876.4|13861.4|13875|13860|1
1650376730000|2022-04-19 13:58:50|13874.5|13859.5|13876.4|13861.4|13876.9|13861.9|13874.5|13859.5|0
1650376740000|2022-04-19 13:59:00|13876.9|13861.9|13879.3|13864.3|13879.8|13864.8|13876.9|13861.9|3
1650376750000|2022-04-19 13:59:10|13874.4|13859.4|13875.8|13860.8|13875.8|13860.8|13871|13856|1
1650376760000|2022-04-19 13:59:20|13873.9|13858.9|13880.3|13865.3|13880.3|13865.3|13873.9|13858.9|3
1650376770000|2022-04-19 13:59:30|13891.4|13876.4|13887.4|13872.4|13891.4|13876.4|13885.9|13870.9|3
1650376780000|2022-04-19 13:59:40|13886.9|13871.9|13883.1|13868.1|13886.9|13871.9|13881.4|13866.4|5
1650376790000|2022-04-19 13:59:50|13883|13868|13882.5|13867.5|13883|13868|13882.5|13867.5|0
1650376800000|2022-04-19 14:00:00|13881.1|13866.1|13878|13863|13881.5|13866.5|13878|13863|1
1650376810000|2022-04-19 14:00:10|13877.9|13862.9|13874|13859|13877.9|13862.9|13874|13859|0
1650376820000|2022-04-19 14:00:20|13873.5|13858.5|13871.5|13856.5|13873.5|13858.5|13869.6|13854.6|1
1650376830000|2022-04-19 14:00:30|13870.5|13855.5|13869.5|13854.5|13871|13856|13869|13854|0
1650376840000|2022-04-19 14:00:40|13870.5|13855.5|13867.1|13852.1|13870.5|13855.5|13866.1|13851.1|1
1650376850000|2022-04-19 14:00:50|13869.8|13854.8|13874.7|13849.7|13876.2|13855.8|13868.2|13849.2|1
1650376860000|2022-04-19 14:01:00|13868.7|13853.7|13868.7|13853.7|13874.2|13854.2|13867.7|13847.8|0
1650376870000|2022-04-19 14:01:10|13868.6|13853.6|13864.7|13849.7|13868.6|13853.6|13864.2|13849.2|0
1650376880000|2022-04-19 14:01:20|13864.2|13849.2|13871.2|13856.2|13878.7|13859.7|13864.2|13849.2|1
1650376890000|2022-04-19 14:01:30|13871.7|13856.7|13873.8|13858.8|13873.8|13858.8|13870.7|13855.7|0
1650376900000|2022-04-19 14:01:40|13875.2|13860.2|13875|13860|13876.1|13861.1|13874.6|13859.6|3
1650376910000|2022-04-19 14:01:50|13874.6|13859.6|13879.4|13864.4|13879.5|13864.5|13872|13857|2
1650376920000|2022-04-19 14:02:00|13879.5|13864.5|13873|13858|13880|13865|13873|13858|6
1650376930000|2022-04-19 14:02:10|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|0
1650376940000|2022-04-19 14:02:20|13872.6|13857.6|13875.5|13860.5|13876|13861|13872.6|13857.6|0
1650376950000|2022-04-19 14:02:30|13876|13861|13884|13869|13884|13869|13876|13861|2
1650376960000|2022-04-19 14:02:40|13882.5|13867.5|13884.5|13869.5|13884.5|13869.5|13882.5|13867.5|0
1650376980000|2022-04-19 14:03:00|13887.4|13872.4|13892|13877|13892.1|13877.1|13887.4|13872.4|3
1650376990000|2022-04-19 14:03:10|13892.1|13877.1|13884|13869|13892.5|13877.5|13884|13864|1
1650377000000|2022-04-19 14:03:20|13884.1|13869.1|13884.5|13869.5|13885.5|13870.5|13884.1|13869.1|0
1650377010000|2022-04-19 14:03:30|13884.6|13869.6|13881.5|13866.5|13887.5|13872.5|13879.5|13864.5|2
1650377020000|2022-04-19 14:03:40|13880.8|13865.8|13879.9|13864.9|13881.3|13866.3|13876|13861|3
1650377040000|2022-04-19 14:04:00|13877.4|13862.4|13877.4|13862.4|13877.4|13862.4|13877.4|13862.4|1
1650377050000|2022-04-19 14:04:10|13876.9|13861.9|13876.5|13861.5|13876.9|13861.9|13876.5|13861.5|0
1650377060000|2022-04-19 14:04:20|13876.9|13861.9|13873.4|13858.4|13876.9|13861.9|13872.9|13857.9|1
1650377070000|2022-04-19 14:04:30|13873.3|13858.3|13875.8|13860.8|13875.8|13860.8|13872.9|13857.9|0
1650377080000|2022-04-19 14:04:40|13875.7|13860.7|13874.3|13859.3|13875.7|13860.7|13874.3|13859.3|0
1650377090000|2022-04-19 14:04:50|13852.4|13837.4|13854.4|13839.4|13868.8|13839.4|13851.5|13831.3|8
1650377100000|2022-04-19 14:05:00|13853.4|13838.4|13852.4|13837.4|13853.4|13838.4|13852.3|13837.3|0
1650377110000|2022-04-19 14:05:10|13851.9|13826.9|13844.4|13829.4|13851.9|13834.4|13843.9|13823|8
1650377120000|2022-04-19 14:05:20|13845.4|13830.4|13844.9|13829.9|13845.4|13830.4|13844.9|13829.9|0
1650377130000|2022-04-19 14:05:30|13845.4|13830.4|13851.3|13836.3|13851.3|13836.3|13844.9|13829.9|0
1650377140000|2022-04-19 14:05:40|13850.8|13835.8|13851.3|13836.3|13851.3|13836.3|13850.8|13835.8|4
1650377150000|2022-04-19 14:05:50|13851.2|13836.2|13855.2|13840.2|13855.2|13840.2|13851.2|13836.2|8
1650377160000|2022-04-19 14:06:00|13854.7|13839.7|13854.2|13839.2|13854.7|13839.7|13854.2|13839.2|0
1650377170000|2022-04-19 14:06:10|13853.7|13838.7|13844.7|13829.7|13853.7|13838.7|13844.7|13829.7|0
1650377180000|2022-04-19 14:06:20|13842.8|13827.8|13842.2|13827.2|13844.2|13829.2|13841.3|13826.3|0
1650377190000|2022-04-19 14:06:30|13841.3|13826.3|13841.3|13826.3|13841.3|13826.3|13840.8|13825.8|0
1650377200000|2022-04-19 14:06:40|13841.5|13826.5|13827.5|13812.5|13841.5|13826.5|13826|13811|21
1650377210000|2022-04-19 14:06:50|13827.4|13812.4|13823.5|13808.5|13827.4|13812.4|13823.5|13808.5|1
1650377220000|2022-04-19 14:07:00|13827.8|13812.8|13828.3|13813.3|13828.3|13813.3|13826.3|13811.3|1
1650377230000|2022-04-19 14:07:10|13827.3|13812.3|13825.9|13810.9|13827.3|13812.3|13824.4|13809.4|0
1650377240000|2022-04-19 14:07:20|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|2
1650377260000|2022-04-19 14:07:40|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|4
1650377270000|2022-04-19 14:07:50|||||||||5
1650377280000|2022-04-19 14:08:00|13829.7|13814.7|13830.2|13815.2|13830.2|13815.2|13829.7|13814.7|1
1650377290000|2022-04-19 14:08:10|13829.7|13814.7|13834.2|13819.2|13839.1|13824.1|13829.7|13814.7|3
1650377300000|2022-04-19 14:08:20|13834.1|13819.1|13830.7|13815.7|13834.1|13819.1|13830.7|13815.7|0
1650377310000|2022-04-19 14:08:30|13829.7|13814.7|13828.7|13813.7|13829.7|13814.7|13828.7|13813.7|2
1650377320000|2022-04-19 14:08:40|13828.2|13813.2|13827.7|13812.7|13828.2|13813.2|13827.7|13812.7|3
1650377330000|2022-04-19 14:08:50|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|2
1650377340000|2022-04-19 14:09:00|13827.7|13812.7|13826.7|13811.7|13829.6|13814.6|13826.7|13811.7|1
1650377350000|2022-04-19 14:09:10|13827.2|13812.2|13827.2|13812.2|13827.2|13812.2|13827.2|13812.2|1
1650377360000|2022-04-19 14:09:20|13826.3|13811.3|13827.8|13812.8|13827.8|13812.8|13826.3|13811.3|37
1650377370000|2022-04-19 14:09:30|13827.3|13812.3|13820.3|13805.3|13827.3|13812.3|13820.3|13805.3|2
1650377380000|2022-04-19 14:09:40|13820.2|13805.2|13820.8|13805.8|13821.8|13806.8|13817.8|13802.8|16
1650377390000|2022-04-19 14:09:50|13819.8|13804.8|13824.2|13809.2|13824.6|13809.6|13818.8|13803.8|5
1650377400000|2022-04-19 14:10:00|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|3
1650377410000|2022-04-19 14:10:10|13822.2|13807.2|13822.2|13807.2|13822.2|13807.2|13822.2|13807.2|0
1650377420000|2022-04-19 14:10:20|13818.8|13803.8|13818.3|13803.3|13818.8|13803.8|13818.3|13803.3|0
1650377430000|2022-04-19 14:10:30|13817.8|13802.8|13816.3|13801.3|13817.8|13802.8|13816.3|13801.3|0
1650377440000|2022-04-19 14:10:40|13815.8|13800.8|13825.3|13810.3|13826.8|13811.8|13815.8|13800.8|7
1650377450000|2022-04-19 14:10:50|13824.8|13809.8|13821.3|13806.3|13826.8|13810.3|13821.3|13801.8|0
1650377460000|2022-04-19 14:11:00|13824.8|13809.8|13824.3|13809.3|13824.8|13809.8|13824.3|13809.3|0
1650377470000|2022-04-19 14:11:10|13823.8|13808.8|13825.8|13810.8|13825.8|13810.8|13823.8|13808.8|0
1650377480000|2022-04-19 14:11:20|13826.3|13811.3|13841.3|13826.3|13841.3|13826.3|13825.3|13810.3|1
1650377490000|2022-04-19 14:11:30|13841.1|13826.1|13838.3|13823.3|13841.3|13826.3|13837.8|13822.8|2
1650377500000|2022-04-19 14:11:40|13837.3|13822.3|13837.8|13822.8|13837.8|13822.8|13837.3|13822.3|0
1650377510000|2022-04-19 14:11:50|13837.3|13822.3|13823.6|13808.6|13841.2|13822.3|13823.2|13808.2|3
1650377520000|2022-04-19 14:12:00|13822.2|13807.2|13820.7|13805.7|13823.2|13808.2|13820.2|13805.2|0
1650377530000|2022-04-19 14:12:10|13832.7|13817.7|13828.4|13813.4|13834.1|13817.7|13828.4|13808.5|2
1650377540000|2022-04-19 14:12:20|13828.3|13813.3|13827.9|13812.9|13828.3|13813.3|13827.4|13812.4|15
1650377550000|2022-04-19 14:12:30|13829.8|13814.8|13827|13812|13829.9|13814.9|13827|13812|0
1650377560000|2022-04-19 14:12:40|13827.9|13812.9|13832.4|13817.4|13832.8|13817.8|13827.5|13812.5|1
1650377570000|2022-04-19 14:12:50|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|0
1650377580000|2022-04-19 14:13:00|13831.4|13816.4|13826.9|13811.9|13831.4|13816.4|13825|13810|1
1650377590000|2022-04-19 14:13:10|13832.9|13817.9|13835.1|13820.1|13843.7|13821.1|13832.9|13816.1|4
1650377600000|2022-04-19 14:13:20|13834.6|13819.6|13832.1|13817.1|13834.6|13819.6|13832.1|13817.1|0
1650377610000|2022-04-19 14:13:30|13831.6|13816.6|13833.1|13818.1|13833.1|13818.1|13831.6|13816.6|0
1650377620000|2022-04-19 14:13:40|13832.6|13817.6|13831.2|13816.2|13832.6|13817.6|13831.2|13816.2|0
1650377630000|2022-04-19 14:13:50|13831.3|13816.3|13830.7|13815.7|13831.3|13816.3|13830.2|13815.2|3
1650377640000|2022-04-19 14:14:00|13831.6|13816.6|13828.7|13813.7|13831.6|13816.6|13828.7|13813.7|1
1650377650000|2022-04-19 14:14:10|13828.2|13813.2|13832|13817|13832.5|13817.5|13828.2|13813.2|2
1650377660000|2022-04-19 14:14:20|13831|13816|13831|13816|13831|13816|13831|13816|0
1650377670000|2022-04-19 14:14:30|13830.1|13815.1|13838.4|13823.4|13838.4|13823.4|13830.1|13815.1|6
1650377680000|2022-04-19 14:14:40|13835.5|13820.5|13835.9|13820.9|13835.9|13820.9|13835.5|13820.5|0
1650377690000|2022-04-19 14:14:50|||||||||1
1650377700000|2022-04-19 14:15:00|13834|13819|13834.5|13819.5|13835.5|13820.5|13834|13819|8
1650377710000|2022-04-19 14:15:10|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|0
1650377720000|2022-04-19 14:15:20|13833.5|13818.5|13832.1|13817.1|13833.5|13818.5|13832.1|13817.1|3
1650377730000|2022-04-19 14:15:30|13831.6|13816.6|13825|13810|13831.6|13816.6|13825|13810|4
1650377740000|2022-04-19 14:15:40|13824.9|13809.9|13817.6|13802.6|13824.9|13809.9|13817.6|13802.6|1
1650377750000|2022-04-19 14:15:50|13821.9|13806.9|13828.5|13813.5|13833.6|13813.5|13821.9|13806.9|4
1650377760000|2022-04-19 14:16:00|13828.4|13813.4|13829.5|13814.5|13830|13815|13828.4|13813.4|0
1650377770000|2022-04-19 14:16:10|13829.4|13814.4|13828.5|13813.5|13829.4|13814.4|13828|13813|0
1650377780000|2022-04-19 14:16:20|13828|13813|13828|13813|13828|13813|13828|13813|0
1650377790000|2022-04-19 14:16:30|13828.1|13813.1|13836|13821|13837.5|13822.5|13828.1|13813.1|2
1650377800000|2022-04-19 14:16:40|13835.5|13820.5|13833|13818|13836.4|13820.5|13831.5|13811.4|0
1650377810000|2022-04-19 14:16:50|13832.5|13817.5|13839.8|13824.8|13840.3|13825.3|13831.8|13816.8|9
1650377820000|2022-04-19 14:17:00|13823.8|13808.8|13824.2|13809.2|13832.1|13813.1|13823.8|13805.2|73
1650377830000|2022-04-19 14:17:10|13823.7|13808.7|13821.7|13806.7|13823.7|13808.7|13821.7|13806.7|2
1650377840000|2022-04-19 14:17:20|13822.1|13807.1|13822.2|13807.2|13822.7|13807.7|13822.1|13807.1|0
1650377850000|2022-04-19 14:17:30|13822.7|13807.7|13822.6|13807.6|13822.7|13807.7|13822.2|13807.2|0
1650377860000|2022-04-19 14:17:40|13822.1|13807.1|13820.6|13805.6|13822.1|13807.1|13820.6|13805.6|0
1650377870000|2022-04-19 14:17:50|||||||||1
1650377880000|2022-04-19 14:18:00|13821.1|13806.1|13825.6|13810.6|13825.6|13810.6|13821.1|13806.1|2
1650377890000|2022-04-19 14:18:10|13824.6|13809.6|13824.1|13809.1|13824.6|13809.6|13824.1|13809.1|0
1650377900000|2022-04-19 14:18:20|13823.6|13808.6|13823.1|13808.1|13823.6|13808.6|13823.1|13808.1|0
1650377910000|2022-04-19 14:18:30|13822.6|13807.6|13820.1|13805.1|13822.6|13807.6|13820.1|13805.1|0
1650377920000|2022-04-19 14:18:40|13819.1|13804.1|13817.1|13802.1|13819.6|13804.6|13817.1|13802.1|0
1650377930000|2022-04-19 14:18:50|13822.1|13807.1|13819.6|13804.6|13825.1|13810.1|13819.6|13804.6|3
1650377940000|2022-04-19 14:19:00|13820.1|13805.1|13820.9|13805.9|13822|13807|13818|13803|4
1650377950000|2022-04-19 14:19:10|13818.5|13803.5|13816.5|13801.5|13820.5|13805.5|13816.5|13801.5|0
1650377960000|2022-04-19 14:19:20|13816.4|13801.4|13815.4|13800.4|13816.4|13801.4|13815.4|13800.4|3
1650377970000|2022-04-19 14:19:30|13816.5|13801.5|13816|13801|13816.5|13801.5|13816|13801|4
1650377980000|2022-04-19 14:19:40|13816.5|13801.5|13816|13801|13816.5|13801.5|13816|13801|2
1650377990000|2022-04-19 14:19:50|13815|13800|13814.5|13799.5|13815|13800|13814.5|13799.5|0
1650378000000|2022-04-19 14:20:00|13817|13802|13818|13803|13818|13803|13816.5|13801.5|0
1650378010000|2022-04-19 14:20:10|13816|13801|13816|13801|13816|13801|13816|13801|0
1650378020000|2022-04-19 14:20:20|13816.5|13801.5|13816|13801|13816.5|13801.5|13816|13801|0
1650378030000|2022-04-19 14:20:30|13817|13802|13817|13802|13817|13802|13817|13802|2
1650378040000|2022-04-19 14:20:40|13816.9|13801.9|13815.5|13800.5|13816.9|13801.9|13815.5|13800.5|0
1650378050000|2022-04-19 14:20:50|||||||||2
1650378060000|2022-04-19 14:21:00|13820.9|13805.9|13820.1|13805.1|13824|13809|13817.6|13802.6|9
1650378070000|2022-04-19 14:21:10|13818.6|13803.6|13818.6|13803.6|13818.6|13803.6|13818.1|13803.1|3
1650378080000|2022-04-19 14:21:20|||||||||3
1650378090000|2022-04-19 14:21:30|13818.7|13803.7|13820.1|13805.1|13820.1|13805.1|13818.7|13803.7|0
1650378100000|2022-04-19 14:21:40|13828.8|13803.8|13824.6|13809.6|13828.8|13810.6|13823.6|13803.8|1
1650378110000|2022-04-19 14:21:50|13826|13811|13826.1|13811.1|13826.1|13811.1|13826|13811|1
1650378120000|2022-04-19 14:22:00|13825.6|13810.6|13824.6|13809.6|13825.6|13810.6|13824.6|13809.6|0
1650378130000|2022-04-19 14:22:10|13825.6|13810.6|13822.1|13807.1|13825.6|13810.6|13822.1|13807.1|5
1650378140000|2022-04-19 14:22:20|13820.1|13805.1|13815.1|13800.1|13820.1|13805.1|13815|13800|6
1650378160000|2022-04-19 14:22:40|13815.5|13800.5|13811.1|13796.1|13815.5|13800.5|13810.1|13795.1|0
1650378170000|2022-04-19 14:22:50|13809.1|13794.1|13806.1|13791.1|13809.6|13794.6|13806.1|13791.1|0
1650378180000|2022-04-19 14:23:00|13803.2|13788.2|13802.2|13787.2|13803.2|13788.2|13802.2|13787.2|0
1650378200000|2022-04-19 14:23:20|13801.2|13786.2|13801.7|13786.7|13801.7|13786.7|13801.2|13786.2|1
1650378220000|2022-04-19 14:23:40|13802.2|13787.2|13806.2|13791.2|13808.1|13793.1|13802.2|13787.2|1
1650378230000|2022-04-19 14:23:50|13806.1|13791.1|13800.6|13785.6|13806.1|13791.1|13800.6|13785.6|1
1650378240000|2022-04-19 14:24:00|13800.5|13785.5|13803|13788|13803|13788|13800.5|13785.5|1
1650378250000|2022-04-19 14:24:10|13802|13787|13802|13787|13802|13787|13802|13787|2
1650378270000|2022-04-19 14:24:30|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|0
1650378280000|2022-04-19 14:24:40|13800.6|13785.6|13805.4|13790.4|13805.4|13790.4|13800.6|13785.6|2
1650378290000|2022-04-19 14:24:50|13805.5|13790.5|13805|13790|13806|13791|13805|13790|2
1650378300000|2022-04-19 14:25:00|13804.5|13789.5|13800.5|13785.5|13804.5|13789.5|13800.5|13785.5|27
1650378310000|2022-04-19 14:25:10|13803|13788|13804.9|13789.9|13804.9|13789.9|13803|13788|5
1650378320000|2022-04-19 14:25:20|13803.5|13788.5|13800.5|13785.5|13803.5|13788.5|13800|13785|0
1650378330000|2022-04-19 14:25:30|13800.6|13785.6|13802.5|13787.5|13805.4|13790.4|13800.6|13785.6|0
1650378340000|2022-04-19 14:25:40|13803|13788|13804.5|13789.5|13804.5|13789.5|13803|13788|7
1650378350000|2022-04-19 14:25:50|13805.5|13790.5|13806|13791|13806|13791|13804.5|13789.5|1
1650378360000|2022-04-19 14:26:00|13805.8|13790.8|13802|13787|13805.8|13790.8|13802|13787|0
1650378370000|2022-04-19 14:26:10|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|4
1650378380000|2022-04-19 14:26:20|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|0
1650378390000|2022-04-19 14:26:30|13800.4|13785.4|13793.5|13778.5|13800.4|13785.4|13791.1|13776.1|2
1650378410000|2022-04-19 14:26:50|13793|13778|13793|13778|13793|13778|13793|13778|1
1650378430000|2022-04-19 14:27:10|13792|13777|13792|13777|13792|13777|13792|13777|0
1650378440000|2022-04-19 14:27:20|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|13791.5|13776.5|0
1650378450000|2022-04-19 14:27:30|13795.3|13780.3|13801.3|13786.3|13801.3|13786.3|13795.3|13780.3|21
1650378460000|2022-04-19 14:27:40|13800.8|13785.8|13798|13783|13801.3|13786.3|13797|13782|4
1650378470000|2022-04-19 14:27:50|13797|13782|13791.6|13776.6|13797|13782|13791.1|13776.1|0
1650378480000|2022-04-19 14:28:00|13795.5|13780.5|13793.5|13778.5|13795.5|13780.5|13793.5|13778.5|0
1650378490000|2022-04-19 14:28:10|13790.1|13775.1|13789.1|13774.1|13792.1|13777.1|13787.6|13772.6|1
1650378510000|2022-04-19 14:28:30|13789.6|13774.6|13789.1|13774.1|13789.6|13774.6|13789.1|13774.1|6
1650378520000|2022-04-19 14:28:40|13787.6|13772.6|13788.1|13773.1|13788.1|13773.1|13787.6|13772.6|0
1650378530000|2022-04-19 14:28:50|13786.7|13771.7|13783|13768|13786.7|13771.7|13783|13768|22
1650378550000|2022-04-19 14:29:10|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|1
1650378560000|2022-04-19 14:29:20|13785.5|13770.5|13794.1|13779.1|13806.6|13786.5|13785.5|13770.5|38
1650378570000|2022-04-19 14:29:30|13794|13779|13793|13778|13794|13779|13792.6|13777.6|0
1650378580000|2022-04-19 14:29:40|13797.8|13782.8|13797.5|13782.5|13802|13787|13795|13780|3
1650378590000|2022-04-19 14:29:50|13798|13783|13795.5|13780.5|13799.5|13784.5|13795.5|13780.5|2
1650378600000|2022-04-19 14:30:00|13794|13779|13788.5|13773.5|13794|13779|13786.5|13771.5|4
1650378610000|2022-04-19 14:30:10|13788.4|13773.4|13790|13775|13790|13775|13788.4|13773.4|2
1650378620000|2022-04-19 14:30:20|13788.5|13773.5|13786.5|13771.5|13788.9|13773.9|13786|13771|3
1650378630000|2022-04-19 14:30:30|13787|13772|13783.4|13768.4|13787|13772|13783.4|13768.4|1
1650378640000|2022-04-19 14:30:40|13783.3|13768.3|13783.4|13768.4|13783.4|13768.4|13783.3|13768.3|1
1650378660000|2022-04-19 14:31:00|13784.8|13769.8|13788.7|13773.7|13799.9|13773.8|13784.8|13762.4|38
1650378670000|2022-04-19 14:31:10|13786.8|13771.8|13785.8|13770.8|13786.8|13771.8|13785.8|13770.8|0
1650378700000|2022-04-19 14:31:40|13786.3|13771.3|13788.8|13773.8|13792.2|13777.2|13786.3|13771.3|4
1650378710000|2022-04-19 14:31:50|13789.7|13774.7|13792.9|13777.9|13793.4|13778.4|13788.3|13773.3|5
1650378720000|2022-04-19 14:32:00|13793.9|13778.9|13798.3|13783.3|13798.8|13783.8|13791.4|13776.4|3
1650378730000|2022-04-19 14:32:10|13797.8|13782.8|13792.8|13777.8|13797.8|13782.8|13792.3|13777.3|4
1650378750000|2022-04-19 14:32:30|13791.4|13776.4|13786.3|13771.3|13791.4|13776.4|13786.3|13771.3|0
1650378760000|2022-04-19 14:32:40|13785.3|13770.3|13789.3|13774.3|13790.3|13775.3|13785.3|13770.3|1
1650378770000|2022-04-19 14:32:50|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|0
1650378790000|2022-04-19 14:33:10|13789.7|13774.7|13788.2|13773.2|13789.7|13774.7|13788.2|13773.2|10
1650378800000|2022-04-19 14:33:20|13788.1|13773.1|13787.2|13772.2|13788.1|13773.1|13787.2|13772.2|7
1650378810000|2022-04-19 14:33:30|13787.1|13772.1|13784.6|13769.6|13787.1|13772.1|13784.6|13769.6|1
1650378820000|2022-04-19 14:33:40|13784.1|13769.1|13793.2|13778.2|13793.2|13778.2|13784.1|13769.1|12
1650378830000|2022-04-19 14:33:50|13796.2|13781.2|13796.6|13781.6|13800.2|13785.2|13796.2|13781.2|3
1650378840000|2022-04-19 14:34:00|13796.2|13781.2|13798.2|13783.2|13798.2|13783.2|13795.2|13780.2|5
1650378850000|2022-04-19 14:34:10|13800.7|13785.7|13805.2|13790.2|13811.2|13796.2|13800.7|13785.7|12
1650378860000|2022-04-19 14:34:20|13804.7|13789.7|13801.7|13786.7|13809.1|13790.2|13801.7|13784.1|3
1650378870000|2022-04-19 14:34:30|13801.2|13786.2|13806|13791|13806|13791|13800.2|13785.2|10
1650378880000|2022-04-19 14:34:40|13805.5|13790.5|13806|13791|13806.4|13791.4|13803.6|13788.6|14
1650378890000|2022-04-19 14:34:50|13804|13789|13808.4|13793.4|13808.4|13793.4|13804|13789|12
1650378900000|2022-04-19 14:35:00|13807.9|13792.9|13807.4|13792.4|13807.9|13792.9|13807.4|13792.4|2
1650378910000|2022-04-19 14:35:10|13807.5|13792.5|13807.4|13792.4|13807.5|13792.5|13807.4|13792.4|0
1650378920000|2022-04-19 14:35:20|13803.8|13788.8|13798.2|13783.2|13803.8|13788.8|13798.2|13783.2|2
1650378930000|2022-04-19 14:35:30|13798.7|13783.7|13798.7|13783.7|13799.2|13784.2|13798.2|13783.2|0
1650378940000|2022-04-19 14:35:40|13798.9|13783.9|13806.8|13791.8|13806.8|13791.8|13798.9|13783.9|1
1650378950000|2022-04-19 14:35:50|13806.2|13791.2|13807.2|13792.2|13807.2|13792.2|13806.2|13791.2|0
1650378960000|2022-04-19 14:36:00|13806.7|13791.7|13810.6|13795.6|13810.6|13795.6|13806.7|13791.7|2
1650378970000|2022-04-19 14:36:10|13809.6|13794.6|13809.7|13794.7|13809.7|13794.7|13809.6|13794.6|3
1650378980000|2022-04-19 14:36:20|13810.2|13795.2|13808.7|13793.7|13813.2|13798.2|13808.7|13793.7|1
1650378990000|2022-04-19 14:36:30|13806.3|13791.3|13802.7|13787.7|13806.3|13791.3|13802.7|13787.7|1
1650379000000|2022-04-19 14:36:40|13802.2|13787.2|13809.2|13794.2|13809.2|13794.2|13802.2|13787.2|1
1650379010000|2022-04-19 14:36:50|13810.1|13795.1|13811.6|13796.6|13811.6|13796.6|13809.6|13794.6|0
1650379020000|2022-04-19 14:37:00|13809.6|13794.6|13811|13796|13813|13798|13807.5|13792.5|9
1650379030000|2022-04-19 14:37:10|13809.5|13794.5|13805.6|13790.6|13811.5|13796.5|13805.6|13790.6|0
1650379040000|2022-04-19 14:37:20|13807.1|13792.1|13818.1|13803.1|13818.1|13803.1|13807.1|13792.1|30
1650379050000|2022-04-19 14:37:30|13817.6|13802.6|13817.5|13802.5|13817.6|13802.6|13817.5|13802.5|4
1650379060000|2022-04-19 14:37:40|13817.1|13802.1|13819.6|13804.6|13820.1|13805.1|13817.1|13802.1|22
1650379070000|2022-04-19 14:37:50|13820.1|13805.1|13819.6|13804.6|13820.1|13805.1|13819.6|13804.6|5
1650379080000|2022-04-19 14:38:00|13819.5|13804.5|13826.3|13811.3|13830.5|13812.8|13815.1|13800.1|51
1650379090000|2022-04-19 14:38:10|13826.4|13811.4|13829.3|13814.3|13829.8|13814.8|13826.4|13811.4|0
1650379110000|2022-04-19 14:38:30|13828.8|13813.8|13829.3|13814.3|13829.3|13814.3|13828.8|13813.8|0
1650379120000|2022-04-19 14:38:40|13835.5|13820.5|13834.5|13819.5|13835.6|13820.6|13833.2|13818.2|35
1650379130000|2022-04-19 14:38:50|13835|13820|13835.5|13820.5|13835.5|13820.5|13835|13820|2
1650379140000|2022-04-19 14:39:00|13834|13819|13832.9|13817.9|13834.4|13819.4|13828.5|13813.5|11
1650379150000|2022-04-19 14:39:10|13835.9|13820.9|13841.9|13826.9|13841.9|13826.9|13835.9|13820.9|4
1650379160000|2022-04-19 14:39:20|13849.8|13834.8|13844.3|13829.3|13850.3|13835.3|13844.3|13829.3|5
1650379170000|2022-04-19 14:39:30|13844.4|13829.4|13843.8|13828.8|13844.4|13829.4|13843.3|13828.3|1
1650379180000|2022-04-19 14:39:40|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|0
1650379190000|2022-04-19 14:39:50|13855.6|13840.6|13866.8|13851.8|13877.2|13852.9|13855.6|13839.7|9
1650379200000|2022-04-19 14:40:00|13863.9|13848.9|13861.2|13846.2|13863.9|13848.9|13861.2|13846.2|0
1650379210000|2022-04-19 14:40:10|13859.7|13844.7|13850.2|13835.2|13859.7|13844.7|13850.2|13835.2|5
1650379220000|2022-04-19 14:40:20|13849.8|13834.8|13850.9|13835.9|13854.2|13839.2|13849.4|13834.4|10
1650379230000|2022-04-19 14:40:30|13849.4|13834.4|13847.7|13832.7|13849.4|13834.4|13843.6|13828.6|3
1650379240000|2022-04-19 14:40:40|13847.2|13832.2|13847.8|13832.8|13847.8|13832.8|13847.2|13832.2|0
1650379250000|2022-04-19 14:40:50|13863.5|13848.5|13866|13851|13869|13851|13860.1|13840.1|5
1650379260000|2022-04-19 14:41:00|13865.9|13850.9|13867|13852|13878.2|13854.4|13865.9|13840.7|2
1650379270000|2022-04-19 14:41:10|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|0
1650379280000|2022-04-19 14:41:20|13867|13852|13867|13852|13867|13852|13867|13852|1
1650379290000|2022-04-19 14:41:30|13866.5|13851.5|13859.8|13844.8|13866.5|13851.5|13859.8|13840|9
1650379300000|2022-04-19 14:41:40|13860.3|13845.3|13861.3|13846.3|13861.3|13846.3|13860.3|13845.3|2
1650379320000|2022-04-19 14:42:00|13862.7|13847.7|13858.4|13843.4|13862.7|13847.7|13858.4|13843.4|21
1650379330000|2022-04-19 14:42:10|13857.9|13842.9|13858.4|13843.4|13858.4|13843.4|13857.9|13842.9|0
1650379340000|2022-04-19 14:42:20|13861.7|13846.7|13863.8|13848.8|13863.8|13848.8|13861.7|13846.7|1
1650379350000|2022-04-19 14:42:30|13864.3|13849.3|13863.4|13848.4|13864.8|13849.8|13863.3|13848.3|0
1650379360000|2022-04-19 14:42:40|13862.9|13847.9|13873.8|13858.8|13873.8|13858.8|13862.9|13847.9|13
1650379370000|2022-04-19 14:42:50|13876.7|13861.7|13876.7|13861.7|13882.8|13864.8|13876.2|13857.8|1
1650379380000|2022-04-19 14:43:00|13876.3|13861.3|13872.7|13857.7|13876.7|13861.7|13872.7|13857.7|4
1650379390000|2022-04-19 14:43:10|13877.9|13852.9|13881.7|13866.7|13882.2|13867.2|13877.9|13852.9|0
1650379400000|2022-04-19 14:43:20|13881.2|13866.2|13882.2|13867.2|13882.2|13867.2|13881.2|13866.2|0
1650379420000|2022-04-19 14:43:40|13879.8|13864.8|13878.6|13863.6|13879.8|13864.8|13878.2|13863.2|3
1650379430000|2022-04-19 14:43:50|13878.1|13863.1|13876.6|13861.6|13878.1|13863.1|13876.6|13861.6|0
1650379440000|2022-04-19 14:44:00|13877.1|13862.1|13882|13867|13882|13867|13877.1|13862.1|6
1650379450000|2022-04-19 14:44:10|13881|13866|13880|13865|13881|13866|13876.6|13861.6|1
1650379460000|2022-04-19 14:44:20|13880.5|13865.5|13878.6|13863.6|13880.5|13865.5|13876.6|13861.6|2
1650379470000|2022-04-19 14:44:30|13878.1|13863.1|13882|13867|13882.5|13867.5|13877.1|13862.1|5
1650379480000|2022-04-19 14:44:40|13888.7|13873.7|13895.6|13880.6|13897|13882|13888.7|13873.7|23
1650379490000|2022-04-19 14:44:50|13900.5|13875.5|13894.5|13879.5|13900.5|13880.6|13893.1|13875.5|3
1650379500000|2022-04-19 14:45:00|13894.4|13879.4|13895.5|13880.5|13895.5|13880.5|13887.6|13872.6|6
1650379510000|2022-04-19 14:45:10|13890|13875|13890.5|13875.5|13891.9|13876.9|13886.6|13865.6|0
1650379520000|2022-04-19 14:45:20|13890|13875|13879.6|13864.6|13890|13875|13879|13864|2
1650379530000|2022-04-19 14:45:30|13880|13865|13875.5|13860.5|13883.9|13865|13873.1|13858.1|1
1650379540000|2022-04-19 14:45:40|13881.4|13866.4|13882|13867|13882|13867|13881.1|13866.1|14
1650379550000|2022-04-19 14:45:50|||||||||1
1650379560000|2022-04-19 14:46:00|13881.9|13866.9|13884.6|13869.6|13884.6|13869.6|13879.5|13864.5|5
1650379570000|2022-04-19 14:46:10|13885.1|13870.1|13916.1|13891.1|13921.9|13895.6|13885.1|13870.1|21
1650379580000|2022-04-19 14:46:20|13911.3|13896.3|13915.1|13900.1|13916|13901|13911.3|13896.3|0
1650379590000|2022-04-19 14:46:30|13914.6|13899.6|13935|13910|13955|13930.6|13914.6|13899.6|11
1650379600000|2022-04-19 14:46:40|13931|13916|13923.5|13908.5|13942|13916|13914|13891.4|1
1650379610000|2022-04-19 14:46:50|13922.5|13907.5|13935.1|13920.1|13935.1|13920.1|13921|13906|20
1650379620000|2022-04-19 14:47:00|13934.6|13919.6|13929|13914|13934.6|13919.6|13926.5|13905.6|1
1650379630000|2022-04-19 14:47:10|13928.5|13913.5|13926|13911|13929|13914|13926|13911|0
1650379640000|2022-04-19 14:47:20|13925.5|13910.5|13927.1|13912.1|13927.1|13912.1|13925|13910|1
1650379650000|2022-04-19 14:47:30|13926.6|13911.6|13920.6|13905.6|13932.8|13911.6|13920.1|13895.3|2
1650379660000|2022-04-19 14:47:40|13921.1|13906.1|13913.5|13898.5|13924.5|13906.1|13913.5|13898.5|3
1650379670000|2022-04-19 14:47:50|13913|13898|13908.5|13893.5|13913|13898|13907.6|13892.6|0
1650379680000|2022-04-19 14:48:00|13908|13893|13901|13886|13908|13893|13898.5|13879.5|2
1650379690000|2022-04-19 14:48:10|13900|13885|13897|13882|13902.5|13885|13897|13877.5|1
1650379700000|2022-04-19 14:48:20|13896.9|13881.9|13890.5|13875.5|13896.9|13881.9|13890.5|13871.4|0
1650379710000|2022-04-19 14:48:30|13891|13876|13888.5|13873.5|13892|13877|13888|13873|0
1650379720000|2022-04-19 14:48:40|13888|13873|13882.4|13867.4|13888|13873|13882.4|13867.4|2
1650379740000|2022-04-19 14:49:00|13882|13867|13882|13867|13882.5|13867.5|13882|13867|0
1650379750000|2022-04-19 14:49:10|13882.5|13867.5|13881|13866|13882.5|13867.5|13881|13866|0
1650379760000|2022-04-19 14:49:20|13882.4|13867.4|13890.4|13875.4|13891.5|13876.5|13881.9|13866.9|4
1650379770000|2022-04-19 14:49:30|13911|13873.5|13889.9|13874.9|13911|13884.7|13889.9|13871.8|19
1650379780000|2022-04-19 14:49:40|13894.3|13869.3|13897.4|13882.4|13902.7|13882.9|13887.9|13869.3|9
1650379790000|2022-04-19 14:49:50|13897.3|13882.3|13893.3|13878.3|13899.2|13882.3|13889.8|13870.9|6
1650379800000|2022-04-19 14:50:00|13929.1|13914.1|13930.2|13915.2|13930.2|13915.2|13929.1|13914.1|1
1650379810000|2022-04-19 14:50:10|13928.3|13913.3|13928.2|13913.2|13928.3|13913.3|13928.2|13913.2|3
1650379820000|2022-04-19 14:50:20|13926.3|13911.3|13913.4|13898.4|13927.2|13911.3|13913.4|13898.4|0
1650379830000|2022-04-19 14:50:30|13914.8|13889.8|13906.5|13891.5|13917.3|13896.8|13906.5|13889.8|4
1650379840000|2022-04-19 14:50:40|13906.4|13891.4|13904|13889|13906.4|13891.4|13904|13889|0
1650379850000|2022-04-19 14:50:50|13905|13890|13904|13889|13905.5|13890.5|13904|13889|0
1650379860000|2022-04-19 14:51:00|13904.5|13889.5|13904.9|13889.9|13911.2|13891.4|13904.5|13886.2|3
1650379870000|2022-04-19 14:51:10|13906.4|13891.4|13908.4|13893.4|13908.4|13893.4|13906.4|13891.4|0
1650379880000|2022-04-19 14:51:20|13908.9|13893.9|13920.4|13905.4|13920.4|13905.4|13906.9|13891.9|1
1650379890000|2022-04-19 14:51:30|13921.3|13906.3|13919.8|13904.8|13921.3|13906.3|13919.8|13904.8|0
1650379900000|2022-04-19 14:51:40|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|2
1650379910000|2022-04-19 14:51:50|13919.8|13904.8|13916.3|13901.3|13919.8|13904.8|13916.3|13901.3|1
1650379920000|2022-04-19 14:52:00|13917.3|13902.3|13907.9|13892.9|13918.2|13902.3|13907.9|13892.9|5
1650379930000|2022-04-19 14:52:10|13907.7|13892.7|13919.4|13904.4|13919.4|13904.4|13903.4|13888.4|3
1650379940000|2022-04-19 14:52:20|13919.5|13904.5|13927.9|13912.9|13928.9|13913.9|13919.5|13904.5|0
1650379950000|2022-04-19 14:52:30|13927.8|13912.8|13919.3|13904.3|13927.9|13912.9|13917.3|13895.8|4
1650379960000|2022-04-19 14:52:40|13921.2|13906.2|13921.3|13906.3|13926.3|13911.3|13921.2|13901.2|1
1650379970000|2022-04-19 14:52:50|13927.9|13902.9|13926.9|13911.9|13927.9|13912.4|13921.9|13901.9|11
1650379980000|2022-04-19 14:53:00|13922.4|13907.4|13907.9|13892.9|13926.8|13907.4|13907.9|13887.4|0
1650379990000|2022-04-19 14:53:10|13908|13893|13908.9|13893.9|13913.4|13894.4|13907.9|13887.4|0
1650380010000|2022-04-19 14:53:30|13908.5|13893.5|13902.2|13887.2|13908.5|13893.5|13902.2|13887.2|41
1650380020000|2022-04-19 14:53:40|13901.8|13886.8|13897.4|13872.4|13911.7|13886.8|13895.3|13869.8|0
1650380030000|2022-04-19 14:53:50|13892.3|13867.3|13888.8|13873.8|13894.7|13874.8|13888.3|13867.3|0
1650380040000|2022-04-19 14:54:00|13888.3|13873.3|13889.8|13874.8|13894.7|13875.3|13888.3|13869.7|0
1650380060000|2022-04-19 14:54:20|13898.2|13883.2|13904.4|13889.4|13908.9|13889.4|13898.2|13881.9|2
1650380070000|2022-04-19 14:54:30|13908.4|13883.4|13901.9|13886.9|13908.4|13887.9|13901.9|13883.3|0
1650380080000|2022-04-19 14:54:40|13900.9|13885.9|13897.9|13882.9|13901.4|13886.4|13897.9|13882.9|0
1650380090000|2022-04-19 14:54:50|13897.4|13882.4|13891.4|13876.4|13902.2|13882.4|13891.4|13876.4|0
1650380100000|2022-04-19 14:55:00|13890.9|13875.9|13886.3|13871.3|13890.9|13875.9|13886.3|13871.3|6
1650380110000|2022-04-19 14:55:10|||||||||3
1650380120000|2022-04-19 14:55:20|13887.7|13872.7|13887.3|13872.3|13887.7|13872.7|13886.3|13871.3|0
1650380140000|2022-04-19 14:55:40|13886.8|13871.8|13892.2|13877.2|13892.2|13877.2|13886.3|13871.3|0
1650380160000|2022-04-19 14:56:00|13891.7|13876.7|13886.8|13871.8|13891.7|13876.7|13886.8|13871.8|0
1650380170000|2022-04-19 14:56:10|13891.7|13866.7|13888.3|13873.3|13891.7|13873.3|13888.3|13866.7|0
1650380180000|2022-04-19 14:56:20|13888.2|13873.2|13886.7|13871.7|13888.2|13873.2|13886.7|13871.7|4
1650380200000|2022-04-19 14:56:40|13880.6|13865.6|13880.1|13865.1|13881.1|13866.1|13880.1|13865.1|2
1650380210000|2022-04-19 14:56:50|||||||||2
1650380220000|2022-04-19 14:57:00|13879.6|13864.6|13873.2|13858.2|13879.6|13864.6|13872.7|13857.7|2
1650380230000|2022-04-19 14:57:10|13873.1|13858.1|13869.7|13854.7|13877.3|13858.1|13869.7|13847|0
1650380240000|2022-04-19 14:57:20|13872|13847|13861.2|13846.2|13872|13849.1|13861.2|13846.2|18
1650380250000|2022-04-19 14:57:30|13861.7|13846.7|13858.7|13843.7|13864.5|13847.2|13857.2|13839.5|1
1650380260000|2022-04-19 14:57:40|13858.6|13843.6|13853.1|13838.1|13858.6|13843.6|13853.1|13838.1|0
1650380270000|2022-04-19 14:57:50|13854.7|13839.7|13852.2|13837.2|13854.7|13839.7|13852.1|13837.1|2
1650380280000|2022-04-19 14:58:00|13852.1|13837.1|13850.7|13835.7|13852.1|13837.1|13850.7|13835.7|0
1650380290000|2022-04-19 14:58:10|13846.2|13831.2|13842.2|13827.2|13846.2|13831.2|13842.2|13827.2|2
1650380300000|2022-04-19 14:58:20|13842.7|13827.7|13850.1|13835.1|13850.1|13835.1|13841.7|13826.7|2
1650380310000|2022-04-19 14:58:30|13847.5|13832.5|13844.2|13829.2|13847.6|13832.6|13844.2|13829.2|0
1650380320000|2022-04-19 14:58:40|13844.1|13829.1|13843.2|13828.2|13844.1|13829.1|13843.2|13828.2|0
1650380330000|2022-04-19 14:58:50|13842.2|13827.2|13843.3|13828.3|13843.8|13828.8|13842.2|13827.2|11
1650380340000|2022-04-19 14:59:00|13843.8|13828.8|13846.5|13831.5|13846.8|13831.8|13843.3|13828.3|10
1650380350000|2022-04-19 14:59:10|13849.9|13834.9|13850.5|13835.5|13862.7|13847.7|13849.9|13834.5|21
1650380360000|2022-04-19 14:59:20|13850|13835|13850|13835|13850.5|13835.5|13849.5|13834.5|2
1650380370000|2022-04-19 14:59:30|13849.9|13834.9|13846.5|13831.5|13849.9|13834.9|13846.5|13831.5|8
1650380380000|2022-04-19 14:59:40|||||||||2
1650380390000|2022-04-19 14:59:50|13851.9|13836.9|13851.9|13836.9|13852.4|13837.4|13851.9|13836.9|2
1650380400000|2022-04-19 15:00:00|13847.9|13832.9|13844|13829|13848|13833|13844|13829|3
1650380410000|2022-04-19 15:00:10|13849.8|13834.8|13850.4|13835.4|13859.4|13840.5|13849.8|13834.4|10
1650380420000|2022-04-19 15:00:20|13849.9|13834.9|13849.4|13834.4|13849.9|13834.9|13849|13834|4
1650380430000|2022-04-19 15:00:30|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|0
1650380440000|2022-04-19 15:00:40|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1650380450000|2022-04-19 15:00:50|13848.4|13833.4|13849.9|13834.9|13849.9|13834.9|13848.4|13833.4|7
1650380460000|2022-04-19 15:01:00|13847|13832|13847|13832|13847|13832|13847|13832|29
1650380470000|2022-04-19 15:01:10|13846|13831|13844.5|13829.5|13846|13831|13844.5|13829.5|0
1650380480000|2022-04-19 15:01:20|13844|13829|13840.1|13825.1|13844|13829|13840.1|13825.1|22
1650380490000|2022-04-19 15:01:30|13836.8|13821.8|13836.3|13821.3|13837.2|13822.2|13836.3|13821.3|4
1650380500000|2022-04-19 15:01:40|13836.7|13821.7|13841.5|13826.5|13841.5|13826.5|13831.8|13816.8|16
1650380510000|2022-04-19 15:01:50|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|0
1650380520000|2022-04-19 15:02:00|13834.7|13819.7|13845.2|13830.2|13859.4|13831.9|13834.2|13814.2|5
1650380530000|2022-04-19 15:02:10|13845.1|13830.1|13843.2|13828.2|13845.2|13830.2|13843.2|13828.2|0
1650380540000|2022-04-19 15:02:20|13846.1|13831.1|13844.7|13829.7|13846.1|13831.1|13844.7|13829.7|4
1650380550000|2022-04-19 15:02:30|13843.7|13828.7|13842.7|13827.7|13843.7|13828.7|13842.3|13827.3|0
1650380560000|2022-04-19 15:02:40|13841.8|13826.8|13841.8|13826.8|13841.8|13826.8|13841.8|13826.8|0
1650380570000|2022-04-19 15:02:50|13842.2|13827.2|13842.7|13827.7|13842.7|13827.7|13842.2|13827.2|0
1650380590000|2022-04-19 15:03:10|13842.8|13827.8|13851.8|13836.8|13854.6|13839.6|13842.8|13827.8|10
1650380600000|2022-04-19 15:03:20|13854.2|13839.2|13855.7|13840.7|13856.6|13841.6|13854.2|13839.2|3
1650380610000|2022-04-19 15:03:30|13854|13829|13845.2|13830.2|13854|13831.7|13841.7|13826.7|0
1650380620000|2022-04-19 15:03:40|13845.7|13830.7|13844.1|13829.1|13849.2|13834.2|13843.6|13828.6|1
1650380630000|2022-04-19 15:03:50|13840.7|13825.7|13836.2|13821.2|13841.6|13826.6|13836.2|13821.2|0
1650380640000|2022-04-19 15:04:00|13836.7|13821.7|13836.7|13821.7|13837.6|13822.6|13836.2|13821.2|1
1650380650000|2022-04-19 15:04:10|13836.6|13821.6|13834.2|13819.2|13836.6|13821.6|13834.2|13819.2|1
1650380660000|2022-04-19 15:04:20|13832.3|13817.3|13844.2|13829.2|13845.7|13830.7|13832.3|13817.3|22
1650380670000|2022-04-19 15:04:30|13843.7|13828.7|13838.2|13823.2|13844.2|13828.7|13837.8|13818.3|0
1650380680000|2022-04-19 15:04:40|13837.8|13822.8|13859.8|13834.8|13862.6|13839.3|13837.3|13822.3|1
1650380690000|2022-04-19 15:04:50|13855.7|13840.7|13859.7|13834.7|13860.7|13840.7|13854.7|13834.7|2
1650380700000|2022-04-19 15:05:00|13854.7|13839.7|13854.1|13839.1|13859.7|13840.2|13854.1|13834.2|0
1650380710000|2022-04-19 15:05:10|13854.6|13839.6|13853.6|13838.6|13854.6|13839.6|13853.6|13838.6|0
1650380720000|2022-04-19 15:05:20|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|0
1650380730000|2022-04-19 15:05:30|13852.7|13837.7|13851.2|13836.2|13852.7|13837.7|13851.2|13836.2|1
1650380740000|2022-04-19 15:05:40|13851.1|13836.1|13872.8|13857.8|13882.3|13867.3|13851.1|13836.1|25
1650380750000|2022-04-19 15:05:50|13872.3|13857.3|13871.8|13856.8|13872.3|13857.3|13871.8|13856.8|0
1650380760000|2022-04-19 15:06:00|13870.4|13855.4|13858.2|13843.2|13870.4|13855.4|13857.6|13842.6|21
1650380770000|2022-04-19 15:06:10|13858.1|13843.1|13858.1|13843.1|13858.1|13843.1|13858.1|13843.1|0
1650380780000|2022-04-19 15:06:20|13856.6|13841.6|13854.1|13839.1|13859.5|13842.1|13853.6|13834.5|0
1650380790000|2022-04-19 15:06:30|13853.6|13838.6|13852.1|13837.1|13853.6|13838.6|13852.1|13837.1|0
1650380800000|2022-04-19 15:06:40|13851.6|13836.6|13856.1|13841.1|13858.5|13842.5|13850.1|13833.5|9
1650380810000|2022-04-19 15:06:50|13853.1|13838.1|13853.6|13838.6|13853.6|13838.6|13852.6|13837.6|0
1650380820000|2022-04-19 15:07:00|13853.1|13838.1|13852.6|13837.6|13853.6|13838.6|13852.6|13837.6|0
1650380830000|2022-04-19 15:07:10|13872|13857|13866.2|13851.2|13872|13857|13866.2|13851.2|6
1650380840000|2022-04-19 15:07:20|||||||||1
1650380860000|2022-04-19 15:07:40|13865.7|13850.7|13865.7|13850.7|13865.7|13850.7|13865.7|13850.7|0
1650380880000|2022-04-19 15:08:00|13866.2|13851.2|13866.1|13851.1|13866.2|13851.2|13866.1|13851.1|0
1650380890000|2022-04-19 15:08:10|13865.7|13850.7|13865.6|13850.6|13865.7|13850.7|13865.6|13850.6|0
1650380900000|2022-04-19 15:08:20|13865.1|13850.1|13858.6|13843.6|13869.4|13850.1|13858.6|13840.1|7
1650380910000|2022-04-19 15:08:30|13857.1|13842.1|13855.6|13840.6|13857.1|13842.1|13854.1|13839.1|1
1650380920000|2022-04-19 15:08:40|13855.5|13840.5|13844.1|13829.1|13855.5|13840.5|13844.1|13829.1|0
1650380930000|2022-04-19 15:08:50|13843.6|13828.6|13839.6|13824.6|13848.5|13828.6|13839.6|13823.5|0
1650380940000|2022-04-19 15:09:00|13839.1|13824.1|13840.1|13825.1|13841.6|13826.6|13839.1|13824.1|4
1650380950000|2022-04-19 15:09:10|13842.6|13827.6|13837.7|13822.7|13842.6|13827.6|13837.7|13822.7|0
1650380960000|2022-04-19 15:09:20|13837.6|13822.6|13836.7|13821.7|13837.6|13822.6|13836.7|13821.7|3
1650380970000|2022-04-19 15:09:30|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|0
1650380980000|2022-04-19 15:09:40|13834.7|13819.7|13835.6|13820.6|13835.6|13820.6|13833.7|13818.7|2
1650381000000|2022-04-19 15:10:00|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|0
1650381010000|2022-04-19 15:10:10|13835.6|13820.6|13834.7|13819.7|13835.6|13820.6|13834.7|13819.7|12
1650381030000|2022-04-19 15:10:30|13836.6|13821.6|13834.7|13819.7|13836.6|13821.6|13834.7|13819.7|6
1650381050000|2022-04-19 15:10:50|13834.2|13819.2|13833.7|13818.7|13834.2|13819.2|13833.7|13818.7|4
1650381060000|2022-04-19 15:11:00|13834.2|13819.2|13840.3|13825.3|13840.3|13825.3|13832.7|13817.7|11
1650381070000|2022-04-19 15:11:10|13838.3|13823.3|13836.7|13821.7|13843.3|13824.2|13836.7|13818.3|1
1650381080000|2022-04-19 15:11:20|13836.2|13821.2|13839.2|13824.2|13839.2|13824.2|13836.2|13821.2|0
1650381090000|2022-04-19 15:11:30|13840.2|13825.2|13847.7|13832.7|13849.7|13834.7|13840.2|13825.2|1
1650381100000|2022-04-19 15:11:40|13866|13828.5|13851.2|13826.2|13866|13835.7|13845.6|13825.7|0
1650381110000|2022-04-19 15:11:50|13850.7|13825.7|13845.6|13830.6|13850.7|13830.6|13844.6|13825.7|0
1650381120000|2022-04-19 15:12:00|13843.7|13828.7|13836.2|13821.2|13843.7|13828.7|13834.8|13819.8|0
1650381130000|2022-04-19 15:12:10|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|0
1650381150000|2022-04-19 15:12:30|||||||||2
1650381160000|2022-04-19 15:12:40|13833.8|13818.8|13832.3|13817.3|13833.8|13818.8|13832.3|13817.3|2
1650381170000|2022-04-19 15:12:50|||||||||1
1650381180000|2022-04-19 15:13:00|13834.2|13819.2|13831.8|13816.8|13834.2|13819.2|13831.8|13816.8|12
1650381190000|2022-04-19 15:13:10|13831.3|13816.3|13833.7|13818.7|13835.6|13820.6|13831.3|13816.3|4
1650381210000|2022-04-19 15:13:30|13834.7|13819.7|13845.1|13830.1|13848|13833|13834.7|13819.7|7
1650381220000|2022-04-19 15:13:40|13844.6|13829.6|13841.6|13826.6|13844.6|13829.6|13841.5|13826.5|0
1650381240000|2022-04-19 15:14:00|13841.4|13826.4|13838.5|13823.5|13841.4|13826.4|13834.6|13819.6|1
1650381250000|2022-04-19 15:14:10|13835.6|13820.6|13836.1|13821.1|13836.6|13821.6|13835.6|13820.6|18
1650381270000|2022-04-19 15:14:30|13835.1|13820.1|13832.2|13817.2|13835.6|13820.6|13832.2|13817.2|5
1650381280000|2022-04-19 15:14:40|13829.8|13814.8|13829.8|13814.8|13829.8|13814.8|13829.8|13814.8|2
1650381290000|2022-04-19 15:14:50|13833.2|13818.2|13835.8|13820.8|13835.8|13820.8|13833.2|13818.2|3
1650381300000|2022-04-19 15:15:00|13835.3|13820.3|13835.3|13820.3|13836.8|13821.8|13835.3|13820.3|0
1650381320000|2022-04-19 15:15:20|13835.8|13820.8|13836.2|13821.2|13836.3|13821.3|13835.8|13820.8|0
1650381330000|2022-04-19 15:15:30|13834.8|13819.8|13834.3|13819.3|13834.8|13819.8|13834.3|13819.3|0
1650381340000|2022-04-19 15:15:40|13831.9|13816.9|13832.3|13817.3|13832.7|13817.7|13831.9|13816.9|3
1650381350000|2022-04-19 15:15:50|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1650381360000|2022-04-19 15:16:00|13835.2|13820.2|13840.1|13825.1|13856.8|13832.2|13834.7|13819.3|2
1650381370000|2022-04-19 15:16:10|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|0
1650381380000|2022-04-19 15:16:20|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|0
1650381390000|2022-04-19 15:16:30|13837.2|13822.2|13834.7|13819.7|13837.2|13822.2|13834.7|13819.7|1
1650381400000|2022-04-19 15:16:40|13834.2|13819.2|13835.6|13820.6|13835.6|13820.6|13834.2|13819.2|6
1650381420000|2022-04-19 15:17:00|13836.3|13821.3|13842.2|13827.2|13844.6|13829.6|13836.3|13821.3|2
1650381430000|2022-04-19 15:17:10|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|0
1650381460000|2022-04-19 15:17:40|13839.7|13824.7|13840.7|13825.7|13840.7|13825.7|13839.7|13824.7|0
1650381470000|2022-04-19 15:17:50|13840.6|13825.6|13836.8|13821.8|13840.7|13825.7|13836.8|13821.8|7
1650381480000|2022-04-19 15:18:00|13836.3|13821.3|13836.3|13821.3|13836.3|13821.3|13836.3|13821.3|0
1650381490000|2022-04-19 15:18:10|13836.8|13821.8|13835.8|13820.8|13836.8|13821.8|13835.8|13820.8|8
1650381500000|2022-04-19 15:18:20|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|0
1650381510000|2022-04-19 15:18:30|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|0
1650381520000|2022-04-19 15:18:40|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|6
1650381530000|2022-04-19 15:18:50|13832.7|13817.7|13830.2|13815.2|13832.7|13817.7|13830.2|13815.2|0
1650381540000|2022-04-19 15:19:00|13829.8|13814.8|13823.8|13808.8|13829.8|13814.8|13823.8|13808.8|2
1650381550000|2022-04-19 15:19:10|13822.3|13807.3|13822.8|13807.8|13822.8|13807.8|13822.3|13807.3|0
1650381560000|2022-04-19 15:19:20|13822.3|13807.3|13823.3|13808.3|13823.3|13808.3|13820.8|13805.8|1
1650381570000|2022-04-19 15:19:30|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|0
1650381580000|2022-04-19 15:19:40|13823.3|13808.3|13823.2|13808.2|13824.7|13809.7|13823.2|13808.2|4
1650381600000|2022-04-19 15:20:00|13824.2|13809.2|13837.1|13822.1|13844.6|13822.1|13824.2|13809.2|2
1650381610000|2022-04-19 15:20:10|13837.6|13822.6|13831.1|13816.1|13837.6|13822.6|13831.1|13816.1|0
1650381620000|2022-04-19 15:20:20|13830.1|13815.1|13830.1|13815.1|13830.1|13815.1|13830.1|13815.1|0
1650381630000|2022-04-19 15:20:30|13829.6|13814.6|13826.6|13811.6|13829.6|13814.6|13826.6|13811.6|2
1650381640000|2022-04-19 15:20:40|13825.7|13810.7|13819.6|13804.6|13826.1|13811.1|13819.6|13804.6|16
1650381650000|2022-04-19 15:20:50|13817.1|13802.1|13817.6|13802.6|13817.6|13802.6|13817.1|13802.1|2
1650381660000|2022-04-19 15:21:00|13818.6|13803.6|13821|13806|13821|13806|13818.6|13803.6|0
1650381670000|2022-04-19 15:21:10|13820.5|13805.5|13814.3|13799.3|13820.5|13805.5|13809.2|13794.2|32
1650381680000|2022-04-19 15:21:20|13813.8|13798.8|13811.8|13796.8|13813.8|13798.8|13804.8|13789.8|33
1650381690000|2022-04-19 15:21:30|13811.9|13796.9|13825.4|13800.4|13829.3|13814.3|13811.9|13796.9|8
1650381700000|2022-04-19 15:21:40|13824.9|13799.9|13826.6|13801.6|13831.8|13801.6|13824.9|13794.3|3
1650381710000|2022-04-19 15:21:50|13826.1|13801.1|13825.7|13800.7|13826.1|13801.1|13825.6|13800.6|0
1650381720000|2022-04-19 15:22:00|13825.6|13800.6|13826.1|13801.1|13826.1|13801.1|13825.6|13800.6|2
1650381730000|2022-04-19 15:22:10|13821.5|13806.5|13821|13806|13821.5|13806.5|13821|13806|1
1650381740000|2022-04-19 15:22:20|13820.5|13805.5|13812.5|13797.5|13820.5|13805.5|13812.5|13797.5|1
1650381750000|2022-04-19 15:22:30|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|0
1650381760000|2022-04-19 15:22:40|13818.4|13793.4|13812.4|13797.4|13818.4|13798.4|13812.4|13793.4|0
1650381770000|2022-04-19 15:22:50|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|0
1650381780000|2022-04-19 15:23:00|13812|13797|13806.6|13791.6|13812.5|13797.5|13806.6|13791.6|9
1650381790000|2022-04-19 15:23:10|13809.9|13794.9|13808.9|13793.9|13809.9|13794.9|13808.9|13793.9|0
1650381800000|2022-04-19 15:23:20|13808|13793|13806.1|13791.1|13808|13793|13806.1|13791.1|0
1650381810000|2022-04-19 15:23:30|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|0
1650381820000|2022-04-19 15:23:40|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|2
1650381830000|2022-04-19 15:23:50|13810|13795|13810.5|13795.5|13810.5|13795.5|13810|13795|0
1650381840000|2022-04-19 15:24:00|13811.5|13796.5|13811.5|13796.5|13811.5|13796.5|13811.5|13796.5|0
1650381860000|2022-04-19 15:24:20|13812|13797|13813.4|13798.4|13815.9|13800.9|13812|13797|1
1650381870000|2022-04-19 15:24:30|13812.9|13797.9|13808.5|13793.5|13812.9|13797.9|13808.5|13793.5|0
1650381880000|2022-04-19 15:24:40|13807.5|13792.5|13807|13792|13807.5|13792.5|13807|13792|0
1650381890000|2022-04-19 15:24:50|13806|13791|13807|13792|13807|13792|13806|13791|0
1650381900000|2022-04-19 15:25:00|13806.5|13791.5|13805.5|13790.5|13807.4|13792.4|13805.5|13790.5|0
1650381910000|2022-04-19 15:25:10|13805|13790|13804.9|13789.9|13806|13791|13804.9|13789.9|1
1650381920000|2022-04-19 15:25:20|13805|13790|13801|13786|13805|13790|13801|13786|0
1650381930000|2022-04-19 15:25:30|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|1
1650381940000|2022-04-19 15:25:40|13801.5|13786.5|13809.3|13794.3|13812.9|13797.9|13801.5|13786.5|2
1650381950000|2022-04-19 15:25:50|13808.8|13793.8|13805.9|13790.9|13809.3|13794.3|13805.9|13790.9|0
1650381960000|2022-04-19 15:26:00|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|0
1650381970000|2022-04-19 15:26:10|13805.9|13790.9|13809.2|13794.2|13809.2|13794.2|13805.4|13790.4|0
1650381980000|2022-04-19 15:26:20|13810.2|13795.2|13810.3|13795.3|13815.8|13800.8|13810.2|13795.2|4
1650381990000|2022-04-19 15:26:30|13810.4|13795.4|13807|13792|13813.3|13798.3|13807|13792|14
1650382000000|2022-04-19 15:26:40|13807.5|13792.5|13806.5|13791.5|13807.5|13792.5|13806.5|13791.5|0
1650382010000|2022-04-19 15:26:50|13806.4|13791.4|13813.1|13798.1|13814|13799|13805.6|13790.6|8
1650382020000|2022-04-19 15:27:00|13813|13798|13812|13797|13813|13798|13812|13797|1
1650382030000|2022-04-19 15:27:10|13811.5|13796.5|13811.5|13796.5|13811.5|13796.5|13811.5|13796.5|0
1650382040000|2022-04-19 15:27:20|13811.4|13796.4|13809.4|13794.4|13811.4|13796.4|13809.4|13794.4|2
1650382050000|2022-04-19 15:27:30|13817.9|13802.9|13811.9|13796.9|13817.9|13802.9|13811.9|13796.9|3
1650382060000|2022-04-19 15:27:40|13812.4|13797.4|13812.4|13797.4|13812.4|13797.4|13812.4|13797.4|0
1650382070000|2022-04-19 15:27:50|13811.9|13796.9|13817|13802|13817|13802|13811.9|13796.9|11
1650382080000|2022-04-19 15:28:00|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|2
1650382100000|2022-04-19 15:28:20|13815.5|13800.5|13809.1|13794.1|13815.5|13800.5|13809.1|13794.1|0
1650382110000|2022-04-19 15:28:30|13808.6|13793.6|13808.5|13793.5|13809.5|13794.5|13807.5|13792.5|0
1650382120000|2022-04-19 15:28:40|13808|13793|13807.5|13792.5|13808|13793|13807.5|13792.5|0
1650382140000|2022-04-19 15:29:00|13806.6|13791.6|13803.6|13788.6|13806.6|13791.6|13803.6|13788.6|0
1650382150000|2022-04-19 15:29:10|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|13805.1|13790.1|0
1650382160000|2022-04-19 15:29:20|13805|13790|13803|13788|13805|13790|13802.5|13787.5|0
1650382170000|2022-04-19 15:29:30|||||||||1
1650382180000|2022-04-19 15:29:40|13802|13787|13801.5|13786.5|13802|13787|13801.5|13786.5|0
1650382190000|2022-04-19 15:29:50|13802|13787|13805.3|13790.3|13805.8|13790.8|13802|13787|1
1650382200000|2022-04-19 15:30:00|13809.7|13794.7|13809.8|13794.8|13809.8|13794.8|13808.2|13793.2|3
1650382210000|2022-04-19 15:30:10|13810.3|13795.3|13811.9|13796.9|13820.5|13801.8|13810.3|13790.6|6
1650382220000|2022-04-19 15:30:20|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|0
1650382230000|2022-04-19 15:30:30|13809.9|13794.9|13807.9|13792.9|13809.9|13794.9|13807.9|13792.9|0
1650382240000|2022-04-19 15:30:40|13812.8|13797.8|13810.9|13795.9|13820.3|13802.4|13810.9|13795.3|4
1650382250000|2022-04-19 15:30:50|13808.4|13793.4|13804|13789|13808.4|13793.4|13804|13789|0
1650382260000|2022-04-19 15:31:00|13803.9|13788.9|13809.3|13794.3|13810.7|13795.7|13803.9|13788.9|0
1650382290000|2022-04-19 15:31:30|13804.9|13789.9|13801.9|13786.9|13804.9|13789.9|13801.9|13786.9|1
1650382300000|2022-04-19 15:31:40|13801.4|13786.4|13806.3|13791.3|13806.3|13791.3|13801.4|13786.4|0
1650382310000|2022-04-19 15:31:50|13806.7|13791.7|13804.8|13789.8|13806.7|13791.7|13804.8|13789.8|0
1650382320000|2022-04-19 15:32:00|13803.3|13788.3|13805.4|13790.4|13805.4|13790.4|13803.3|13788.3|0
1650382330000|2022-04-19 15:32:10|13803.9|13788.9|13802.9|13787.9|13803.9|13788.9|13802.9|13787.9|1
1650382340000|2022-04-19 15:32:20|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|1
1650382350000|2022-04-19 15:32:30|13802.4|13787.4|13801.8|13786.8|13802.4|13787.4|13801.8|13786.8|4
1650382360000|2022-04-19 15:32:40|13802.3|13787.3|13802.3|13787.3|13802.3|13787.3|13802.3|13787.3|5
1650382370000|2022-04-19 15:32:50|13801.3|13786.3|13800.9|13785.9|13801.3|13786.3|13800.9|13785.9|4
1650382380000|2022-04-19 15:33:00|||||||||1
1650382390000|2022-04-19 15:33:10|13805.7|13790.7|13805.2|13790.2|13805.7|13790.7|13805.2|13790.2|6
1650382400000|2022-04-19 15:33:20|13804.7|13789.7|13801.8|13786.8|13804.8|13789.8|13801.8|13786.8|7
1650382410000|2022-04-19 15:33:30|13800.8|13785.8|13800.8|13785.8|13800.8|13785.8|13800.8|13785.8|0
1650382420000|2022-04-19 15:33:40|13799.9|13784.9|13797|13782|13799.9|13784.9|13797|13782|0
1650382430000|2022-04-19 15:33:50|13795|13780|13798.8|13783.8|13798.8|13783.8|13794|13779|0
1650382440000|2022-04-19 15:34:00|13799.3|13784.3|13803.2|13788.2|13804.7|13789.7|13799.3|13784.3|2
1650382450000|2022-04-19 15:34:10|13803.7|13788.7|13808.1|13793.1|13811.2|13796.2|13803.7|13788.7|15
1650382460000|2022-04-19 15:34:20|13806.1|13791.1|13816|13801|13816.1|13801.1|13804.2|13789.2|51
1650382470000|2022-04-19 15:34:30|13813|13798|13811.5|13796.5|13813|13798|13811.5|13796.5|5
1650382480000|2022-04-19 15:34:40|||||||||4
1650382490000|2022-04-19 15:34:50|13811.1|13796.1|13805.6|13790.6|13811.1|13796.1|13805.6|13790.6|2
1650382500000|2022-04-19 15:35:00|13805.1|13790.1|13803.2|13788.2|13805.1|13790.1|13803.2|13788.2|3
1650382510000|2022-04-19 15:35:10|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|0
1650382520000|2022-04-19 15:35:20|13795.8|13780.8|13792.4|13777.4|13795.8|13780.8|13792.4|13777.4|4
1650382540000|2022-04-19 15:35:40|13791.9|13776.9|13791.4|13776.4|13791.9|13776.9|13791.4|13776.4|0
1650382550000|2022-04-19 15:35:50|13790.9|13775.9|13796.6|13781.6|13796.6|13781.6|13790.3|13775.3|8
1650382560000|2022-04-19 15:36:00|13793.8|13778.8|13793.8|13778.8|13793.8|13778.8|13793.8|13778.8|1
1650382570000|2022-04-19 15:36:10|13793.7|13778.7|13792.3|13777.3|13793.7|13778.7|13792.3|13777.3|1
1650382580000|2022-04-19 15:36:20|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|0
1650382590000|2022-04-19 15:36:30|13791.3|13776.3|13794.6|13779.6|13794.6|13779.6|13789.7|13774.7|8
1650382600000|2022-04-19 15:36:40|13803.2|13788.2|13808.6|13793.6|13808.6|13793.6|13803.2|13788.2|3
1650382610000|2022-04-19 15:36:50|13808.2|13793.2|13806.8|13791.8|13808.3|13793.3|13806.3|13791.3|5
1650382620000|2022-04-19 15:37:00|13805.3|13790.3|13804.7|13789.7|13805.3|13790.3|13804.7|13789.7|1
1650382630000|2022-04-19 15:37:10|13805.2|13790.2|13804.6|13789.6|13806.6|13791.6|13804.1|13789.1|0
1650382650000|2022-04-19 15:37:30|13804.2|13789.2|13803.7|13788.7|13804.2|13789.2|13803.7|13788.7|0
1650382660000|2022-04-19 15:37:40|13803.2|13788.2|13802.7|13787.7|13803.2|13788.2|13802.7|13787.7|0
1650382670000|2022-04-19 15:37:50|13802.6|13787.6|13807.1|13792.1|13814.2|13799.2|13802.2|13787.2|1
1650382680000|2022-04-19 15:38:00|13807.6|13792.6|13806.6|13791.6|13807.6|13792.6|13806.6|13791.6|1
1650382690000|2022-04-19 15:38:10|13807.1|13792.1|13807.1|13792.1|13807.1|13792.1|13807.1|13792.1|0
1650382700000|2022-04-19 15:38:20|13806.9|13791.9|13803.2|13788.2|13808.2|13791.9|13803.1|13783.2|4
1650382710000|2022-04-19 15:38:30|13808.2|13783.2|13807.7|13782.7|13808.2|13788.2|13802.7|13782.7|0
1650382720000|2022-04-19 15:38:40|13802.2|13787.2|13802.3|13787.3|13802.3|13787.3|13802.2|13787.2|0
1650382730000|2022-04-19 15:38:50|13802.2|13787.2|13802.2|13787.2|13802.2|13787.2|13802.2|13787.2|0
1650382740000|2022-04-19 15:39:00|13802.7|13787.7|13802.2|13787.2|13802.7|13787.7|13802.2|13787.2|0
1650382770000|2022-04-19 15:39:30|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|0
1650382780000|2022-04-19 15:39:40|||||||||2
1650382790000|2022-04-19 15:39:50|||||||||3
1650382800000|2022-04-19 15:40:00|13803.6|13788.6|13805|13790|13807|13792|13803.6|13788.6|1
1650382810000|2022-04-19 15:40:10|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|0
1650382820000|2022-04-19 15:40:20|13803.1|13788.1|13804.1|13789.1|13804.1|13789.1|13802.6|13787.6|14
1650382830000|2022-04-19 15:40:30|13802.6|13787.6|13801.6|13786.6|13802.6|13787.6|13801.6|13786.6|6
1650382850000|2022-04-19 15:40:50|13805.6|13790.6|13808.9|13793.9|13822.6|13799.8|13805.6|13785.1|27
1650382860000|2022-04-19 15:41:00|13809.4|13794.4|13809.8|13794.8|13809.8|13794.8|13805.9|13790.9|5
1650382870000|2022-04-19 15:41:10|13810|13795|13811|13796|13811|13796|13810|13795|17
1650382880000|2022-04-19 15:41:20|13816.4|13791.4|13812|13797|13816.4|13797|13812|13791.4|8
1650382890000|2022-04-19 15:41:30|13811.5|13796.5|13811|13796|13811.5|13796.5|13811|13796|18
1650382900000|2022-04-19 15:41:40|13809|13794|13809|13794|13809|13794|13809|13794|6
1650382910000|2022-04-19 15:41:50|13809.5|13794.5|13806.4|13791.4|13809.5|13794.5|13806.4|13791.4|2
1650382920000|2022-04-19 15:42:00|13805.9|13790.9|13805.5|13790.5|13806.4|13791.4|13805.5|13790.5|2
1650382930000|2022-04-19 15:42:10|13805.4|13790.4|13804.9|13789.9|13805.4|13790.4|13804.9|13789.9|7
1650382940000|2022-04-19 15:42:20|13804.4|13789.4|13801.9|13786.9|13804.4|13789.4|13801.9|13786.9|1
1650382970000|2022-04-19 15:42:50|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|10
1650382980000|2022-04-19 15:43:00|13801|13786|13801.4|13786.4|13801.4|13786.4|13801|13786|5
1650382990000|2022-04-19 15:43:10|13801|13786|13801|13786|13801|13786|13801|13786|1
1650383010000|2022-04-19 15:43:30|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|0
1650383020000|2022-04-19 15:43:40|13802.9|13787.9|13801.9|13786.9|13802.9|13787.9|13801.9|13786.9|3
1650383030000|2022-04-19 15:43:50|13802.4|13787.4|13806|13791|13822.2|13791|13802.4|13784.7|6
1650383040000|2022-04-19 15:44:00|13811|13786|13808|13793|13811|13793|13805.5|13786|2
1650383050000|2022-04-19 15:44:10|13807.5|13792.5|13812.1|13797.1|13818|13797.7|13807.5|13792.5|4
1650383060000|2022-04-19 15:44:20|13820.6|13795.6|13809.9|13794.9|13820.6|13800.6|13809.9|13794.9|4
1650383080000|2022-04-19 15:44:40|13807.9|13792.9|13811.8|13796.8|13812.3|13797.3|13807.4|13792.4|2
1650383100000|2022-04-19 15:45:00|13811.3|13796.3|13805.4|13790.4|13811.3|13796.3|13804.9|13789.9|1
1650383110000|2022-04-19 15:45:10|||||||||1
1650383120000|2022-04-19 15:45:20|13804.9|13789.9|13803.9|13788.9|13804.9|13789.9|13801|13786|0
1650383130000|2022-04-19 15:45:30|13806.8|13791.8|13806.3|13791.3|13806.8|13791.8|13804.3|13789.3|1
1650383140000|2022-04-19 15:45:40|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|0
1650383150000|2022-04-19 15:45:50|13806.3|13791.3|13805.9|13790.9|13806.4|13791.4|13804.4|13789.4|4
1650383160000|2022-04-19 15:46:00|13806|13791|13809.4|13794.4|13811.4|13796.4|13806|13791|0
1650383220000|2022-04-19 15:47:00|13809.3|13794.3|13810.9|13795.9|13810.9|13795.9|13809.3|13794.3|0
1650383230000|2022-04-19 15:47:10|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|1
1650383240000|2022-04-19 15:47:20|13807.4|13792.4|13807.3|13792.3|13807.4|13792.4|13807.3|13792.3|2
1650383250000|2022-04-19 15:47:30|||||||||26
1650383260000|2022-04-19 15:47:40|13806.4|13791.4|13805.3|13790.3|13806.4|13791.4|13805.3|13790.3|10
1650383270000|2022-04-19 15:47:50|||||||||1
1650383280000|2022-04-19 15:48:00|13811.3|13796.3|13815.2|13800.2|13815.8|13800.8|13811.3|13796.3|0
1650383290000|2022-04-19 15:48:10|13815.3|13800.3|13815.2|13800.2|13815.8|13800.8|13814.7|13799.7|0
1650383300000|2022-04-19 15:48:20|13815.1|13800.1|13810.8|13795.8|13815.1|13800.1|13810.3|13795.3|3
1650383310000|2022-04-19 15:48:30|13811.3|13796.3|13811.8|13796.8|13811.8|13796.8|13811.3|13796.3|0
1650383330000|2022-04-19 15:48:50|13811.3|13796.3|13810.3|13795.3|13811.3|13796.3|13810.2|13795.2|0
1650383340000|2022-04-19 15:49:00|13809.3|13794.3|13807.3|13792.3|13809.3|13794.3|13807.3|13792.3|2
1650383350000|2022-04-19 15:49:10|13810.8|13795.8|13808.7|13793.7|13810.8|13795.8|13807.8|13792.8|1
1650383360000|2022-04-19 15:49:20|13808.2|13793.2|13807.2|13792.2|13808.2|13793.2|13807.2|13792.2|5
1650383380000|2022-04-19 15:49:40|||||||||1
1650383410000|2022-04-19 15:50:10|13808.6|13793.6|13806.7|13791.7|13808.6|13793.6|13806.7|13791.7|6
1650383440000|2022-04-19 15:50:40|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|0
1650383450000|2022-04-19 15:50:50|13807.3|13792.3|13806.3|13791.3|13807.3|13792.3|13806.3|13791.3|1
1650383490000|2022-04-19 15:51:30|13805.3|13790.3|13805.3|13790.3|13805.3|13790.3|13805.3|13790.3|0
1650383500000|2022-04-19 15:51:40|13809.8|13794.8|13807.7|13792.7|13809.8|13794.8|13807.7|13792.7|0
1650383510000|2022-04-19 15:51:50|13805.8|13790.8|13805.3|13790.3|13805.8|13790.8|13805.3|13790.3|3
1650383520000|2022-04-19 15:52:00|13805.8|13790.8|13814.7|13799.7|13820.2|13801.2|13805.8|13786.5|0
1650383530000|2022-04-19 15:52:10|13814.2|13799.2|13813.6|13798.6|13814.2|13799.2|13813.2|13798.2|8
1650383540000|2022-04-19 15:52:20|13814.1|13799.1|13815.6|13800.6|13815.6|13800.6|13814.1|13799.1|0
1650383550000|2022-04-19 15:52:30|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|0
1650383560000|2022-04-19 15:52:40|13816.7|13801.7|13821.6|13806.6|13821.6|13806.6|13816.7|13801.7|0
1650383570000|2022-04-19 15:52:50|13825.1|13810.1|13824.6|13809.6|13825.6|13810.6|13824.6|13809.6|0
1650383580000|2022-04-19 15:53:00|13826.5|13811.5|13825.1|13810.1|13828.1|13813.1|13824.5|13809.5|16
1650383590000|2022-04-19 15:53:10|13825.6|13810.6|13826.9|13811.9|13838|13815.4|13825.6|13800.5|11
1650383600000|2022-04-19 15:53:20|13825.4|13810.4|13819.4|13804.4|13825.9|13810.9|13818.9|13803.9|3
1650383610000|2022-04-19 15:53:30|13820.8|13805.8|13818.4|13803.4|13821|13806|13818.4|13803.4|2
1650383620000|2022-04-19 15:53:40|13818.9|13803.9|13819.4|13804.4|13819.4|13804.4|13818.9|13803.9|0
1650383640000|2022-04-19 15:54:00|13821.4|13806.4|13821.9|13806.9|13821.9|13806.9|13820.9|13805.9|0
1650383650000|2022-04-19 15:54:10|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|2
1650383660000|2022-04-19 15:54:20|||||||||1
1650383670000|2022-04-19 15:54:30|13821.5|13796.5|13815|13800|13821.5|13801.4|13815|13795.1|0
1650383680000|2022-04-19 15:54:40|13814.4|13799.4|13813.5|13798.5|13814.4|13799.4|13813|13798|4
1650383690000|2022-04-19 15:54:50|13814|13799|13812.5|13797.5|13814|13799|13812.5|13797.5|0
1650383700000|2022-04-19 15:55:00|13812|13797|13812|13797|13812|13797|13812|13797|0
1650383710000|2022-04-19 15:55:10|13812.5|13797.5|13818.4|13803.4|13823.9|13803.4|13810.5|13795.5|2
1650383720000|2022-04-19 15:55:20|13817.9|13802.9|13817.9|13802.9|13818.4|13803.4|13817.4|13802.4|1
1650383730000|2022-04-19 15:55:30|13817.4|13802.4|13817.3|13802.3|13817.4|13802.4|13817.3|13802.3|2
1650383740000|2022-04-19 15:55:40|13812.6|13797.6|13811.5|13796.5|13813|13798|13811.5|13796.5|0
1650383750000|2022-04-19 15:55:50|13811|13796|13811|13796|13811|13796|13811|13796|0
1650383760000|2022-04-19 15:56:00|13813|13798|13813|13798|13813|13798|13812.9|13797.9|13
1650383780000|2022-04-19 15:56:20|13813.1|13798.1|13817.4|13802.4|13817.4|13802.4|13813.1|13798.1|0
1650383800000|2022-04-19 15:56:40|13817.9|13802.9|13814.4|13799.4|13817.9|13802.9|13814.4|13799.4|0
1650383820000|2022-04-19 15:57:00|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|2
1650383840000|2022-04-19 15:57:20|||||||||2
1650383850000|2022-04-19 15:57:30|13816.9|13801.9|13816.9|13801.9|13816.9|13801.9|13816.9|13801.9|0
1650383860000|2022-04-19 15:57:40|13818.3|13803.3|13818.9|13803.9|13818.9|13803.9|13818.3|13803.3|1
1650383870000|2022-04-19 15:57:50|13816.4|13801.4|13819.9|13804.9|13826|13809.9|13816.4|13801|3
1650383880000|2022-04-19 15:58:00|13817.9|13802.9|13815|13800|13817.9|13802.9|13815|13800|7
1650383890000|2022-04-19 15:58:10|13814.5|13799.5|13826.5|13811.5|13826.9|13811.9|13814.5|13794.7|4
1650383900000|2022-04-19 15:58:20|13826.1|13811.1|13825.9|13810.9|13826.1|13811.1|13825.9|13810.9|15
1650383910000|2022-04-19 15:58:30|13830.8|13805.8|13824.5|13799.5|13830.8|13805.9|13819.9|13799.5|10
1650383920000|2022-04-19 15:58:40|13818.5|13803.5|13824.5|13799.5|13824.5|13803.5|13818.5|13798.5|0
1650383930000|2022-04-19 15:58:50|13824|13799|13819|13804|13824|13804|13819|13799|0
1650383940000|2022-04-19 15:59:00|13818.5|13803.5|13810.5|13795.5|13818.5|13803.5|13810.5|13795.5|2
1650383950000|2022-04-19 15:59:10|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|0
1650383960000|2022-04-19 15:59:20|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|1
1650383970000|2022-04-19 15:59:30|13817.5|13802.5|13817.5|13802.5|13817.5|13802.5|13817.5|13802.5|0
1650383980000|2022-04-19 15:59:40|13817.9|13802.9|13817|13802|13817.9|13802.9|13816.9|13801.9|2
1650383990000|2022-04-19 15:59:50|13817.4|13802.4|13818.9|13803.9|13819.9|13804.9|13817.4|13802.4|1
1650384000000|2022-04-19 16:00:00|13818.4|13803.4|13814|13799|13821.5|13803.4|13814|13796.5|0
1650384010000|2022-04-19 16:00:10|13814.5|13799.5|13814.5|13799.5|13814.5|13799.5|13814.5|13799.5|0
1650384020000|2022-04-19 16:00:20|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|0
1650384030000|2022-04-19 16:00:30|13815.4|13800.4|13814.5|13799.5|13815.9|13800.9|13814.5|13799.5|0
1650384050000|2022-04-19 16:00:50|13814|13799|13813.5|13798.5|13814|13799|13813.5|13798.5|1
1650384060000|2022-04-19 16:01:00|13815.9|13800.9|13816.4|13801.4|13816.4|13801.4|13815.9|13800.9|0
1650384070000|2022-04-19 16:01:10|13816.9|13801.9|13816.9|13801.9|13816.9|13801.9|13816.9|13801.9|0
1650384090000|2022-04-19 16:01:30|||||||||13
1650384110000|2022-04-19 16:01:50|||||||||1
1650384120000|2022-04-19 16:02:00|13827.1|13812.1|13823.9|13808.9|13827.8|13812.8|13822.4|13807.4|2
1650384130000|2022-04-19 16:02:10|13824|13809|13824|13809|13824|13809|13824|13809|0
1650384140000|2022-04-19 16:02:20|||||||||2
1650384150000|2022-04-19 16:02:30|||||||||4
1650384160000|2022-04-19 16:02:40|||||||||2
1650384170000|2022-04-19 16:02:50|13820.5|13805.5|13821|13806|13826|13806|13820.5|13801|0
1650384180000|2022-04-19 16:03:00|13820.5|13805.5|13825.5|13810.5|13826|13810.5|13820.5|13800.5|0
1650384200000|2022-04-19 16:03:20|13825.4|13810.4|13825.4|13810.4|13825.4|13810.4|13825.4|13810.4|0
1650384220000|2022-04-19 16:03:40|13825.3|13810.3|13820.9|13805.9|13825.3|13810.3|13820.9|13805.9|1
1650384230000|2022-04-19 16:03:50|13820.4|13805.4|13816.9|13801.9|13825|13805.4|13816.9|13800|1
1650384240000|2022-04-19 16:04:00|13817.4|13802.4|13815.9|13800.9|13817.4|13802.4|13815.9|13800.9|0
1650384250000|2022-04-19 16:04:10|13815.4|13800.4|13829|13814|13838.7|13818.5|13815.4|13800.4|11
1650384270000|2022-04-19 16:04:30|13828.5|13813.5|13831|13816|13842.5|13816.5|13828.5|13805|1
1650384280000|2022-04-19 16:04:40|13830.5|13815.5|13830|13815|13830.9|13815.9|13830|13815|3
1650384290000|2022-04-19 16:04:50|13830.5|13815.5|13830.9|13815.9|13830.9|13815.9|13830.5|13815.5|2
1650384300000|2022-04-19 16:05:00|13828.5|13813.5|13829|13814|13829|13814|13828.5|13813.5|0
1650384310000|2022-04-19 16:05:10|13828.5|13813.5|13828|13813|13828.5|13813.5|13828|13813|0
1650384320000|2022-04-19 16:05:20|||||||||1
1650384330000|2022-04-19 16:05:30|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|2
1650384340000|2022-04-19 16:05:40|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1650384360000|2022-04-19 16:06:00|13826|13811|13823.9|13808.9|13826|13811|13822.9|13807.9|1
1650384370000|2022-04-19 16:06:10|13823.4|13808.4|13821.9|13806.9|13823.4|13808.4|13821.4|13806.4|1
1650384380000|2022-04-19 16:06:20|13820.9|13805.9|13819.4|13804.4|13820.9|13805.9|13819.4|13804.4|0
1650384390000|2022-04-19 16:06:30|13819.9|13804.9|13818.9|13803.9|13819.9|13804.9|13818.9|13803.9|0
1650384420000|2022-04-19 16:07:00|13818.4|13803.4|13822.8|13807.8|13823.3|13808.3|13818.4|13803.4|0
1650384450000|2022-04-19 16:07:30|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1650384460000|2022-04-19 16:07:40|13826.9|13811.9|13826.9|13811.9|13827.4|13812.4|13825.9|13810.9|1
1650384470000|2022-04-19 16:07:50|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|13826.9|13811.9|0
1650384480000|2022-04-19 16:08:00|13826.9|13811.9|13826.4|13811.4|13826.9|13811.9|13826.4|13811.4|4
1650384500000|2022-04-19 16:08:20|||||||||1
1650384510000|2022-04-19 16:08:30|||||||||8
1650384530000|2022-04-19 16:08:50|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|2
1650384560000|2022-04-19 16:09:20|13826.4|13811.4|13823.9|13808.9|13826.4|13811.4|13823.9|13808.9|0
1650384570000|2022-04-19 16:09:30|13824.4|13809.4|13823.4|13808.4|13824.4|13809.4|13822.9|13807.9|0
1650384580000|2022-04-19 16:09:40|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|0
1650384590000|2022-04-19 16:09:50|13821.9|13806.9|13823.9|13808.9|13824.9|13809.9|13821.4|13806.4|8
1650384600000|2022-04-19 16:10:00|13825.4|13810.4|13823.9|13808.9|13825.4|13810.4|13822.9|13807.9|1
1650384610000|2022-04-19 16:10:10|13824|13809|13823.5|13808.5|13824.4|13809.4|13823.5|13808.5|8
1650384620000|2022-04-19 16:10:20|13822.5|13807.5|13821.5|13806.5|13822.5|13807.5|13821.5|13806.5|0
1650384630000|2022-04-19 16:10:30|13821|13806|13819.4|13804.4|13821|13806|13819.4|13804.4|0
1650384640000|2022-04-19 16:10:40|13818.9|13803.9|13817.4|13802.4|13818.9|13803.9|13816.9|13801.9|0
1650384650000|2022-04-19 16:10:50|13816.9|13801.9|13816.4|13801.4|13816.9|13801.9|13816.4|13801.4|0
1650384660000|2022-04-19 16:11:00|13815.4|13800.4|13816.9|13801.9|13816.9|13801.9|13815.4|13800.4|0
1650384670000|2022-04-19 16:11:10|13815.9|13800.9|13816.9|13801.9|13816.9|13801.9|13815.9|13800.9|0
1650384690000|2022-04-19 16:11:30|13816.4|13801.4|13815.4|13800.4|13816.4|13801.4|13815.4|13800.4|4
1650384710000|2022-04-19 16:11:50|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|13814.9|13799.9|0
1650384720000|2022-04-19 16:12:00|13815.9|13800.9|13815.4|13800.4|13815.9|13800.9|13815.4|13800.4|0
1650384730000|2022-04-19 16:12:10|||||||||1
1650384750000|2022-04-19 16:12:30|13815.5|13800.5|13820.9|13805.9|13827|13807.4|13815.5|13800.5|0
1650384770000|2022-04-19 16:12:50|13820.8|13805.8|13820.9|13805.9|13820.9|13805.9|13819.9|13804.9|23
1650384780000|2022-04-19 16:13:00|13821.4|13806.4|13821.9|13806.9|13821.9|13806.9|13821.3|13806.3|0
1650384790000|2022-04-19 16:13:10|13821.8|13806.8|13820.8|13805.8|13821.8|13806.8|13820.4|13805.4|4
1650384800000|2022-04-19 16:13:20|13820.4|13805.4|13818.5|13803.5|13820.4|13805.4|13818.4|13803.4|13
1650384810000|2022-04-19 16:13:30|13819|13804|13817.5|13802.5|13819|13804|13816.9|13801.9|12
1650384820000|2022-04-19 16:13:40|13817|13802|13817|13802|13817|13802|13817|13802|0
1650384830000|2022-04-19 16:13:50|13817.5|13802.5|13814.4|13799.4|13817.5|13802.5|13814.4|13799.4|25
1650384840000|2022-04-19 16:14:00|13815.4|13800.4|13814.3|13799.3|13815.4|13800.4|13814.3|13799.3|9
1650384850000|2022-04-19 16:14:10|13813.8|13798.8|13810.3|13795.3|13813.8|13798.8|13809.8|13794.8|1
1650384870000|2022-04-19 16:14:30|13809.8|13794.8|13809.3|13794.3|13809.8|13794.8|13809.3|13794.3|0
1650384880000|2022-04-19 16:14:40|13808.4|13793.4|13805.9|13790.9|13809.4|13794.4|13805.9|13790.9|0
1650384900000|2022-04-19 16:15:00|13809.8|13794.8|13808.9|13793.9|13810.2|13795.2|13808.3|13793.3|4
1650384910000|2022-04-19 16:15:10|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|0
1650384930000|2022-04-19 16:15:30|13805.9|13790.9|13805.4|13790.4|13805.9|13790.9|13805.4|13790.4|2
1650384940000|2022-04-19 16:15:40|13810.1|13785.1|13809.4|13794.4|13817|13794.4|13803.4|13777.6|3
1650384950000|2022-04-19 16:15:50|13807.4|13792.4|13809.9|13794.9|13809.9|13794.9|13807.4|13792.4|0
1650384960000|2022-04-19 16:16:00|13822|13784.5|13812.9|13797.9|13822|13797.9|13810.5|13784.5|0
1650384980000|2022-04-19 16:16:20|||||||||3
1650384990000|2022-04-19 16:16:30|||||||||2
1650385000000|2022-04-19 16:16:40|||||||||2
1650385010000|2022-04-19 16:16:50|13812.4|13797.4|13813.4|13798.4|13813.4|13798.4|13812.4|13797.4|1
1650385020000|2022-04-19 16:17:00|13817.8|13802.8|13814.3|13799.3|13817.8|13802.8|13814.3|13799.3|2
1650385030000|2022-04-19 16:17:10|13813.4|13798.4|13811.4|13796.4|13815.3|13800.3|13811.4|13796.4|0
1650385040000|2022-04-19 16:17:20|13810.9|13795.9|13815.4|13800.4|13816.4|13801.4|13810.9|13795.9|2
1650385050000|2022-04-19 16:17:30|13814.9|13799.9|13814.9|13799.9|13815|13800|13814.4|13799.4|6
1650385060000|2022-04-19 16:17:40|13814.5|13799.5|13813|13798|13814.5|13799.5|13813|13798|0
1650385080000|2022-04-19 16:18:00|13814|13799|13817|13802|13817.4|13802.4|13814|13799|0
1650385090000|2022-04-19 16:18:10|13816.9|13801.9|13816.9|13801.9|13816.9|13801.9|13816.9|13801.9|0
1650385110000|2022-04-19 16:18:30|||||||||1
1650385130000|2022-04-19 16:18:50|13817.4|13802.4|13816.9|13801.9|13817.4|13802.4|13816.9|13801.9|0
1650385140000|2022-04-19 16:19:00|13816.4|13801.4|13813.8|13798.8|13816.4|13801.4|13813.3|13798.3|0
1650385150000|2022-04-19 16:19:10|13814.8|13799.8|13815.8|13800.8|13815.8|13800.8|13814.8|13799.8|0
1650385170000|2022-04-19 16:19:30|13814.8|13799.8|13814.8|13799.8|13814.8|13799.8|13814.8|13799.8|0
1650385180000|2022-04-19 16:19:40|13816.2|13801.2|13814.3|13799.3|13816.2|13801.2|13814.3|13799.3|0
1650385190000|2022-04-19 16:19:50|13814.8|13799.8|13814.8|13799.8|13814.8|13799.8|13814.8|13799.8|1
1650385200000|2022-04-19 16:20:00|13813.9|13798.9|13817.3|13802.3|13817.3|13802.3|13813.9|13798.9|0
1650385210000|2022-04-19 16:20:10|13817.8|13802.8|13818.3|13803.3|13818.8|13803.8|13817.8|13802.8|3
1650385220000|2022-04-19 16:20:20|13823.3|13808.3|13823.8|13808.8|13835.3|13810.3|13823.3|13797.8|7
1650385230000|2022-04-19 16:20:30|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|0
1650385240000|2022-04-19 16:20:40|13834.3|13809.3|13829.8|13814.8|13834.3|13815.8|13829.8|13809.3|25
1650385250000|2022-04-19 16:20:50|13833.3|13808.3|13826.9|13811.9|13833.3|13813.3|13826.9|13808.3|0
1650385260000|2022-04-19 16:21:00|13827.8|13812.8|13827.3|13812.3|13827.8|13812.8|13826.8|13811.8|3
1650385280000|2022-04-19 16:21:20|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|0
1650385300000|2022-04-19 16:21:40|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|2
1650385310000|2022-04-19 16:21:50|||||||||26
1650385320000|2022-04-19 16:22:00|13826.8|13811.8|13826.3|13811.3|13829.3|13814.3|13826.3|13811.3|1
1650385340000|2022-04-19 16:22:20|13837.9|13800.4|13823.3|13808.3|13837.9|13809.3|13821.8|13800.4|0
1650385350000|2022-04-19 16:22:30|13823.4|13808.4|13825.3|13810.3|13825.4|13810.4|13823.4|13808.4|0
1650385360000|2022-04-19 16:22:40|13825.8|13810.8|13826.3|13811.3|13826.3|13811.3|13825.8|13810.8|1
1650385380000|2022-04-19 16:23:00|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|0
1650385390000|2022-04-19 16:23:10|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|6
1650385410000|2022-04-19 16:23:30|13838.5|13801|13826.5|13811.5|13838.5|13811.5|13826.5|13801|0
1650385420000|2022-04-19 16:23:40|13832.7|13807.7|13828|13813|13832.7|13813.5|13828|13807.7|0
1650385430000|2022-04-19 16:23:50|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|0
1650385440000|2022-04-19 16:24:00|13826.4|13811.4|13824.4|13809.4|13826.4|13811.4|13824.4|13809.4|0
1650385450000|2022-04-19 16:24:10|13823.9|13808.9|13823.4|13808.4|13823.9|13808.9|13823.4|13808.4|0
1650385460000|2022-04-19 16:24:20|13838|13800.5|13825.9|13810.9|13838|13811.9|13825.9|13800.5|0
1650385470000|2022-04-19 16:24:30|13824.9|13809.9|13825.9|13810.9|13825.9|13810.9|13824.9|13809.9|0
1650385480000|2022-04-19 16:24:40|13825.4|13810.4|13824.9|13809.9|13825.9|13810.9|13824.9|13809.9|0
1650385490000|2022-04-19 16:24:50|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|0
1650385500000|2022-04-19 16:25:00|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|0
1650385510000|2022-04-19 16:25:10|13823.1|13808.1|13821.4|13806.4|13823.1|13808.1|13821.3|13806.3|13
1650385520000|2022-04-19 16:25:20|13820.4|13805.4|13820.8|13805.8|13821.3|13806.3|13820.4|13805.4|1
1650385530000|2022-04-19 16:25:30|13820.7|13805.7|13816.8|13801.8|13822.2|13805.7|13816.8|13797.2|0
1650385540000|2022-04-19 16:25:40|13816.3|13801.3|13816.4|13801.4|13816.4|13801.4|13815.8|13800.8|13
1650385550000|2022-04-19 16:25:50|13815.9|13800.9|13819.3|13804.3|13819.3|13804.3|13815.9|13800.9|7
1650385560000|2022-04-19 16:26:00|13822.3|13807.3|13825.5|13800.5|13834.7|13807.3|13820.1|13797.2|4
1650385570000|2022-04-19 16:26:10|13820.4|13805.4|13820.4|13805.4|13820.4|13805.4|13820.4|13805.4|0
1650385580000|2022-04-19 16:26:20|13820.9|13805.9|13822.4|13807.4|13822.9|13807.9|13820.9|13805.9|0
1650385590000|2022-04-19 16:26:30|13820.9|13805.9|13824.9|13799.9|13824.9|13805.9|13819.9|13799.9|0
1650385600000|2022-04-19 16:26:40|13824.8|13799.8|13824.8|13799.8|13824.8|13799.8|13824.8|13799.8|0
1650385610000|2022-04-19 16:26:50|13823.8|13798.8|13817.3|13802.3|13823.8|13803.9|13817.3|13798.8|0
1650385620000|2022-04-19 16:27:00|13818.3|13803.3|13821.5|13806.5|13822.2|13807.2|13818.3|13803.3|2
1650385630000|2022-04-19 16:27:10|13821.4|13806.4|13819.5|13804.5|13821.4|13806.4|13819.5|13804.5|9
1650385640000|2022-04-19 16:27:20|13819.7|13804.7|13824.8|13799.8|13824.8|13804.7|13819.7|13799.8|6
1650385650000|2022-04-19 16:27:30|13824.7|13799.7|13819.2|13804.2|13824.7|13804.2|13819.2|13799.7|0
1650385680000|2022-04-19 16:28:00|13819.7|13804.7|13819.6|13804.6|13819.7|13804.7|13819.6|13804.6|0
1650385690000|2022-04-19 16:28:10|13819.7|13804.7|13824.7|13809.7|13826.6|13811.6|13819.7|13804.7|1
1650385700000|2022-04-19 16:28:20|13824.6|13809.6|13822.7|13807.7|13824.6|13809.6|13822.7|13807.7|0
1650385710000|2022-04-19 16:28:30|13822.6|13807.6|13821.2|13806.2|13822.6|13807.6|13821.2|13806.2|1
1650385720000|2022-04-19 16:28:40|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|1
1650385730000|2022-04-19 16:28:50|13821.8|13806.8|13827.7|13812.7|13827.7|13812.7|13821.8|13806.8|0
1650385740000|2022-04-19 16:29:00|13828.2|13813.2|13831.9|13816.9|13836.2|13817.2|13828.2|13811.2|1
1650385750000|2022-04-19 16:29:10|13834.3|13819.3|13838.7|13823.7|13838.7|13823.7|13834.3|13819.3|0
1650385760000|2022-04-19 16:29:20|13836.6|13821.6|13835.7|13820.7|13836.6|13821.6|13835.3|13820.3|2
1650385770000|2022-04-19 16:29:30|13834.8|13819.8|13835.8|13820.8|13835.8|13820.8|13834.8|13819.8|0
1650385780000|2022-04-19 16:29:40|13836.7|13821.7|13829.7|13814.7|13842.9|13821.7|13829.7|13805.4|29
1650385790000|2022-04-19 16:29:50|13830.2|13815.2|13830.2|13815.2|13830.2|13815.2|13830.2|13815.2|2
1650385800000|2022-04-19 16:30:00|13835.3|13810.3|13830.2|13815.2|13835.3|13816.2|13830.2|13810.3|0
1650385820000|2022-04-19 16:30:20|13829.2|13814.2|13830.7|13815.7|13830.7|13815.7|13829.2|13814.2|1
1650385830000|2022-04-19 16:30:30|||||||||4
1650385840000|2022-04-19 16:30:40|13830.5|13815.5|13825.7|13810.7|13830.5|13815.5|13825.7|13810.7|2
1650385850000|2022-04-19 16:30:50|13827.2|13812.2|13825.7|13810.7|13827.2|13812.2|13825.7|13810.7|6
1650385860000|2022-04-19 16:31:00|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|4
1650385870000|2022-04-19 16:31:10|||||||||2
1650385910000|2022-04-19 16:31:50|13827.7|13812.7|13831.2|13816.2|13834.8|13819.1|13827.7|13809.8|4
1650385920000|2022-04-19 16:32:00|13842.2|13804.7|13850.7|13835.7|13858.1|13843.1|13829.7|13804.7|6
1650385930000|2022-04-19 16:32:10|13850.2|13835.2|13849.9|13824.9|13859.4|13835.2|13848.8|13821.9|10
1650385940000|2022-04-19 16:32:20|13856.3|13818.8|13849.8|13824.8|13856.3|13828.3|13843.3|13818.8|0
1650385950000|2022-04-19 16:32:30|13849.3|13824.3|13843.8|13828.8|13849.3|13830.3|13843.8|13824.3|0
1650385960000|2022-04-19 16:32:40|13849|13824|13853.3|13828.3|13853.3|13828.3|13849|13824|0
1650385970000|2022-04-19 16:32:50|13852.8|13827.8|13847.3|13832.3|13852.8|13832.8|13847.3|13827.8|0
1650385990000|2022-04-19 16:33:10|13847.2|13832.2|13847.1|13832.1|13847.2|13832.2|13847.1|13832.1|0
1650386040000|2022-04-19 16:34:00|13846.6|13831.6|13846.4|13831.4|13847.1|13832.1|13846.1|13831.1|11
1650386050000|2022-04-19 16:34:10|13858.9|13821.4|13849.3|13834.3|13860.3|13834.3|13846.3|13821.4|0
1650386060000|2022-04-19 16:34:20|13848.8|13833.8|13849.3|13834.3|13849.3|13834.3|13848.8|13833.8|2
1650386070000|2022-04-19 16:34:30|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|0
1650386090000|2022-04-19 16:34:50|13860.7|13823.2|13838.3|13823.3|13860.7|13823.3|13836.2|13818.1|3
1650386100000|2022-04-19 16:35:00|13838.4|13823.4|13842.4|13827.4|13842.4|13827.4|13838.4|13823.4|2
1650386110000|2022-04-19 16:35:10|13844.3|13829.3|13839.4|13824.4|13851.4|13829.3|13839.4|13813.9|0
1650386120000|2022-04-19 16:35:20|13839.9|13824.9|13839.8|13824.8|13839.9|13824.9|13839.3|13824.3|1
1650386130000|2022-04-19 16:35:30|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|0
1650386140000|2022-04-19 16:35:40|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|0
1650386150000|2022-04-19 16:35:50|13840.7|13825.7|13840.2|13825.2|13840.7|13825.7|13840.2|13825.2|2
1650386160000|2022-04-19 16:36:00|13840.4|13825.4|13839.9|13824.9|13840.4|13825.4|13839.9|13824.9|7
1650386170000|2022-04-19 16:36:10|13839.8|13824.8|13841.3|13826.3|13841.3|13826.3|13839.8|13824.8|0
1650386180000|2022-04-19 16:36:20|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|0
1650386210000|2022-04-19 16:36:50|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|0
1650386220000|2022-04-19 16:37:00|13841.8|13826.8|13842.3|13827.3|13847.8|13829.4|13840.4|13822.8|0
1650386230000|2022-04-19 16:37:10|13841.8|13826.8|13841.5|13826.5|13842.3|13827.3|13841.3|13826.3|0
1650386240000|2022-04-19 16:37:20|13842.4|13827.4|13845.4|13830.4|13855.4|13830.4|13841.4|13817.9|10
1650386250000|2022-04-19 16:37:30|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|13844.4|13829.4|0
1650386260000|2022-04-19 16:37:40|13846.4|13831.4|13853.8|13828.8|13859.9|13836.8|13844.6|13822.4|1
1650386270000|2022-04-19 16:37:50|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|0
1650386280000|2022-04-19 16:38:00|13850.8|13835.8|13850.3|13835.3|13850.8|13835.8|13848.3|13833.3|0
1650386290000|2022-04-19 16:38:10|||||||||4
1650386300000|2022-04-19 16:38:20|13854.7|13839.7|13855.7|13840.7|13855.7|13840.7|13854.7|13839.7|0
1650386320000|2022-04-19 16:38:40|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|0
1650386360000|2022-04-19 16:39:20|13856.2|13841.2|13856.7|13841.7|13856.7|13841.7|13855.7|13840.7|5
1650386370000|2022-04-19 16:39:30|13856.2|13841.2|13866.8|13851.8|13871|13855.8|13856.2|13841.2|7
1650386380000|2022-04-19 16:39:40|13865.8|13850.8|13866.8|13851.8|13866.8|13851.8|13865.8|13850.8|34
1650386390000|2022-04-19 16:39:50|13871.1|13846.1|13866|13851|13877|13851|13865.4|13839.5|13
1650386400000|2022-04-19 16:40:00|13865.4|13850.4|13870.5|13845.5|13870.5|13851.8|13864.8|13845|25
1650386420000|2022-04-19 16:40:20|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|0
1650386450000|2022-04-19 16:40:50|13865.1|13850.1|13866.1|13851.1|13866.1|13851.1|13865.1|13850.1|0
1650386460000|2022-04-19 16:41:00|13865.5|13850.5|13867.5|13852.5|13878.5|13852.5|13865.5|13841|0
1650386480000|2022-04-19 16:41:20|13867.6|13852.6|13867.7|13852.7|13867.7|13852.7|13867.6|13852.6|4
1650386500000|2022-04-19 16:41:40|13866.7|13851.7|13864.2|13849.2|13866.7|13851.7|13864.2|13849.2|1
1650386510000|2022-04-19 16:41:50|13864.7|13849.7|13864.7|13849.7|13864.7|13849.7|13864.7|13849.7|0
1650386520000|2022-04-19 16:42:00|13864.2|13849.2|13863.1|13848.1|13865.2|13850.2|13863.1|13848.1|0
1650386530000|2022-04-19 16:42:10|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|6
1650386540000|2022-04-19 16:42:20|13862.7|13847.7|13871.6|13856.6|13871.6|13856.6|13862.7|13847.7|0
1650386550000|2022-04-19 16:42:30|13871.1|13856.1|13869.6|13854.6|13871.6|13856.6|13869.6|13854.6|0
1650386560000|2022-04-19 16:42:40|13869.5|13854.5|13866.5|13851.5|13879.1|13854.5|13866.5|13841.6|0
1650386580000|2022-04-19 16:43:00|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|0
1650386590000|2022-04-19 16:43:10|13871.8|13846.8|13866.9|13851.9|13871.8|13852.4|13866.9|13846.8|0
1650386600000|2022-04-19 16:43:20|13867.4|13852.4|13866.7|13851.7|13872.3|13852.4|13866.7|13846.6|8
1650386620000|2022-04-19 16:43:40|13866.2|13851.2|13866.1|13851.1|13866.2|13851.2|13866.1|13851.1|0
1650386660000|2022-04-19 16:44:20|13867.1|13852.1|13871.6|13856.6|13873.6|13858.6|13866.4|13851.4|0
1650386670000|2022-04-19 16:44:30|13871|13856|13870.6|13855.6|13871.1|13856.1|13870.1|13855.1|2
1650386680000|2022-04-19 16:44:40|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|0
1650386690000|2022-04-19 16:44:50|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|0
1650386700000|2022-04-19 16:45:00|13868.5|13853.5|13867.6|13852.6|13868.5|13853.5|13867.1|13852.1|0
1650386710000|2022-04-19 16:45:10|13868.6|13853.6|13867.1|13852.1|13868.6|13853.6|13867.1|13852.1|0
1650386720000|2022-04-19 16:45:20|13866.1|13851.1|13865.6|13850.6|13866.1|13851.1|13865.6|13850.6|0
1650386730000|2022-04-19 16:45:30|13862.6|13847.6|13862.6|13847.6|13873.7|13848.1|13861.1|13836.2|11
1650386740000|2022-04-19 16:45:40|13861.6|13846.6|13862.6|13847.6|13862.6|13847.6|13861.6|13846.6|0
1650386750000|2022-04-19 16:45:50|13862.1|13847.1|13863.1|13848.1|13863.7|13848.7|13862.1|13847.1|0
1650386760000|2022-04-19 16:46:00|13867.1|13852.1|13864.6|13849.6|13867.6|13852.6|13864.6|13849.6|2
1650386780000|2022-04-19 16:46:20|13863.6|13848.6|13863.6|13848.6|13868.4|13848.6|13863.6|13843.4|0
1650386790000|2022-04-19 16:46:30|13864.1|13849.1|13864.1|13849.1|13869.9|13850.6|13864.1|13843.9|4
1650386800000|2022-04-19 16:46:40|13863.6|13848.6|13862.6|13847.6|13863.6|13848.6|13862.6|13847.6|0
1650386810000|2022-04-19 16:46:50|13869.7|13832.2|13860.1|13845.1|13869.7|13845.6|13860.1|13832.2|0
1650386820000|2022-04-19 16:47:00|13861.1|13846.1|13857.7|13842.7|13865.4|13846.1|13857.7|13840.4|0
1650386830000|2022-04-19 16:47:10|13859.6|13844.6|13859.6|13844.6|13859.6|13844.6|13859.6|13844.6|0
1650386840000|2022-04-19 16:47:20|||||||||4
1650386850000|2022-04-19 16:47:30|13876.5|13839|13876.5|13839|13876.5|13839|13876.5|13839|9
1650386860000|2022-04-19 16:47:40|13865.4|13850.4|13860.6|13845.6|13873.6|13850.4|13860.6|13836.1|6
1650386870000|2022-04-19 16:47:50|13861.1|13846.1|13860.1|13845.1|13863.6|13848.6|13860.1|13845.1|0
1650386880000|2022-04-19 16:48:00|13861.1|13846.1|13860.6|13845.6|13864.9|13846.1|13859.1|13839.9|9
1650386890000|2022-04-19 16:48:10|13865.4|13840.4|13860.5|13845.5|13865.4|13845.5|13860.4|13840.4|2
1650386900000|2022-04-19 16:48:20|13858|13843|13859|13844|13859.9|13844.9|13858|13843|0
1650386910000|2022-04-19 16:48:30|13858.5|13843.5|13858.5|13843.5|13858.5|13843.5|13858.5|13843.5|0
1650386920000|2022-04-19 16:48:40|13858|13843|13855.5|13840.5|13858|13843|13855.5|13840.5|0
1650386940000|2022-04-19 16:49:00|13855.4|13840.4|13856.5|13841.5|13856.5|13841.5|13855|13840|0
1650386950000|2022-04-19 16:49:10|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|0
1650386960000|2022-04-19 16:49:20|13855.9|13840.9|13855.8|13840.8|13860.1|13840.9|13855.3|13835.1|2
1650386970000|2022-04-19 16:49:30|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|3
1650386980000|2022-04-19 16:49:40|13854.9|13839.9|13853.9|13838.9|13858.7|13840.4|13853.9|13833.7|12
1650386990000|2022-04-19 16:49:50|13854.4|13839.4|13853.9|13838.9|13854.4|13839.4|13853.9|13838.9|2
1650387000000|2022-04-19 16:50:00|13854.4|13839.4|13854.4|13839.4|13854.4|13839.4|13854.4|13839.4|0
1650387010000|2022-04-19 16:50:10|13854.3|13839.3|13853.8|13838.8|13859.1|13839.3|13853.3|13834.1|0
1650387020000|2022-04-19 16:50:20|13853.9|13838.9|13853.4|13838.4|13853.9|13838.9|13853.4|13838.4|0
1650387040000|2022-04-19 16:50:40|13853.3|13838.3|13859.3|13844.3|13863|13844.4|13853.3|13838|0
1650387050000|2022-04-19 16:50:50|13858.8|13843.8|13857.3|13842.3|13867.8|13843.8|13856.8|13830.3|0
1650387060000|2022-04-19 16:51:00|13857.4|13842.4|13867|13852|13867|13852|13857.3|13842.3|6
1650387070000|2022-04-19 16:51:10|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|0
1650387080000|2022-04-19 16:51:20|13866|13851|13864.7|13849.7|13871|13851|13864.5|13844.5|3
1650387090000|2022-04-19 16:51:30|13865.7|13850.7|13867.7|13852.7|13867.7|13852.7|13865.7|13850.7|2
1650387100000|2022-04-19 16:51:40|13865.3|13850.3|13861.4|13846.4|13865.3|13850.3|13861.4|13846.4|5
1650387110000|2022-04-19 16:51:50|13861.3|13846.3|13873.2|13858.2|13875.6|13860.6|13861.3|13846.3|40
1650387120000|2022-04-19 16:52:00|13873.1|13858.1|13874.6|13849.6|13881.6|13858.1|13870.5|13844.1|2
1650387130000|2022-04-19 16:52:10|13869.6|13854.6|13873.6|13848.6|13874.6|13854.6|13869.6|13848.6|0
1650387140000|2022-04-19 16:52:20|13874.1|13849.1|13869|13854|13874.1|13854|13869|13848.6|7
1650387150000|2022-04-19 16:52:30|13868.9|13853.9|13870.4|13855.4|13870.4|13855.4|13868.9|13853.9|0
1650387160000|2022-04-19 16:52:40|13875.5|13850.5|13875.5|13850.5|13875.5|13850.5|13875.5|13850.5|1
1650387170000|2022-04-19 16:52:50|13870.5|13855.5|13865.1|13850.1|13870.5|13855.5|13864.2|13844|0
1650387180000|2022-04-19 16:53:00|13884.3|13859.3|13888.1|13863.1|13888.6|13871.1|13879.4|13859.3|18
1650387190000|2022-04-19 16:53:10|13882.6|13867.6|13871.6|13856.6|13892.6|13867.6|13871.6|13850.1|1
1650387200000|2022-04-19 16:53:20|13877.4|13852.4|13874.6|13859.6|13888.5|13861.6|13871.1|13848.6|3
1650387210000|2022-04-19 16:53:30|13882.2|13844.7|13858.1|13843.1|13882.2|13844.7|13857.6|13835.1|2
1650387220000|2022-04-19 16:53:40|13862.5|13837.5|13857.1|13842.1|13862.5|13842.1|13857|13837.5|8
1650387230000|2022-04-19 16:53:50|13876.9|13839.4|13866.2|13841.2|13876.9|13841.2|13866.2|13839.4|2
1650387240000|2022-04-19 16:54:00|13865.2|13840.2|13868.5|13843.5|13872.2|13843.5|13865.2|13834.7|37
1650387250000|2022-04-19 16:54:10|13868.4|13830.9|13851.4|13826.4|13868.4|13842|13850.9|13820.4|2
1650387260000|2022-04-19 16:54:20|13850.9|13825.9|13850.4|13825.4|13850.9|13825.9|13850.4|13825.4|0
1650387280000|2022-04-19 16:54:40|13849.9|13824.9|13844.8|13829.8|13849.9|13829.8|13844.8|13824.3|0
1650387290000|2022-04-19 16:54:50|13843.8|13828.8|13844.8|13829.8|13844.8|13829.8|13843.8|13828.8|0
1650387300000|2022-04-19 16:55:00|13856.4|13818.9|13858.3|13833.3|13864.5|13833.3|13855.8|13818.9|1
1650387310000|2022-04-19 16:55:10|13865.1|13827.6|13854.8|13829.8|13865.1|13833.8|13854.8|13823.7|0
1650387320000|2022-04-19 16:55:20|13861.2|13823.7|13847.2|13832.2|13861.2|13832.3|13847.2|13823.7|0
1650387340000|2022-04-19 16:55:40|||||||||5
1650387350000|2022-04-19 16:55:50|||||||||2
1650387370000|2022-04-19 16:56:10|13846.7|13831.7|13844.9|13829.9|13857.7|13831.7|13842.9|13818.3|1
1650387390000|2022-04-19 16:56:30|13844.8|13829.8|13844.8|13829.8|13844.8|13829.8|13844.8|13829.8|0
1650387400000|2022-04-19 16:56:40|13846.8|13831.8|13848.8|13833.8|13854.8|13833.8|13846.8|13828.8|1
1650387410000|2022-04-19 16:56:50|13849.7|13834.7|13850.2|13835.2|13850.2|13835.2|13849.7|13834.7|2
1650387420000|2022-04-19 16:57:00|13850.7|13835.7|13852.5|13837.5|13866|13839.5|13850.6|13824.7|3
1650387430000|2022-04-19 16:57:10|13853.5|13838.5|13851.5|13836.5|13854.5|13839.5|13851.5|13836.5|5
1650387440000|2022-04-19 16:57:20|13851.7|13836.7|13851.3|13836.3|13864.6|13838.2|13849.7|13827.1|4
1650387460000|2022-04-19 16:57:40|13854.9|13829.9|13846.3|13831.3|13854.9|13834.8|13845.9|13829.9|5
1650387470000|2022-04-19 16:57:50|13846.4|13831.4|13846.8|13831.8|13846.8|13831.8|13846.4|13831.4|0
1650387480000|2022-04-19 16:58:00|13844.4|13829.4|13846.4|13831.4|13846.4|13831.4|13843.8|13828.8|5
1650387510000|2022-04-19 16:58:30|13851.5|13826.5|13854.9|13829.9|13854.9|13832.9|13847.9|13826.5|1
1650387520000|2022-04-19 16:58:40|13864.2|13826.7|13856.4|13841.4|13865.6|13841.4|13856.4|13826.7|0
1650387530000|2022-04-19 16:58:50|13862.9|13837.9|13858.7|13843.7|13862.9|13843.7|13857.9|13837.4|0
1650387540000|2022-04-19 16:59:00|13857.7|13842.7|13858.2|13843.2|13858.2|13843.2|13857.7|13842.7|0
1650387560000|2022-04-19 16:59:20|13858.7|13843.7|13859.1|13844.1|13859.1|13844.1|13858.7|13843.7|2
1650387580000|2022-04-19 16:59:40|13857.8|13842.8|13861|13846|13861.8|13846.8|13857.8|13842.8|6
1650387590000|2022-04-19 16:59:50|13862.5|13847.5|13866.5|13851.5|13866.5|13851.5|13862.5|13847.5|1
1650387600000|2022-04-19 17:00:00|13867.5|13852.5|13868.4|13853.4|13879.4|13859.3|13867.4|13850.1|2
1650387610000|2022-04-19 17:00:10|13867.9|13852.9|13868.9|13853.9|13868.9|13853.9|13867.9|13852.9|0
1650387620000|2022-04-19 17:00:20|13875.1|13850.1|13869.9|13854.9|13875.1|13854.9|13869.9|13850.1|0
1650387630000|2022-04-19 17:00:30|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|0
1650387640000|2022-04-19 17:00:40|13865.9|13850.9|13864.9|13849.9|13865.9|13850.9|13864.9|13849.9|4
1650387650000|2022-04-19 17:00:50|13865.9|13850.9|13864.9|13849.9|13866|13851|13864.9|13849.9|0
1650387660000|2022-04-19 17:01:00|13865.4|13850.4|13864.9|13849.9|13865.4|13850.4|13864.9|13849.9|4
1650387670000|2022-04-19 17:01:10|13870|13845|13865.9|13850.9|13870|13851|13865.4|13845|1
1650387680000|2022-04-19 17:01:20|13865.4|13850.4|13864.4|13849.4|13865.4|13850.4|13863.9|13848.9|0
1650387690000|2022-04-19 17:01:30|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1650387700000|2022-04-19 17:01:40|13859.9|13844.9|13857.4|13842.4|13861.3|13844.9|13857.4|13836.3|0
1650387710000|2022-04-19 17:01:50|13859|13844|13859|13844|13859|13844|13859|13844|4
1650387720000|2022-04-19 17:02:00|13859.5|13844.5|13859.5|13844.5|13859.5|13844.5|13859.5|13844.5|0
1650387770000|2022-04-19 17:02:50|13860|13845|13860|13845|13860|13845|13860|13845|4
1650387780000|2022-04-19 17:03:00|13860.1|13845.1|13866|13851|13867|13852|13860.1|13845.1|0
1650387800000|2022-04-19 17:03:20|13864.5|13849.5|13864|13849|13864.5|13849.5|13864|13849|0
1650387820000|2022-04-19 17:03:40|13864.5|13849.5|13864|13849|13864.5|13849.5|13864|13849|0
1650387840000|2022-04-19 17:04:00|13863.5|13848.5|13853|13838|13865|13848.5|13850.9|13827.5|0
1650387860000|2022-04-19 17:04:20|13851.5|13836.5|13850|13835|13851.5|13836.5|13850|13835|0
1650387870000|2022-04-19 17:04:30|13849.5|13834.5|13849|13834|13850|13835|13849|13834|0
1650387880000|2022-04-19 17:04:40|13848.5|13833.5|13847|13832|13848.5|13833.5|13846.5|13831.5|0
1650387890000|2022-04-19 17:04:50|13846|13831|13845.6|13830.6|13846|13831|13845.5|13830.5|5
1650387900000|2022-04-19 17:05:00|13843.5|13828.5|13843.1|13828.1|13843.5|13828.5|13843.1|13828.1|0
1650387920000|2022-04-19 17:05:20|13842.1|13827.1|13844.6|13829.6|13844.6|13829.6|13839.1|13824.1|0
1650387930000|2022-04-19 17:05:30|||||||||1
1650387950000|2022-04-19 17:05:50|13841.1|13826.1|13840.6|13825.6|13841.1|13826.1|13840.6|13825.6|0
1650387960000|2022-04-19 17:06:00|13841.1|13826.1|13841.1|13826.1|13841.1|13826.1|13841.1|13826.1|2
1650387970000|2022-04-19 17:06:10|13840.6|13825.6|13840.6|13825.6|13840.6|13825.6|13840.6|13825.6|0
1650387980000|2022-04-19 17:06:20|13840.7|13825.7|13838.7|13823.7|13841.1|13826.1|13838.6|13823.6|0
1650387990000|2022-04-19 17:06:30|13840.6|13825.6|13841.1|13826.1|13841.1|13826.1|13840.6|13825.6|0
1650388000000|2022-04-19 17:06:40|13842.1|13827.1|13845.1|13830.1|13846.6|13831.6|13842.1|13827.1|0
1650388010000|2022-04-19 17:06:50|13845.6|13830.6|13845.1|13830.1|13845.6|13830.6|13845.1|13830.1|2
1650388020000|2022-04-19 17:07:00|13845.6|13830.6|13850.6|13835.6|13850.6|13835.6|13845.6|13830.6|1
1650388030000|2022-04-19 17:07:10|13850.1|13835.1|13847.5|13832.5|13850.1|13835.1|13847.5|13832.5|12
1650388040000|2022-04-19 17:07:20|13846.5|13831.5|13845.5|13830.5|13846.5|13831.5|13845.5|13830.5|1
1650388050000|2022-04-19 17:07:30|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|0
1650388060000|2022-04-19 17:07:40|13844.5|13829.5|13844|13829|13844.5|13829.5|13844|13829|0
1650388070000|2022-04-19 17:07:50|13844.5|13829.5|13843.9|13828.9|13844.5|13829.5|13843.9|13828.9|0
1650388080000|2022-04-19 17:08:00|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|0
1650388100000|2022-04-19 17:08:20|||||||||1
1650388110000|2022-04-19 17:08:30|13842.5|13827.5|13842|13827|13842.5|13827.5|13842|13827|0
1650388120000|2022-04-19 17:08:40|13841.5|13826.5|13841|13826|13841.5|13826.5|13841|13826|0
1650388150000|2022-04-19 17:09:10|13842.5|13827.5|13842.4|13827.4|13842.5|13827.5|13842.4|13827.4|0
1650388160000|2022-04-19 17:09:20|||||||||1
1650388170000|2022-04-19 17:09:30|13852.8|13827.8|13848.4|13833.4|13852.8|13833.4|13847.9|13827.8|2
1650388180000|2022-04-19 17:09:40|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|0
1650388190000|2022-04-19 17:09:50|13848.4|13833.4|13852.4|13837.4|13853.6|13838.5|13848.4|13828.6|0
1650388200000|2022-04-19 17:10:00|13853|13838|13851.4|13836.4|13853|13838|13851.4|13836.4|0
1650388210000|2022-04-19 17:10:10|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|1
1650388220000|2022-04-19 17:10:20|13845.4|13830.4|13845.9|13830.9|13845.9|13830.9|13844.9|13829.9|0
1650388230000|2022-04-19 17:10:30|13845.4|13830.4|13844.9|13829.9|13845.4|13830.4|13844.9|13829.9|0
1650388240000|2022-04-19 17:10:40|13845.4|13830.4|13844.9|13829.9|13845.4|13830.4|13844.9|13829.9|0
1650388260000|2022-04-19 17:11:00|13844.4|13829.4|13842|13827|13844.4|13829.4|13842|13827|0
1650388270000|2022-04-19 17:11:10|13843|13828|13850.6|13835.6|13850.6|13835.6|13843|13828|4
1650388280000|2022-04-19 17:11:20|13850.7|13835.7|13848.2|13833.2|13850.7|13835.7|13848.2|13833.2|2
1650388290000|2022-04-19 17:11:30|13848.1|13833.1|13849.1|13834.1|13849.1|13834.1|13848.1|13833.1|0
1650388300000|2022-04-19 17:11:40|13848.6|13833.6|13843.1|13828.1|13849.1|13834.1|13843.1|13828.1|0
1650388330000|2022-04-19 17:12:10|13843|13828|13842.9|13827.9|13843|13828|13842.9|13827.9|2
1650388360000|2022-04-19 17:12:40|13842.4|13827.4|13842.9|13827.9|13842.9|13827.9|13842.4|13827.4|0
1650388390000|2022-04-19 17:13:10|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1650388410000|2022-04-19 17:13:30|13841.9|13826.9|13839.4|13824.4|13841.9|13826.9|13839.4|13824.4|0
1650388420000|2022-04-19 17:13:40|13851|13813.5|13838.9|13823.9|13851|13824.4|13838.9|13813.5|0
1650388430000|2022-04-19 17:13:50|||||||||1
1650388440000|2022-04-19 17:14:00|13836.5|13821.5|13838.5|13823.5|13839|13824|13835.5|13820.5|4
1650388450000|2022-04-19 17:14:10|13839|13824|13840|13825|13849.6|13825|13836.5|13812.1|4
1650388460000|2022-04-19 17:14:20|13839.5|13824.5|13839.6|13824.6|13851.8|13825|13839.5|13813.6|0
1650388470000|2022-04-19 17:14:30|13840.5|13825.5|13831.7|13816.7|13843.8|13825.5|13831.7|13806.3|0
1650388480000|2022-04-19 17:14:40|13832.7|13817.7|13833.7|13818.7|13838.4|13818.7|13831.7|13813.4|5
1650388490000|2022-04-19 17:14:50|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|0
1650388500000|2022-04-19 17:15:00|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1650388510000|2022-04-19 17:15:10|||||||||1
1650388520000|2022-04-19 17:15:20|||||||||1
1650388530000|2022-04-19 17:15:30|13834.1|13819.1|13833.7|13818.7|13834.1|13819.1|13830.7|13815.7|0
1650388540000|2022-04-19 17:15:40|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|2
1650388550000|2022-04-19 17:15:50|13832.7|13817.7|13831.7|13816.7|13832.7|13817.7|13831.7|13816.7|0
1650388560000|2022-04-19 17:16:00|13830.7|13815.7|13834.2|13819.2|13847.1|13820.9|13829.7|13809.6|1
1650388570000|2022-04-19 17:16:10|13833.2|13818.2|13832.2|13817.2|13834.2|13819.2|13832.2|13817.2|0
1650388580000|2022-04-19 17:16:20|13839.4|13824.4|13842.3|13817.3|13850.1|13824.4|13839.4|13812.6|3
1650388590000|2022-04-19 17:16:30|13837.3|13822.3|13837.3|13822.3|13842.3|13822.3|13837.3|13817.3|0
1650388600000|2022-04-19 17:16:40|13837.8|13822.8|13835.8|13820.8|13837.8|13822.8|13835.8|13820.8|1
1650388610000|2022-04-19 17:16:50|13834.3|13819.3|13833.8|13818.8|13834.3|13819.3|13833.8|13818.8|0
1650388620000|2022-04-19 17:17:00|13833.6|13818.6|13832.8|13817.8|13834|13819|13832.8|13817.8|4
1650388630000|2022-04-19 17:17:10|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|0
1650388640000|2022-04-19 17:17:20|13832.3|13817.3|13836.6|13821.6|13836.6|13821.6|13832.3|13817.3|2
1650388650000|2022-04-19 17:17:30|13830.8|13815.8|13832.7|13817.7|13832.7|13817.7|13830.3|13815.3|0
1650388670000|2022-04-19 17:17:50|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1650388680000|2022-04-19 17:18:00|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|0
1650388690000|2022-04-19 17:18:10|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|2
1650388700000|2022-04-19 17:18:20|13833.2|13818.2|13832.7|13817.7|13833.2|13818.2|13832.7|13817.7|3
1650388710000|2022-04-19 17:18:30|13833.7|13818.7|13830.1|13815.1|13836.5|13818.7|13830.1|13810|4
1650388720000|2022-04-19 17:18:40|13830.2|13815.2|13830.2|13815.2|13830.2|13815.2|13830.2|13815.2|2
1650388730000|2022-04-19 17:18:50|13829.2|13814.2|13828.2|13813.2|13829.2|13814.2|13828.2|13813.2|0
1650388740000|2022-04-19 17:19:00|13827.3|13812.3|13829.7|13814.7|13829.7|13814.7|13827.3|13812.3|0
1650388750000|2022-04-19 17:19:10|13834.2|13819.2|13835.2|13820.2|13836.7|13821.7|13834.2|13819.2|2
1650388760000|2022-04-19 17:19:20|13842.3|13804.8|13831.2|13816.2|13842.3|13816.3|13830.7|13804.8|2
1650388770000|2022-04-19 17:19:30|13830.3|13815.3|13827.8|13812.8|13830.3|13815.3|13827.8|13812.8|2
1650388780000|2022-04-19 17:19:40|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|0
1650388790000|2022-04-19 17:19:50|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|0
1650388800000|2022-04-19 17:20:00|13831.7|13816.7|13832.2|13817.2|13832.2|13817.2|13831.7|13816.7|0
1650388820000|2022-04-19 17:20:20|13832.3|13817.3|13835.6|13820.6|13835.6|13820.6|13832.3|13817.3|2
1650388830000|2022-04-19 17:20:30|13834.7|13819.7|13842.2|13827.2|13844.7|13829.7|13834.7|13819.7|1
1650388840000|2022-04-19 17:20:40|13848.2|13833.2|13847.2|13832.2|13848.2|13833.2|13846.7|13831.7|2
1650388850000|2022-04-19 17:20:50|13846.6|13831.6|13844.2|13829.2|13846.6|13831.6|13844.2|13829.2|0
1650388860000|2022-04-19 17:21:00|13843.7|13828.7|13844.2|13829.2|13844.3|13829.3|13843.7|13828.7|1
1650388870000|2022-04-19 17:21:10|13844.8|13829.8|13843.7|13828.7|13844.8|13829.8|13843.7|13828.7|0
1650388880000|2022-04-19 17:21:20|13843.2|13828.2|13842.7|13827.7|13848.8|13828.7|13842.7|13823.8|0
1650388900000|2022-04-19 17:21:40|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|0
1650388910000|2022-04-19 17:21:50|13841.7|13826.7|13842.7|13827.7|13842.7|13827.7|13841.7|13826.7|0
1650388920000|2022-04-19 17:22:00|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|0
1650388930000|2022-04-19 17:22:10|13841.7|13826.7|13841.8|13826.8|13841.8|13826.8|13841.7|13826.7|0
1650388940000|2022-04-19 17:22:20|13844.2|13829.2|13843.2|13828.2|13845.2|13830.2|13843.2|13828.2|0
1650388950000|2022-04-19 17:22:30|13843.7|13828.7|13844.2|13829.2|13844.2|13829.2|13843.2|13828.2|4
1650388980000|2022-04-19 17:23:00|13843.7|13828.7|13845.7|13830.7|13845.7|13830.7|13843.7|13828.7|0
1650388990000|2022-04-19 17:23:10|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|0
1650389010000|2022-04-19 17:23:30|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|0
1650389020000|2022-04-19 17:23:40|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|0
1650389030000|2022-04-19 17:23:50|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|0
1650389040000|2022-04-19 17:24:00|13838.7|13823.7|13835.7|13820.7|13839.2|13824.2|13835.7|13820.7|2
1650389050000|2022-04-19 17:24:10|13834.7|13819.7|13835.7|13820.7|13835.7|13820.7|13834.7|13819.7|0
1650389060000|2022-04-19 17:24:20|13834.2|13819.2|13836.2|13821.2|13836.2|13821.2|13834.2|13819.2|0
1650389070000|2022-04-19 17:24:30|13837.7|13822.7|13838.2|13823.2|13838.7|13823.7|13837.7|13822.7|2
1650389090000|2022-04-19 17:24:50|13838.3|13823.3|13835.7|13820.7|13843.5|13823.7|13835.7|13818.5|2
1650389100000|2022-04-19 17:25:00|13835.8|13820.8|13838.7|13823.7|13838.7|13823.7|13835.8|13820.8|0
1650389110000|2022-04-19 17:25:10|13836.7|13821.7|13837.7|13822.7|13837.7|13822.7|13836.7|13821.7|0
1650389120000|2022-04-19 17:25:20|13836.7|13821.7|13837.2|13822.2|13837.2|13822.2|13836.7|13821.7|0
1650389130000|2022-04-19 17:25:30|13836.2|13821.2|13836.2|13821.2|13836.2|13821.2|13836.2|13821.2|2
1650389140000|2022-04-19 17:25:40|13834.6|13819.6|13834.7|13819.7|13834.7|13819.7|13834.2|13819.2|0
1650389150000|2022-04-19 17:25:50|13835.7|13820.7|13834.7|13819.7|13835.7|13820.7|13834.7|13819.7|0
1650389160000|2022-04-19 17:26:00|13835.2|13820.2|13835.2|13820.2|13835.2|13820.2|13835.2|13820.2|0
1650389170000|2022-04-19 17:26:10|13835.7|13820.7|13835.7|13820.7|13835.7|13820.7|13835.7|13820.7|0
1650389180000|2022-04-19 17:26:20|13836.2|13821.2|13836.2|13821.2|13836.2|13821.2|13836.2|13821.2|2
1650389190000|2022-04-19 17:26:30|13835.7|13820.7|13835.7|13820.7|13835.7|13820.7|13835.7|13820.7|14
1650389220000|2022-04-19 17:27:00|13836.7|13821.7|13835.7|13820.7|13836.7|13821.7|13835.7|13820.7|1
1650389270000|2022-04-19 17:27:50|13836.2|13821.2|13836.2|13821.2|13836.2|13821.2|13836.2|13821.2|2
1650389290000|2022-04-19 17:28:10|13836.1|13821.1|13840.2|13825.2|13840.7|13825.7|13833.2|13818.2|1
1650389300000|2022-04-19 17:28:20|13840.3|13825.3|13842.7|13827.7|13854.2|13829.2|13840.3|13816.7|1
1650389310000|2022-04-19 17:28:30|13842.2|13827.2|13843.7|13828.7|13845.7|13830.7|13842.2|13827.2|0
1650389320000|2022-04-19 17:28:40|13843.2|13828.2|13844.3|13829.3|13848.3|13829.8|13842.7|13822.8|4
1650389330000|2022-04-19 17:28:50|13855.7|13818.2|13854.8|13839.8|13862.5|13840.3|13853.8|13818.2|0
1650389340000|2022-04-19 17:29:00|13854.3|13839.3|13855.3|13840.3|13855.8|13840.8|13854.3|13839.3|0
1650389370000|2022-04-19 17:29:30|13854.3|13839.3|13850.8|13835.8|13854.3|13839.3|13850.8|13835.8|0
1650389380000|2022-04-19 17:29:40|13855.3|13840.3|13856.3|13841.3|13856.8|13841.8|13854.8|13839.8|0
1650389390000|2022-04-19 17:29:50|13856.8|13841.8|13861.8|13846.8|13871.8|13847.8|13856.8|13834.3|2
1650389400000|2022-04-19 17:30:00|13861.3|13846.3|13862.3|13847.3|13862.3|13847.3|13861.3|13846.3|0
1650389420000|2022-04-19 17:30:20|13862.4|13847.4|13858.3|13843.3|13868.4|13848.3|13855.8|13830.8|0
1650389430000|2022-04-19 17:30:30|13858.2|13843.2|13855.8|13840.8|13858.2|13843.2|13855.8|13840.8|0
1650389440000|2022-04-19 17:30:40|13855.3|13840.3|13853.3|13838.3|13855.3|13840.3|13853.3|13838.3|1
1650389450000|2022-04-19 17:30:50|13851.3|13836.3|13853.8|13828.8|13855.8|13836.3|13848.8|13828.8|3
1650389460000|2022-04-19 17:31:00|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|0
1650389480000|2022-04-19 17:31:20|13848.4|13833.4|13848.2|13833.2|13848.4|13833.4|13848.2|13833.2|1
1650389490000|2022-04-19 17:31:30|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|0
1650389510000|2022-04-19 17:31:50|13849.7|13834.7|13849.7|13834.7|13849.7|13834.7|13849.7|13834.7|0
1650389520000|2022-04-19 17:32:00|13850.2|13835.2|13848.7|13833.7|13850.2|13835.2|13848.7|13833.7|2
1650389530000|2022-04-19 17:32:10|13848.8|13833.8|13849.3|13834.3|13849.3|13834.3|13848.8|13833.8|0
1650389540000|2022-04-19 17:32:20|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|0
1650389550000|2022-04-19 17:32:30|13849.3|13834.3|13849.8|13834.8|13849.8|13834.8|13849.3|13834.3|3
1650389570000|2022-04-19 17:32:50|13849.9|13834.9|13850.8|13835.8|13852|13837|13849.9|13834.9|2
1650389580000|2022-04-19 17:33:00|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650389600000|2022-04-19 17:33:20|13851.1|13836.1|13856.3|13841.3|13856.8|13841.8|13851.1|13836.1|0
1650389620000|2022-04-19 17:33:40|13855.8|13840.8|13856.8|13841.8|13857.8|13842.8|13855.8|13840.8|1
1650389630000|2022-04-19 17:33:50|13856.7|13841.7|13856.8|13841.8|13856.8|13841.8|13856.7|13841.7|1
1650389640000|2022-04-19 17:34:00|13857.3|13842.3|13858.2|13843.2|13858.3|13843.3|13857.3|13842.3|4
1650389650000|2022-04-19 17:34:10|13858.7|13843.7|13861.7|13846.7|13861.7|13846.7|13858.7|13843.7|1
1650389660000|2022-04-19 17:34:20|13861.2|13846.2|13860.2|13845.2|13861.2|13846.2|13860.2|13845.2|0
1650389700000|2022-04-19 17:35:00|13859.2|13844.2|13860.7|13845.7|13860.7|13845.7|13859.2|13844.2|1
1650389710000|2022-04-19 17:35:10|13859.2|13844.2|13859.2|13844.2|13859.2|13844.2|13859.2|13844.2|0
1650389720000|2022-04-19 17:35:20|13870.7|13833.2|13852.2|13837.2|13870.7|13844.2|13851.6|13833.2|1
1650389730000|2022-04-19 17:35:30|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|0
1650389740000|2022-04-19 17:35:40|13853.7|13838.7|13854.7|13839.7|13854.7|13839.7|13853.7|13838.7|0
1650389750000|2022-04-19 17:35:50|||||||||1
1650389770000|2022-04-19 17:36:10|13854.2|13839.2|13854.7|13839.7|13854.7|13839.7|13854.2|13839.2|0
1650389780000|2022-04-19 17:36:20|13855.2|13840.2|13857.2|13842.2|13857.2|13842.2|13855.2|13840.2|0
1650389790000|2022-04-19 17:36:30|13857.3|13842.3|13858.2|13843.2|13860.2|13845.2|13857.3|13842.3|0
1650389800000|2022-04-19 17:36:40|13859.2|13844.2|13858.7|13843.7|13859.2|13844.2|13858.7|13843.7|0
1650389810000|2022-04-19 17:36:50|13860.6|13845.6|13858.7|13843.7|13860.7|13845.7|13858.7|13843.7|1
1650389820000|2022-04-19 17:37:00|13858.8|13843.8|13860.8|13845.8|13865.4|13846.8|13858.8|13840.4|3
1650389830000|2022-04-19 17:37:10|13861.3|13846.3|13860.8|13845.8|13861.3|13846.3|13860.8|13845.8|1
1650389840000|2022-04-19 17:37:20|13860.3|13845.3|13860.3|13845.3|13860.3|13845.3|13860.2|13845.2|0
1650389850000|2022-04-19 17:37:30|13860.8|13845.8|13860.7|13845.7|13860.8|13845.8|13860.7|13845.7|0
1650389880000|2022-04-19 17:38:00|13860.8|13845.8|13861.2|13846.2|13861.2|13846.2|13858.3|13843.3|2
1650389890000|2022-04-19 17:38:10|13859.7|13844.7|13856.8|13841.8|13859.7|13844.7|13856.8|13841.8|2
1650389900000|2022-04-19 17:38:20|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|0
1650389930000|2022-04-19 17:38:50|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|0
1650389940000|2022-04-19 17:39:00|13856.5|13841.5|13858.8|13843.8|13859.8|13844.8|13856.5|13841.5|0
1650389950000|2022-04-19 17:39:10|13858.4|13843.4|13861.2|13846.2|13866.9|13846.7|13858.4|13841.9|6
1650389960000|2022-04-19 17:39:20|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|3
1650389970000|2022-04-19 17:39:30|13860.3|13845.3|13853.8|13838.8|13864.1|13845.3|13853.8|13838.8|0
1650389980000|2022-04-19 17:39:40|13856.2|13841.2|13857.7|13842.7|13857.7|13842.7|13856.2|13841.2|0
1650390000000|2022-04-19 17:40:00|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|0
1650390030000|2022-04-19 17:40:30|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|0
1650390050000|2022-04-19 17:40:50|13858.1|13843.1|13859.1|13844.1|13859.1|13844.1|13858.1|13843.1|1
1650390060000|2022-04-19 17:41:00|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|0
1650390090000|2022-04-19 17:41:30|||||||||1
1650390110000|2022-04-19 17:41:50|||||||||7
1650390120000|2022-04-19 17:42:00|13865.3|13850.3|13864.8|13849.8|13865.3|13850.3|13864.8|13849.8|1
1650390130000|2022-04-19 17:42:10|13864.3|13849.3|13865.2|13850.2|13865.2|13850.2|13864.2|13849.2|0
1650390150000|2022-04-19 17:42:30|||||||||2
1650390160000|2022-04-19 17:42:40|13865.1|13850.1|13860.1|13845.1|13865.1|13850.1|13860.1|13845.1|6
1650390170000|2022-04-19 17:42:50|13860.2|13845.2|13857.1|13842.1|13860.6|13845.6|13857.1|13842.1|0
1650390190000|2022-04-19 17:43:10|13853.3|13838.3|13854.6|13839.6|13855.1|13840.1|13853.1|13838.1|2
1650390200000|2022-04-19 17:43:20|13854.7|13839.7|13855.6|13840.6|13868.7|13842.1|13854.7|13831.2|0
1650390210000|2022-04-19 17:43:30|13856.1|13841.1|13851.2|13836.2|13857.1|13842.1|13851.1|13836.1|1
1650390220000|2022-04-19 17:43:40|13851.6|13836.6|13847.2|13832.2|13859.9|13836.6|13845.5|13822.4|22
1650390230000|2022-04-19 17:43:50|13847.1|13832.1|13840.1|13825.1|13847.1|13832.1|13839.6|13824.6|1
1650390240000|2022-04-19 17:44:00|13840.6|13825.6|13843.1|13828.1|13847.9|13830.1|13840.6|13822.9|0
1650390250000|2022-04-19 17:44:10|13854|13816.5|13842.1|13827.1|13854|13827.1|13842.1|13816.5|0
1650390270000|2022-04-19 17:44:30|||||||||5
1650390280000|2022-04-19 17:44:40|13844.6|13829.6|13842.1|13827.1|13844.6|13829.6|13842.1|13827.1|0
1650390290000|2022-04-19 17:44:50|13841.6|13826.6|13843.1|13828.1|13843.1|13828.1|13841.6|13826.6|0
1650390300000|2022-04-19 17:45:00|13842.6|13827.6|13849.1|13834.1|13861.1|13839.1|13842.6|13822.1|1
1650390310000|2022-04-19 17:45:10|13848.1|13833.1|13846.6|13831.6|13859.8|13833.1|13846.6|13822.3|0
1650390330000|2022-04-19 17:45:30|13846.5|13831.5|13843.6|13828.6|13846.5|13831.5|13843.6|13828.6|1
1650390340000|2022-04-19 17:45:40|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|0
1650390350000|2022-04-19 17:45:50|13846.5|13821.5|13841.6|13826.6|13846.5|13826.6|13841.6|13821.5|0
1650390360000|2022-04-19 17:46:00|13846.5|13821.5|13844.1|13829.1|13846.5|13829.1|13843.6|13821.5|0
1650390380000|2022-04-19 17:46:20|||||||||3
1650390390000|2022-04-19 17:46:30|13844.2|13829.2|13845.7|13830.7|13845.7|13830.7|13844.2|13829.2|3
1650390440000|2022-04-19 17:47:20|13845.8|13830.8|13847.2|13832.2|13847.2|13832.2|13845.8|13830.8|0
1650390450000|2022-04-19 17:47:30|13858.9|13821.4|13856.2|13831.2|13858.9|13839.7|13851.2|13821.4|2
1650390460000|2022-04-19 17:47:40|13851.2|13836.2|13851.3|13836.3|13851.3|13836.3|13851.2|13836.2|2
1650390470000|2022-04-19 17:47:50|13846.9|13831.9|13846.3|13831.3|13846.9|13831.9|13845.3|13830.3|1
1650390480000|2022-04-19 17:48:00|13847.7|13832.7|13847.8|13832.8|13847.8|13832.8|13847.7|13832.7|0
1650390530000|2022-04-19 17:48:50|13847.7|13832.7|13845.2|13830.2|13847.7|13832.7|13842.9|13827.9|1
1650390540000|2022-04-19 17:49:00|13846.7|13831.7|13847.2|13832.2|13847.2|13832.2|13846.7|13831.7|1
1650390550000|2022-04-19 17:49:10|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|0
1650390570000|2022-04-19 17:49:30|13848.2|13833.2|13848.7|13833.7|13848.7|13833.7|13848.2|13833.2|0
1650390590000|2022-04-19 17:49:50|13849.2|13834.2|13848.2|13833.2|13849.2|13834.2|13847.7|13832.7|1
1650390600000|2022-04-19 17:50:00|13848.7|13833.7|13848.7|13833.7|13849.2|13834.2|13848.7|13833.7|0
1650390610000|2022-04-19 17:50:10|||||||||3
1650390620000|2022-04-19 17:50:20|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|0
1650390630000|2022-04-19 17:50:30|13844.7|13829.7|13844.7|13829.7|13845.2|13830.2|13844.7|13829.7|0
1650390680000|2022-04-19 17:51:20|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|1
1650390700000|2022-04-19 17:51:40|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|4
1650390710000|2022-04-19 17:51:50|13852.8|13815.3|13844.3|13829.3|13852.8|13829.3|13840.8|13815.3|1
1650390720000|2022-04-19 17:52:00|13844.4|13829.4|13846.9|13831.9|13846.9|13831.9|13844.4|13829.4|3
1650390730000|2022-04-19 17:52:10|13847|13832|13847.1|13832.1|13847.1|13832.1|13847|13832|28
1650390740000|2022-04-19 17:52:20|13858.2|13820.7|13853.4|13838.4|13858.2|13839.4|13847|13820.7|0
1650390750000|2022-04-19 17:52:30|13853.5|13838.5|13864.5|13827|13864.5|13838.5|13853.5|13827|8
1650390760000|2022-04-19 17:52:40|13858.3|13833.3|13858.2|13833.2|13858.3|13833.3|13858.2|13833.2|0
1650390770000|2022-04-19 17:52:50|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|0
1650390790000|2022-04-19 17:53:10|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|0
1650390800000|2022-04-19 17:53:20|13854.4|13839.4|13865.8|13828.3|13865.8|13840.4|13854.4|13828.3|0
1650390810000|2022-04-19 17:53:30|13854.9|13839.9|13854.4|13839.4|13854.9|13839.9|13854.4|13839.4|0
1650390830000|2022-04-19 17:53:50|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1650390840000|2022-04-19 17:54:00|13852.9|13837.9|13854.6|13839.6|13854.6|13839.6|13852.9|13837.9|1
1650390850000|2022-04-19 17:54:10|13866|13828.5|13853.6|13838.6|13866|13840.1|13853.6|13828.5|5
1650390860000|2022-04-19 17:54:20|13854.1|13839.1|13853.5|13838.5|13854.1|13839.1|13853.5|13838.5|3
1650390880000|2022-04-19 17:54:40|13854|13839|13853.5|13838.5|13854|13839|13853.5|13838.5|3
1650390890000|2022-04-19 17:54:50|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|0
1650390900000|2022-04-19 17:55:00|13853.9|13838.9|13853.9|13838.9|13859.1|13839.4|13853.9|13834.1|1
1650390910000|2022-04-19 17:55:10|13852.4|13837.4|13852|13837|13852.4|13837.4|13851.9|13836.9|1
1650390920000|2022-04-19 17:55:20|13855.4|13840.4|13854.1|13839.1|13865.6|13840.6|13854.1|13828.1|1
1650390940000|2022-04-19 17:55:40|13854|13839|13853.6|13838.6|13854|13839|13853.6|13838.6|0
1650390950000|2022-04-19 17:55:50|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|0
1650390960000|2022-04-19 17:56:00|13854|13839|13844.4|13829.4|13854|13839|13844.4|13829.4|6
1650390970000|2022-04-19 17:56:10|13843|13828|13844.4|13829.4|13844.4|13829.4|13843|13828|2
1650390980000|2022-04-19 17:56:20|13842.9|13827.9|13843.4|13828.4|13843.9|13828.9|13842.4|13827.4|1
1650390990000|2022-04-19 17:56:30|13848.2|13823.2|13842.6|13827.6|13848.2|13829.9|13842.5|13821.2|2
1650391000000|2022-04-19 17:56:40|13852.5|13815|13843.5|13828.5|13852.5|13828.5|13839|13815|0
1650391010000|2022-04-19 17:56:50|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|0
1650391020000|2022-04-19 17:57:00|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|0
1650391030000|2022-04-19 17:57:10|13842|13827|13842|13827|13842|13827|13842|13827|0
1650391040000|2022-04-19 17:57:20|13842.5|13827.5|13846.2|13821.2|13846.2|13827.5|13839.9|13820.8|4
1650391050000|2022-04-19 17:57:30|13841.1|13826.1|13842.1|13827.1|13845.8|13827.1|13841.1|13820.8|3
1650391060000|2022-04-19 17:57:40|13842|13827|13842|13827|13842|13827|13842|13827|3
1650391070000|2022-04-19 17:57:50|13841|13826|13839.5|13824.5|13841|13826|13839.5|13824.5|0
1650391130000|2022-04-19 17:58:50|13839|13824|13838.5|13823.5|13839|13824|13838.5|13823.5|0
1650391140000|2022-04-19 17:59:00|13838.6|13823.6|13841.5|13826.5|13841.5|13826.5|13838.6|13823.6|0
1650391150000|2022-04-19 17:59:10|13842|13827|13842|13827|13842|13827|13842|13827|0
1650391160000|2022-04-19 17:59:20|13841.9|13826.9|13841.9|13826.9|13842|13827|13841.9|13826.9|0
1650391170000|2022-04-19 17:59:30|13842|13827|13842|13827|13842|13827|13842|13827|0
1650391180000|2022-04-19 17:59:40|||||||||1
1650391190000|2022-04-19 17:59:50|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|0
1650391200000|2022-04-19 18:00:00|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|5
1650391210000|2022-04-19 18:00:10|13840|13825|13838.5|13823.5|13842|13827|13838.5|13823.5|4
1650391220000|2022-04-19 18:00:20|13840|13825|13840.9|13825.9|13840.9|13825.9|13840|13825|3
1650391240000|2022-04-19 18:00:40|13841.4|13826.4|13841.5|13826.5|13841.5|13826.5|13839.4|13824.4|3
1650391250000|2022-04-19 18:00:50|13840|13825|13837.9|13822.9|13840|13825|13837.5|13822.5|10
1650391260000|2022-04-19 18:01:00|13837.5|13822.5|13835.4|13820.4|13838|13823|13835.4|13820.4|2
1650391270000|2022-04-19 18:01:10|13836.4|13821.4|13837.4|13822.4|13837.4|13822.4|13836.4|13821.4|1
1650391280000|2022-04-19 18:01:20|||||||||1
1650391290000|2022-04-19 18:01:30|13838.4|13823.4|13841.9|13826.9|13841.9|13826.9|13838.4|13823.4|1
1650391300000|2022-04-19 18:01:40|13841.8|13826.8|13841.8|13826.8|13841.8|13826.8|13841.8|13826.8|2
1650391310000|2022-04-19 18:01:50|13839.8|13824.8|13838.8|13823.8|13839.8|13824.8|13838.8|13823.8|0
1650391320000|2022-04-19 18:02:00|13839.3|13824.3|13839.2|13824.2|13844.1|13824.8|13839.2|13819.1|4
1650391330000|2022-04-19 18:02:10|13849.8|13812.3|13838.9|13823.9|13849.8|13823.9|13838.2|13812.3|7
1650391340000|2022-04-19 18:02:20|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.3|13823.3|14
1650391350000|2022-04-19 18:02:30|13841.2|13826.2|13839.7|13824.7|13846|13826.2|13839.7|13821|14
1650391360000|2022-04-19 18:02:40|13839.2|13824.2|13839.2|13824.2|13839.2|13824.2|13839.2|13824.2|7
1650391370000|2022-04-19 18:02:50|13839.7|13824.7|13838.2|13823.2|13839.7|13824.7|13838.2|13823.2|2
1650391380000|2022-04-19 18:03:00|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|1
1650391390000|2022-04-19 18:03:10|||||||||6
1650391400000|2022-04-19 18:03:20|||||||||1
1650391410000|2022-04-19 18:03:30|13856|13818.5|13855.6|13818.1|13856.1|13818.6|13855.6|13818.1|39
1650391420000|2022-04-19 18:03:40|13855.1|13817.6|13848.8|13823.8|13855.1|13823.8|13848.8|13817.6|0
1650391430000|2022-04-19 18:03:50|13848.3|13823.3|13847.3|13822.3|13854.4|13823.3|13847.3|13816.9|0
1650391440000|2022-04-19 18:04:00|13846.3|13821.3|13837.8|13822.8|13855.7|13825.4|13837.3|13813.9|3
1650391450000|2022-04-19 18:04:10|13837.5|13822.5|13844.8|13829.8|13844.8|13829.8|13837.5|13822.5|2
1650391460000|2022-04-19 18:04:20|13840.3|13825.3|13839.3|13824.3|13840.3|13825.3|13839.3|13824.3|1
1650391470000|2022-04-19 18:04:30|13838.8|13823.8|13846.8|13831.8|13846.8|13831.8|13837.3|13822.3|4
1650391480000|2022-04-19 18:04:40|13848.2|13833.2|13849.3|13834.3|13849.3|13834.3|13848.2|13833.2|1
1650391490000|2022-04-19 18:04:50|13850.3|13835.3|13848.8|13833.8|13850.3|13835.3|13848.8|13833.8|1
1650391500000|2022-04-19 18:05:00|13848.3|13833.3|13848.8|13833.8|13859.6|13833.8|13846.3|13822.1|1
1650391510000|2022-04-19 18:05:10|13852.8|13837.8|13854.3|13839.3|13854.3|13839.3|13852.8|13837.8|1
1650391520000|2022-04-19 18:05:20|13855.3|13840.3|13855.8|13840.8|13855.8|13840.8|13855.3|13840.3|1
1650391530000|2022-04-19 18:05:30|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|1
1650391540000|2022-04-19 18:05:40|13856.2|13841.2|13854.8|13839.8|13867.3|13841.2|13854.8|13829.8|1
1650391550000|2022-04-19 18:05:50|13854.7|13839.7|13854.8|13839.8|13854.8|13839.8|13854.2|13839.2|3
1650391560000|2022-04-19 18:06:00|13864.7|13827.2|13851.3|13836.3|13864.7|13838.8|13851.3|13827.2|1
1650391570000|2022-04-19 18:06:10|13850.7|13835.7|13851.7|13826.7|13852.2|13835.7|13843.2|13826.2|25
1650391580000|2022-04-19 18:06:20|13850.2|13835.2|13855.2|13840.2|13855.2|13840.2|13842.7|13827.7|3
1650391590000|2022-04-19 18:06:30|13854.7|13839.7|13852.7|13837.7|13854.7|13839.7|13852.3|13837.3|1
1650391600000|2022-04-19 18:06:40|13864.6|13839.6|13859.7|13844.7|13864.6|13845.7|13859.7|13839.6|1
1650391610000|2022-04-19 18:06:50|13859.2|13844.2|13859.7|13844.7|13859.7|13844.7|13859.2|13844.2|1
1650391620000|2022-04-19 18:07:00|13859.2|13844.2|13860.7|13845.7|13870.2|13845.7|13859.2|13832.5|18
1650391630000|2022-04-19 18:07:10|||||||||1
1650391640000|2022-04-19 18:07:20|||||||||1
1650391650000|2022-04-19 18:07:30|13860.6|13845.6|13859.7|13844.7|13864.5|13845.6|13857.2|13839.5|5
1650391660000|2022-04-19 18:07:40|13863.6|13848.6|13863.2|13848.2|13863.7|13848.7|13863.2|13848.2|2
1650391670000|2022-04-19 18:07:50|13874.2|13836.7|13854.7|13839.7|13874.2|13844.1|13854.2|13825.3|1
1650391680000|2022-04-19 18:08:00|13854.2|13839.2|13856.7|13841.7|13856.7|13841.7|13854.2|13839.2|1
1650391690000|2022-04-19 18:08:10|13854.7|13839.7|13847.2|13832.2|13856.2|13841.2|13847.2|13829.7|1
1650391700000|2022-04-19 18:08:20|13845.2|13830.2|13845.2|13830.2|13846.2|13831.2|13845.2|13830.2|2
1650391710000|2022-04-19 18:08:30|13845.7|13830.7|13845.2|13830.2|13845.7|13830.7|13844.7|13829.7|1
1650391720000|2022-04-19 18:08:40|13845.7|13830.7|13844.7|13829.7|13856.7|13830.7|13843.8|13819.2|1
1650391730000|2022-04-19 18:08:50|13844.2|13829.2|13843.2|13828.2|13844.2|13829.2|13842.7|13827.7|1
1650391740000|2022-04-19 18:09:00|13843.1|13828.1|13840.7|13825.7|13844.1|13828.1|13839.2|13819.1|1
1650391750000|2022-04-19 18:09:10|||||||||4
1650391760000|2022-04-19 18:09:20|||||||||1
1650391770000|2022-04-19 18:09:30|13840.8|13825.8|13845.3|13830.3|13845.3|13830.3|13840.8|13825.8|2
1650391780000|2022-04-19 18:09:40|13846.2|13831.2|13846.7|13831.7|13846.7|13831.7|13846.2|13831.2|1
1650391790000|2022-04-19 18:09:50|||||||||2
1650391800000|2022-04-19 18:10:00|13846.2|13831.2|13840.7|13825.7|13846.2|13831.2|13840.7|13825.7|0
1650391860000|2022-04-19 18:11:00|13841.2|13826.2|13840.2|13825.2|13841.7|13826.7|13840.2|13825.2|0
1650391870000|2022-04-19 18:11:10|||||||||1
1650391890000|2022-04-19 18:11:30|13839.2|13824.2|13833.7|13818.7|13839.7|13824.7|13833.7|13818.7|0
1650391900000|2022-04-19 18:11:40|13838.7|13813.7|13842.7|13827.7|13842.8|13827.8|13827.7|13812.7|25
1650391910000|2022-04-19 18:11:50|13842.3|13827.3|13843.8|13828.8|13843.8|13828.8|13842.3|13827.3|1
1650391920000|2022-04-19 18:12:00|13843.9|13828.9|13844.4|13829.4|13844.5|13829.5|13843.4|13828.4|2
1650391930000|2022-04-19 18:12:10|13844.6|13829.6|13856.4|13841.4|13860.4|13842.9|13844.6|13829.6|0
1650391940000|2022-04-19 18:12:20|13858.3|13843.3|13857.4|13842.4|13858.4|13843.4|13857.4|13842.4|1
1650391950000|2022-04-19 18:12:30|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|0
1650391960000|2022-04-19 18:12:40|13854.8|13839.8|13855.8|13840.8|13855.8|13840.8|13854.8|13839.8|1
1650391970000|2022-04-19 18:12:50|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|1
1650391980000|2022-04-19 18:13:00|13857.3|13842.3|13851.8|13836.8|13865.4|13845.8|13849.8|13829.4|0
1650391990000|2022-04-19 18:13:10|13851.9|13836.9|13861|13846|13861|13846|13851.9|13836.9|1
1650392000000|2022-04-19 18:13:20|13861.5|13846.5|13850.9|13835.9|13861.5|13846.5|13850.9|13835.9|0
1650392010000|2022-04-19 18:13:30|13851.9|13826.9|13843.8|13828.8|13851.9|13831.4|13843.4|13826.9|2
1650392020000|2022-04-19 18:13:40|13843.9|13828.9|13850.9|13835.9|13855.9|13835.9|13843.4|13828.4|1
1650392030000|2022-04-19 18:13:50|13847|13832|13853.6|13838.6|13853.6|13838.6|13847|13832|0
1650392040000|2022-04-19 18:14:00|13854.1|13839.1|13850.8|13835.8|13855|13840|13845.9|13830.9|32
1650392050000|2022-04-19 18:14:10|13851.8|13836.8|13849.8|13834.8|13852.4|13837.4|13846.9|13831.9|25
1650392060000|2022-04-19 18:14:20|13849.3|13834.3|13838.7|13823.7|13850.3|13835.3|13838.7|13823.7|69
1650392070000|2022-04-19 18:14:30|13839.2|13824.2|13839.5|13824.5|13841.1|13826.1|13838|13823|64
1650392080000|2022-04-19 18:14:40|13839|13824|13841.1|13826.1|13847.6|13828.2|13838.9|13820.6|92
1650392090000|2022-04-19 18:14:50|13840.6|13825.6|13842|13827|13846.5|13831.5|13840.1|13825.1|131
1650392100000|2022-04-19 18:15:00|13844.9|13829.9|13845.9|13830.9|13852.4|13837.4|13843|13828|2
1650392110000|2022-04-19 18:15:10|13846|13831|13852.5|13837.5|13852.5|13837.5|13846|13831|3
1650392120000|2022-04-19 18:15:20|13854.5|13839.5|13850.6|13835.6|13854.5|13839.5|13850.6|13835.6|7
1650392130000|2022-04-19 18:15:30|13850.7|13835.7|13857.5|13842.5|13857.6|13842.6|13850.6|13830.6|12
1650392140000|2022-04-19 18:15:40|13854.6|13839.6|13850.6|13835.6|13855.1|13840.1|13850.6|13835.6|5
1650392150000|2022-04-19 18:15:50|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|0
1650392160000|2022-04-19 18:16:00|13852|13837|13853|13838|13854.5|13839.5|13852|13837|0
1650392170000|2022-04-19 18:16:10|13850|13835|13850.1|13835.1|13850.6|13835.6|13850|13835|0
1650392180000|2022-04-19 18:16:20|13853|13838|13854.5|13839.5|13854.5|13839.5|13853|13838|0
1650392190000|2022-04-19 18:16:30|13852.5|13837.5|13851.5|13836.5|13852.5|13837.5|13851.5|13836.5|0
1650392200000|2022-04-19 18:16:40|13853|13838|13853.5|13838.5|13855|13840|13853|13838|0
1650392210000|2022-04-19 18:16:50|13852|13837|13858.7|13843.7|13858.7|13843.7|13852|13837|0
1650392220000|2022-04-19 18:17:00|13852|13837|13852.6|13837.6|13864.3|13837.6|13852|13826.8|1
1650392230000|2022-04-19 18:17:10|13853.1|13838.1|13860|13845|13860|13845|13853.1|13838.1|1
1650392250000|2022-04-19 18:17:30|13860.5|13845.5|13859|13844|13869.8|13845.5|13857|13832.3|10
1650392260000|2022-04-19 18:17:40|13858.9|13843.9|13860|13845|13860|13845|13858.9|13843.9|6
1650392270000|2022-04-19 18:17:50|13871.3|13833.8|13858|13843|13871.3|13844.9|13858|13830.9|0
1650392280000|2022-04-19 18:18:00|13871.3|13833.8|13858.9|13843.9|13871.3|13845.4|13858.9|13833.8|0
1650392290000|2022-04-19 18:18:10|13869.8|13832.3|13856.4|13841.4|13869.8|13841.4|13856.4|13832.3|0
1650392300000|2022-04-19 18:18:20|13857.4|13842.4|13857.8|13842.8|13857.9|13842.9|13857.4|13842.4|0
1650392310000|2022-04-19 18:18:30|13857.9|13842.9|13857.9|13842.9|13868.8|13844.4|13857.9|13831.3|2
1650392320000|2022-04-19 18:18:40|13858.9|13843.9|13858|13843|13871.4|13845.5|13856.9|13831.2|50
1650392330000|2022-04-19 18:18:50|13859.5|13844.5|13859.5|13844.5|13861|13846|13859.5|13844.5|0
1650392340000|2022-04-19 18:19:00|13859|13844|13859|13844|13859|13844|13859|13844|0
1650392350000|2022-04-19 18:19:10|13859.5|13844.5|13859.9|13844.9|13868.6|13845|13856.9|13831.1|6
1650392360000|2022-04-19 18:19:20|13860.4|13845.4|13860.8|13845.8|13871.8|13845.9|13860.4|13834.3|4
1650392370000|2022-04-19 18:19:30|13872.1|13834.6|13872.1|13834.6|13872.1|13834.6|13872.1|13834.6|0
1650392380000|2022-04-19 18:19:40|13867.8|13830.3|13872|13834.5|13872|13834.5|13864.8|13827.3|0
1650392390000|2022-04-19 18:19:50|13870.6|13833.1|13869.1|13831.6|13870.6|13833.1|13869.1|13831.6|3
1650392400000|2022-04-19 18:20:00|13870.1|13832.6|13870.1|13832.6|13870.1|13832.6|13870.1|13832.6|0
1650416400000|2022-04-20 01:00:00|13881.8|13844.3|13875.5|13860.5|13882.2|13860.5|13864.5|13844.3|3
1650416420000|2022-04-20 01:00:20|13877|13862|13877.5|13862.5|13877.5|13862.5|13877|13862|0
1650416430000|2022-04-20 01:00:30|13887.5|13863.5|13895.4|13880.4|13895.4|13880.4|13884.1|13863.5|2
1650416440000|2022-04-20 01:00:40|13890.5|13875.5|13901.5|13886.5|13905.5|13886.5|13890.5|13875.5|1
1650416450000|2022-04-20 01:00:50|13900.5|13885.5|13904.5|13889.5|13907.5|13892.5|13900|13885|2
1650416460000|2022-04-20 01:01:00|13903.5|13888.5|13907.5|13892.5|13907.5|13892.5|13903.5|13888.5|1
1650416470000|2022-04-20 01:01:10|13907|13892|13922|13907|13922|13907|13907|13892|1
1650416480000|2022-04-20 01:01:20|13922.5|13907.5|13927.5|13912.5|13927.5|13912.5|13922.5|13907.5|0
1650416490000|2022-04-20 01:01:30|13928|13913|13936|13921|13936|13921|13928|13913|1
1650416500000|2022-04-20 01:01:40|13938|13923|13918.5|13903.5|13940|13925|13918.5|13898.7|3
1650416510000|2022-04-20 01:01:50|13919|13904|13917|13902|13920|13905|13917|13902|0
1650416520000|2022-04-20 01:02:00|13921.9|13896.9|13907.5|13882.5|13921.9|13902|13904.5|13873.2|1
1650416530000|2022-04-20 01:02:10|13907|13882|13909|13894|13915|13895.5|13899|13881.8|0
1650416540000|2022-04-20 01:02:20|13914.1|13889.1|13908.5|13893.5|13917|13897|13908.5|13889.1|0
1650416550000|2022-04-20 01:02:30|13909|13894|13903.7|13866.2|13909.7|13894|13897.5|13865.8|1
1650416560000|2022-04-20 01:02:40|13902|13877|13908|13883|13908.5|13883.5|13900.5|13875.5|1
1650416570000|2022-04-20 01:02:50|13903|13888|13900.5|13875.5|13911.2|13888|13899.5|13870.2|2
1650416580000|2022-04-20 01:03:00|13899.5|13874.5|13895.7|13858.2|13901|13879.9|13889.5|13858.2|3
1650416590000|2022-04-20 01:03:10|13895.2|13857.7|13895|13870|13895.2|13870|13884.1|13857.7|0
1650416600000|2022-04-20 01:03:20|13889.5|13874.5|13895|13870|13896.5|13875|13889.5|13869.5|0
1650416610000|2022-04-20 01:03:30|13889.5|13874.5|13896.5|13871.5|13898|13874.5|13889|13870|0
1650416620000|2022-04-20 01:03:40|13896|13871|13896|13871|13896.5|13872|13886.9|13864.7|0
1650416630000|2022-04-20 01:03:50|13895.5|13870.5|13893.5|13878.5|13900.5|13879|13889.5|13870|0
1650416640000|2022-04-20 01:04:00|13898.4|13873.4|13898.4|13873.4|13898.4|13873.4|13898.4|13873.4|0
1650416650000|2022-04-20 01:04:10|13896.9|13871.9|13898|13873|13899|13877|13892|13870.5|0
1650416660000|2022-04-20 01:04:20|13897.5|13872.5|13897|13872|13898|13877.5|13886.5|13866.2|0
1650416670000|2022-04-20 01:04:30|13897.1|13872.1|13904.5|13879.5|13904.5|13885|13897.1|13872.1|0
1650416680000|2022-04-20 01:04:40|13905.5|13880.5|13894.5|13879.5|13905.5|13884|13894.5|13874.5|1
1650416690000|2022-04-20 01:04:50|13893.5|13878.5|13897|13882|13901|13882|13893.5|13874|0
1650416700000|2022-04-20 01:05:00|13904.5|13879.5|13898.7|13883.7|13908.7|13883.7|13884.5|13868.7|1
1650416710000|2022-04-20 01:05:10|13889|13874|13900|13875|13910.7|13881.7|13889|13870.7|0
1650416720000|2022-04-20 01:05:20|13895.1|13880.1|13898|13883|13898|13883|13895.1|13880.1|0
1650416750000|2022-04-20 01:05:50|13899|13884|13899|13884|13899|13884|13899|13884|0
1650416760000|2022-04-20 01:06:00|||||||||3
1650416770000|2022-04-20 01:06:10|13898.9|13883.9|13894|13879|13898.9|13883.9|13894|13879|0
1650416780000|2022-04-20 01:06:20|13893.8|13878.8|13899.5|13874.5|13899.5|13878.8|13886.5|13869.2|1
1650416790000|2022-04-20 01:06:30|13900|13875|13899.5|13874.5|13900|13875|13899.5|13874.5|0
1650416800000|2022-04-20 01:06:40|13901.9|13876.9|13899.5|13874.5|13901.9|13876.9|13899.5|13874.5|1
1650416810000|2022-04-20 01:06:50|13908.3|13870.8|13906.3|13868.8|13908.3|13876.9|13899.5|13868.8|0
1650416820000|2022-04-20 01:07:00|13908.3|13870.8|13901|13876|13908.3|13877|13901|13870.8|0
1650416830000|2022-04-20 01:07:10|13900.5|13875.5|13900|13875|13900.5|13875.5|13900|13875|0
1650416850000|2022-04-20 01:07:30|13891|13876|13890|13875|13891|13876|13890|13875|0
1650416880000|2022-04-20 01:08:00|13889.5|13874.5|13889|13874|13889.5|13874.5|13889|13874|0
1650416900000|2022-04-20 01:08:20|13886|13871|13883.5|13858.5|13893.2|13872.5|13874|13855.7|0
1650416910000|2022-04-20 01:08:30|13884|13859|13878.9|13863.9|13884.5|13863.9|13878.9|13859|0
1650416920000|2022-04-20 01:08:40|13878|13863|13878|13863|13878|13863|13877.8|13862.8|1
1650416930000|2022-04-20 01:08:50|13882.5|13857.5|13883.5|13858.5|13884|13859|13882.5|13857.5|0
1650416990000|2022-04-20 01:09:50|||||||||2
1650417000000|2022-04-20 01:10:00|13884.5|13859.5|13877.5|13862.5|13884.5|13863|13877.5|13857.5|1
1650417010000|2022-04-20 01:10:10|13882.5|13857.5|13878|13863|13883|13863|13878|13857.5|1
1650417020000|2022-04-20 01:10:20|13883|13858|13883|13858|13883|13863|13877.5|13857.5|0
1650417040000|2022-04-20 01:10:40|13884|13859|13884|13859|13884|13859|13884|13859|0
1650417050000|2022-04-20 01:10:50|13884.5|13859.5|13887|13862|13892.8|13862|13884.5|13855.3|0
1650417060000|2022-04-20 01:11:00|13886.5|13861.5|13886.5|13861.5|13886.5|13866.5|13881.5|13861|0
1650417070000|2022-04-20 01:11:10|13876.5|13855.7|13886.5|13861.5|13886.5|13861.5|13876.5|13855.7|1
1650417090000|2022-04-20 01:11:30|13887|13862|13887.5|13862.5|13887.5|13862.5|13887|13862|0
1650417100000|2022-04-20 01:11:40|13875.4|13850.4|13874.2|13836.7|13878.2|13850.4|13874.2|13836.7|1
1650417110000|2022-04-20 01:11:50|13872.7|13835.2|13871.7|13834.2|13872.7|13835.2|13871.7|13834.2|0
1650417130000|2022-04-20 01:12:10|13868.8|13831.3|13860|13835|13868.8|13835|13860|13831.3|1
1650417140000|2022-04-20 01:12:20|13859.5|13834.5|13858|13833|13869.3|13840.4|13852.5|13831.8|0
1650417150000|2022-04-20 01:12:30|13858.5|13833.5|13857.5|13832.5|13860|13838.5|13848.5|13832.1|0
1650417160000|2022-04-20 01:12:40|13858.5|13833.5|13857.6|13832.6|13860|13838|13851.5|13832.6|0
1650417180000|2022-04-20 01:13:00|13860|13835|13851|13836|13860|13837.5|13851|13835|0
1650417190000|2022-04-20 01:13:10|13851.5|13836.5|13851|13836|13851.5|13836.5|13850.5|13835.5|0
1650417200000|2022-04-20 01:13:20|13851.5|13836.5|13852|13837|13859|13838|13850|13832.5|0
1650417210000|2022-04-20 01:13:30|13853|13838|13852.5|13837.5|13854|13839|13852.5|13837.5|0
1650417220000|2022-04-20 01:13:40|13852.6|13837.6|13855|13840|13855|13840|13852.6|13837.6|0
1650417250000|2022-04-20 01:14:10|13857.5|13842.5|13855|13840|13857.5|13842.5|13855|13840|0
1650417270000|2022-04-20 01:14:30|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|13853|13838|1
1650417280000|2022-04-20 01:14:40|13853.4|13838.4|13854.3|13816.8|13854.3|13838.4|13850.5|13816.8|44
1650417290000|2022-04-20 01:14:50|13854.8|13817.3|13853.5|13828.5|13854.8|13828.5|13848.2|13816.8|0
1650417300000|2022-04-20 01:15:00|13853.4|13828.4|13839.5|13814.5|13853.4|13833.5|13838|13811.6|0
1650417310000|2022-04-20 01:15:10|13845.7|13808.2|13845.7|13808.2|13845.7|13808.2|13845.7|13808.2|0
1650417330000|2022-04-20 01:15:30|13839|13814|13838.7|13801.2|13840.2|13814|13838.7|13801.2|0
1650417340000|2022-04-20 01:15:40|13837.2|13799.7|13839.2|13801.7|13839.7|13802.2|13833.7|13796.2|0
1650417350000|2022-04-20 01:15:50|13838.7|13801.2|13838.7|13801.2|13838.7|13801.2|13838.7|13801.2|0
1650417370000|2022-04-20 01:16:10|13837.7|13800.2|13816.9|13801.9|13837.7|13809.3|13816.9|13798.2|0
1650417380000|2022-04-20 01:16:20|13819.4|13804.4|13830|13805|13834.7|13805|13819.4|13793.3|1
1650417420000|2022-04-20 01:17:00|13836.3|13798.8|13836.3|13798.8|13836.3|13798.8|13836.3|13798.8|0
1650417430000|2022-04-20 01:17:10|13833.9|13796.4|13827|13802|13833.9|13802.9|13826.5|13796.4|3
1650417440000|2022-04-20 01:17:20|13826.5|13801.5|13827|13802|13827|13802|13826.5|13801.5|0
1650417450000|2022-04-20 01:17:30|13826.5|13801.5|13821.2|13806.2|13827.5|13806.2|13821.2|13801|0
1650417460000|2022-04-20 01:17:40|13823.6|13808.6|13815.5|13800.5|13833.2|13808.6|13815.5|13795.7|1
1650417480000|2022-04-20 01:18:00|13820.6|13795.6|13831.8|13794.3|13831.8|13798.5|13820.6|13794.3|0
1650417490000|2022-04-20 01:18:10|13832.2|13794.7|13833.2|13795.7|13833.2|13795.7|13832.2|13794.7|0
1650417500000|2022-04-20 01:18:20|13833.7|13796.2|13833.7|13796.2|13833.7|13796.2|13833.7|13796.2|0
1650417520000|2022-04-20 01:18:40|13835.6|13798.1|13835.1|13797.6|13835.6|13803|13817|13797.6|0
1650417530000|2022-04-20 01:18:50|13830.9|13805.9|13830.4|13805.4|13830.9|13805.9|13830.4|13805.4|0
1650417540000|2022-04-20 01:19:00|13830.9|13805.9|13830.9|13805.9|13830.9|13805.9|13830.9|13805.9|0
1650417600000|2022-04-20 01:20:00|13825.8|13810.8|13826.9|13801.9|13833.7|13810.8|13813.9|13793.8|0
1650417610000|2022-04-20 01:20:10|13834.6|13797.1|13827.9|13802.9|13834.6|13802.9|13827.9|13797.1|0
1650417630000|2022-04-20 01:20:30|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|0
1650417640000|2022-04-20 01:20:40|13827.4|13802.4|13827.4|13802.4|13827.4|13802.4|13827.4|13802.4|0
1650417660000|2022-04-20 01:21:00|13826.9|13801.9|13826.4|13801.4|13827.4|13802.4|13826.4|13801.4|0
1650417670000|2022-04-20 01:21:10|13826.5|13801.5|13826.5|13801.5|13827.4|13806.7|13817.8|13801.5|1
1650417690000|2022-04-20 01:21:30|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|0
1650417700000|2022-04-20 01:21:40|13827.4|13802.4|13827.4|13802.4|13827.4|13802.4|13827.4|13802.4|0
1650417710000|2022-04-20 01:21:50|13827.9|13802.9|13827.4|13802.4|13827.9|13802.9|13827.4|13802.4|0
1650417720000|2022-04-20 01:22:00|13827.5|13802.5|13829.9|13804.9|13829.9|13804.9|13827.5|13802.5|0
1650417730000|2022-04-20 01:22:10|13830.3|13805.3|13827.9|13802.9|13830.3|13805.3|13827.4|13802.4|0
1650417750000|2022-04-20 01:22:30|13822.8|13807.8|13822.1|13797.1|13822.8|13807.8|13822.1|13797.1|0
1650417760000|2022-04-20 01:22:40|13828.4|13813.4|13829.9|13814.9|13829.9|13814.9|13828.4|13813.4|0
1650417770000|2022-04-20 01:22:50|13830.4|13815.4|13830.3|13805.3|13832.9|13817.9|13830.3|13805.3|0
1650417780000|2022-04-20 01:23:00|13828.4|13803.4|13828.4|13803.4|13828.4|13803.4|13828.4|13803.4|0
1650417800000|2022-04-20 01:23:20|13837.6|13812.6|13833.8|13818.8|13837.6|13818.8|13832.8|13812.6|1
1650417810000|2022-04-20 01:23:30|13834.3|13819.3|13851.2|13836.2|13851.2|13836.2|13834.3|13819.3|6
1650417820000|2022-04-20 01:23:40|13851.7|13836.7|13825.2|13810.2|13851.7|13836.7|13825.2|13806.2|1
1650417830000|2022-04-20 01:23:50|13824.2|13809.2|13824.2|13809.2|13824.2|13809.2|13824.2|13809.2|0
1650417840000|2022-04-20 01:24:00|13823.7|13808.7|13823.7|13808.7|13824.2|13809.2|13823.7|13808.7|0
1650417850000|2022-04-20 01:24:10|13828.7|13803.7|13828.7|13803.7|13828.7|13803.7|13828.7|13803.7|0
1650417870000|2022-04-20 01:24:30|13825.8|13800.8|13833|13818|13838|13818|13820.9|13800.8|3
1650417880000|2022-04-20 01:24:40|13832.5|13817.5|13833|13818|13833|13818|13832.5|13817.5|0
1650417900000|2022-04-20 01:25:00|13832.9|13817.9|13833.2|13808.2|13833.2|13818|13827|13808.2|2
1650417910000|2022-04-20 01:25:10|13837.5|13812.5|13837.5|13812.5|13837.5|13812.5|13837.5|13812.5|0
1650417920000|2022-04-20 01:25:20|13838.5|13813.5|13846.8|13809.3|13848.3|13813.5|13838.5|13809.3|1
1650417930000|2022-04-20 01:25:30|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|0
1650417940000|2022-04-20 01:25:40|13844.3|13806.8|13844.3|13806.8|13844.3|13806.8|13844.3|13806.8|2
1650417970000|2022-04-20 01:26:10|13832.9|13817.9|13837.1|13812.1|13844.3|13817.9|13832.9|13806.8|1
1650417990000|2022-04-20 01:26:30|13843.4|13805.9|13843.4|13805.9|13843.4|13805.9|13843.4|13805.9|0
1650418000000|2022-04-20 01:26:40|13844.4|13806.9|13845.3|13807.8|13845.3|13807.8|13844.4|13806.9|0
1650418040000|2022-04-20 01:27:20|13846.8|13809.3|13846.8|13809.3|13846.8|13809.3|13846.8|13809.3|0
1650418050000|2022-04-20 01:27:30|13840.4|13815.4|13845.8|13808.3|13845.8|13816|13826.1|13808.3|0
1650418060000|2022-04-20 01:27:40|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|0
1650418080000|2022-04-20 01:28:00|13846.8|13809.3|13846.8|13809.3|13846.8|13809.3|13846.8|13809.3|0
1650418090000|2022-04-20 01:28:10|13848.7|13811.2|13841.4|13816.4|13848.7|13816.4|13841.4|13811.2|0
1650418120000|2022-04-20 01:28:40|13836.2|13821.2|13846.8|13809.3|13846.8|13821.2|13836.2|13807.8|1
1650418170000|2022-04-20 01:29:30|13845.8|13808.3|13845.8|13808.3|13845.8|13808.3|13845.8|13808.3|0
1650418200000|2022-04-20 01:30:00|13834.4|13819.4|13845.3|13807.8|13845.3|13819.4|13826.5|13807.8|1
1650418210000|2022-04-20 01:30:10|13845.8|13808.3|13845.8|13808.3|13845.8|13808.3|13845.8|13808.3|0
1650418220000|2022-04-20 01:30:20|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|0
1650418270000|2022-04-20 01:31:10|13846.8|13809.3|13836|13811|13846.8|13812.1|13836|13807.3|0
1650418290000|2022-04-20 01:31:30|13835.6|13810.6|13835.6|13810.6|13835.6|13810.6|13835.6|13810.6|0
1650418400000|2022-04-20 01:33:20|13830.1|13815.1|13827.6|13812.6|13830.1|13815.1|13827.6|13812.6|0
1650418410000|2022-04-20 01:33:30|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|0
1650418430000|2022-04-20 01:33:50|13848.8|13811.3|13837.5|13812.5|13848.8|13814.5|13837.5|13808.3|0
1650418440000|2022-04-20 01:34:00|13837|13812|13836.1|13811.1|13837|13812|13836|13811|0
1650418450000|2022-04-20 01:34:10|13836.5|13811.5|13836.5|13811.5|13836.5|13811.5|13836.5|13811.5|0
1650418460000|2022-04-20 01:34:20|13831.5|13816.5|13837|13812|13837.5|13817|13828.5|13811.5|0
1650418470000|2022-04-20 01:34:30|13832|13817|13831.5|13816.5|13837.5|13817|13831.5|13811.5|0
1650418480000|2022-04-20 01:34:40|13836.5|13811.5|13831|13816|13837|13816|13831|13811.5|0
1650418490000|2022-04-20 01:34:50|13837|13812|13831.5|13816.5|13837.5|13817|13831|13811.5|0
1650418500000|2022-04-20 01:35:00|13837|13812|13832|13817|13837|13817|13831.5|13812|0
1650418510000|2022-04-20 01:35:10|13836.5|13811.5|13829.5|13814.5|13836.6|13817|13829.5|13811|0
1650418540000|2022-04-20 01:35:40|13830.9|13815.9|13830.4|13815.4|13830.9|13815.9|13830.4|13815.4|0
1650418560000|2022-04-20 01:36:00|13828.6|13813.6|13836|13811|13836|13813.6|13828.6|13809.1|1
1650418570000|2022-04-20 01:36:10|13836.5|13811.5|13830.5|13815.5|13836.5|13816|13830|13810.6|0
1650418610000|2022-04-20 01:36:50|13832.6|13817.6|13833.6|13818.6|13833.6|13818.6|13832.6|13817.6|0
1650418620000|2022-04-20 01:37:00|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|0
1650418670000|2022-04-20 01:37:50|13836|13811|13834.1|13819.1|13836|13820.5|13830.7|13811|0
1650418680000|2022-04-20 01:38:00|13835.6|13820.6|13835.5|13820.5|13835.6|13820.6|13835.5|13820.5|0
1650418690000|2022-04-20 01:38:10|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1650418730000|2022-04-20 01:38:50|13833.6|13818.6|13833.6|13818.6|13835.6|13820.6|13833.6|13818.6|0
1650418750000|2022-04-20 01:39:10|13834|13819|13834|13819|13834|13819|13834|13819|0
1650418800000|2022-04-20 01:40:00|13834.1|13819.1|13830|13815|13835.6|13819.1|13829.6|13810.1|1
1650418860000|2022-04-20 01:41:00|13829.5|13814.5|13829|13814|13829.5|13814.5|13829|13814|0
1650418870000|2022-04-20 01:41:10|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|13829.1|13814.1|0
1650418890000|2022-04-20 01:41:30|13830|13815|13830|13815|13830|13815|13830|13815|0
1650418900000|2022-04-20 01:41:40|13829.5|13814.5|13828.5|13813.5|13829.5|13814.5|13828|13813|1
1650419040000|2022-04-20 01:44:00|13828|13813|13827|13812|13828|13813|13827|13812|0
1650419100000|2022-04-20 01:45:00|13825|13810|13824.6|13809.6|13825|13810|13823.5|13808.5|1
1650419120000|2022-04-20 01:45:20|||||||||1
1650419280000|2022-04-20 01:48:00|13824.5|13809.5|13824.6|13809.6|13824.6|13809.6|13824.5|13809.5|0
1650419330000|2022-04-20 01:48:50|13824.5|13809.5|13825|13810|13825|13810|13824.5|13809.5|0
1650419340000|2022-04-20 01:49:00|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|0
1650419400000|2022-04-20 01:50:00|13824.5|13809.5|13823.1|13808.1|13824.5|13809.5|13823.1|13808.1|1
1650419410000|2022-04-20 01:50:10|||||||||1
1650419440000|2022-04-20 01:50:40|13823|13808|13823|13808|13823|13808|13823|13808|0
1650419520000|2022-04-20 01:52:00|13824|13809|13824|13809|13824|13809|13824|13809|0
1650419550000|2022-04-20 01:52:30|13823.5|13808.5|13829|13814|13829|13814|13823.5|13808.5|1
1650419560000|2022-04-20 01:52:40|13830|13815|13829.5|13814.5|13830|13815|13829.5|13814.5|0
1650419580000|2022-04-20 01:53:00|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|13830|13815|0
1650419600000|2022-04-20 01:53:20|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|0
1650419610000|2022-04-20 01:53:30|13831|13816|13831.5|13816.5|13831.5|13816.5|13831|13816|0
1650419620000|2022-04-20 01:53:40|13831|13816|13831|13816|13831|13816|13831|13816|0
1650419630000|2022-04-20 01:53:50|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|13831|13816|0
1650419640000|2022-04-20 01:54:00|13830.5|13815.5|13830|13815|13830.5|13815.5|13830|13815|0
1650419650000|2022-04-20 01:54:10|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|13830.5|13815.5|0
1650419660000|2022-04-20 01:54:20|13830.1|13815.1|13830.5|13815.5|13831.5|13816.5|13829.5|13814.5|0
1650419670000|2022-04-20 01:54:30|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|0
1650419700000|2022-04-20 01:55:00|13828|13813|13825|13810|13828.5|13813.5|13825|13810|1
1650419710000|2022-04-20 01:55:10|13826.5|13811.5|13828|13813|13828|13813|13826.5|13811.5|0
1650419720000|2022-04-20 01:55:20|13828.1|13813.1|13829.5|13814.5|13829.5|13814.5|13828.1|13813.1|0
1650419730000|2022-04-20 01:55:30|13831|13816|13831|13816|13831|13816|13830|13815|0
1650419740000|2022-04-20 01:55:40|13835.1|13810.1|13830.5|13815.5|13837|13817|13830.5|13810.1|0
1650419760000|2022-04-20 01:56:00|13830|13815|13829.5|13814.5|13830|13815|13829.5|13814.5|1
1650419770000|2022-04-20 01:56:10|13830|13815|13830.5|13815.5|13831|13816|13829.5|13814.5|0
1650419780000|2022-04-20 01:56:20|13830|13815|13830|13815|13830|13815|13830|13815|0
1650419790000|2022-04-20 01:56:30|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|0
1650419800000|2022-04-20 01:56:40|13832|13817|13830.5|13815.5|13832|13817|13830.5|13815.5|0
1650419850000|2022-04-20 01:57:30|13830.4|13815.4|13838.5|13813.5|13838.5|13816|13826.5|13811.5|1
1650419860000|2022-04-20 01:57:40|13838|13813|13838|13813|13838|13813|13838|13813|0
1650419880000|2022-04-20 01:58:00|13838.5|13813.5|13838.5|13813.5|13838.5|13813.5|13838.5|13813.5|0
1650419890000|2022-04-20 01:58:10|13839|13814|13839|13814|13839|13814|13839|13814|0
1650419920000|2022-04-20 01:58:40|13839.5|13814.5|13839.5|13814.5|13839.5|13814.5|13839.5|13814.5|0
1650420000000|2022-04-20 02:00:00|13834.4|13819.4|13832.5|13817.5|13839.5|13819.4|13828.5|13813|0
1650420010000|2022-04-20 02:00:10|13839|13814|13838|13813|13839|13818.9|13831.5|13811.6|0
1650420020000|2022-04-20 02:00:20|13833|13818|13832.9|13817.9|13838|13818|13831.5|13812|0
1650420030000|2022-04-20 02:00:30|13831.5|13816.5|13835.5|13820.5|13838.5|13820.5|13831.5|13812.5|0
1650420040000|2022-04-20 02:00:40|13831.5|13816.5|13830|13815|13831.5|13816.5|13830|13815|0
1650420050000|2022-04-20 02:00:50|13832|13817|13832|13817|13832|13817|13832|13817|3
1650420070000|2022-04-20 02:01:10|13831.5|13816.5|13831|13816|13831.5|13816.5|13830.5|13815.5|0
1650420080000|2022-04-20 02:01:20|13830.5|13815.5|13831.5|13816.5|13832|13817|13830.5|13815.5|0
1650420090000|2022-04-20 02:01:30|13831|13816|13832|13817|13832|13817|13830.5|13815.5|0
1650420100000|2022-04-20 02:01:40|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|0
1650420140000|2022-04-20 02:02:20|13830|13815|13830|13815|13830.5|13815.5|13830|13815|0
1650420150000|2022-04-20 02:02:30|13829.9|13814.9|13827|13812|13831|13816|13827|13812|0
1650420160000|2022-04-20 02:02:40|||||||||4
1650420180000|2022-04-20 02:03:00|13829.1|13814.1|13829.1|13814.1|13829.1|13814.1|13829.1|13814.1|2
1650420200000|2022-04-20 02:03:20|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|0
1650420210000|2022-04-20 02:03:30|13830.1|13815.1|13831.1|13816.1|13831.1|13816.1|13830.1|13815.1|0
1650420300000|2022-04-20 02:05:00|13831|13816|13826.6|13811.6|13831|13816|13826.6|13811.6|0
1650420310000|2022-04-20 02:05:10|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|0
1650420340000|2022-04-20 02:05:40|13823.7|13808.7|13824.7|13809.7|13824.7|13809.7|13823.7|13808.7|1
1650420450000|2022-04-20 02:07:30|13825.6|13810.6|13821.7|13806.7|13825.6|13810.6|13821.7|13806.7|0
1650420460000|2022-04-20 02:07:40|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|0
1650420470000|2022-04-20 02:07:50|13822.7|13807.7|13823.7|13808.7|13823.7|13808.7|13822.7|13807.7|0
1650420480000|2022-04-20 02:08:00|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|0
1650420500000|2022-04-20 02:08:20|13821.6|13806.6|13821.6|13806.6|13821.6|13806.6|13821.6|13806.6|0
1650420570000|2022-04-20 02:09:30|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|0
1650420600000|2022-04-20 02:10:00|13821.6|13806.6|13822.6|13807.6|13822.6|13807.6|13820.1|13805.1|1
1650420620000|2022-04-20 02:10:20|13824.1|13809.1|13825.1|13810.1|13825.1|13810.1|13824.1|13809.1|0
1650420630000|2022-04-20 02:10:30|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|0
1650420700000|2022-04-20 02:11:40|13826.5|13811.5|13823.6|13808.6|13826.5|13811.5|13823.6|13808.6|0
1650420710000|2022-04-20 02:11:50|13825.1|13810.1|13826.6|13811.6|13826.6|13811.6|13825.1|13810.1|0
1650420720000|2022-04-20 02:12:00|13826.1|13811.1|13826.6|13811.6|13826.6|13811.6|13826.1|13811.1|0
1650420750000|2022-04-20 02:12:30|13826.5|13811.5|13826.1|13811.1|13826.6|13811.6|13822.1|13807.1|0
1650420760000|2022-04-20 02:12:40|13826.6|13811.6|13826.1|13811.1|13826.6|13811.6|13826.1|13811.1|0
1650420770000|2022-04-20 02:12:50|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|13826.6|13811.6|0
1650420790000|2022-04-20 02:13:10|13827|13812|13824.6|13809.6|13827|13812|13824.6|13809.6|0
1650420890000|2022-04-20 02:14:50|13824.1|13809.1|13824.6|13809.6|13824.6|13809.6|13824.1|13809.1|1
1650420940000|2022-04-20 02:15:40|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|0
1650421020000|2022-04-20 02:17:00|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|1
1650421130000|2022-04-20 02:18:50|13832.1|13817.1|13832.6|13817.6|13832.6|13817.6|13832.1|13817.1|1
1650421160000|2022-04-20 02:19:20|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|0
1650421200000|2022-04-20 02:20:00|13830.5|13815.5|13828.2|13813.2|13830.5|13815.5|13828|13813|1
1650421210000|2022-04-20 02:20:10|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|0
1650421260000|2022-04-20 02:21:00|13833.6|13818.6|13833.6|13818.6|13833.6|13818.6|13833.6|13818.6|0
1650421420000|2022-04-20 02:23:40|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1650421440000|2022-04-20 02:24:00|13833.6|13818.6|13833.6|13818.6|13834.1|13819.1|13833.6|13818.6|0
1650421450000|2022-04-20 02:24:10|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1650421520000|2022-04-20 02:25:20|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|0
1650421540000|2022-04-20 02:25:40|13835.6|13820.6|13835.6|13820.6|13835.6|13820.6|13835.6|13820.6|1
1650421580000|2022-04-20 02:26:20|13838.6|13823.6|13842.1|13827.1|13842.6|13827.6|13838.6|13823.6|0
1650421590000|2022-04-20 02:26:30|13842.6|13827.6|13842.1|13827.1|13843.5|13828.5|13842.1|13827.1|0
1650421600000|2022-04-20 02:26:40|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1650421660000|2022-04-20 02:27:40|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|0
1650421730000|2022-04-20 02:28:50|13841.6|13826.6|13843.5|13828.5|13843.5|13828.5|13841.6|13826.6|0
1650421800000|2022-04-20 02:30:00|13844|13829|13844|13829|13844|13829|13844|13829|0
1650421810000|2022-04-20 02:30:10|13848.9|13823.9|13844.5|13819.5|13848.9|13823.9|13844.5|13819.5|5
1650421890000|2022-04-20 02:31:30|13845|13820|13845|13820|13845|13820|13845|13820|0
1650421920000|2022-04-20 02:32:00|13846|13821|13846|13821|13846|13821|13846|13821|0
1650421960000|2022-04-20 02:32:40|||||||||1
1650422160000|2022-04-20 02:36:00|13845|13820|13846|13821|13846|13821|13845|13820|0
1650422190000|2022-04-20 02:36:30|13845.5|13820.5|13845.5|13820.5|13845.5|13820.5|13845.5|13820.5|0
1650422230000|2022-04-20 02:37:10|13837|13822|13837|13822|13837|13822|13837|13822|0
1650422250000|2022-04-20 02:37:30|||||||||1
1650422320000|2022-04-20 02:38:40|13837.1|13822.1|13835.6|13820.6|13837.1|13822.1|13835.6|13820.6|4
1650422350000|2022-04-20 02:39:10|13835.1|13820.1|13835.1|13820.1|13835.6|13820.6|13835.1|13820.1|0
1650422400000|2022-04-20 02:40:00|13835|13820|13834.5|13819.5|13835|13820|13834.5|13819.5|0
1650422410000|2022-04-20 02:40:10|13834.1|13819.1|13833.6|13818.6|13834.1|13819.1|13833.6|13818.6|0
1650422510000|2022-04-20 02:41:50|13833.4|13818.4|13828.1|13813.1|13833.4|13818.4|13828.1|13813.1|0
1650422520000|2022-04-20 02:42:00|13829.1|13814.1|13829|13814|13829.1|13814.1|13829|13814|0
1650422530000|2022-04-20 02:42:10|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|13828.1|13813.1|0
1650422540000|2022-04-20 02:42:20|13828|13813|13827.5|13812.5|13828|13813|13827.5|13812.5|0
1650422560000|2022-04-20 02:42:40|13828.1|13813.1|13829|13814|13829.5|13814.5|13828.1|13813.1|2
1650422570000|2022-04-20 02:42:50|13828.5|13813.5|13828|13813|13829|13814|13828|13813|0
1650422610000|2022-04-20 02:43:30|13828.1|13813.1|13828|13813|13828.1|13813.1|13828|13813|0
1650422620000|2022-04-20 02:43:40|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|0
1650422630000|2022-04-20 02:43:50|13828.5|13813.5|13827.5|13812.5|13828.5|13813.5|13827.5|13812.5|0
1650422640000|2022-04-20 02:44:00|13828|13813|13828|13813|13828|13813|13828|13813|0
1650422650000|2022-04-20 02:44:10|13830|13815|13830|13815|13830|13815|13830|13815|0
1650422660000|2022-04-20 02:44:20|13828|13813|13828|13813|13828|13813|13828|13813|1
1650422700000|2022-04-20 02:45:00|13827.5|13812.5|13828|13813|13828|13813|13827|13812|0
1650422710000|2022-04-20 02:45:10|13827.5|13812.5|13828|13813|13828|13813|13827.5|13812.5|0
1650422720000|2022-04-20 02:45:20|13827.5|13812.5|13827.5|13812.5|13828|13813|13827.5|13812.5|0
1650422730000|2022-04-20 02:45:30|13828|13813|13828|13813|13828|13813|13828|13813|0
1650422740000|2022-04-20 02:45:40|||||||||5
1650422750000|2022-04-20 02:45:50|||||||||5
1650422760000|2022-04-20 02:46:00|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|12
1650422810000|2022-04-20 02:46:50|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|0
1650422820000|2022-04-20 02:47:00|13829|13814|13829.1|13814.1|13829.1|13814.1|13829|13814|1
1650422830000|2022-04-20 02:47:10|13829|13814|13829|13814|13829|13814|13829|13814|0
1650422870000|2022-04-20 02:47:50|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1650422980000|2022-04-20 02:49:40|||||||||1
1650422990000|2022-04-20 02:49:50|13827|13812|13827|13812|13827|13812|13827|13812|0
1650423040000|2022-04-20 02:50:40|13827.5|13812.5|13829|13814|13829|13814|13827.5|13812.5|0
1650423110000|2022-04-20 02:51:50|13829.1|13814.1|13842.5|13817.5|13850.3|13817.5|13829.1|13811.8|0
1650423120000|2022-04-20 02:52:00|13849.3|13811.8|13842|13817|13850.3|13819|13841.5|13810.8|0
1650423160000|2022-04-20 02:52:40|13848.3|13810.8|13842.5|13817.5|13848.3|13817.5|13842.5|13810.8|0
1650423170000|2022-04-20 02:52:50|13842|13817|13843.9|13818.9|13850.3|13818.9|13842|13812.8|0
1650423180000|2022-04-20 02:53:00|13842|13817|13842|13817|13850.3|13817.5|13842|13810.8|0
1650423190000|2022-04-20 02:53:10|13850.3|13812.8|13842.5|13817.5|13850.3|13819|13842|13810.8|0
1650423200000|2022-04-20 02:53:20|13842|13817|13843.9|13818.9|13844|13819|13842|13817|0
1650423210000|2022-04-20 02:53:30|13842|13817|13841.5|13816.5|13843.9|13818.9|13841.5|13816.5|0
1650423250000|2022-04-20 02:54:10|13845.3|13820.3|13846|13831|13847.5|13831|13842.5|13820|1
1650423270000|2022-04-20 02:54:30|13845.5|13830.5|13845|13830|13846.5|13831.5|13845|13830|0
1650423280000|2022-04-20 02:54:40|13846.4|13831.4|13845.5|13830.5|13846.5|13831.5|13845.5|13830.5|0
1650423290000|2022-04-20 02:54:50|13846|13831|13846.9|13831.9|13847|13832|13846|13831|0
1650423300000|2022-04-20 02:55:00|13845|13830|13845|13830|13845|13830|13845|13830|0
1650423410000|2022-04-20 02:56:50|||||||||1
1650423490000|2022-04-20 02:58:10|||||||||1
1650423530000|2022-04-20 02:58:50|13846|13831|13846|13831|13846|13831|13846|13831|1
1650423660000|2022-04-20 03:01:00|13846.1|13831.1|13849.5|13834.5|13849.5|13834.5|13846.1|13831.1|0
1650423670000|2022-04-20 03:01:10|13849|13834|13848.5|13833.5|13849.5|13834.5|13848.5|13833.5|0
1650423690000|2022-04-20 03:01:30|13848|13833|13847.5|13832.5|13850|13835|13847.5|13832.5|0
1650423700000|2022-04-20 03:01:40|13850|13835|13847.5|13832.5|13850|13835|13847.5|13832.5|0
1650423780000|2022-04-20 03:03:00|13850.5|13835.5|13851|13836|13852.5|13836.5|13850|13827.5|0
1650423850000|2022-04-20 03:04:10|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650424000000|2022-04-20 03:06:40|||||||||1
1650424110000|2022-04-20 03:08:30|13851|13836|13842.4|13827.4|13851|13836|13842.4|13825.4|0
1650424220000|2022-04-20 03:10:20|13847.4|13822.4|13847|13822|13847.4|13822.4|13845.9|13820.9|0
1650424230000|2022-04-20 03:10:30|13847.9|13822.9|13839.4|13824.4|13847.9|13824.4|13839.4|13822.9|0
1650424260000|2022-04-20 03:11:00|13840.9|13825.9|13841.4|13826.4|13841.4|13826.4|13840.9|13825.9|0
1650424270000|2022-04-20 03:11:10|13840.9|13825.9|13844.9|13829.9|13844.9|13829.9|13840.9|13825.9|0
1650424280000|2022-04-20 03:11:20|13844.4|13829.4|13843.9|13828.9|13845.9|13830.9|13842.4|13827.4|0
1650424290000|2022-04-20 03:11:30|13844.4|13829.4|13843.9|13828.9|13844.9|13829.9|13842.4|13827.4|1
1650424300000|2022-04-20 03:11:40|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|13843.9|13828.9|0
1650424310000|2022-04-20 03:11:50|13843.9|13828.9|13843.4|13828.4|13844.4|13829.4|13842.4|13827.4|0
1650424320000|2022-04-20 03:12:00|13843.9|13828.9|13843.4|13828.4|13844.4|13829.4|13842.4|13827.4|0
1650424330000|2022-04-20 03:12:10|13842.5|13827.5|13843.4|13828.4|13843.4|13828.4|13841.9|13826.9|0
1650424340000|2022-04-20 03:12:20|13842.4|13827.4|13842.4|13827.4|13843.4|13828.4|13841.9|13826.9|0
1650424350000|2022-04-20 03:12:30|13842.9|13827.9|13842.4|13827.4|13843.4|13828.4|13842.4|13827.4|0
1650424360000|2022-04-20 03:12:40|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|0
1650424580000|2022-04-20 03:16:20|||||||||1
1650424610000|2022-04-20 03:16:50|13844.4|13829.4|13845.2|13807.7|13845.7|13829.4|13841.5|13807.7|2
1650424770000|2022-04-20 03:19:30|13843.8|13806.3|13836|13811|13843.8|13811|13835|13805.7|3
1650424780000|2022-04-20 03:19:40|13835.5|13810.5|13835.5|13810.5|13836|13811|13835.5|13810.5|0
1650424800000|2022-04-20 03:20:00|13836|13811|13836|13811|13842.7|13811|13836|13805.2|0
1650424810000|2022-04-20 03:20:10|13842.7|13805.2|13842.7|13805.2|13842.7|13811.5|13836.5|13805.2|0
1650424820000|2022-04-20 03:20:20|13836.5|13811.5|13842.3|13804.8|13842.3|13811.5|13836.5|13804.8|0
1650424830000|2022-04-20 03:20:30|13843.2|13805.7|13842.3|13804.8|13843.2|13811|13836|13804.8|0
1650424840000|2022-04-20 03:20:40|13843.2|13805.7|13843.2|13805.7|13843.2|13811|13836|13805.2|0
1650424850000|2022-04-20 03:20:50|13842.7|13805.2|13843.2|13805.7|13843.2|13805.7|13842.7|13805.2|0
1650424860000|2022-04-20 03:21:00|13842.7|13805.2|13836.5|13811.5|13842.7|13811.5|13836|13805.2|0
1650424870000|2022-04-20 03:21:10|13836|13811|13843.7|13806.2|13843.7|13812|13836|13804.8|0
1650424880000|2022-04-20 03:21:20|13837.4|13812.4|13842.3|13804.8|13842.3|13812.4|13836.9|13804.8|0
1650424890000|2022-04-20 03:21:30|13843.7|13806.2|13843.7|13806.2|13843.7|13812|13837|13806.2|0
1650424900000|2022-04-20 03:21:40|13837.4|13812.4|13837.4|13812.4|13843.2|13812.4|13837.4|13805.7|0
1650424910000|2022-04-20 03:21:50|13836.5|13811.5|13837|13812|13837|13812|13836.5|13811.5|0
1650424920000|2022-04-20 03:22:00|13843.2|13805.7|13843.7|13806.2|13843.7|13812.4|13836.9|13805.2|0
1650424930000|2022-04-20 03:22:10|13837.4|13812.4|13837.4|13812.4|13837.4|13812.4|13837.4|13812.4|0
1650424940000|2022-04-20 03:22:20|13836.9|13811.9|13836.4|13811.4|13836.9|13811.9|13836.4|13811.4|0
1650424950000|2022-04-20 03:22:30|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|0
1650424960000|2022-04-20 03:22:40|13836.4|13811.4|13836.9|13811.9|13836.9|13811.9|13836.4|13811.4|0
1650424970000|2022-04-20 03:22:50|13835.9|13810.9|13836|13811|13836|13811|13835.9|13810.9|0
1650424980000|2022-04-20 03:23:00|13837.4|13812.4|13836.9|13811.9|13837.4|13812.4|13836.9|13811.9|0
1650424990000|2022-04-20 03:23:10|13837.4|13812.4|13836.9|13811.9|13837.4|13812.4|13836.9|13811.9|0
1650425000000|2022-04-20 03:23:20|13837.4|13812.4|13837.4|13812.4|13837.4|13812.4|13836.4|13811.4|0
1650425010000|2022-04-20 03:23:30|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|0
1650425020000|2022-04-20 03:23:40|13836.4|13811.4|13835.9|13810.9|13836.9|13811.9|13835.9|13810.9|0
1650425030000|2022-04-20 03:23:50|13837.4|13812.4|13837.4|13812.4|13837.4|13812.4|13837.4|13812.4|0
1650425040000|2022-04-20 03:24:00|13836.9|13811.9|13836.9|13811.9|13837.4|13812.4|13836.4|13811.4|0
1650425060000|2022-04-20 03:24:20|13836.4|13811.4|13836|13811|13836.4|13811.4|13835.9|13810.9|0
1650425070000|2022-04-20 03:24:30|13837.4|13812.4|13836.9|13811.9|13837.4|13812.4|13836.9|13811.9|0
1650425080000|2022-04-20 03:24:40|13837.4|13812.4|13836.9|13811.9|13837.4|13812.4|13836.9|13811.9|0
1650425090000|2022-04-20 03:24:50|13835.9|13810.9|13836.9|13811.9|13836.9|13811.9|13835.9|13810.9|0
1650425100000|2022-04-20 03:25:00|13837.4|13812.4|13835.9|13810.9|13837.4|13812.4|13835.9|13810.9|0
1650425110000|2022-04-20 03:25:10|13836.9|13811.9|13837.4|13812.4|13837.4|13812.4|13836.4|13811.4|0
1650425120000|2022-04-20 03:25:20|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|0
1650425130000|2022-04-20 03:25:30|13837.4|13812.4|13836.9|13811.9|13837.4|13812.4|13836.4|13811.4|0
1650425140000|2022-04-20 03:25:40|13837.4|13812.4|13837.4|13812.4|13837.4|13812.4|13836.9|13811.9|0
1650425150000|2022-04-20 03:25:50|13837.5|13812.5|13840.4|13815.4|13840.4|13820.3|13835.3|13812.5|0
1650425160000|2022-04-20 03:26:00|||||||||1
1650425390000|2022-04-20 03:29:50|13834.4|13819.4|13833.9|13818.9|13840.4|13820.4|13833.9|13814.4|1
1650425400000|2022-04-20 03:30:00|13833.4|13818.4|13833.4|13818.4|13833.4|13818.4|13833.4|13818.4|0
1650425410000|2022-04-20 03:30:10|13833.9|13818.9|13833.9|13818.9|13833.9|13818.9|13833.9|13818.9|0
1650425450000|2022-04-20 03:30:50|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|2
1650425740000|2022-04-20 03:35:40|||||||||1
1650425880000|2022-04-20 03:38:00|13839.3|13814.3|13830.9|13815.9|13839.3|13815.9|13829.9|13809.9|0
1650425890000|2022-04-20 03:38:10|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|0
1650425910000|2022-04-20 03:38:30|13834.9|13809.9|13834.9|13809.9|13834.9|13815.9|13829.9|13809.9|1
1650425920000|2022-04-20 03:38:40|13835.4|13810.4|13834.9|13809.9|13835.4|13810.4|13834.9|13809.9|0
1650425940000|2022-04-20 03:39:00|13835|13810|13835.4|13810.4|13835.4|13810.4|13835|13810|0
1650425960000|2022-04-20 03:39:20|13835.9|13810.9|13834.9|13809.9|13835.9|13810.9|13834.9|13809.9|0
1650425970000|2022-04-20 03:39:30|13835.4|13810.4|13834.9|13809.9|13835.4|13810.4|13834.9|13809.9|0
1650425980000|2022-04-20 03:39:40|13835.4|13810.4|13835.4|13810.4|13835.4|13810.4|13834.9|13809.9|0
1650425990000|2022-04-20 03:39:50|13834.9|13809.9|13835|13810|13835.4|13810.4|13834.9|13809.9|0
1650426000000|2022-04-20 03:40:00|13834.9|13809.9|13833.5|13808.5|13835.4|13810.4|13833.5|13808.5|0
1650426030000|2022-04-20 03:40:30|13833.4|13808.4|13827|13812|13833.4|13812|13827|13806.5|0
1650426050000|2022-04-20 03:40:50|13838.3|13800.8|13841.8|13804.3|13841.8|13804.3|13838.3|13800.8|0
1650426060000|2022-04-20 03:41:00|13842.7|13805.2|13842.8|13805.3|13842.8|13805.3|13842.7|13805.2|1
1650426240000|2022-04-20 03:44:00|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|0
1650426300000|2022-04-20 03:45:00|13843.2|13805.7|13843.2|13805.7|13843.2|13805.7|13843.2|13805.7|0
1650426400000|2022-04-20 03:46:40|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|13836.9|13811.9|0
1650426420000|2022-04-20 03:47:00|13837.9|13812.9|13837.9|13812.9|13837.9|13812.9|13837.9|13812.9|0
1650426430000|2022-04-20 03:47:10|13838.4|13813.4|13838.4|13813.4|13838.4|13813.4|13838.4|13813.4|0
1650426620000|2022-04-20 03:50:20|||||||||1
1650426690000|2022-04-20 03:51:30|13838.3|13813.3|13831.4|13816.4|13838.3|13816.4|13831.4|13811.9|0
1650426700000|2022-04-20 03:51:40|13830.9|13815.9|13829.4|13814.4|13830.9|13815.9|13829.4|13814.4|0
1650426720000|2022-04-20 03:52:00|13828.9|13813.9|13828.9|13813.9|13828.9|13813.9|13828.9|13813.9|0
1650426840000|2022-04-20 03:54:00|13829.3|13814.3|13829.3|13814.3|13829.3|13814.3|13829.3|13814.3|5
1650426880000|2022-04-20 03:54:40|||||||||1
1650426910000|2022-04-20 03:55:10|||||||||1
1650426930000|2022-04-20 03:55:30|||||||||2
1650427120000|2022-04-20 03:58:40|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|0
1650427140000|2022-04-20 03:59:00|13826.9|13811.9|13833.3|13818.3|13833.3|13818.3|13826.9|13811.9|0
1650427150000|2022-04-20 03:59:10|13832.3|13817.3|13832.3|13817.3|13832.3|13817.3|13832.3|13817.3|0
1650427190000|2022-04-20 03:59:50|||||||||1
1650427200000|2022-04-20 04:00:00|||||||||1
1650427270000|2022-04-20 04:01:10|13833.3|13818.3|13833.3|13818.3|13833.3|13818.3|13833.3|13818.3|0
1650427290000|2022-04-20 04:01:30|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|0
1650427330000|2022-04-20 04:02:10|13834.3|13819.3|13833.8|13818.8|13834.3|13819.3|13833.8|13818.8|0
1650427350000|2022-04-20 04:02:30|13834.3|13819.3|13834.7|13819.7|13834.7|13819.7|13834.3|13819.3|0
1650427360000|2022-04-20 04:02:40|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1650427490000|2022-04-20 04:04:50|||||||||1
1650427500000|2022-04-20 04:05:00|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|0
1650427510000|2022-04-20 04:05:10|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|0
1650427530000|2022-04-20 04:05:30|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|0
1650427660000|2022-04-20 04:07:40|||||||||1
1650427710000|2022-04-20 04:08:30|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|0
1650427780000|2022-04-20 04:09:40|13837.1|13822.1|13837.2|13822.2|13837.2|13822.2|13837.1|13822.1|1
1650427820000|2022-04-20 04:10:20|13836.7|13821.7|13836.7|13821.7|13836.7|13821.7|13836.7|13821.7|0
1650427830000|2022-04-20 04:10:30|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|0
1650428040000|2022-04-20 04:14:00|13832.7|13817.7|13832.3|13817.3|13832.7|13817.7|13832.3|13817.3|1
1650428070000|2022-04-20 04:14:30|13833.2|13818.2|13832.7|13817.7|13833.2|13818.2|13832.7|13817.7|0
1650428090000|2022-04-20 04:14:50|13833.2|13818.2|13833.7|13818.7|13833.7|13818.7|13833.2|13818.2|0
1650428100000|2022-04-20 04:15:00|13833.8|13818.8|13834.7|13819.7|13835.2|13820.2|13833.8|13818.8|0
1650428110000|2022-04-20 04:15:10|13834.2|13819.2|13834.7|13819.7|13834.7|13819.7|13834.2|13819.2|0
1650428130000|2022-04-20 04:15:30|13835.2|13820.2|13834.7|13819.7|13835.2|13820.2|13834.7|13819.7|0
1650428140000|2022-04-20 04:15:40|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1650428150000|2022-04-20 04:15:50|13835.2|13820.2|13835.2|13820.2|13835.2|13820.2|13835.2|13820.2|0
1650428180000|2022-04-20 04:16:20|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|0
1650428190000|2022-04-20 04:16:30|13835.6|13820.6|13835.6|13820.6|13835.6|13820.6|13835.6|13820.6|0
1650428220000|2022-04-20 04:17:00|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|0
1650428300000|2022-04-20 04:18:20|13836.6|13821.6|13836.1|13821.1|13836.6|13821.6|13836.1|13821.1|0
1650428340000|2022-04-20 04:19:00|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|0
1650428360000|2022-04-20 04:19:20|||||||||1
1650428390000|2022-04-20 04:19:50|13836.5|13821.5|13835.6|13820.6|13836.5|13821.5|13835.6|13820.6|0
1650428400000|2022-04-20 04:20:00|13836.6|13821.6|13839|13824|13839|13824|13836.1|13821.1|0
1650428410000|2022-04-20 04:20:10|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1650428460000|2022-04-20 04:21:00|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|0
1650428510000|2022-04-20 04:21:50|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|0
1650428520000|2022-04-20 04:22:00|13836.5|13821.5|13836.5|13821.5|13836.5|13821.5|13836.5|13821.5|0
1650428570000|2022-04-20 04:22:50|13835|13820|13835|13820|13835|13820|13835|13820|0
1650428580000|2022-04-20 04:23:00|13834|13819|13834.5|13819.5|13834.5|13819.5|13834|13819|0
1650428590000|2022-04-20 04:23:10|13834|13819|13834.5|13819.5|13834.5|13819.5|13834|13819|0
1650428600000|2022-04-20 04:23:20|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|0
1650428610000|2022-04-20 04:23:30|13835|13820|13835|13820|13835|13820|13835|13820|0
1650428640000|2022-04-20 04:24:00|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|1
1650428650000|2022-04-20 04:24:10|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|0
1650428660000|2022-04-20 04:24:20|13834.5|13819.5|13834.2|13819.2|13834.7|13819.7|13834.2|13819.2|1
1650428700000|2022-04-20 04:25:00|13834.7|13819.7|13841.7|13816.7|13841.7|13819.7|13834.7|13814.7|0
1650428730000|2022-04-20 04:25:30|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|0
1650428810000|2022-04-20 04:26:50|13839|13824|13839|13824|13839|13824|13839|13824|0
1650428880000|2022-04-20 04:28:00|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|0
1650428950000|2022-04-20 04:29:10|||||||||1
1650429020000|2022-04-20 04:30:20|13844.6|13819.6|13839.5|13824.5|13844.6|13824.5|13839.4|13819.6|0
1650429030000|2022-04-20 04:30:30|13839.9|13824.9|13853.3|13815.8|13853.3|13824.9|13839.9|13815.8|1
1650429040000|2022-04-20 04:30:40|13851.9|13814.4|13851.9|13814.4|13851.9|13814.4|13851.9|13814.4|0
1650429060000|2022-04-20 04:31:00|13845.6|13820.6|13845.6|13820.6|13845.6|13820.6|13845.6|13820.6|0
1650429070000|2022-04-20 04:31:10|13845.1|13820.1|13845.1|13820.1|13845.1|13820.1|13845.1|13820.1|0
1650429300000|2022-04-20 04:35:00|13839.4|13824.4|13837.4|13822.4|13839.4|13824.4|13837.4|13822.4|1
1650429310000|2022-04-20 04:35:10|13836.9|13821.9|13836.9|13821.9|13836.9|13821.9|13836.9|13821.9|0
1650429330000|2022-04-20 04:35:30|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|0
1650429340000|2022-04-20 04:35:40|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|1
1650429350000|2022-04-20 04:35:50|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|1
1650429380000|2022-04-20 04:36:20|13838|13823|13838.5|13823.5|13838.5|13823.5|13838|13823|0
1650429390000|2022-04-20 04:36:30|13838.4|13823.4|13839.4|13824.4|13839.4|13824.4|13838.4|13823.4|0
1650429410000|2022-04-20 04:36:50|13837.9|13822.9|13837.9|13822.9|13837.9|13822.9|13837.9|13822.9|0
1650429450000|2022-04-20 04:37:30|13838|13823|13834.6|13819.6|13838|13823|13834.6|13819.6|1
1650429460000|2022-04-20 04:37:40|13839.7|13814.7|13841.6|13816.6|13841.6|13816.6|13839.7|13814.7|0
1650429600000|2022-04-20 04:40:00|13838|13823|13838|13823|13838|13823|13838|13823|0
1650429680000|2022-04-20 04:41:20|13843.1|13818.1|13843.1|13818.1|13843.1|13818.1|13843.1|13818.1|1
1650429800000|2022-04-20 04:43:20|13849.4|13811.9|13849.4|13811.9|13849.4|13811.9|13849.4|13811.9|0
1650429810000|2022-04-20 04:43:30|13843.1|13818.1|13849.4|13811.9|13849.4|13818.1|13843.1|13811.9|0
1650429820000|2022-04-20 04:43:40|13843|13818|13843|13818|13843|13818|13843|13818|0
1650429840000|2022-04-20 04:44:00|||||||||1
1650429900000|2022-04-20 04:45:00|13838|13823|13838|13823|13838|13823|13838|13823|0
1650429910000|2022-04-20 04:45:10|13837|13822|13835.5|13820.5|13837|13822|13835.5|13820.5|0
1650429960000|2022-04-20 04:46:00|13835.6|13820.6|13838|13823|13838|13823|13835.6|13820.6|0
1650429970000|2022-04-20 04:46:10|13843.1|13818.1|13843.1|13818.1|13843.1|13818.1|13843.1|13818.1|1
1650430060000|2022-04-20 04:47:40|13843.6|13818.6|13843.6|13818.6|13843.6|13818.6|13843.6|13818.6|0
1650430110000|2022-04-20 04:48:30|13843.5|13818.5|13843.5|13818.5|13843.5|13818.5|13843.5|13818.5|0
1650430180000|2022-04-20 04:49:40|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1650430190000|2022-04-20 04:49:50|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|0
1650430260000|2022-04-20 04:51:00|13839.4|13824.4|13839.9|13824.9|13839.9|13824.9|13839.4|13824.4|0
1650430270000|2022-04-20 04:51:10|13839.4|13824.4|13839.4|13824.4|13839.4|13824.4|13839.4|13824.4|0
1650430310000|2022-04-20 04:51:50|13845|13830|13841.6|13826.6|13845|13830|13841.1|13826.1|1
1650430350000|2022-04-20 04:52:30|13841.5|13826.5|13841.1|13826.1|13841.5|13826.5|13841.1|13826.1|0
1650430380000|2022-04-20 04:53:00|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|0
1650430400000|2022-04-20 04:53:20|13839.6|13824.6|13841.1|13826.1|13841.1|13826.1|13839.6|13824.6|0
1650430470000|2022-04-20 04:54:30|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|0
1650430480000|2022-04-20 04:54:40|13842.9|13827.9|13843.4|13828.4|13843.4|13828.4|13842.9|13827.9|0
1650430500000|2022-04-20 04:55:00|13843.5|13828.5|13843.6|13828.6|13843.9|13828.9|13842|13827|1
1650430510000|2022-04-20 04:55:10|13845|13830|13844.5|13829.5|13845|13830|13844.5|13829.5|0
1650430630000|2022-04-20 04:57:10|13843.6|13828.6|13843.1|13828.1|13843.6|13828.6|13843.1|13828.1|0
1650430680000|2022-04-20 04:58:00|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|0
1650430690000|2022-04-20 04:58:10|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|0
1650430770000|2022-04-20 04:59:30|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|0
1650430800000|2022-04-20 05:00:00|13842.5|13827.5|13842.6|13827.6|13842.6|13827.6|13842.5|13827.5|1
1650430870000|2022-04-20 05:01:10|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|0
1650430990000|2022-04-20 05:03:10|13844|13829|13844|13829|13844|13829|13844|13829|0
1650431060000|2022-04-20 05:04:20|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|0
1650431140000|2022-04-20 05:05:40|13846.9|13831.9|13847.4|13832.4|13847.4|13832.4|13846.9|13831.9|0
1650431210000|2022-04-20 05:06:50|13846.9|13831.9|13846.9|13831.9|13846.9|13831.9|13846.9|13831.9|1
1650431250000|2022-04-20 05:07:30|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|0
1650431280000|2022-04-20 05:08:00|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|0
1650431370000|2022-04-20 05:09:30|13846.9|13831.9|13846.9|13831.9|13846.9|13831.9|13846.9|13831.9|0
1650431430000|2022-04-20 05:10:30|13846.4|13831.4|13846.4|13831.4|13846.9|13831.9|13846.4|13831.4|1
1650431700000|2022-04-20 05:15:00|13845.9|13830.9|13845.4|13830.4|13845.9|13830.9|13845.4|13830.4|0
1650431720000|2022-04-20 05:15:20|13843|13828|13843|13828|13843|13828|13843|13828|1
1650431730000|2022-04-20 05:15:30|13842.5|13827.5|13842|13827|13842.5|13827.5|13842|13827|0
1650431790000|2022-04-20 05:16:30|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|1
1650431800000|2022-04-20 05:16:40|13843.1|13828.1|13853.7|13816.2|13853.7|13828.1|13843.1|13816.2|0
1650431820000|2022-04-20 05:17:00|13854.7|13817.2|13854.7|13817.2|13854.7|13817.2|13854.7|13817.2|0
1650431860000|2022-04-20 05:17:40|13848.4|13823.4|13848.4|13823.4|13848.4|13823.4|13848.4|13823.4|0
1650431880000|2022-04-20 05:18:00|13849.4|13824.4|13849.4|13824.4|13849.4|13824.4|13849.4|13824.4|0
1650431890000|2022-04-20 05:18:10|13848.9|13823.9|13848.9|13823.9|13848.9|13823.9|13848.9|13823.9|0
1650431920000|2022-04-20 05:18:40|13847.9|13822.9|13848.9|13823.9|13848.9|13823.9|13847.9|13822.9|0
1650431940000|2022-04-20 05:19:00|13848.4|13823.4|13848.3|13823.3|13848.4|13823.4|13848.3|13823.3|0
1650432000000|2022-04-20 05:20:00|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|0
1650432150000|2022-04-20 05:22:30|||||||||1
1650432360000|2022-04-20 05:26:00|||||||||1
1650432440000|2022-04-20 05:27:20|||||||||1
1650432540000|2022-04-20 05:29:00|13843.9|13828.9|13842.9|13827.9|13843.9|13828.9|13842.9|13827.9|0
1650432550000|2022-04-20 05:29:10|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1650432600000|2022-04-20 05:30:00|13841.9|13826.9|13845.4|13830.4|13845.4|13830.4|13841.9|13826.9|0
1650432610000|2022-04-20 05:30:10|13845.3|13830.3|13844.4|13829.4|13845.3|13830.3|13844.4|13829.4|0
1650432680000|2022-04-20 05:31:20|13844.9|13829.9|13843.4|13828.4|13844.9|13829.9|13843.4|13828.4|0
1650432690000|2022-04-20 05:31:30|13843.9|13828.9|13843.9|13828.9|13844.4|13829.4|13843.4|13828.4|0
1650432700000|2022-04-20 05:31:40|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|0
1650432720000|2022-04-20 05:32:00|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|0
1650432730000|2022-04-20 05:32:10|13844.4|13829.4|13843.9|13828.9|13844.4|13829.4|13843.9|13828.9|1
1650432740000|2022-04-20 05:32:20|13844.4|13829.4|13843.9|13828.9|13844.4|13829.4|13843.9|13828.9|0
1650432750000|2022-04-20 05:32:30|13844.4|13829.4|13843.8|13828.8|13844.4|13829.4|13843.4|13828.4|0
1650432760000|2022-04-20 05:32:40|13844.4|13829.4|13843.4|13828.4|13844.4|13829.4|13843.4|13828.4|0
1650432770000|2022-04-20 05:32:50|13843.9|13828.9|13843.9|13828.9|13844.4|13829.4|13843.9|13828.9|0
1650432780000|2022-04-20 05:33:00|13844.4|13829.4|13842.9|13827.9|13844.4|13829.4|13842.9|13827.9|0
1650432790000|2022-04-20 05:33:10|13843.9|13828.9|13843.9|13828.9|13844.4|13829.4|13843.4|13828.4|0
1650432830000|2022-04-20 05:33:50|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|6
1650432850000|2022-04-20 05:34:10|13850|13835|13844.5|13829.5|13850|13835|13844.5|13829.5|0
1650432910000|2022-04-20 05:35:10|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|0
1650432980000|2022-04-20 05:36:20|13845.4|13830.4|13844.9|13829.9|13850.4|13831.9|13844.9|13825.4|0
1650432990000|2022-04-20 05:36:30|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|0
1650433020000|2022-04-20 05:37:00|13848.9|13823.9|13843.4|13828.4|13848.9|13828.4|13842.9|13823.9|0
1650433030000|2022-04-20 05:37:10|13850.4|13825.4|13843.4|13828.4|13850.4|13829.4|13843.4|13823.9|0
1650433040000|2022-04-20 05:37:20|13843.5|13828.5|13846.9|13831.9|13846.9|13831.9|13843.5|13828.5|0
1650433050000|2022-04-20 05:37:30|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|2
1650433060000|2022-04-20 05:37:40|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|0
1650433070000|2022-04-20 05:37:50|13848.9|13833.9|13849.4|13834.4|13849.4|13834.4|13848.9|13833.9|0
1650433080000|2022-04-20 05:38:00|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|0
1650433100000|2022-04-20 05:38:20|13849.4|13834.4|13848.9|13833.9|13849.4|13834.4|13848.9|13833.9|0
1650433110000|2022-04-20 05:38:30|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|0
1650433230000|2022-04-20 05:40:30|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|0
1650433240000|2022-04-20 05:40:40|13848.7|13833.7|13846.4|13831.4|13848.7|13833.7|13846.4|13831.4|1
1650433250000|2022-04-20 05:40:50|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|0
1650433270000|2022-04-20 05:41:10|13852.5|13827.5|13852.5|13827.5|13852.5|13827.5|13852.5|13827.5|3
1650433280000|2022-04-20 05:41:20|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|0
1650433300000|2022-04-20 05:41:40|13853.4|13838.4|13852.9|13837.9|13853.4|13838.4|13852.9|13837.9|0
1650433320000|2022-04-20 05:42:00|13853.9|13838.9|13855.4|13840.4|13855.4|13840.4|13853.9|13838.9|0
1650433330000|2022-04-20 05:42:10|13855.9|13840.9|13855.9|13840.9|13856.4|13841.4|13855.9|13840.9|0
1650433350000|2022-04-20 05:42:30|13856|13841|13858.9|13843.9|13863.9|13843.9|13856|13837.4|0
1650433360000|2022-04-20 05:42:40|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|0
1650433370000|2022-04-20 05:42:50|13860.9|13845.9|13861.9|13836.9|13864.4|13846.4|13859.4|13836.9|0
1650433380000|2022-04-20 05:43:00|13861.4|13836.4|13861.4|13836.4|13861.4|13836.4|13861.4|13836.4|0
1650433390000|2022-04-20 05:43:10|13860.9|13835.9|13856.9|13841.9|13862.4|13841.9|13856.9|13835.9|0
1650433400000|2022-04-20 05:43:20|13861.9|13836.9|13863.4|13838.4|13863.4|13838.4|13861.9|13836.9|0
1650433410000|2022-04-20 05:43:30|13863.9|13838.9|13863.4|13838.4|13863.9|13838.9|13863.4|13838.4|0
1650433440000|2022-04-20 05:44:00|13860.4|13845.4|13861.8|13846.8|13861.8|13846.8|13860.4|13845.4|0
1650433450000|2022-04-20 05:44:10|13860.9|13845.9|13860.9|13845.9|13861.4|13846.4|13860.9|13845.9|0
1650433470000|2022-04-20 05:44:30|13865.9|13840.9|13865.9|13840.9|13865.9|13840.9|13865.9|13840.9|1
1650433490000|2022-04-20 05:44:50|13861.1|13846.1|13862.1|13847.1|13862.1|13847.1|13861.1|13846.1|0
1650433500000|2022-04-20 05:45:00|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|0
1650433510000|2022-04-20 05:45:10|13868.5|13853.5|13873.6|13848.6|13873.6|13853.5|13868.5|13848.6|0
1650433520000|2022-04-20 05:45:20|13875|13850|13876.5|13851.5|13876.5|13851.5|13875|13850|0
1650433530000|2022-04-20 05:45:30|13876|13851|13871|13856|13876|13856|13871|13851|1
1650433540000|2022-04-20 05:45:40|13870.6|13855.6|13877.6|13852.6|13883.8|13855.6|13870.6|13846.3|0
1650433560000|2022-04-20 05:46:00|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|0
1650433570000|2022-04-20 05:46:10|13878.6|13853.6|13877.6|13852.6|13879.1|13854.1|13877.6|13852.6|0
1650433580000|2022-04-20 05:46:20|13880.1|13855.1|13880.1|13855.1|13880.1|13855.1|13880.1|13855.1|0
1650433590000|2022-04-20 05:46:30|13880.6|13855.6|13874.1|13859.1|13880.6|13861.1|13874.1|13855.6|0
1650433610000|2022-04-20 05:46:50|13874|13859|13874|13859|13874|13859|13874|13859|0
1650433620000|2022-04-20 05:47:00|13873.5|13858.5|13871.5|13856.5|13873.5|13858.5|13871|13856|0
1650433630000|2022-04-20 05:47:10|13872|13857|13871|13856|13872|13857|13871|13856|0
1650433640000|2022-04-20 05:47:20|13871.5|13856.5|13871|13856|13872|13857|13871|13856|0
1650433650000|2022-04-20 05:47:30|13871.5|13856.5|13871|13856|13872|13857|13871|13856|0
1650433690000|2022-04-20 05:48:10|13871.5|13856.5|13871|13856|13871.5|13856.5|13871|13856|0
1650433760000|2022-04-20 05:49:20|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|0
1650433790000|2022-04-20 05:49:50|13870.4|13855.4|13870.4|13855.4|13870.4|13855.4|13870.4|13855.4|0
1650433840000|2022-04-20 05:50:40|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|0
1650433860000|2022-04-20 05:51:00|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|0
1650433870000|2022-04-20 05:51:10|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|1
1650433890000|2022-04-20 05:51:30|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|0
1650433900000|2022-04-20 05:51:40|||||||||1
1650433980000|2022-04-20 05:53:00|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|0
1650433990000|2022-04-20 05:53:10|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|0
1650434040000|2022-04-20 05:54:00|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|2
1650434050000|2022-04-20 05:54:10|13868|13853|13868|13853|13868|13853|13868|13853|2
1650434060000|2022-04-20 05:54:20|13869|13854|13872.5|13857.5|13872.5|13857.5|13869|13854|0
1650434070000|2022-04-20 05:54:30|13876.9|13861.9|13878.5|13863.5|13878.5|13863.5|13876.9|13861.9|0
1650434080000|2022-04-20 05:54:40|13878|13863|13877|13862|13878|13863|13877|13862|0
1650434090000|2022-04-20 05:54:50|13876.5|13861.5|13877|13852|13877|13861.5|13876.5|13851.5|0
1650434100000|2022-04-20 05:55:00|13872|13857|13872.5|13857.5|13875|13860|13871.6|13856.6|0
1650434110000|2022-04-20 05:55:10|13877.4|13852.4|13876|13851|13877.4|13852.4|13876|13851|0
1650434120000|2022-04-20 05:55:20|13872|13857|13872|13857|13872|13857|13872|13857|0
1650434130000|2022-04-20 05:55:30|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|1
1650434140000|2022-04-20 05:55:40|13872|13857|13871.9|13856.9|13872|13857|13871.9|13856.9|2
1650434150000|2022-04-20 05:55:50|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|0
1650434160000|2022-04-20 05:56:00|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1650434170000|2022-04-20 05:56:10|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|0
1650434210000|2022-04-20 05:56:50|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|0
1650434220000|2022-04-20 05:57:00|13870.5|13855.5|13870.9|13855.9|13871|13856|13870.5|13855.5|0
1650434230000|2022-04-20 05:57:10|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|0
1650434240000|2022-04-20 05:57:20|13870.4|13855.4|13870.9|13855.9|13870.9|13855.9|13870.4|13855.4|0
1650434250000|2022-04-20 05:57:30|13870.5|13855.5|13870.9|13855.9|13871|13856|13870.5|13855.5|0
1650434260000|2022-04-20 05:57:40|13870.5|13855.5|13871.4|13856.4|13871.9|13856.9|13870.5|13855.5|0
1650434280000|2022-04-20 05:58:00|13871.9|13856.9|13872|13857|13872|13857|13871.9|13856.9|1
1650434290000|2022-04-20 05:58:10|||||||||3
1650434310000|2022-04-20 05:58:30|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|0
1650434370000|2022-04-20 05:59:30|13874.4|13859.4|13874.4|13859.4|13874.4|13859.4|13874.4|13859.4|0
1650434380000|2022-04-20 05:59:40|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|0
1650434390000|2022-04-20 05:59:50|13875.9|13860.9|13876.9|13861.9|13876.9|13861.9|13875.9|13860.9|0
1650434400000|2022-04-20 06:00:00|13873.5|13858.5|13872|13857|13873.5|13858.5|13872|13857|0
1650434410000|2022-04-20 06:00:10|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|0
1650434420000|2022-04-20 06:00:20|13872|13857|13872|13857|13872|13857|13872|13857|0
1650434480000|2022-04-20 06:01:20|13873.9|13858.9|13873.9|13858.9|13873.9|13858.9|13873.9|13858.9|0
1650434500000|2022-04-20 06:01:40|13873.4|13858.4|13872|13857|13873.4|13858.4|13872|13857|0
1650434550000|2022-04-20 06:02:30|13873|13858|13873.5|13858.5|13873.5|13858.5|13873|13858|0
1650434560000|2022-04-20 06:02:40|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1650434580000|2022-04-20 06:03:00|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|0
1650434600000|2022-04-20 06:03:20|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1650434610000|2022-04-20 06:03:30|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|0
1650434640000|2022-04-20 06:04:00|||||||||1
1650434650000|2022-04-20 06:04:10|||||||||2
1650434660000|2022-04-20 06:04:20|||||||||1
1650434670000|2022-04-20 06:04:30|||||||||1
1650434730000|2022-04-20 06:05:30|13872.8|13857.8|13870.9|13855.9|13872.8|13857.8|13870.9|13855.9|0
1650434760000|2022-04-20 06:06:00|13868.9|13853.9|13868.4|13853.4|13869.9|13854.9|13868.4|13853.4|0
1650434770000|2022-04-20 06:06:10|||||||||1
1650434780000|2022-04-20 06:06:20|13861.9|13846.9|13859.4|13844.4|13861.9|13846.9|13859.4|13844.4|0
1650434790000|2022-04-20 06:06:30|13857.9|13842.9|13858.9|13843.9|13859.4|13844.4|13857.9|13842.9|0
1650434810000|2022-04-20 06:06:50|13859.4|13844.4|13859.4|13844.4|13861.9|13846.9|13856.8|13841.8|0
1650434820000|2022-04-20 06:07:00|13859.9|13844.9|13860.5|13845.5|13860.5|13845.5|13858.9|13843.9|3
1650434830000|2022-04-20 06:07:10|13865.3|13850.3|13863|13848|13871.9|13850.3|13863|13843|1
1650434840000|2022-04-20 06:07:20|13869.5|13844.5|13872.4|13847.4|13873.4|13852.3|13867.3|13844.5|0
1650434850000|2022-04-20 06:07:30|13871.4|13846.4|13861.9|13846.9|13871.4|13846.9|13861.9|13842.1|0
1650434860000|2022-04-20 06:07:40|13861.4|13846.4|13856.4|13841.4|13862.4|13846.4|13856.4|13837.4|0
1650434880000|2022-04-20 06:08:00|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|0
1650435040000|2022-04-20 06:10:40|13862.9|13837.9|13857.8|13842.8|13862.9|13842.8|13857.8|13837.9|0
1650435060000|2022-04-20 06:11:00|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|0
1650435120000|2022-04-20 06:12:00|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|1
1650435130000|2022-04-20 06:12:10|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|0
1650435150000|2022-04-20 06:12:30|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|0
1650435160000|2022-04-20 06:12:40|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1650435200000|2022-04-20 06:13:20|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1650435210000|2022-04-20 06:13:30|13847.9|13832.9|13848.9|13833.9|13848.9|13833.9|13847.9|13832.9|1
1650435260000|2022-04-20 06:14:20|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|0
1650435270000|2022-04-20 06:14:30|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|5
1650435280000|2022-04-20 06:14:40|13849|13834|13849|13834|13849|13834|13849|13834|0
1650435330000|2022-04-20 06:15:30|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|0
1650435340000|2022-04-20 06:15:40|13850|13835|13844|13829|13850|13835|13844|13829|0
1650435350000|2022-04-20 06:15:50|13840.5|13825.5|13840.6|13825.6|13840.6|13825.6|13840.5|13825.5|0
1650435360000|2022-04-20 06:16:00|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|0
1650435380000|2022-04-20 06:16:20|13840.6|13825.6|13842.5|13827.5|13842.5|13827.5|13840.6|13825.6|0
1650435420000|2022-04-20 06:17:00|13842|13827|13842.5|13827.5|13842.5|13827.5|13842|13827|0
1650435440000|2022-04-20 06:17:20|13841|13826|13841|13826|13841|13826|13841|13826|0
1650435510000|2022-04-20 06:18:30|13841.4|13826.4|13840.9|13825.9|13841.4|13826.4|13840.9|13825.9|0
1650435580000|2022-04-20 06:19:40|13841|13826|13840.9|13825.9|13841|13826|13840.9|13825.9|0
1650435600000|2022-04-20 06:20:00|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|0
1650435650000|2022-04-20 06:20:50|||||||||1
1650435660000|2022-04-20 06:21:00|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1650435670000|2022-04-20 06:21:10|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|1
1650435730000|2022-04-20 06:22:10|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1650435760000|2022-04-20 06:22:40|13840|13825|13841.5|13826.5|13841.5|13826.5|13840|13825|0
1650435790000|2022-04-20 06:23:10|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|0
1650435810000|2022-04-20 06:23:30|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1650435840000|2022-04-20 06:24:00|13842.5|13827.5|13845.3|13830.3|13845.3|13830.3|13842.5|13827.5|0
1650435850000|2022-04-20 06:24:10|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|0
1650435900000|2022-04-20 06:25:00|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|0
1650435970000|2022-04-20 06:26:10|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|0
1650436070000|2022-04-20 06:27:50|13843|13828|13842.9|13827.9|13843|13828|13842.9|13827.9|0
1650436090000|2022-04-20 06:28:10|||||||||1
1650436110000|2022-04-20 06:28:30|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1650436160000|2022-04-20 06:29:20|13840|13825|13840|13825|13840|13825|13840|13825|0
1650436190000|2022-04-20 06:29:50|13841|13826|13841|13826|13841|13826|13841|13826|2
1650436200000|2022-04-20 06:30:00|13840|13825|13840|13825|13840|13825|13840|13825|0
1650436300000|2022-04-20 06:31:40|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1650436320000|2022-04-20 06:32:00|13839.4|13824.4|13839.4|13824.4|13839.4|13824.4|13839.4|13824.4|0
1650436380000|2022-04-20 06:33:00|13840.5|13825.5|13839.5|13824.5|13840.5|13825.5|13839.5|13824.5|1
1650436430000|2022-04-20 06:33:50|13840|13825|13840|13825|13840|13825|13840|13825|0
1650436440000|2022-04-20 06:34:00|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|0
1650436450000|2022-04-20 06:34:10|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|0
1650436470000|2022-04-20 06:34:30|13840|13825|13840|13825|13840|13825|13840|13825|0
1650436480000|2022-04-20 06:34:40|13841|13826|13840.5|13825.5|13841|13826|13840.5|13825.5|1
1650436490000|2022-04-20 06:34:50|13839.5|13824.5|13841|13826|13841|13826|13839.5|13824.5|0
1650436500000|2022-04-20 06:35:00|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|0
1650436510000|2022-04-20 06:35:10|13843|13828|13843|13828|13843|13828|13843|13828|0
1650436520000|2022-04-20 06:35:20|13842.4|13827.4|13847.5|13822.5|13847.5|13827.4|13842.4|13822.5|0
1650436530000|2022-04-20 06:35:30|13849.4|13824.4|13849.9|13824.9|13849.9|13829.4|13843.4|13824.4|0
1650436550000|2022-04-20 06:35:50|13851.9|13826.9|13850.9|13825.9|13851.9|13826.9|13850.9|13825.9|0
1650436560000|2022-04-20 06:36:00|13852.9|13827.9|13857.9|13832.9|13857.9|13836.9|13850.9|13825.9|0
1650436590000|2022-04-20 06:36:30|13853|13838|13853|13838|13853|13838|13853|13838|0
1650436600000|2022-04-20 06:36:40|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|0
1650436620000|2022-04-20 06:37:00|13857.4|13842.4|13857.4|13842.4|13857.4|13842.4|13857.4|13842.4|0
1650436670000|2022-04-20 06:37:50|13857.3|13842.3|13856.9|13841.9|13857.3|13842.3|13856.9|13841.9|0
1650436680000|2022-04-20 06:38:00|13857.9|13842.9|13857.4|13842.4|13857.9|13842.9|13857.4|13842.4|0
1650436690000|2022-04-20 06:38:10|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|0
1650436730000|2022-04-20 06:38:50|13857.4|13842.4|13857.8|13842.8|13857.8|13842.8|13857.4|13842.4|0
1650436740000|2022-04-20 06:39:00|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|0
1650436790000|2022-04-20 06:39:50|13863.1|13838.1|13854.8|13829.8|13863.1|13838.1|13854.8|13829.8|0
1650436800000|2022-04-20 06:40:00|13854.3|13829.3|13861.2|13823.7|13861.2|13829.3|13854.3|13823.7|1
1650436810000|2022-04-20 06:40:10|13853.9|13828.9|13853.9|13828.9|13853.9|13828.9|13853.9|13828.9|0
1650436820000|2022-04-20 06:40:20|13855.4|13830.4|13854.9|13829.9|13855.4|13830.4|13854.9|13829.9|0
1650436830000|2022-04-20 06:40:30|13853.4|13828.4|13846.6|13831.6|13853.4|13831.6|13846.6|13828.4|0
1650436840000|2022-04-20 06:40:40|13853.9|13838.9|13859|13834|13859|13838.9|13853.9|13834|0
1650436850000|2022-04-20 06:40:50|13856.9|13841.9|13856.4|13841.4|13861.4|13841.9|13856.4|13836.4|0
1650436860000|2022-04-20 06:41:00|13861.9|13836.9|13856.4|13841.4|13861.9|13841.4|13856.4|13836.9|0
1650436880000|2022-04-20 06:41:20|13856.5|13841.5|13858.5|13843.5|13858.5|13843.5|13856.5|13841.5|0
1650436890000|2022-04-20 06:41:30|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|0
1650436900000|2022-04-20 06:41:40|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|0
1650436960000|2022-04-20 06:42:40|13860|13845|13860|13845|13860|13845|13860|13845|1
1650436980000|2022-04-20 06:43:00|13853.7|13838.7|13857.9|13832.9|13857.9|13838.7|13853.7|13832.9|8
1650437030000|2022-04-20 06:43:50|13864|13826.5|13857.2|13819.7|13864|13826.5|13851.4|13819.7|0
1650437040000|2022-04-20 06:44:00|13857.7|13820.2|13857.7|13820.2|13857.7|13820.2|13857.7|13820.2|0
1650437060000|2022-04-20 06:44:20|13851|13826|13844|13829|13851|13829|13844|13825.4|0
1650437070000|2022-04-20 06:44:30|13850|13825|13844.5|13829.5|13850|13829.5|13844.5|13824.5|0
1650437080000|2022-04-20 06:44:40|13844|13829|13844|13829|13844|13829|13844|13829|0
1650437090000|2022-04-20 06:44:50|13849.5|13824.5|13851|13826|13851|13829|13844|13824|0
1650437100000|2022-04-20 06:45:00|13851.5|13826.5|13851.4|13826.4|13851.5|13826.5|13851.4|13826.4|0
1650437110000|2022-04-20 06:45:10|13848.5|13833.5|13849.5|13834.5|13849.5|13834.5|13848.5|13833.5|0
1650437130000|2022-04-20 06:45:30|13849|13834|13853|13838|13853|13838|13849|13834|0
1650437180000|2022-04-20 06:46:20|||||||||1
1650437470000|2022-04-20 06:51:10|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|13853.9|13838.9|0
1650437480000|2022-04-20 06:51:20|13853.4|13838.4|13853.5|13838.5|13853.5|13838.5|13853.4|13838.4|1
1650437490000|2022-04-20 06:51:30|13851|13836|13849|13834|13851.5|13836.5|13849|13834|0
1650437510000|2022-04-20 06:51:50|13849.1|13834.1|13850.5|13835.5|13850.5|13835.5|13849.1|13834.1|0
1650437530000|2022-04-20 06:52:10|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|1
1650437580000|2022-04-20 06:53:00|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1650437640000|2022-04-20 06:54:00|13849.1|13834.1|13850.1|13835.1|13850.1|13835.1|13849.1|13834.1|0
1650437690000|2022-04-20 06:54:50|13850|13835|13850|13835|13850|13835|13850|13835|0
1650437700000|2022-04-20 06:55:00|13849.5|13834.5|13850.5|13835.5|13850.5|13835.5|13849.5|13834.5|0
1650437730000|2022-04-20 06:55:30|13850.7|13835.7|13859|13844|13859.5|13844.5|13850.7|13835.7|0
1650437760000|2022-04-20 06:56:00|13858.9|13843.9|13860.4|13845.4|13860.4|13845.4|13858.9|13843.9|0
1650437770000|2022-04-20 06:56:10|13866.9|13851.9|13867.9|13852.9|13867.9|13852.9|13866.9|13851.9|0
1650437780000|2022-04-20 06:56:20|13868|13853|13866.9|13851.9|13868|13853|13866.9|13851.9|0
1650437800000|2022-04-20 06:56:40|13867|13852|13869.4|13854.4|13869.4|13854.4|13867|13852|0
1650437810000|2022-04-20 06:56:50|13868.9|13853.9|13866.4|13851.4|13868.9|13853.9|13866.4|13851.4|0
1650437820000|2022-04-20 06:57:00|13866.9|13851.9|13866.4|13851.4|13866.9|13851.9|13866.4|13851.4|0
1650437830000|2022-04-20 06:57:10|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|0
1650437910000|2022-04-20 06:58:30|13861.8|13846.8|13861.8|13846.8|13861.8|13846.8|13861.8|13846.8|0
1650437920000|2022-04-20 06:58:40|13861.3|13846.3|13856.8|13841.8|13861.3|13846.3|13856.8|13841.8|0
1650437950000|2022-04-20 06:59:10|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|0
1650437980000|2022-04-20 06:59:40|||||||||1
1650437990000|2022-04-20 06:59:50|13853.8|13838.8|13849.8|13834.8|13853.8|13838.8|13849.3|13834.3|3
1650438090000|2022-04-20 07:01:30|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|0
1650438100000|2022-04-20 07:01:40|13849.4|13834.4|13848.8|13833.8|13849.4|13834.4|13848.8|13833.8|1
1650438130000|2022-04-20 07:02:10|13848.3|13833.3|13848.8|13833.8|13848.8|13833.8|13848.3|13833.3|0
1650438200000|2022-04-20 07:03:20|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|1
1650438310000|2022-04-20 07:05:10|13847.8|13832.8|13847.8|13832.8|13847.8|13832.8|13847.8|13832.8|0
1650438320000|2022-04-20 07:05:20|13844.8|13829.8|13844.9|13829.9|13844.9|13829.9|13844.4|13829.4|7
1650438370000|2022-04-20 07:06:10|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1650438400000|2022-04-20 07:06:40|13847.3|13832.3|13844.3|13829.3|13847.3|13832.3|13844.3|13829.3|0
1650438420000|2022-04-20 07:07:00|13844.5|13829.5|13848.8|13833.8|13848.8|13833.8|13844.5|13829.5|1
1650438440000|2022-04-20 07:07:20|13849|13834|13854.5|13829.5|13854.5|13834.5|13849|13829.5|9
1650438460000|2022-04-20 07:07:40|13855|13830|13847.9|13832.9|13855|13833.4|13847.9|13830|0
1650438470000|2022-04-20 07:07:50|13848|13833|13851.8|13836.8|13851.8|13836.8|13848|13833|0
1650438480000|2022-04-20 07:08:00|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650438550000|2022-04-20 07:09:10|13850.8|13835.8|13844.3|13829.3|13850.8|13835.8|13844.3|13829.3|0
1650438680000|2022-04-20 07:11:20|13841.3|13826.3|13841.3|13826.3|13841.3|13826.3|13841.3|13826.3|0
1650438690000|2022-04-20 07:11:30|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1650438710000|2022-04-20 07:11:50|13839.3|13824.3|13837.9|13822.9|13839.3|13824.3|13837.9|13822.9|0
1650438720000|2022-04-20 07:12:00|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|0
1650438750000|2022-04-20 07:12:30|13844.2|13829.2|13842.4|13827.4|13849.9|13829.2|13842.4|13822.4|2
1650438780000|2022-04-20 07:13:00|13841.5|13826.5|13841|13826|13841.5|13826.5|13841|13826|0
1650438800000|2022-04-20 07:13:20|13848|13823|13848|13823|13848|13823|13848|13823|0
1650438810000|2022-04-20 07:13:30|13848.5|13823.5|13842.5|13827.5|13848.5|13828|13842.5|13823|0
1650438820000|2022-04-20 07:13:40|13842|13827|13848.4|13823.4|13848.4|13828.4|13842|13823.4|1
1650438840000|2022-04-20 07:14:00|13847.4|13822.4|13847.4|13822.4|13847.4|13822.4|13847.4|13822.4|0
1650438850000|2022-04-20 07:14:10|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1650438900000|2022-04-20 07:15:00|13848.9|13823.9|13848.9|13823.9|13848.9|13823.9|13848.9|13823.9|0
1650438910000|2022-04-20 07:15:10|13847.9|13822.9|13847.9|13822.9|13847.9|13822.9|13847.9|13822.9|0
1650438930000|2022-04-20 07:15:30|13842.9|13827.9|13842.4|13827.4|13842.9|13827.9|13840.9|13825.9|0
1650438960000|2022-04-20 07:16:00|13847.4|13822.4|13847.4|13822.4|13847.4|13822.4|13847.4|13822.4|0
1650438970000|2022-04-20 07:16:10|13849.9|13824.9|13849.9|13824.9|13849.9|13824.9|13849.9|13824.9|0
1650438990000|2022-04-20 07:16:30|13849.4|13824.4|13849.4|13824.4|13849.4|13824.4|13849.4|13824.4|0
1650439000000|2022-04-20 07:16:40|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|0
1650439020000|2022-04-20 07:17:00|13848.9|13823.9|13843.4|13828.4|13848.9|13829.4|13843.4|13823.9|0
1650439080000|2022-04-20 07:18:00|13848.4|13823.4|13848.4|13823.4|13848.4|13823.4|13848.4|13823.4|1
1650439140000|2022-04-20 07:19:00|13848.9|13823.9|13848.9|13823.9|13848.9|13823.9|13848.9|13823.9|1
1650439220000|2022-04-20 07:20:20|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|0
1650439290000|2022-04-20 07:21:30|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|13844.4|13829.4|0
1650439300000|2022-04-20 07:21:40|13849.4|13824.4|13851.4|13826.4|13851.4|13826.4|13849.4|13824.4|0
1650439360000|2022-04-20 07:22:40|13851.9|13826.9|13851.9|13826.9|13851.9|13826.9|13851.9|13826.9|0
1650439370000|2022-04-20 07:22:50|13851.8|13826.8|13852.3|13827.3|13852.3|13827.3|13851.8|13826.8|0
1650439430000|2022-04-20 07:23:50|13847.3|13832.3|13846.8|13831.8|13852.3|13832.3|13846.8|13827.3|1
1650439730000|2022-04-20 07:28:50|||||||||1
1650439740000|2022-04-20 07:29:00|13865.9|13840.9|13865.9|13840.9|13865.9|13840.9|13865.9|13840.9|3
1650439750000|2022-04-20 07:29:10|13865.3|13840.3|13859.4|13844.4|13865.3|13844.4|13859.4|13840.3|0
1650439810000|2022-04-20 07:30:10|13860.8|13845.8|13865.9|13840.9|13865.9|13845.8|13860.8|13840.9|0
1650439830000|2022-04-20 07:30:30|13867.3|13842.3|13867.3|13842.3|13867.3|13842.3|13867.3|13842.3|0
1650439920000|2022-04-20 07:32:00|13868.8|13843.8|13879|13841.5|13879|13843.8|13868.8|13837.6|0
1650439930000|2022-04-20 07:32:10|13878.5|13841|13878.5|13841|13878.5|13841|13878.5|13841|0
1650439950000|2022-04-20 07:32:30|13877.5|13840|13870.7|13833.2|13877.5|13840|13870.7|13833.2|0
1650439960000|2022-04-20 07:32:40|13871.2|13833.7|13872.2|13834.7|13872.2|13834.7|13870.7|13833.2|0
1650439980000|2022-04-20 07:33:00|13872.6|13835.1|13872.6|13835.1|13872.6|13835.1|13872.6|13835.1|0
1650440010000|2022-04-20 07:33:30|13872.7|13835.2|13873.1|13835.6|13874.6|13837.1|13872.7|13835.2|0
1650440020000|2022-04-20 07:33:40|13873.6|13836.1|13872.6|13835.1|13874.1|13836.6|13872.6|13835.1|0
1650440030000|2022-04-20 07:33:50|13873.1|13835.6|13873.1|13835.6|13874.1|13836.6|13872.6|13835.1|0
1650440040000|2022-04-20 07:34:00|13873.6|13836.1|13872.1|13834.6|13873.6|13840.3|13864.3|13833.6|0
1650440050000|2022-04-20 07:34:10|13871.6|13834.1|13872.1|13834.6|13872.6|13835.1|13871.6|13834.1|0
1650440060000|2022-04-20 07:34:20|13871.6|13834.1|13874.6|13837.1|13875.6|13840.3|13864.8|13833.6|0
1650440070000|2022-04-20 07:34:30|13874.1|13836.6|13871.6|13834.1|13874.1|13840.3|13864.8|13833.6|0
1650440080000|2022-04-20 07:34:40|13865.3|13840.3|13872.6|13835.1|13872.6|13840.3|13864.8|13834.1|0
1650440090000|2022-04-20 07:34:50|13872.1|13834.6|13864.8|13839.8|13872.6|13841.3|13864.8|13834.1|0
1650440100000|2022-04-20 07:35:00|13865.3|13840.3|13864.8|13839.8|13865.8|13840.8|13864.3|13839.3|0
1650440110000|2022-04-20 07:35:10|13865.3|13840.3|13864.8|13839.8|13865.3|13840.3|13864.3|13839.3|0
1650440120000|2022-04-20 07:35:20|13864.3|13839.3|13865.8|13840.8|13874|13843.8|13858.8|13836.5|0
1650440130000|2022-04-20 07:35:30|13865.3|13840.3|13865.8|13840.8|13866.3|13841.3|13865.3|13840.3|0
1650440140000|2022-04-20 07:35:40|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|13865.3|13840.3|0
1650440150000|2022-04-20 07:35:50|13865.8|13840.8|13866.3|13841.3|13866.3|13841.3|13865.3|13840.3|0
1650440160000|2022-04-20 07:36:00|13865.8|13840.8|13865.3|13840.3|13865.8|13840.8|13864.8|13839.8|0
1650440170000|2022-04-20 07:36:10|13864.8|13839.8|13860.7|13845.7|13865.8|13845.7|13859.2|13839.8|0
1650440180000|2022-04-20 07:36:20|13860.2|13845.2|13865.3|13840.3|13867.2|13846.2|13859.2|13839.8|0
1650440190000|2022-04-20 07:36:30|13865.7|13840.7|13865.7|13840.7|13866.2|13845.7|13859.7|13840.3|0
1650440200000|2022-04-20 07:36:40|13860.2|13845.2|13860.2|13845.2|13866.2|13845.7|13859.7|13839.8|0
1650440210000|2022-04-20 07:36:50|13859.7|13844.7|13860.7|13845.7|13865.7|13845.7|13859.7|13839.8|0
1650440220000|2022-04-20 07:37:00|13860.2|13845.2|13859.7|13844.7|13865.3|13845.7|13858.8|13839.8|0
1650440230000|2022-04-20 07:37:10|13859.2|13844.2|13859.7|13844.7|13860.2|13845.2|13858.7|13843.7|0
1650440240000|2022-04-20 07:37:20|13859.2|13844.2|13865.2|13850.2|13865.2|13850.2|13858.7|13843.7|0
1650440290000|2022-04-20 07:38:10|13862.7|13847.7|13856.2|13841.2|13862.7|13847.7|13855.3|13840.3|0
1650440300000|2022-04-20 07:38:20|13855.7|13840.7|13855.7|13840.7|13856.2|13841.2|13855.7|13840.7|0
1650440310000|2022-04-20 07:38:30|13856.2|13841.2|13855.7|13840.7|13856.2|13841.2|13855.7|13840.7|1
1650440320000|2022-04-20 07:38:40|13856.2|13841.2|13856.7|13841.7|13856.7|13841.7|13855.7|13840.7|0
1650440330000|2022-04-20 07:38:50|13856.2|13841.2|13855.7|13840.7|13856.7|13841.7|13855.7|13840.7|0
1650440340000|2022-04-20 07:39:00|13856.7|13841.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440350000|2022-04-20 07:39:10|13855.7|13840.7|13856.7|13841.7|13856.7|13841.7|13855.7|13840.7|0
1650440360000|2022-04-20 07:39:20|13855.7|13840.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440370000|2022-04-20 07:39:30|13855.7|13840.7|13855.8|13840.8|13856.7|13841.7|13855.7|13840.7|0
1650440380000|2022-04-20 07:39:40|13856.2|13841.2|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440390000|2022-04-20 07:39:50|13855.7|13840.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440400000|2022-04-20 07:40:00|13856.7|13841.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440410000|2022-04-20 07:40:10|13855.7|13840.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440420000|2022-04-20 07:40:20|13855.7|13840.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440430000|2022-04-20 07:40:30|13855.7|13840.7|13855.7|13840.7|13856.7|13841.7|13855.7|13840.7|0
1650440440000|2022-04-20 07:40:40|13855.8|13840.8|13856.7|13841.7|13856.7|13841.7|13855.7|13840.7|0
1650440450000|2022-04-20 07:40:50|13856.2|13841.2|13855.7|13840.7|13856.7|13841.7|13855.7|13840.7|0
1650440460000|2022-04-20 07:41:00|13856.2|13841.2|13856.7|13841.7|13856.7|13841.7|13855.7|13840.7|0
1650440470000|2022-04-20 07:41:10|13855.7|13840.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440480000|2022-04-20 07:41:20|13855.7|13840.7|13855.7|13840.7|13856.7|13841.7|13855.7|13840.7|0
1650440490000|2022-04-20 07:41:30|13856.2|13841.2|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440500000|2022-04-20 07:41:40|13855.7|13840.7|13856.7|13841.7|13856.7|13841.7|13855.7|13840.7|0
1650440510000|2022-04-20 07:41:50|13856.2|13841.2|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440520000|2022-04-20 07:42:00|13855.7|13840.7|13855.7|13840.7|13856.7|13841.7|13855.7|13840.7|0
1650440530000|2022-04-20 07:42:10|13856.2|13841.2|13855.7|13840.7|13856.7|13841.7|13855.7|13840.7|0
1650440540000|2022-04-20 07:42:20|13856.2|13841.2|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440550000|2022-04-20 07:42:30|13855.7|13840.7|13855.7|13840.7|13856.2|13841.2|13855.7|13840.7|0
1650440560000|2022-04-20 07:42:40|13856.2|13841.2|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440570000|2022-04-20 07:42:50|13855.7|13840.7|13855.7|13840.7|13856.7|13841.7|13855.7|13840.7|0
1650440580000|2022-04-20 07:43:00|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|13855.7|13840.7|0
1650440590000|2022-04-20 07:43:10|13855.7|13840.7|13856.2|13841.2|13856.7|13841.7|13855.7|13840.7|0
1650440600000|2022-04-20 07:43:20|13855.7|13840.7|13855.7|13840.7|13856.2|13841.2|13855.7|13840.7|1
1650440610000|2022-04-20 07:43:30|13856.2|13841.2|13857.2|13842.2|13857.2|13842.2|13855.7|13840.7|0
1650440620000|2022-04-20 07:43:40|13857.7|13842.7|13857.2|13842.2|13857.7|13842.7|13856.7|13841.7|0
1650440630000|2022-04-20 07:43:50|13857.7|13842.7|13857.7|13842.7|13859.2|13844.2|13857.2|13842.2|0
1650440640000|2022-04-20 07:44:00|13858.2|13843.2|13858.2|13843.2|13859.2|13844.2|13857.7|13842.7|0
1650440680000|2022-04-20 07:44:40|13858.7|13843.7|13857.7|13842.7|13858.7|13843.7|13857.7|13842.7|1
1650440690000|2022-04-20 07:44:50|13859.2|13844.2|13859.2|13844.2|13859.7|13844.7|13858.2|13843.2|0
1650440700000|2022-04-20 07:45:00|13858.7|13843.7|13859.7|13844.7|13859.7|13844.7|13858.7|13843.7|0
1650440710000|2022-04-20 07:45:10|13859.2|13844.2|13859.7|13844.7|13860.2|13845.2|13859.2|13844.2|0
1650440830000|2022-04-20 07:47:10|13859.6|13844.6|13858.7|13843.7|13859.6|13844.6|13857.7|13842.7|0
1650440840000|2022-04-20 07:47:20|13858.2|13843.2|13859.2|13844.2|13859.2|13844.2|13858.2|13843.2|0
1650440850000|2022-04-20 07:47:30|13858.7|13843.7|13867.1|13852.1|13867.1|13852.1|13858.2|13843.2|3
1650440860000|2022-04-20 07:47:40|13869.1|13854.1|13869.1|13854.1|13869.1|13854.1|13869.1|13854.1|1
1650440870000|2022-04-20 07:47:50|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|0
1650440880000|2022-04-20 07:48:00|13868.2|13853.2|13873.8|13858.8|13874.8|13859.8|13868.2|13853.2|5
1650440900000|2022-04-20 07:48:20|13874.3|13859.3|13875.3|13860.3|13875.3|13860.3|13874.3|13859.3|0
1650440910000|2022-04-20 07:48:30|||||||||2
1650440920000|2022-04-20 07:48:40|||||||||3
1650440930000|2022-04-20 07:48:50|13875.2|13860.2|13875.2|13860.2|13875.2|13860.2|13875.2|13860.2|0
1650440940000|2022-04-20 07:49:00|13875.3|13860.3|13875.3|13860.3|13875.3|13860.3|13875.2|13860.2|2
1650440950000|2022-04-20 07:49:10|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|1
1650441000000|2022-04-20 07:50:00|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|0
1650441040000|2022-04-20 07:50:40|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|1
1650441130000|2022-04-20 07:52:10|13874.2|13859.2|13874.3|13859.3|13874.3|13859.3|13874.2|13859.2|2
1650441140000|2022-04-20 07:52:20|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|1
1650441200000|2022-04-20 07:53:20|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|0
1650441230000|2022-04-20 07:53:50|13873.3|13858.3|13865.3|13850.3|13873.3|13858.3|13865.3|13850.3|1
1650441240000|2022-04-20 07:54:00|13866.2|13851.2|13866.7|13851.7|13866.7|13851.7|13866.2|13851.2|0
1650441250000|2022-04-20 07:54:10|13866.8|13851.8|13868.7|13853.7|13868.7|13853.7|13866.8|13851.8|0
1650441270000|2022-04-20 07:54:30|13867.2|13852.2|13867.2|13852.2|13867.2|13852.2|13867.2|13852.2|0
1650441420000|2022-04-20 07:57:00|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|1
1650441430000|2022-04-20 07:57:10|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|0
1650441470000|2022-04-20 07:57:50|||||||||1
1650441480000|2022-04-20 07:58:00|13861.7|13846.7|13862.2|13847.2|13862.2|13847.2|13861.2|13846.2|0
1650441500000|2022-04-20 07:58:20|13862.7|13847.7|13863.2|13848.2|13863.2|13848.2|13862.7|13847.7|1
1650441570000|2022-04-20 07:59:30|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|0
1650441600000|2022-04-20 08:00:00|13862.6|13847.6|13860.2|13845.2|13862.6|13847.6|13856.7|13841.7|1
1650441610000|2022-04-20 08:00:10|13859.7|13844.7|13860.2|13845.2|13860.2|13845.2|13859.7|13844.7|0
1650441620000|2022-04-20 08:00:20|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|1
1650441630000|2022-04-20 08:00:30|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|0
1650441640000|2022-04-20 08:00:40|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|1
1650441660000|2022-04-20 08:01:00|13862.7|13847.7|13863.2|13848.2|13863.2|13848.2|13862.7|13847.7|3
1650441670000|2022-04-20 08:01:10|13863.7|13848.7|13860.7|13845.7|13864.2|13849.2|13860.7|13845.7|6
1650441680000|2022-04-20 08:01:20|13857.7|13842.7|13856.2|13841.2|13857.7|13842.7|13855.7|13840.7|8
1650441690000|2022-04-20 08:01:30|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|0
1650441700000|2022-04-20 08:01:40|13856.2|13841.2|13857.2|13842.2|13857.2|13842.2|13856.2|13841.2|0
1650441720000|2022-04-20 08:02:00|13856.7|13841.7|13856.7|13841.7|13856.7|13841.7|13856.7|13841.7|0
1650441730000|2022-04-20 08:02:10|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|0
1650441790000|2022-04-20 08:03:10|13856.3|13841.3|13858.2|13843.2|13858.2|13843.2|13856.3|13841.3|0
1650441910000|2022-04-20 08:05:10|||||||||1
1650441950000|2022-04-20 08:05:50|13858.1|13843.1|13849.3|13834.3|13858.1|13843.1|13849.3|13834.3|0
1650441960000|2022-04-20 08:06:00|13850.3|13835.3|13850.8|13835.8|13850.8|13835.8|13850.3|13835.3|0
1650441970000|2022-04-20 08:06:10|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|0
1650442050000|2022-04-20 08:07:30|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|0
1650442130000|2022-04-20 08:08:50|13850.2|13835.2|13846.7|13831.7|13850.2|13835.2|13846.7|13831.7|1
1650442140000|2022-04-20 08:09:00|13846.8|13831.8|13848.7|13833.7|13848.7|13833.7|13846.8|13831.8|0
1650442150000|2022-04-20 08:09:10|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|0
1650442190000|2022-04-20 08:09:50|13848.7|13833.7|13847.7|13832.7|13848.7|13833.7|13847.7|13832.7|0
1650442200000|2022-04-20 08:10:00|13846.2|13831.2|13847.2|13832.2|13847.2|13832.2|13846.2|13831.2|0
1650442240000|2022-04-20 08:10:40|13847.7|13832.7|13847.2|13832.2|13847.7|13832.7|13847.2|13832.2|0
1650442270000|2022-04-20 08:11:10|13848.2|13833.2|13848.2|13833.2|13848.2|13833.2|13848.2|13833.2|0
1650442310000|2022-04-20 08:11:50|13846.2|13831.2|13847.2|13832.2|13847.2|13832.2|13846.2|13831.2|0
1650442320000|2022-04-20 08:12:00|13846.2|13831.2|13847.2|13832.2|13847.2|13832.2|13846.2|13831.2|0
1650442330000|2022-04-20 08:12:10|13846.2|13831.2|13846.2|13831.2|13846.2|13831.2|13846.2|13831.2|0
1650442350000|2022-04-20 08:12:30|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|0
1650442380000|2022-04-20 08:13:00|13846.2|13831.2|13845.7|13830.7|13846.2|13831.2|13845.7|13830.7|0
1650442440000|2022-04-20 08:14:00|13847.2|13832.2|13846.7|13831.7|13847.2|13832.2|13846.7|13831.7|4
1650442450000|2022-04-20 08:14:10|13849.2|13834.2|13849.7|13834.7|13849.7|13834.7|13849.2|13834.2|0
1650442500000|2022-04-20 08:15:00|13850.1|13835.1|13850.2|13835.2|13850.2|13835.2|13850.1|13835.1|1
1650442510000|2022-04-20 08:15:10|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|0
1650442560000|2022-04-20 08:16:00|||||||||1
1650442620000|2022-04-20 08:17:00|13850.6|13835.6|13847.2|13832.2|13850.6|13835.6|13846.7|13831.7|0
1650442630000|2022-04-20 08:17:10|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|0
1650442640000|2022-04-20 08:17:20|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|0
1650442680000|2022-04-20 08:18:00|13847.6|13832.6|13846.7|13831.7|13847.6|13832.6|13846.7|13831.7|0
1650442690000|2022-04-20 08:18:10|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|0
1650442710000|2022-04-20 08:18:30|13847.6|13832.6|13847.6|13832.6|13847.6|13832.6|13847.1|13832.1|0
1650442720000|2022-04-20 08:18:40|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|0
1650442740000|2022-04-20 08:19:00|13847.2|13832.2|13847.6|13832.6|13847.6|13832.6|13847.2|13832.2|0
1650442750000|2022-04-20 08:19:10|13847.1|13832.1|13846.7|13831.7|13847.6|13832.6|13846.7|13831.7|0
1650442800000|2022-04-20 08:20:00|13846.6|13831.6|13847.1|13832.1|13847.2|13832.2|13846.6|13831.6|0
1650442810000|2022-04-20 08:20:10|13846.7|13831.7|13849.6|13834.6|13849.6|13834.6|13846.7|13831.7|1
1650442820000|2022-04-20 08:20:20|13844|13829|13845.5|13830.5|13849|13830.5|13844|13824|2
1650442830000|2022-04-20 08:20:30|13846|13831|13846|13831|13846|13831|13846|13831|0
1650442850000|2022-04-20 08:20:50|13847.4|13832.4|13847.4|13832.4|13847.9|13832.9|13847|13832|0
1650442860000|2022-04-20 08:21:00|13847.9|13832.9|13847.4|13832.4|13847.9|13832.9|13847.4|13832.4|0
1650442870000|2022-04-20 08:21:10|13847.9|13832.9|13847.4|13832.4|13847.9|13832.9|13846.9|13831.9|0
1650442880000|2022-04-20 08:21:20|13847.9|13832.9|13847.4|13832.4|13847.9|13832.9|13847.4|13832.4|0
1650442890000|2022-04-20 08:21:30|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1650442900000|2022-04-20 08:21:40|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|0
1650442930000|2022-04-20 08:22:10|||||||||1
1650442990000|2022-04-20 08:23:10|13847.9|13832.9|13847.9|13832.9|13848.4|13833.4|13847.4|13832.4|1
1650443000000|2022-04-20 08:23:20|13848.4|13833.4|13847.9|13832.9|13848.4|13833.4|13847.9|13832.9|0
1650443010000|2022-04-20 08:23:30|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|13847.9|13832.9|0
1650443030000|2022-04-20 08:23:50|13848.3|13833.3|13845.4|13830.4|13848.3|13833.3|13844.4|13829.4|0
1650443120000|2022-04-20 08:25:20|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|0
1650443140000|2022-04-20 08:25:40|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|0
1650443210000|2022-04-20 08:26:50|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|0
1650443220000|2022-04-20 08:27:00|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1650443240000|2022-04-20 08:27:20|13846.9|13831.9|13845.9|13830.9|13846.9|13831.9|13845.9|13830.9|0
1650443250000|2022-04-20 08:27:30|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1650443340000|2022-04-20 08:29:00|||||||||1
1650443400000|2022-04-20 08:30:00|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|0
1650443440000|2022-04-20 08:30:40|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|0
1650443450000|2022-04-20 08:30:50|13840.5|13825.5|13841|13826|13841|13826|13840|13825|0
1650443460000|2022-04-20 08:31:00|13840.5|13825.5|13841|13826|13842|13827|13840.5|13825.5|0
1650443470000|2022-04-20 08:31:10|13841.5|13826.5|13841.4|13826.4|13842|13827|13840.5|13825.5|0
1650443490000|2022-04-20 08:31:30|13841|13826|13841|13826|13841|13826|13841|13826|0
1650443500000|2022-04-20 08:31:40|13840.5|13825.5|13839.5|13824.5|13840.5|13825.5|13839.5|13824.5|0
1650443530000|2022-04-20 08:32:10|13840|13825|13839.5|13824.5|13840|13825|13839.5|13824.5|0
1650443550000|2022-04-20 08:32:30|13840|13825|13840|13825|13840|13825|13840|13825|0
1650443560000|2022-04-20 08:32:40|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|0
1650443580000|2022-04-20 08:33:00|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1650443590000|2022-04-20 08:33:10|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|1
1650443610000|2022-04-20 08:33:30|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1650443660000|2022-04-20 08:34:20|13840|13825|13840|13825|13840|13825|13840|13825|24
1650443700000|2022-04-20 08:35:00|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|0
1650443740000|2022-04-20 08:35:40|13839|13824|13839|13824|13839|13824|13839|13824|0
1650443760000|2022-04-20 08:36:00|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1650443830000|2022-04-20 08:37:10|13836.5|13821.5|13835|13820|13836.5|13821.5|13835|13820|1
1650443840000|2022-04-20 08:37:20|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|0
1650443880000|2022-04-20 08:38:00|||||||||1
1650443960000|2022-04-20 08:39:20|13838|13823|13838|13823|13838|13823|13838|13823|3
1650443970000|2022-04-20 08:39:30|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1650444120000|2022-04-20 08:42:00|13838.4|13823.4|13832.1|13817.1|13838.4|13823.4|13832.1|13817.1|2
1650444130000|2022-04-20 08:42:10|13831.1|13816.1|13831.1|13816.1|13831.1|13816.1|13831.1|13816.1|0
1650444210000|2022-04-20 08:43:30|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|0
1650444240000|2022-04-20 08:44:00|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1650444270000|2022-04-20 08:44:30|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1650444290000|2022-04-20 08:44:50|13838.4|13823.4|13838.6|13823.6|13838.6|13823.6|13838.4|13823.4|3
1650444300000|2022-04-20 08:45:00|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|0
1650444310000|2022-04-20 08:45:10|13839.6|13824.6|13840|13825|13840.1|13825.1|13839.6|13824.6|0
1650444330000|2022-04-20 08:45:30|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|0
1650444340000|2022-04-20 08:45:40|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|0
1650444370000|2022-04-20 08:46:10|13837.1|13822.1|13837.1|13822.1|13837.1|13822.1|13837.1|13822.1|0
1650444420000|2022-04-20 08:47:00|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|0
1650444460000|2022-04-20 08:47:40|13837.1|13822.1|13837.5|13822.5|13837.5|13822.5|13837.1|13822.1|0
1650444540000|2022-04-20 08:49:00|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|1
1650444600000|2022-04-20 08:50:00|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|0
1650444610000|2022-04-20 08:50:10|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|0
1650444620000|2022-04-20 08:50:20|13841.1|13826.1|13841.1|13826.1|13841.1|13826.1|13841.1|13826.1|1
1650444650000|2022-04-20 08:50:50|13841.6|13826.6|13845.2|13830.2|13845.2|13830.2|13841.6|13826.6|1
1650444660000|2022-04-20 08:51:00|13846.1|13831.1|13848.6|13833.6|13848.6|13833.6|13846.1|13831.1|0
1650444670000|2022-04-20 08:51:10|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|0
1650444680000|2022-04-20 08:51:20|13848.6|13833.6|13849.5|13834.5|13849.6|13834.6|13848.1|13833.1|0
1650444690000|2022-04-20 08:51:30|13850.5|13835.5|13849.1|13834.1|13850.5|13835.5|13849.1|13834.1|1
1650444700000|2022-04-20 08:51:40|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1650444720000|2022-04-20 08:52:00|13849|13834|13849.1|13834.1|13849.1|13834.1|13849|13834|0
1650444730000|2022-04-20 08:52:10|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1650444770000|2022-04-20 08:52:50|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|6
1650444780000|2022-04-20 08:53:00|||||||||8
1650444820000|2022-04-20 08:53:40|13849.7|13834.7|13852.6|13837.6|13852.6|13837.6|13849.7|13834.7|0
1650444830000|2022-04-20 08:53:50|13852.7|13837.7|13855.6|13840.6|13855.6|13840.6|13852.7|13837.7|0
1650444840000|2022-04-20 08:54:00|13855.7|13840.7|13856.1|13841.1|13856.6|13841.6|13855.7|13840.7|0
1650444900000|2022-04-20 08:55:00|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1650444960000|2022-04-20 08:56:00|13856.6|13841.6|13855.1|13840.1|13856.6|13841.6|13855.1|13840.1|0
1650445020000|2022-04-20 08:57:00|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|0
1650445030000|2022-04-20 08:57:10|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1650445060000|2022-04-20 08:57:40|13855.4|13840.4|13848.6|13833.6|13855.4|13840.4|13847.6|13832.6|0
1650445070000|2022-04-20 08:57:50|13849.6|13834.6|13847.1|13832.1|13849.6|13834.6|13847.1|13832.1|0
1650445080000|2022-04-20 08:58:00|13848.1|13833.1|13847.1|13832.1|13849|13834|13846.6|13831.6|0
1650445100000|2022-04-20 08:58:20|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|0
1650445140000|2022-04-20 08:59:00|13847.6|13832.6|13847.6|13832.6|13847.6|13832.6|13847.6|13832.6|0
1650445170000|2022-04-20 08:59:30|13847.5|13832.5|13846.6|13831.6|13847.5|13832.5|13846.6|13831.6|0
1650445180000|2022-04-20 08:59:40|13847.1|13832.1|13848.1|13833.1|13849.1|13834.1|13847.1|13832.1|0
1650445200000|2022-04-20 09:00:00|13848.2|13833.2|13847.1|13832.1|13848.2|13833.2|13847.1|13832.1|2
1650445210000|2022-04-20 09:00:10|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|0
1650445240000|2022-04-20 09:00:40|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|5
1650445260000|2022-04-20 09:01:00|13848.7|13833.7|13847.2|13832.2|13848.7|13833.7|13847.2|13832.2|0
1650445280000|2022-04-20 09:01:20|13848.2|13833.2|13848.2|13833.2|13848.2|13833.2|13847.2|13832.2|0
1650445290000|2022-04-20 09:01:30|13848.7|13833.7|13848.7|13833.7|13848.7|13833.7|13848.7|13833.7|0
1650445300000|2022-04-20 09:01:40|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|0
1650445320000|2022-04-20 09:02:00|13849.2|13834.2|13845.7|13830.7|13849.2|13834.2|13845.7|13830.7|2
1650445380000|2022-04-20 09:03:00|13847.2|13832.2|13846.7|13831.7|13847.2|13832.2|13846.7|13831.7|0
1650445390000|2022-04-20 09:03:10|13846.2|13831.2|13846.2|13831.2|13846.2|13831.2|13846.2|13831.2|0
1650445420000|2022-04-20 09:03:40|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|0
1650445430000|2022-04-20 09:03:50|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|0
1650445440000|2022-04-20 09:04:00|13846.2|13831.2|13853.2|13838.2|13853.2|13838.2|13845.7|13830.7|2
1650445460000|2022-04-20 09:04:20|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|1
1650445470000|2022-04-20 09:04:30|13858.8|13843.8|13853.8|13838.8|13858.8|13843.8|13853.8|13838.8|1
1650445510000|2022-04-20 09:05:10|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|0
1650445550000|2022-04-20 09:05:50|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|0
1650445560000|2022-04-20 09:06:00|13850.7|13835.7|13850.2|13835.2|13850.7|13835.7|13850.2|13835.2|0
1650445570000|2022-04-20 09:06:10|13849.7|13834.7|13848.7|13833.7|13849.7|13834.7|13848.7|13833.7|0
1650445620000|2022-04-20 09:07:00|13848.8|13833.8|13849.2|13834.2|13850.7|13835.7|13848.8|13833.8|0
1650445630000|2022-04-20 09:07:10|13849.3|13834.3|13848.7|13833.7|13850.7|13835.7|13848.7|13833.7|1
1650445680000|2022-04-20 09:08:00|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|3
1650445690000|2022-04-20 09:08:10|13848.7|13833.7|13848.7|13833.7|13848.7|13833.7|13848.7|13833.7|0
1650445700000|2022-04-20 09:08:20|||||||||2
1650445710000|2022-04-20 09:08:30|13847.8|13832.8|13848.2|13833.2|13848.2|13833.2|13847.7|13832.7|0
1650445760000|2022-04-20 09:09:20|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|13847.7|13832.7|0
1650445790000|2022-04-20 09:09:50|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|0
1650445800000|2022-04-20 09:10:00|13845.8|13830.8|13846.3|13831.3|13846.3|13831.3|13845.8|13830.8|5
1650445850000|2022-04-20 09:10:50|||||||||4
1650445910000|2022-04-20 09:11:50|13845.3|13830.3|13845.3|13830.3|13845.3|13830.3|13845.3|13830.3|0
1650445920000|2022-04-20 09:12:00|13843.3|13828.3|13843.8|13828.8|13843.8|13828.8|13843.3|13828.3|4
1650446030000|2022-04-20 09:13:50|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|0
1650446040000|2022-04-20 09:14:00|13841.8|13826.8|13839.8|13824.8|13841.8|13826.8|13839.8|13824.8|6
1650446050000|2022-04-20 09:14:10|||||||||2
1650446060000|2022-04-20 09:14:20|13842.8|13827.8|13843.8|13828.8|13843.8|13828.8|13842.8|13827.8|1
1650446080000|2022-04-20 09:14:40|13844.3|13829.3|13842.8|13827.8|13844.3|13829.3|13842.8|13827.8|0
1650446090000|2022-04-20 09:14:50|13842.7|13827.7|13839.8|13824.8|13842.7|13827.7|13839.8|13824.8|0
1650446110000|2022-04-20 09:15:10|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|0
1650446200000|2022-04-20 09:16:40|13840.2|13825.2|13839.7|13824.7|13840.2|13825.2|13839.7|13824.7|0
1650446280000|2022-04-20 09:18:00|||||||||2
1650446290000|2022-04-20 09:18:10|13839.9|13824.9|13842.2|13827.2|13842.3|13827.3|13839.9|13824.9|0
1650446300000|2022-04-20 09:18:20|13842.3|13827.3|13842.7|13827.7|13842.7|13827.7|13842.3|13827.3|0
1650446310000|2022-04-20 09:18:30|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|0
1650446330000|2022-04-20 09:18:50|13843.3|13828.3|13850.3|13835.3|13850.3|13835.3|13843.3|13828.3|0
1650446340000|2022-04-20 09:19:00|13851.2|13836.2|13855.7|13840.7|13855.7|13840.7|13851.2|13836.2|0
1650446350000|2022-04-20 09:19:10|13855.8|13840.8|13856.2|13841.2|13856.2|13841.2|13855.8|13840.8|0
1650446360000|2022-04-20 09:19:20|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1650446510000|2022-04-20 09:21:50|13856.2|13841.2|13855.7|13840.7|13856.2|13841.2|13855.7|13840.7|0
1650446520000|2022-04-20 09:22:00|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|0
1650446530000|2022-04-20 09:22:10|13855.3|13840.3|13855.7|13840.7|13856.2|13841.2|13855.3|13840.3|0
1650446580000|2022-04-20 09:23:00|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|13855.2|13840.2|0
1650446710000|2022-04-20 09:25:10|13854.2|13839.2|13853.7|13838.7|13855.2|13840.2|13851.2|13836.2|0
1650446720000|2022-04-20 09:25:20|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|2
1650446740000|2022-04-20 09:25:40|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|0
1650446760000|2022-04-20 09:26:00|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|0
1650446770000|2022-04-20 09:26:10|13848.7|13833.7|13845.7|13830.7|13848.7|13833.7|13845.7|13830.7|0
1650446780000|2022-04-20 09:26:20|13845.2|13830.2|13844.2|13829.2|13846.7|13831.7|13844.2|13829.2|3
1650446800000|2022-04-20 09:26:40|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|0
1650446810000|2022-04-20 09:26:50|13843.7|13828.7|13841.8|13826.8|13843.7|13828.7|13841.3|13826.3|3
1650446820000|2022-04-20 09:27:00|13841.7|13826.7|13841.2|13826.2|13841.7|13826.7|13840.3|13825.3|0
1650446830000|2022-04-20 09:27:10|13840.8|13825.8|13841.8|13826.8|13841.8|13826.8|13840.8|13825.8|0
1650446840000|2022-04-20 09:27:20|13841.7|13826.7|13841.8|13826.8|13841.8|13826.8|13841.3|13826.3|0
1650446870000|2022-04-20 09:27:50|13841.7|13826.7|13841.3|13826.3|13841.7|13826.7|13841.2|13826.2|9
1650446880000|2022-04-20 09:28:00|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|13841.2|13826.2|0
1650446980000|2022-04-20 09:29:40|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|0
1650446990000|2022-04-20 09:29:50|13841.7|13826.7|13842.7|13827.7|13842.7|13827.7|13841.7|13826.7|0
1650447000000|2022-04-20 09:30:00|13843.2|13828.2|13842.7|13827.7|13843.2|13828.2|13842.7|13827.7|0
1650447010000|2022-04-20 09:30:10|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1650447020000|2022-04-20 09:30:20|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|0
1650447030000|2022-04-20 09:30:30|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1650447080000|2022-04-20 09:31:20|13844.2|13829.2|13843.6|13828.6|13844.2|13829.2|13842.6|13827.6|0
1650447090000|2022-04-20 09:31:30|13843.1|13828.1|13843.1|13828.1|13843.6|13828.6|13842.6|13827.6|0
1650447120000|2022-04-20 09:32:00|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|0
1650447130000|2022-04-20 09:32:10|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|0
1650447160000|2022-04-20 09:32:40|13843.2|13828.2|13846.6|13831.6|13846.6|13831.6|13843.2|13828.2|1
1650447170000|2022-04-20 09:32:50|13846.1|13831.1|13846.1|13831.1|13846.6|13831.6|13846.1|13831.1|0
1650447180000|2022-04-20 09:33:00|13846.6|13831.6|13846.1|13831.1|13847.1|13832.1|13846.1|13831.1|0
1650447190000|2022-04-20 09:33:10|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|0
1650447230000|2022-04-20 09:33:50|13847.6|13832.6|13847.6|13832.6|13847.6|13832.6|13847.6|13832.6|0
1650447240000|2022-04-20 09:34:00|13846.6|13831.6|13846.6|13831.6|13847.6|13832.6|13846.6|13831.6|0
1650447250000|2022-04-20 09:34:10|13847.6|13832.6|13848.1|13833.1|13848.6|13833.6|13847.1|13832.1|0
1650447260000|2022-04-20 09:34:20|13848.6|13833.6|13848.1|13833.1|13848.6|13833.6|13847.6|13832.6|0
1650447270000|2022-04-20 09:34:30|13848.6|13833.6|13848.6|13833.6|13848.6|13833.6|13848.1|13833.1|0
1650447290000|2022-04-20 09:34:50|13850|13835|13850.1|13835.1|13850.1|13835.1|13850|13835|1
1650447300000|2022-04-20 09:35:00|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650447370000|2022-04-20 09:36:10|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1650447380000|2022-04-20 09:36:20|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650447420000|2022-04-20 09:37:00|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|1
1650447430000|2022-04-20 09:37:10|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13843.6|13828.6|0
1650447510000|2022-04-20 09:38:30|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|0
1650447540000|2022-04-20 09:39:00|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|0
1650447650000|2022-04-20 09:40:50|13845.6|13830.6|13845.6|13830.6|13845.6|13830.6|13845.6|13830.6|0
1650447670000|2022-04-20 09:41:10|13846.1|13831.1|13846.6|13831.6|13846.6|13831.6|13845.1|13830.1|0
1650447680000|2022-04-20 09:41:20|13846.1|13831.1|13846.6|13831.6|13846.6|13831.6|13846.1|13831.1|0
1650447690000|2022-04-20 09:41:30|13846.1|13831.1|13846.6|13831.6|13846.6|13831.6|13846.1|13831.1|0
1650447700000|2022-04-20 09:41:40|13846.1|13831.1|13846.6|13831.6|13846.6|13831.6|13846.1|13831.1|0
1650447710000|2022-04-20 09:41:50|13846.1|13831.1|13846.6|13831.6|13846.6|13831.6|13846.1|13831.1|0
1650447720000|2022-04-20 09:42:00|13845.6|13830.6|13843.6|13828.6|13845.6|13830.6|13843.1|13828.1|0
1650447730000|2022-04-20 09:42:10|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1650447740000|2022-04-20 09:42:20|13843.6|13828.6|13843.1|13828.1|13843.6|13828.6|13843.1|13828.1|1
1650447750000|2022-04-20 09:42:30|13843.6|13828.6|13843.7|13828.7|13843.7|13828.7|13843.6|13828.6|0
1650447760000|2022-04-20 09:42:40|13843.2|13828.2|13843.2|13828.2|13843.7|13828.7|13843.2|13828.2|0
1650447780000|2022-04-20 09:43:00|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1650447800000|2022-04-20 09:43:20|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|0
1650447810000|2022-04-20 09:43:30|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1650447820000|2022-04-20 09:43:40|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1650447840000|2022-04-20 09:44:00|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.2|13828.2|0
1650447850000|2022-04-20 09:44:10|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|0
1650447860000|2022-04-20 09:44:20|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1650447870000|2022-04-20 09:44:30|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|0
1650447880000|2022-04-20 09:44:40|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1650447960000|2022-04-20 09:46:00|13844.2|13829.2|13843.6|13828.6|13844.2|13829.2|13843.6|13828.6|0
1650447970000|2022-04-20 09:46:10|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1650447980000|2022-04-20 09:46:20|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1650447990000|2022-04-20 09:46:30|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1650448030000|2022-04-20 09:47:10|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1650448040000|2022-04-20 09:47:20|13844.7|13829.7|13844.7|13829.7|13844.7|13829.7|13844.7|13829.7|1
1650448070000|2022-04-20 09:47:50|13847.7|13832.7|13845.7|13830.7|13848.2|13833.2|13845.7|13830.7|0
1650448090000|2022-04-20 09:48:10|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|13845.2|13830.2|0
1650448130000|2022-04-20 09:48:50|13845.7|13830.7|13845.2|13830.2|13845.7|13830.7|13845.2|13830.2|0
1650448140000|2022-04-20 09:49:00|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|0
1650448150000|2022-04-20 09:49:10|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1650448160000|2022-04-20 09:49:20|13843.7|13828.7|13845.1|13830.1|13845.2|13830.2|13843.7|13828.7|0
1650448170000|2022-04-20 09:49:30|13844.7|13829.7|13845.1|13830.1|13845.1|13830.1|13844.7|13829.7|0
1650448180000|2022-04-20 09:49:40|13845.2|13830.2|13845.6|13830.6|13845.6|13830.6|13845.2|13830.2|0
1650448230000|2022-04-20 09:50:30|13846.1|13831.1|13846.1|13831.1|13846.1|13831.1|13845.6|13830.6|0
1650448240000|2022-04-20 09:50:40|13845.6|13830.6|13844.6|13829.6|13846.1|13831.1|13844.1|13829.1|0
1650448270000|2022-04-20 09:51:10|13845.6|13830.6|13845.6|13830.6|13846.1|13831.1|13845.6|13830.6|0
1650448280000|2022-04-20 09:51:20|13846.1|13831.1|13844.6|13829.6|13846.1|13831.1|13844.1|13829.1|0
1650448290000|2022-04-20 09:51:30|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13843.6|13828.6|2
1650448300000|2022-04-20 09:51:40|||||||||2
1650448310000|2022-04-20 09:51:50|||||||||2
1650448320000|2022-04-20 09:52:00|13844|13829|13843.6|13828.6|13844.5|13829.5|13843.5|13828.5|0
1650448330000|2022-04-20 09:52:10|13843.5|13828.5|13844.1|13829.1|13844.1|13829.1|13843.5|13828.5|1
1650448340000|2022-04-20 09:52:20|13844|13829|13844.1|13829.1|13844.1|13829.1|13844|13829|2
1650448350000|2022-04-20 09:52:30|13844|13829|13844.1|13829.1|13844.1|13829.1|13844|13829|1
1650448360000|2022-04-20 09:52:40|13844|13829|13844.1|13829.1|13844.1|13829.1|13844|13829|1
1650448370000|2022-04-20 09:52:50|13844|13829|13844|13829|13844|13829|13844|13829|2
1650448380000|2022-04-20 09:53:00|13844.1|13829.1|13844|13829|13844.1|13829.1|13843.6|13828.6|2
1650448390000|2022-04-20 09:53:10|13844.1|13829.1|13844|13829|13844.1|13829.1|13844|13829|1
1650448400000|2022-04-20 09:53:20|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|1
1650448410000|2022-04-20 09:53:30|||||||||2
1650448420000|2022-04-20 09:53:40|||||||||1
1650448430000|2022-04-20 09:53:50|||||||||1
1650448440000|2022-04-20 09:54:00|||||||||1
1650448450000|2022-04-20 09:54:10|||||||||3
1650448460000|2022-04-20 09:54:20|13844|13829|13844|13829|13844|13829|13844|13829|2
1650448480000|2022-04-20 09:54:40|||||||||2
1650448490000|2022-04-20 09:54:50|||||||||2
1650448500000|2022-04-20 09:55:00|13843.5|13828.5|13844|13829|13844|13829|13843.5|13828.5|1
1650448510000|2022-04-20 09:55:10|||||||||2
1650448520000|2022-04-20 09:55:20|13844.5|13829.5|13844|13829|13844.5|13829.5|13844|13829|2
1650448530000|2022-04-20 09:55:30|||||||||2
1650448550000|2022-04-20 09:55:50|13843|13828|13844.5|13829.5|13844.5|13829.5|13843|13828|1
1650448560000|2022-04-20 09:56:00|13844|13829|13844|13829|13844|13829|13844|13829|1
1650448570000|2022-04-20 09:56:10|||||||||1
1650448580000|2022-04-20 09:56:20|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|3
1650448590000|2022-04-20 09:56:30|||||||||3
1650448600000|2022-04-20 09:56:40|||||||||2
1650448610000|2022-04-20 09:56:50|||||||||2
1650448620000|2022-04-20 09:57:00|||||||||2
1650448640000|2022-04-20 09:57:20|||||||||2
1650448650000|2022-04-20 09:57:30|13844|13829|13844|13829|13844|13829|13844|13829|3
1650448660000|2022-04-20 09:57:40|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|2
1650448670000|2022-04-20 09:57:50|13846.5|13831.5|13845.5|13830.5|13846.5|13831.5|13845.5|13830.5|1
1650448680000|2022-04-20 09:58:00|13845.4|13830.4|13844.5|13829.5|13845.4|13830.4|13843.5|13828.5|1
1650448690000|2022-04-20 09:58:10|13843|13828|13842.5|13827.5|13843|13828|13842.5|13827.5|1
1650448700000|2022-04-20 09:58:20|||||||||1
1650448720000|2022-04-20 09:58:40|13843|13828|13842.5|13827.5|13843|13828|13842.5|13827.5|1
1650448730000|2022-04-20 09:58:50|||||||||1
1650448740000|2022-04-20 09:59:00|||||||||1
1650448750000|2022-04-20 09:59:10|||||||||3
1650448760000|2022-04-20 09:59:20|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|1
1650448780000|2022-04-20 09:59:40|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|0
1650448800000|2022-04-20 10:00:00|13843.4|13828.4|13842.4|13827.4|13844.9|13829.9|13842.4|13827.4|0
1650448880000|2022-04-20 10:01:20|13844.9|13829.9|13843|13828|13844.9|13829.9|13843|13828|1
1650448890000|2022-04-20 10:01:30|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|0
1650448900000|2022-04-20 10:01:40|13843|13828|13843|13828|13843|13828|13843|13828|0
1650448910000|2022-04-20 10:01:50|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|1
1650448920000|2022-04-20 10:02:00|13843|13828|13843|13828|13843|13828|13843|13828|1
1650448930000|2022-04-20 10:02:10|13843.5|13828.5|13840|13825|13843.5|13828.5|13840|13825|3
1650448960000|2022-04-20 10:02:40|13841.5|13826.5|13835|13820|13841.5|13826.5|13835|13820|0
1650448970000|2022-04-20 10:02:50|13835.1|13820.1|13837.5|13822.5|13837.5|13822.5|13835.1|13820.1|0
1650448980000|2022-04-20 10:03:00|13834.6|13819.6|13837|13822|13837|13822|13834.6|13819.6|0
1650449010000|2022-04-20 10:03:30|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|0
1650449040000|2022-04-20 10:04:00|13842.5|13817.5|13842.5|13817.5|13842.5|13817.5|13842.5|13817.5|0
1650449050000|2022-04-20 10:04:10|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|0
1650449110000|2022-04-20 10:05:10|13837|13822|13837|13822|13837|13822|13837|13822|0
1650449120000|2022-04-20 10:05:20|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|1
1650449290000|2022-04-20 10:08:10|13835|13820|13834.5|13819.5|13835|13820|13834.5|13819.5|0
1650449410000|2022-04-20 10:10:10|13835|13820|13834.5|13819.5|13835|13820|13834.5|13819.5|1
1650449430000|2022-04-20 10:10:30|13839.6|13814.6|13839|13824|13844.5|13824|13839|13814.6|0
1650449440000|2022-04-20 10:10:40|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1650449470000|2022-04-20 10:11:10|13839|13824|13839|13824|13839|13824|13839|13824|0
1650449490000|2022-04-20 10:11:30|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|0
1650449750000|2022-04-20 10:15:50|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1650449760000|2022-04-20 10:16:00|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|0
1650449780000|2022-04-20 10:16:20|13839.4|13824.4|13840.4|13825.4|13840.4|13825.4|13839.4|13824.4|1
1650449800000|2022-04-20 10:16:40|13839.9|13824.9|13840.4|13825.4|13840.4|13825.4|13839.4|13824.4|0
1650449820000|2022-04-20 10:17:00|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|0
1650449850000|2022-04-20 10:17:30|13839.9|13824.9|13839.8|13824.8|13839.9|13824.9|13839.3|13824.3|7
1650450060000|2022-04-20 10:21:00|13839.3|13824.3|13839.8|13824.8|13839.8|13824.8|13839.3|13824.3|0
1650450130000|2022-04-20 10:22:10|13839.3|13824.3|13839.8|13824.8|13839.8|13824.8|13839.3|13824.3|0
1650450210000|2022-04-20 10:23:30|||||||||1
1650450270000|2022-04-20 10:24:30|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|0
1650450400000|2022-04-20 10:26:40|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|0
1650450480000|2022-04-20 10:28:00|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|0
1650450500000|2022-04-20 10:28:20|||||||||1
1650450510000|2022-04-20 10:28:30|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|0
1650450520000|2022-04-20 10:28:40|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|0
1650450560000|2022-04-20 10:29:20|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|0
1650450600000|2022-04-20 10:30:00|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|0
1650450610000|2022-04-20 10:30:10|13838.8|13823.8|13838.3|13823.3|13838.8|13823.8|13838.3|13823.3|0
1650450650000|2022-04-20 10:30:50|13837.9|13822.9|13837.9|13822.9|13837.9|13822.9|13837.9|13822.9|12
1650450660000|2022-04-20 10:31:00|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|0
1650450720000|2022-04-20 10:32:00|13839.4|13824.4|13841.9|13826.9|13841.9|13826.9|13839.4|13824.4|0
1650450730000|2022-04-20 10:32:10|13841.4|13826.4|13841.9|13826.9|13841.9|13826.9|13841.4|13826.4|0
1650450740000|2022-04-20 10:32:20|13841.8|13826.8|13841.8|13826.8|13841.8|13826.8|13841.8|13826.8|0
1650450750000|2022-04-20 10:32:30|13842.8|13827.8|13843.3|13828.3|13843.3|13828.3|13842.8|13827.8|0
1650450770000|2022-04-20 10:32:50|13843.4|13828.4|13843.8|13828.8|13844.3|13829.3|13843.4|13828.4|0
1650450780000|2022-04-20 10:33:00|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|13844.3|13829.3|0
1650450790000|2022-04-20 10:33:10|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|0
1650450800000|2022-04-20 10:33:20|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|0
1650450900000|2022-04-20 10:35:00|13847.4|13832.4|13848.3|13833.3|13848.3|13833.3|13847.4|13832.4|0
1650450920000|2022-04-20 10:35:20|13849.3|13834.3|13848.3|13833.3|13849.3|13834.3|13848.3|13833.3|0
1650450960000|2022-04-20 10:36:00|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1650450990000|2022-04-20 10:36:30|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|0
1650451000000|2022-04-20 10:36:40|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|0
1650451050000|2022-04-20 10:37:30|13848.8|13833.8|13848.8|13833.8|13848.8|13833.8|13848.8|13833.8|0
1650451060000|2022-04-20 10:37:40|13849.3|13834.3|13849.8|13834.8|13849.8|13834.8|13849.3|13834.3|0
1650451070000|2022-04-20 10:37:50|13849.9|13834.9|13852.3|13837.3|13852.3|13837.3|13849.9|13834.9|0
1650451080000|2022-04-20 10:38:00|13852.8|13837.8|13853.3|13838.3|13853.3|13838.3|13852.8|13837.8|0
1650451090000|2022-04-20 10:38:10|||||||||1
1650451130000|2022-04-20 10:38:50|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|0
1650451150000|2022-04-20 10:39:10|||||||||2
1650451190000|2022-04-20 10:39:50|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|0
1650451270000|2022-04-20 10:41:10|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|0
1650451330000|2022-04-20 10:42:10|13855.3|13840.3|13852.3|13837.3|13855.3|13840.3|13852.3|13837.3|0
1650451340000|2022-04-20 10:42:20|13851.8|13836.8|13852.8|13837.8|13852.8|13837.8|13851.8|13836.8|0
1650451360000|2022-04-20 10:42:40|13854.3|13839.3|13863.8|13848.8|13863.8|13848.8|13854.3|13839.3|5
1650451370000|2022-04-20 10:42:50|13864.3|13849.3|13867.3|13852.3|13867.3|13852.3|13863.8|13848.8|0
1650451380000|2022-04-20 10:43:00|13865.3|13850.3|13870.3|13855.3|13870.3|13855.3|13865.3|13850.3|1
1650451400000|2022-04-20 10:43:20|13870.8|13855.8|13876.3|13861.3|13876.3|13861.3|13870.8|13855.8|2
1650451410000|2022-04-20 10:43:30|13876.4|13861.4|13877.9|13862.9|13883.9|13868.9|13875.4|13860.4|12
1650451420000|2022-04-20 10:43:40|13879.9|13864.9|13881.9|13866.9|13881.9|13866.9|13878.9|13863.9|0
1650451440000|2022-04-20 10:44:00|13882|13867|13883.9|13868.9|13883.9|13868.9|13882|13867|0
1650451450000|2022-04-20 10:44:10|13883.8|13868.8|13875.8|13860.8|13883.8|13868.8|13874.8|13859.8|0
1650451470000|2022-04-20 10:44:30|13876.8|13861.8|13878.3|13863.3|13879.3|13864.3|13876.8|13861.8|5
1650451480000|2022-04-20 10:44:40|13878|13863|13883.8|13868.8|13884.4|13869.4|13878|13863|1
1650451500000|2022-04-20 10:45:00|13884.3|13869.3|13885.8|13870.8|13885.8|13870.8|13884.3|13869.3|0
1650451520000|2022-04-20 10:45:20|13885.9|13870.9|13883.4|13868.4|13885.9|13870.9|13883.4|13868.4|1
1650451530000|2022-04-20 10:45:30|13883.3|13868.3|13881.9|13866.9|13883.3|13868.3|13881.4|13866.4|0
1650451540000|2022-04-20 10:45:40|13882|13867|13882|13867|13882|13867|13882|13867|0
1650451550000|2022-04-20 10:45:50|13884.9|13869.9|13884.4|13869.4|13884.9|13869.9|13884.4|13869.4|0
1650451560000|2022-04-20 10:46:00|13884.5|13869.5|13885.4|13870.4|13885.5|13870.5|13884.5|13869.5|1
1650451590000|2022-04-20 10:46:30|13890.2|13875.2|13889.9|13874.9|13890.4|13875.4|13889.9|13874.9|2
1650451600000|2022-04-20 10:46:40|13890.9|13875.9|13892.9|13877.9|13892.9|13877.9|13890.4|13875.4|5
1650451610000|2022-04-20 10:46:50|13892.4|13877.4|13894.9|13879.9|13894.9|13879.9|13891.4|13876.4|0
1650451620000|2022-04-20 10:47:00|13895|13880|13896.5|13881.5|13897.4|13882.4|13895|13880|3
1650451640000|2022-04-20 10:47:20|13899|13884|13899|13884|13899|13884|13898.5|13883.5|6
1650451650000|2022-04-20 10:47:30|13896|13881|13896.5|13881.5|13896.5|13881.5|13896|13881|1
1650451660000|2022-04-20 10:47:40|13896|13881|13896.5|13881.5|13896.5|13881.5|13896|13881|0
1650451670000|2022-04-20 10:47:50|13896|13881|13896.4|13881.4|13896.4|13881.4|13896|13881|0
1650451720000|2022-04-20 10:48:40|13895.5|13880.5|13895.5|13880.5|13895.5|13880.5|13895.5|13880.5|1
1650451730000|2022-04-20 10:48:50|13900.9|13885.9|13900.9|13885.9|13901|13886|13900.9|13885.9|1
1650451740000|2022-04-20 10:49:00|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|0
1650451750000|2022-04-20 10:49:10|13902.4|13887.4|13902.9|13887.9|13902.9|13887.9|13902.4|13887.4|0
1650451760000|2022-04-20 10:49:20|13905.4|13890.4|13901.9|13886.9|13905.4|13890.4|13901.4|13886.4|0
1650451770000|2022-04-20 10:49:30|13901.4|13886.4|13904.9|13889.9|13904.9|13889.9|13901.4|13886.4|0
1650451780000|2022-04-20 10:49:40|13903.9|13888.9|13903.9|13888.9|13903.9|13888.9|13903.9|13888.9|0
1650451790000|2022-04-20 10:49:50|13907.8|13892.8|13910.4|13895.4|13910.4|13895.4|13907.8|13892.8|3
1650451800000|2022-04-20 10:50:00|13911.4|13896.4|13910.9|13895.9|13911.9|13896.9|13910.9|13895.9|0
1650451830000|2022-04-20 10:50:30|13908.4|13893.4|13907.9|13892.9|13908.4|13893.4|13907.9|13892.9|0
1650451850000|2022-04-20 10:50:50|13911.4|13886.4|13908.4|13883.4|13911.4|13886.4|13908.4|13883.4|0
1650451860000|2022-04-20 10:51:00|13905.9|13880.9|13905.9|13880.9|13905.9|13880.9|13905.9|13880.9|0
1650451870000|2022-04-20 10:51:10|13906.4|13881.4|13902.4|13887.4|13906.4|13887.4|13901.4|13881.4|0
1650451880000|2022-04-20 10:51:20|13905.9|13880.9|13887.3|13872.3|13905.9|13885.9|13887.3|13872.3|3
1650451900000|2022-04-20 10:51:40|13887.2|13872.2|13888.7|13873.7|13888.7|13873.7|13884.3|13869.3|1
1650451920000|2022-04-20 10:52:00|13885.8|13870.8|13898.3|13873.3|13898.3|13878.2|13885.8|13870.8|2
1650451940000|2022-04-20 10:52:20|13899.8|13874.8|13899.8|13874.8|13899.8|13874.8|13899.8|13874.8|0
1650451950000|2022-04-20 10:52:30|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1650451960000|2022-04-20 10:52:40|13895.3|13880.3|13898.8|13883.8|13898.8|13883.8|13895.3|13880.3|0
1650452000000|2022-04-20 10:53:20|13903.9|13888.9|13903.9|13888.9|13903.9|13888.9|13903.9|13888.9|2
1650452010000|2022-04-20 10:53:30|13910.7|13895.7|13913.9|13898.9|13913.9|13898.9|13910.7|13895.7|1
1650452020000|2022-04-20 10:53:40|13917.5|13902.5|13917.1|13902.1|13918|13903|13916|13901|9
1650452030000|2022-04-20 10:53:50|13914.5|13899.5|13914|13899|13914.5|13899.5|13914|13899|1
1650452040000|2022-04-20 10:54:00|13914.1|13899.1|13918|13903|13918|13903|13914.1|13899.1|1
1650452060000|2022-04-20 10:54:20|13920|13905|13924.5|13909.5|13924.5|13909.5|13920|13905|1
1650452070000|2022-04-20 10:54:30|13924|13909|13924|13909|13924|13909|13924|13909|0
1650452080000|2022-04-20 10:54:40|13924.5|13909.5|13922.1|13907.1|13924.5|13909.5|13922|13907|1
1650452100000|2022-04-20 10:55:00|13923.5|13908.5|13925.6|13910.6|13928.5|13910.6|13921.4|13896.4|5
1650452110000|2022-04-20 10:55:10|13926.1|13911.1|13931.5|13916.5|13931.5|13916.5|13926.1|13911.1|1
1650452120000|2022-04-20 10:55:20|13931.6|13916.6|13932.1|13917.1|13932.1|13917.1|13931.6|13916.6|0
1650452130000|2022-04-20 10:55:30|||||||||1
1650452140000|2022-04-20 10:55:40|13931.6|13916.6|13932.1|13917.1|13932.1|13917.1|13931.6|13916.6|0
1650452150000|2022-04-20 10:55:50|13931.1|13916.1|13930.6|13915.6|13931.1|13916.1|13930.6|13915.6|5
1650452160000|2022-04-20 10:56:00|13929|13914|13929.5|13914.5|13929.5|13914.5|13929|13914|1
1650452190000|2022-04-20 10:56:30|13930|13915|13930|13915|13930|13915|13930|13915|0
1650452220000|2022-04-20 10:57:00|13936.5|13911.5|13936|13911|13936.5|13917.5|13932.5|13911|0
1650452230000|2022-04-20 10:57:10|13934.1|13919.1|13934.1|13919.1|13934.1|13919.1|13934.1|13919.1|1
1650452250000|2022-04-20 10:57:30|13934.6|13919.6|13934.5|13919.5|13940|13919.6|13934.1|13914.5|4
1650452260000|2022-04-20 10:57:40|13939.5|13914.5|13940.5|13915.5|13940.5|13915.5|13938|13913|0
1650452270000|2022-04-20 10:57:50|13934.5|13919.5|13934.5|13919.5|13934.5|13919.5|13934|13919|0
1650452290000|2022-04-20 10:58:10|13934.4|13919.4|13932.7|13895.2|13934.4|13919.4|13929|13894.2|1
1650452310000|2022-04-20 10:58:30|13934.6|13897.1|13934.8|13897.3|13938.7|13901.2|13934.6|13897.1|2
1650452320000|2022-04-20 10:58:40|13932.7|13895.2|13935.3|13897.8|13935.3|13897.8|13932.2|13894.7|4
1650452340000|2022-04-20 10:59:00|13935.8|13898.3|13936.2|13898.7|13936.2|13898.7|13935.8|13898.3|0
1650452350000|2022-04-20 10:59:10|13936.3|13898.8|13936.7|13899.2|13936.7|13899.2|13936.3|13898.8|0
1650452360000|2022-04-20 10:59:20|13937.2|13899.7|13936.2|13898.7|13937.2|13899.7|13936.2|13898.7|0
1650452380000|2022-04-20 10:59:40|13932.3|13894.8|13932.2|13894.7|13932.3|13894.8|13932.2|13894.7|13
1650452390000|2022-04-20 10:59:50|13933.2|13895.7|13933.2|13895.7|13933.2|13895.7|13933.2|13895.7|0
1650452400000|2022-04-20 11:00:00|13926.9|13901.9|13925.9|13900.9|13926.9|13907|13922|13900.9|1
1650452410000|2022-04-20 11:00:10|13926.4|13901.4|13928.4|13903.4|13928.4|13903.4|13926.4|13901.4|0
1650452440000|2022-04-20 11:00:40|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|0
1650452450000|2022-04-20 11:00:50|13925.6|13910.6|13926.5|13911.5|13926.5|13911.5|13925.6|13910.6|0
1650452460000|2022-04-20 11:01:00|13929.5|13914.5|13929.5|13914.5|13929.5|13914.5|13929.5|13914.5|0
1650452470000|2022-04-20 11:01:10|13930.5|13915.5|13931|13916|13932.5|13917.5|13930.5|13915.5|1
1650452480000|2022-04-20 11:01:20|13931.5|13916.5|13933|13918|13933|13918|13931.5|13916.5|0
1650452490000|2022-04-20 11:01:30|13932.5|13917.5|13937.5|13922.5|13937.5|13922.5|13932.5|13917.5|1
1650452500000|2022-04-20 11:01:40|13937.6|13922.6|13937.4|13922.4|13939.5|13924.5|13937.4|13922.4|7
1650452510000|2022-04-20 11:01:50|13936.9|13921.9|13944.5|13919.5|13945|13922|13936.9|13919.5|2
1650452520000|2022-04-20 11:02:00|13945|13920|13942.5|13927.5|13945|13927.5|13940|13920|0
1650452530000|2022-04-20 11:02:10|13943.5|13928.5|13945|13930|13945|13930|13943.5|13928.5|0
1650452550000|2022-04-20 11:02:30|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|0
1650452560000|2022-04-20 11:02:40|13948.4|13933.4|13948.4|13933.4|13948.4|13933.4|13948.4|13933.4|0
1650452580000|2022-04-20 11:03:00|13950.9|13935.9|13950.9|13935.9|13950.9|13935.9|13950.9|13935.9|2
1650452600000|2022-04-20 11:03:20|13951.9|13936.9|13952.5|13937.5|13952.5|13937.5|13951.9|13936.9|1
1650452610000|2022-04-20 11:03:30|13952.9|13937.9|13961.5|13946.5|13961.5|13946.5|13952.9|13937.9|0
1650452620000|2022-04-20 11:03:40|13962.9|13947.9|13967.4|13952.4|13973.9|13952.4|13962.9|13946.5|1
1650452630000|2022-04-20 11:03:50|13971.9|13946.9|13970|13955|13971.9|13956.5|13963.9|13946.4|1
1650452640000|2022-04-20 11:04:00|13974.9|13949.9|13959|13944|13974.9|13951|13959|13942|4
1650452650000|2022-04-20 11:04:10|13959.1|13944.1|13959.1|13944.1|13959.1|13944.1|13959.1|13944.1|2
1650452680000|2022-04-20 11:04:40|13964.1|13939.1|13968|13943|13968|13943|13964.1|13939.1|0
1650452720000|2022-04-20 11:05:20|13968.5|13943.5|13967|13952|13971|13952|13966|13943.5|0
1650452730000|2022-04-20 11:05:30|13967.5|13952.5|13967.5|13952.5|13967.5|13952.5|13967|13952|0
1650452750000|2022-04-20 11:05:50|13968|13953|13967.5|13952.5|13968|13953|13967.5|13952.5|0
1650452760000|2022-04-20 11:06:00|13978.6|13941.1|13966|13941|13978.6|13941.1|13966|13941|0
1650452770000|2022-04-20 11:06:10|13967.5|13942.5|13970|13945|13970|13950|13965|13942.5|1
1650452780000|2022-04-20 11:06:20|13969|13944|13964.5|13949.5|13969|13949.5|13964|13944|10
1650452800000|2022-04-20 11:06:40|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|2
1650452810000|2022-04-20 11:06:50|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|0
1650452820000|2022-04-20 11:07:00|13968.2|13953.2|13966.1|13941.1|13977.3|13953.2|13966.1|13939.8|2
1650452830000|2022-04-20 11:07:10|13965.1|13940.1|13965.1|13940.1|13965.1|13940.1|13965.1|13940.1|0
1650452840000|2022-04-20 11:07:20|13964.1|13939.1|13960.2|13945.2|13964.1|13945.2|13959.2|13939.1|0
1650452850000|2022-04-20 11:07:30|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|0
1650452880000|2022-04-20 11:08:00|13963.1|13948.1|13948.7|13923.7|13963.1|13948.1|13948.7|13923.7|5
1650452890000|2022-04-20 11:08:10|13949.2|13924.2|13976.5|13961.5|13983.3|13961.5|13948.7|13923.7|1
1650452900000|2022-04-20 11:08:20|13981.5|13956.5|13992|13977|13995.9|13977.4|13977.5|13952.5|1
1650452910000|2022-04-20 11:08:30|13993.4|13978.4|14006.6|13981.6|14010.3|13982.1|13990|13966.3|3
1650452920000|2022-04-20 11:08:40|14007.1|13982.1|14008.6|13983.6|14018.2|13987.2|14002.2|13975.8|0
1650452930000|2022-04-20 11:08:50|14009.1|13984.1|14007.5|13992.5|14009.1|13992.5|14006|13984.1|0
1650452940000|2022-04-20 11:09:00|14008.6|13983.6|14037.7|14000.2|14042.7|14005.2|14008.6|13983.6|10
1650452950000|2022-04-20 11:09:10|14037.2|13999.7|14041.9|14026.9|14044.9|14026.9|14031.2|13999.7|0
1650452960000|2022-04-20 11:09:20|14040.7|14003.2|14038.4|14013.4|14043.1|14013.4|14036.4|14003.2|0
1650452980000|2022-04-20 11:09:40|14039.2|14001.7|14040.7|14003.2|14040.7|14003.2|14039.2|14001.7|0
1650452990000|2022-04-20 11:09:50|14041.2|14003.7|14038.9|14013.9|14044.7|14013.9|14038.9|14003.7|0
1650453000000|2022-04-20 11:10:00|14039.4|14014.4|14030.7|13993.2|14044.6|14014.4|14028.8|13993|0
1650453010000|2022-04-20 11:10:10|14032.7|13995.2|14021.4|13996.4|14032.7|13996.4|14020.9|13992.7|0
1650453020000|2022-04-20 11:10:20|14031.7|13994.2|14021.9|13996.9|14031.7|14000.3|14011.4|13985.7|0
1650453030000|2022-04-20 11:10:30|14028.3|13990.8|14038.2|14000.7|14038.2|14007.4|14022.4|13990.8|0
1650453040000|2022-04-20 11:10:40|14039.7|14002.2|14039.7|14002.2|14039.7|14002.2|14039.7|14002.2|0
1650453050000|2022-04-20 11:10:50|14033.4|14008.4|14038.2|14000.7|14038.2|14008.4|14033.4|14000.7|0
1650453060000|2022-04-20 11:11:00|14038.7|14001.2|14040.2|14002.7|14040.2|14008.9|14033|14001.2|0
1650453070000|2022-04-20 11:11:10|14038.7|14001.2|14039.7|14002.2|14039.7|14002.2|14038.7|14001.2|0
1650453080000|2022-04-20 11:11:20|14038.7|14001.2|14039.7|14002.2|14039.7|14007|14031.9|14001.2|0
1650453090000|2022-04-20 11:11:30|14040.2|14002.7|14028.5|14013.5|14040.2|14014.5|14028|14002.2|0
1650453100000|2022-04-20 11:11:40|14029|14014|14029.5|14014.5|14029.5|14014.5|14029|14014|0
1650453110000|2022-04-20 11:11:50|14027|14012|14027|14012|14027|14012|14027|14012|0
1650453120000|2022-04-20 11:12:00|14025|14010|14024.5|14009.5|14026|14011|14024.5|14009.5|1
1650453130000|2022-04-20 11:12:10|14022.5|14007.5|14029.5|14014.5|14029.5|14014.5|14022.5|14007.5|1
1650453140000|2022-04-20 11:12:20|14028.5|14013.5|14030.7|13993.2|14032.2|14013.5|14028.5|13993.2|5
1650453150000|2022-04-20 11:12:30|14028.7|13991.2|14018.9|13993.9|14029.2|13993.9|14018.9|13990.2|0
1650453160000|2022-04-20 11:12:40|14019.4|13994.4|14027.7|13990.2|14027.7|13994.9|14019.4|13989.7|0
1650453170000|2022-04-20 11:12:50|14013.4|13998.4|14019.3|13994.3|14019.3|13999.1|14013.4|13994.3|0
1650453180000|2022-04-20 11:13:00|14027.1|14002.1|14027.1|14002.1|14027.1|14002.1|14027.1|14002.1|0
1650453190000|2022-04-20 11:13:10|14028.1|14003.1|14022|14007|14029.1|14011|14021.5|14003.1|0
1650453200000|2022-04-20 11:13:20|14023|14008|14026.5|14011.5|14026.5|14011.5|14021|14006|0
1650453210000|2022-04-20 11:13:30|14035.4|14010.4|14035.9|14010.9|14035.9|14010.9|14035.4|14010.4|0
1650453220000|2022-04-20 11:13:40|14036.9|14011.9|14035.9|14010.9|14036.9|14011.9|14035.9|14010.9|0
1650453240000|2022-04-20 11:14:00|14036.4|14011.4|14031.8|14016.8|14036.9|14016.8|14031.8|14011.4|0
1650453250000|2022-04-20 11:14:10|14033.5|14008.5|14036.9|14011.9|14037.9|14017.9|14032.9|14008.5|0
1650453270000|2022-04-20 11:14:30|14035.4|14010.4|14036.4|14011.4|14036.4|14011.4|14035.4|14010.4|0
1650453280000|2022-04-20 11:14:40|14031.4|14016.4|14028|14013|14031.4|14016.4|14027.9|14012.9|0
1650453290000|2022-04-20 11:14:50|14027.9|14012.9|14021.6|14006.6|14028|14013|14021.6|14006.6|0
1650453300000|2022-04-20 11:15:00|14022.6|14007.6|14020.1|14005.1|14022.6|14007.6|14019.6|14004.6|1
1650453310000|2022-04-20 11:15:10|14019.6|14004.6|14007|13982|14020.1|14005.1|14001.5|13982|1
1650453320000|2022-04-20 11:15:20|14002|13987|14005|13980|14006.5|13987|14002|13979.5|0
1650453340000|2022-04-20 11:15:40|14003.5|13978.5|14003.5|13978.5|14003.5|13978.5|14003.5|13978.5|0
1650453350000|2022-04-20 11:15:50|13998.5|13983.5|13998.5|13983.5|13998.5|13983.5|13998.5|13983.5|0
1650453360000|2022-04-20 11:16:00|14009.7|13972.2|14005.5|13980.5|14009.7|13985.6|13998.5|13969.8|0
1650453380000|2022-04-20 11:16:20|14003|13988|14008.1|13983.1|14008.1|13988|14003|13983.1|0
1650453390000|2022-04-20 11:16:30|14011|13986|14011|13986|14011|13986|14011|13986|0
1650453400000|2022-04-20 11:16:40|14013|13988|14026.8|13989.3|14026.8|13989.3|14013|13988|0
1650453410000|2022-04-20 11:16:50|14028.3|13990.8|14026.3|13988.8|14028.3|13997.5|14020.1|13988.8|0
1650453420000|2022-04-20 11:17:00|14027.8|13990.3|14031.9|13994.4|14031.9|14000.5|14015|13988.7|0
1650453430000|2022-04-20 11:17:10|14037.3|13999.8|14038.2|14000.7|14038.2|14000.7|14037.3|13999.8|0
1650453440000|2022-04-20 11:17:20|14037.2|13999.7|14037.7|14000.2|14037.7|14000.2|14037.2|13999.7|0
1650453450000|2022-04-20 11:17:30|14037.2|13999.7|14032|14007|14039.7|14007|14032|13999.7|0
1650453460000|2022-04-20 11:17:40|14037.7|14000.2|14033.5|14018.5|14037.7|14018.5|14033.5|14000.2|0
1650453470000|2022-04-20 11:17:50|14033|14018|14034.5|14019.5|14034.5|14019.5|14033|14018|0
1650453480000|2022-04-20 11:18:00|14035.5|14020.5|14023.9|13998.9|14046.1|14020.5|14023.9|13988.6|1
1650453490000|2022-04-20 11:18:10|14023.8|13998.8|14022.8|13997.8|14023.8|13998.8|14021.3|13996.3|0
1650453500000|2022-04-20 11:18:20|14022.3|13997.3|14022.3|13997.3|14022.3|13997.3|14022.3|13997.3|0
1650453510000|2022-04-20 11:18:30|14020.8|13995.8|14007.8|13992.8|14022.1|13995.8|14007.8|13984.6|0
1650453520000|2022-04-20 11:18:40|14012.8|13987.8|14009.6|13972.1|14014.8|13992.3|14000.8|13972.1|1
1650453530000|2022-04-20 11:18:50|14009.5|13972|14001.3|13976.3|14009.5|13976.8|14000.3|13969.6|0
1650453540000|2022-04-20 11:19:00|14007.6|13970.1|13999.3|13974.3|14007.6|13978.3|13992.3|13968.6|0
1650453550000|2022-04-20 11:19:10|13998.8|13973.8|13990.8|13975.8|14001.3|13978.3|13990.8|13973.3|0
1650453560000|2022-04-20 11:19:20|13990.9|13975.9|13998.8|13983.8|14008.8|13985.8|13990.9|13975.9|0
1650453570000|2022-04-20 11:19:30|13999.3|13984.3|13999.8|13984.8|14005.8|13985.8|13999.3|13980.8|0
1650453580000|2022-04-20 11:19:40|14000.3|13985.3|13999.8|13984.8|14000.3|13985.3|13999.8|13984.8|0
1650453590000|2022-04-20 11:19:50|14000.3|13985.3|14000.3|13985.3|14000.3|13985.3|14000.3|13985.3|0
1650453610000|2022-04-20 11:20:10|14001.2|13986.2|14010.8|13985.8|14010.8|13986.2|14001.2|13981.4|1
1650453620000|2022-04-20 11:20:20|14017.1|13979.6|14022.1|13984.6|14022.1|13984.6|14017.1|13979.6|0
1650453630000|2022-04-20 11:20:30|14022|13984.5|14014.8|13989.8|14022.6|13991.3|14014.8|13984.1|0
1650453640000|2022-04-20 11:20:40|14019.1|13981.6|14019.1|13981.6|14019.1|13981.6|14019.1|13981.6|0
1650453660000|2022-04-20 11:21:00|14019.6|13982.1|14019.6|13982.1|14019.6|13982.1|14019.6|13982.1|0
1650453710000|2022-04-20 11:21:50|14008.2|13993.2|14002.3|13987.3|14008.2|13993.2|14001.8|13981.8|0
1650453720000|2022-04-20 11:22:00|14001.3|13986.3|14002.3|13987.3|14006.8|13987.8|14001.3|13981.8|0
1650453730000|2022-04-20 11:22:10|14007.8|13982.8|14002.8|13987.8|14007.8|13987.8|14002.8|13982.8|0
1650453770000|2022-04-20 11:22:50|14007.3|13982.3|14002.8|13987.8|14007.3|13987.8|14001.8|13981.8|0
1650453840000|2022-04-20 11:24:00|13999.8|13984.8|13998.3|13983.3|13999.8|13984.8|13998.3|13983.3|1
1650453850000|2022-04-20 11:24:10|13997.3|13982.3|13997.8|13982.8|13998.3|13983.3|13997.3|13982.3|0
1650453860000|2022-04-20 11:24:20|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|0
1650453900000|2022-04-20 11:25:00|13997.2|13982.2|13996.7|13981.7|13997.2|13982.2|13996.7|13981.7|0
1650453910000|2022-04-20 11:25:10|13997.2|13982.2|13973.7|13958.7|13997.2|13982.2|13973.7|13958.7|5
1650453920000|2022-04-20 11:25:20|13974.2|13959.2|13978.9|13941.4|13978.9|13959.2|13970.1|13932.6|5
1650453930000|2022-04-20 11:25:30|13978.4|13940.9|13977.9|13940.4|13978.4|13940.9|13977.9|13940.4|1
1650453940000|2022-04-20 11:25:40|13978.4|13940.9|13976.9|13939.4|13978.4|13940.9|13976.9|13939.4|0
1650453950000|2022-04-20 11:25:50|13970.7|13945.7|13996.8|13971.8|14003|13971.8|13970.7|13942.9|1
1650453960000|2022-04-20 11:26:00|14008.1|13983.1|14008.1|13983.1|14008.1|13983.1|14008.1|13983.1|0
1650453980000|2022-04-20 11:26:20|14027.4|13989.9|14027.4|13989.9|14027.4|13989.9|14027.4|13989.9|7
1650453990000|2022-04-20 11:26:30|14027.3|13989.8|14019.4|13981.9|14027.3|13989.8|14019.4|13981.9|0
1650454000000|2022-04-20 11:26:40|13996.1|13981.1|13997.6|13982.6|13997.6|13982.6|13996.1|13981.1|2
1650454020000|2022-04-20 11:27:00|13998.6|13983.6|13999.1|13984.1|13999.1|13984.1|13998.6|13983.6|1
1650454030000|2022-04-20 11:27:10|14000.6|13985.6|14006.1|13991.1|14006.1|13991.1|14000.6|13985.6|2
1650454040000|2022-04-20 11:27:20|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|1
1650454050000|2022-04-20 11:27:30|14004.1|13989.1|14003.6|13988.6|14004.1|13989.1|14003.6|13988.6|2
1650454060000|2022-04-20 11:27:40|13999.7|13984.7|14002.1|13987.1|14003.1|13988.1|13999.7|13984.7|5
1650454070000|2022-04-20 11:27:50|14002.6|13987.6|14002.6|13987.6|14003.1|13988.1|13999.2|13984.2|0
1650454080000|2022-04-20 11:28:00|14003.1|13988.1|14006.1|13991.1|14006.1|13991.1|14001.6|13986.6|4
1650454090000|2022-04-20 11:28:10|14005.6|13990.6|14004.1|13989.1|14005.6|13990.6|14004.1|13989.1|0
1650454100000|2022-04-20 11:28:20|14001.7|13986.7|14001.2|13986.2|14001.7|13986.7|14001.2|13986.2|1
1650454110000|2022-04-20 11:28:30|14000.7|13985.7|13996.2|13981.2|14000.7|13985.7|13996.2|13981.2|6
1650454120000|2022-04-20 11:28:40|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|1
1650454130000|2022-04-20 11:28:50|13996.7|13981.7|13992.3|13977.3|13996.7|13981.7|13992.3|13977.3|0
1650454140000|2022-04-20 11:29:00|13989.8|13974.8|13992.3|13977.3|13992.3|13977.3|13989.8|13974.8|0
1650454160000|2022-04-20 11:29:20|13994.3|13979.3|13995.3|13980.3|13995.3|13980.3|13993.3|13978.3|0
1650454170000|2022-04-20 11:29:30|13996.2|13981.2|13997.2|13982.2|13997.2|13982.2|13996.2|13981.2|2
1650454180000|2022-04-20 11:29:40|14000.2|13985.2|14000.6|13985.6|14000.6|13985.6|14000.2|13985.2|0
1650454190000|2022-04-20 11:29:50|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|0
1650454200000|2022-04-20 11:30:00|14001.2|13986.2|13998.2|13983.2|14002.6|13987.6|13998.2|13983.2|0
1650454210000|2022-04-20 11:30:10|13996.2|13981.2|13997.2|13982.2|13997.2|13982.2|13996.2|13981.2|0
1650454220000|2022-04-20 11:30:20|14000.1|13985.1|14000.6|13985.6|14000.6|13985.6|14000.1|13985.1|0
1650454230000|2022-04-20 11:30:30|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|0
1650454240000|2022-04-20 11:30:40|14001.2|13986.2|14002.2|13987.2|14002.2|13987.2|14001.2|13986.2|0
1650454250000|2022-04-20 11:30:50|14002.1|13987.1|14002.2|13987.2|14002.2|13987.2|14002.1|13987.1|0
1650454260000|2022-04-20 11:31:00|14001.7|13986.7|14001.7|13986.7|14001.7|13986.7|14001.7|13986.7|0
1650454270000|2022-04-20 11:31:10|14001.6|13986.6|14007.1|13992.1|14007.1|13992.1|14001.6|13986.6|1
1650454280000|2022-04-20 11:31:20|14008.1|13993.1|14007.2|13992.2|14008.1|13993.1|14007.1|13992.1|0
1650454290000|2022-04-20 11:31:30|14009.6|13994.6|14009.6|13994.6|14009.6|13994.6|14009.6|13994.6|1
1650454310000|2022-04-20 11:31:50|14009.2|13994.2|14009.2|13994.2|14009.2|13994.2|14009.2|13994.2|1
1650454320000|2022-04-20 11:32:00|14009.7|13994.7|14012.1|13997.1|14012.2|13997.2|14009.7|13994.7|1
1650454340000|2022-04-20 11:32:20|14012.2|13997.2|14016.7|14001.7|14016.7|14001.7|14012.2|13997.2|1
1650454360000|2022-04-20 11:32:40|14016.6|14001.6|14007.7|13992.7|14016.6|14001.6|14007.7|13992.7|0
1650454370000|2022-04-20 11:32:50|14008.7|13993.7|14010.3|13995.3|14010.3|13995.3|14008.7|13993.7|1
1650454380000|2022-04-20 11:33:00|14009.8|13994.8|14009.7|13994.7|14009.8|13994.8|14009.7|13994.7|0
1650454390000|2022-04-20 11:33:10|14009.9|13994.9|14003.2|13988.2|14013.2|13998.2|14003.2|13988.2|1
1650454400000|2022-04-20 11:33:20|14007.2|13982.2|13998.7|13983.7|14007.2|13987.2|13998.7|13980.2|0
1650454410000|2022-04-20 11:33:30|14006.3|13991.3|14005.3|13990.3|14006.3|13991.3|14005.3|13990.3|2
1650454420000|2022-04-20 11:33:40|14004.8|13989.8|14010.9|13995.9|14010.9|13995.9|14004.8|13989.8|3
1650454430000|2022-04-20 11:33:50|14017.8|14002.8|14014.8|13999.8|14017.8|14002.8|14014.8|13999.8|14
1650454440000|2022-04-20 11:34:00|14012.8|13997.8|14011.3|13996.3|14012.8|13997.8|14011.3|13996.3|0
1650454450000|2022-04-20 11:34:10|14011.4|13996.4|14013.3|13998.3|14013.8|13998.8|14011.4|13996.4|0
1650454460000|2022-04-20 11:34:20|14014.8|13999.8|14011.4|13996.4|14021.3|14001.9|14010.9|13995.9|7
1650454470000|2022-04-20 11:34:30|14009.9|13994.9|14018.4|14003.4|14018.4|14003.4|14009.9|13994.9|0
1650454480000|2022-04-20 11:34:40|14018.3|14003.3|14018.3|14003.3|14018.3|14003.3|14018.3|14003.3|0
1650454490000|2022-04-20 11:34:50|14024.9|14009.9|14023.4|14008.4|14024.9|14009.9|14022.9|14007.9|1
1650454500000|2022-04-20 11:35:00|14022.9|14007.9|14024.9|14009.9|14027.3|14012.3|14022.9|14007.9|4
1650454510000|2022-04-20 11:35:10|14026.4|14011.4|14025.9|14010.9|14026.4|14011.4|14025.9|14010.9|1
1650454530000|2022-04-20 11:35:30|14025.7|14010.7|14019.8|14004.8|14025.7|14010.7|14019.8|14004.8|0
1650454540000|2022-04-20 11:35:40|14019.3|14004.3|14018.3|14003.3|14019.3|14004.3|14018.3|14003.3|0
1650454550000|2022-04-20 11:35:50|14018.5|14003.5|14027.3|14002.3|14027.3|14008.4|14018.5|14002.3|0
1650454560000|2022-04-20 11:36:00|14024.3|14009.3|14024.3|14009.3|14024.3|14009.3|14024.3|14009.3|0
1650454570000|2022-04-20 11:36:10|14022.3|14007.3|14026.8|14011.8|14026.8|14011.8|14022.3|14007.3|0
1650454580000|2022-04-20 11:36:20|14026.4|14011.4|14025.8|14010.8|14026.4|14011.4|14025.8|14010.8|0
1650454590000|2022-04-20 11:36:30|14025.9|14010.9|14027.3|14002.3|14027.3|14011.4|14022.5|14002.3|0
1650454600000|2022-04-20 11:36:40|14022.5|14007.5|14027.3|14002.3|14027.3|14010.9|14022.3|14001.8|0
1650454610000|2022-04-20 11:36:50|14024.8|14009.8|14026.4|14011.4|14026.4|14011.4|14024.8|14009.8|0
1650454620000|2022-04-20 11:37:00|14027.4|14012.4|14027.4|14012.4|14027.4|14012.4|14027.4|14012.4|0
1650454630000|2022-04-20 11:37:10|14028.3|14013.3|14024.8|14009.8|14028.3|14013.3|14024.8|14009.8|2
1650454640000|2022-04-20 11:37:20|14029.7|14004.7|14023.3|14008.3|14033.1|14013.3|14023.3|14002.8|1
1650454650000|2022-04-20 11:37:30|14028.3|14003.3|14024.8|14009.8|14028.3|14013.3|14023.3|14003.3|0
1650454660000|2022-04-20 11:37:40|14028.3|14013.3|14024.8|14009.8|14028.3|14013.3|14024.8|14009.8|0
1650454670000|2022-04-20 11:37:50|14029.3|14014.3|14032.7|14017.7|14032.7|14017.7|14029.3|14014.3|0
1650454680000|2022-04-20 11:38:00|14028.7|14013.7|14028.4|14013.4|14028.8|14013.8|14025.3|14010.3|3
1650454690000|2022-04-20 11:38:10|14028.8|14013.8|14028.8|14013.8|14028.8|14013.8|14028.8|14013.8|2
1650454700000|2022-04-20 11:38:20|14026.8|14011.8|14029.3|14014.3|14029.3|14014.3|14026.3|14011.3|3
1650454710000|2022-04-20 11:38:30|14029.2|14014.2|14029.2|14014.2|14030.2|14015.2|14024.8|14009.8|1
1650454720000|2022-04-20 11:38:40|14029.7|14014.7|14030.2|14015.2|14030.3|14015.3|14029.7|14014.7|1
1650454730000|2022-04-20 11:38:50|14030.3|14015.3|14030.8|14015.8|14030.8|14015.8|14030.2|14015.2|0
1650454740000|2022-04-20 11:39:00|14031.3|14016.3|14036.8|14021.8|14036.8|14021.8|14031.3|14016.3|7
1650454750000|2022-04-20 11:39:10|14038.3|14023.3|14039.3|14024.3|14039.3|14024.3|14038.3|14023.3|0
1650454760000|2022-04-20 11:39:20|14040.3|14025.3|14040.3|14025.3|14040.3|14025.3|14040.3|14025.3|2
1650454770000|2022-04-20 11:39:30|14039.9|14024.9|14039.3|14024.3|14039.9|14024.9|14039.3|14024.3|1
1650454780000|2022-04-20 11:39:40|14044.3|14019.3|14039.9|14024.9|14044.8|14024.9|14039.8|14019.3|1
1650454790000|2022-04-20 11:39:50|14044.8|14019.8|14039.9|14024.9|14044.8|14024.9|14039.9|14019.8|0
1650454800000|2022-04-20 11:40:00|14040.4|14025.4|14040.4|14025.4|14040.4|14025.4|14040.4|14025.4|0
1650454810000|2022-04-20 11:40:10|14041.9|14026.9|14044.8|14019.8|14044.8|14026.9|14041.8|14019.8|1
1650454820000|2022-04-20 11:40:20|14041.9|14026.9|14039.8|14024.8|14046.7|14026.9|14039.3|14019.8|3
1650454830000|2022-04-20 11:40:30|14039.3|14024.3|14041.9|14026.9|14041.9|14026.9|14039.3|14024.3|1
1650454840000|2022-04-20 11:40:40|14039.8|14024.8|14039.8|14024.8|14041.9|14026.9|14039.8|14024.8|0
1650454850000|2022-04-20 11:40:50|14038.8|14023.8|14033.9|14018.9|14044|14023.8|14030.5|14004.1|0
1650454860000|2022-04-20 11:41:00|14033.4|14018.4|14039.9|14024.9|14039.9|14024.9|14033.4|14018.4|1
1650454870000|2022-04-20 11:41:10|14044.8|14019.8|14040.4|14025.4|14044.8|14025.4|14039.9|14016.3|0
1650454880000|2022-04-20 11:41:20|14039.8|14014.8|14043.1|14005.6|14043.7|14023.9|14038.9|14005.6|1
1650454890000|2022-04-20 11:41:30|14037.9|14022.9|14036.8|14021.8|14039.9|14024.9|14036.3|14021.3|1
1650454900000|2022-04-20 11:41:40|14036.9|14021.9|14036.8|14021.8|14039.9|14024.9|14036.8|14021.8|0
1650454910000|2022-04-20 11:41:50|14036.9|14021.9|14040.9|14025.9|14040.9|14025.9|14036.9|14021.9|0
1650454920000|2022-04-20 11:42:00|14041.4|14026.4|14039.4|14024.4|14041.4|14026.4|14039.4|14024.4|1
1650454930000|2022-04-20 11:42:10|14039.5|14024.5|14041.4|14026.4|14041.4|14026.4|14039.5|14024.5|1
1650454940000|2022-04-20 11:42:20|14041.3|14026.3|14038.9|14023.9|14041.3|14026.3|14038.9|14023.9|0
1650454950000|2022-04-20 11:42:30|14037.9|14022.9|14038|14023|14038|14023|14037.9|14022.9|0
1650454960000|2022-04-20 11:42:40|14038.9|14023.9|14043|14028|14043|14028|14038.9|14023.9|2
1650454970000|2022-04-20 11:42:50|14043.4|14028.4|14043.5|14028.5|14043.5|14028.5|14043.4|14028.4|1
1650454980000|2022-04-20 11:43:00|||||||||1
1650454990000|2022-04-20 11:43:10|14043|14028|14042|14017|14043.5|14028.5|14037|14017|3
1650455000000|2022-04-20 11:43:20|14038|14023|14043|14018|14043|14023|14038|14018|0
1650455010000|2022-04-20 11:43:30|14037.9|14022.9|14042.5|14017.5|14042.5|14025.5|14037.9|14017.5|0
1650455020000|2022-04-20 11:43:40|14037.5|14022.5|14038.5|14023.5|14038.5|14023.5|14037.5|14022.5|0
1650455040000|2022-04-20 11:44:00|14039|14024|14039|14024|14039|14024|14039|14024|0
1650455050000|2022-04-20 11:44:10|14039.5|14024.5|14039.5|14024.5|14039.5|14024.5|14039.5|14024.5|0
1650455070000|2022-04-20 11:44:30|14040|14025|14040.5|14025.5|14040.5|14025.5|14040|14025|0
1650455110000|2022-04-20 11:45:10|14039|14024|14047|14032|14047|14032|14039|14024|1
1650455130000|2022-04-20 11:45:30|14042.6|14027.6|14046.9|14021.9|14053.1|14027.6|14042.6|14015.6|1
1650455140000|2022-04-20 11:45:40|14047.4|14022.4|14047.9|14022.9|14047.9|14029.4|14044.4|14022.4|0
1650455160000|2022-04-20 11:46:00|14043|14028|14047.9|14032.9|14047.9|14032.9|14043|14028|0
1650455170000|2022-04-20 11:46:10|14047.8|14032.8|14045.9|14030.9|14047.8|14032.8|14045.4|14030.4|0
1650455240000|2022-04-20 11:47:20|14045.8|14030.8|14045.8|14030.8|14045.8|14030.8|14045.8|14030.8|0
1650455250000|2022-04-20 11:47:30|14045.9|14030.9|14046.9|14031.9|14046.9|14031.9|14045.9|14030.9|0
1650455260000|2022-04-20 11:47:40|14047.4|14032.4|14046.9|14031.9|14047.4|14032.4|14046.9|14031.9|0
1650455330000|2022-04-20 11:48:50|14047.4|14032.4|14096.6|14059.1|14096.6|14059.1|14046.9|14031.9|4
1650455340000|2022-04-20 11:49:00|14098.1|14060.6|14102.1|14064.6|14102.1|14064.6|14098.1|14060.6|0
1650455350000|2022-04-20 11:49:10|14095.3|14070.3|14091.3|14076.3|14095.3|14076.3|14091.3|14069.8|0
1650455360000|2022-04-20 11:49:20|14091.8|14076.8|14092.3|14077.3|14092.3|14077.3|14091.8|14076.8|0
1650455370000|2022-04-20 11:49:30|14091.3|14076.3|14085.8|14070.8|14093.3|14078.3|14085.8|14070.8|0
1650455380000|2022-04-20 11:49:40|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|0
1650455390000|2022-04-20 11:49:50|14081.8|14066.8|14081.8|14066.8|14081.8|14066.8|14081.8|14066.8|0
1650455420000|2022-04-20 11:50:20|14082.3|14067.3|14092.3|14077.3|14092.3|14077.3|14082.3|14067.3|1
1650455430000|2022-04-20 11:50:30|14092.8|14077.8|14114.8|14077.3|14114.8|14078.3|14088.8|14063.7|1
1650455440000|2022-04-20 11:50:40|14111.4|14096.4|14120.8|14105.8|14120.8|14105.8|14111.4|14096.4|0
1650455450000|2022-04-20 11:50:50|14121.3|14106.3|14119.8|14094.8|14121.3|14106.3|14119.8|14094.8|0
1650455460000|2022-04-20 11:51:00|14117.8|14092.8|14127.1|14089.6|14127.1|14097.7|14106.8|14089.6|0
1650455470000|2022-04-20 11:51:10|14126.1|14088.6|14122.4|14097.4|14127.1|14097.4|14122.3|14088.6|0
1650455480000|2022-04-20 11:51:20|14114.8|14099.8|14116.3|14101.3|14116.3|14101.3|14114.8|14099.8|0
1650455490000|2022-04-20 11:51:30|14116.2|14101.2|14123.3|14098.3|14123.8|14102.3|14108.8|14090|0
1650455500000|2022-04-20 11:51:40|14124.1|14086.6|14108.3|14093.3|14124.1|14100.6|14105.8|14086.6|1
1650455510000|2022-04-20 11:51:50|14106.3|14091.3|14103.8|14088.8|14107.4|14092.4|14103.8|14088.8|0
1650455520000|2022-04-20 11:52:00|14101.8|14086.8|14101.8|14086.8|14102.3|14087.3|14100.3|14085.3|0
1650455530000|2022-04-20 11:52:10|14102.3|14087.3|14101.8|14086.8|14102.3|14087.3|14100.4|14085.4|0
1650455540000|2022-04-20 11:52:20|14101.9|14086.9|14101.8|14086.8|14101.9|14086.9|14101.8|14086.8|0
1650455550000|2022-04-20 11:52:30|14102.3|14087.3|14102.3|14087.3|14102.3|14087.3|14102.3|14087.3|0
1650455580000|2022-04-20 11:53:00|14107.5|14082.5|14090.3|14075.3|14107.5|14091.3|14090.3|14075.3|3
1650455590000|2022-04-20 11:53:10|14090.8|14075.8|14088.7|14063.7|14096.8|14076.3|14085.3|14063.7|10
1650455600000|2022-04-20 11:53:20|14083.6|14068.6|14083.6|14068.6|14083.6|14068.6|14083.6|14068.6|0
1650455610000|2022-04-20 11:53:30|14078.2|14063.2|14076.2|14061.2|14078.2|14063.2|14075.7|14060.7|1
1650455620000|2022-04-20 11:53:40|14082.5|14045|14078.2|14053.2|14082.5|14053.2|14078.2|14045|0
1650455630000|2022-04-20 11:53:50|14075.8|14060.8|14076.7|14061.7|14076.7|14061.7|14075.8|14060.8|2
1650455640000|2022-04-20 11:54:00|14087.8|14050.3|14074.2|14049.2|14087.8|14058.2|14065.3|14045|0
1650455650000|2022-04-20 11:54:10|14074.3|14049.3|14074.3|14049.3|14074.3|14049.3|14074.3|14049.3|0
1650455670000|2022-04-20 11:54:30|14072.8|14047.8|14073.8|14048.8|14073.8|14048.8|14072.3|14047.3|0
1650455700000|2022-04-20 11:55:00|14073.7|14048.7|14064.8|14049.8|14073.7|14050.3|14061.3|14040.8|0
1650455710000|2022-04-20 11:55:10|14063.8|14048.8|14063.8|14048.8|14063.8|14048.8|14063.8|14048.8|0
1650455720000|2022-04-20 11:55:20|14072.8|14047.8|14064.8|14049.8|14072.8|14051.8|14064.8|14047.3|0
1650455760000|2022-04-20 11:56:00|14062.3|14047.3|14061.3|14046.3|14062.8|14047.8|14060.8|14045.8|0
1650455770000|2022-04-20 11:56:10|14061.8|14046.8|14067.4|14052.4|14067.8|14052.8|14061.8|14046.8|1
1650455780000|2022-04-20 11:56:20|14069.8|14054.8|14075.8|14050.8|14079.3|14064.3|14068.8|14050.7|0
1650455790000|2022-04-20 11:56:30|14073.8|14058.8|14077.3|14062.3|14077.3|14062.3|14073.8|14058.8|0
1650455800000|2022-04-20 11:56:40|14076.3|14061.3|14074.3|14049.3|14076.3|14061.3|14074.3|14049.3|1
1650455810000|2022-04-20 11:56:50|14074.8|14049.8|14068.3|14053.3|14074.8|14054.8|14068.3|14048.8|0
1650455820000|2022-04-20 11:57:00|14067.8|14052.8|14060.3|14045.3|14067.8|14052.8|14059.3|14044.3|0
1650455830000|2022-04-20 11:57:10|14058.8|14043.8|14058.8|14043.8|14059.3|14044.3|14058.8|14043.8|0
1650455840000|2022-04-20 11:57:20|14059.2|14044.2|14059.2|14044.2|14059.2|14044.2|14059.2|14044.2|0
1650455850000|2022-04-20 11:57:30|14056.8|14041.8|14037.8|14012.8|14056.8|14041.8|14029.8|14005.5|1
1650455860000|2022-04-20 11:57:40|14038.8|14013.8|14048.3|14023.3|14048.3|14023.3|14036.8|14013.8|0
1650455870000|2022-04-20 11:57:50|14040.8|14025.8|14049.8|14024.8|14050.8|14028.8|14038.3|14018.4|0
1650455880000|2022-04-20 11:58:00|14044.7|14029.7|14042.3|14027.3|14049.3|14029.7|14042.3|14022.3|0
1650455890000|2022-04-20 11:58:10|14047.8|14022.8|14044.9|14029.9|14047.8|14031.3|14042.8|14022.8|1
1650455900000|2022-04-20 11:58:20|14045.9|14030.9|14040.3|14025.3|14045.9|14030.9|14040.3|14025.3|1
1650455910000|2022-04-20 11:58:30|14037.3|14022.3|14038.4|14023.4|14038.4|14023.4|14037.3|14022.3|2
1650455920000|2022-04-20 11:58:40|14038.3|14023.3|14035.4|14020.4|14038.3|14023.3|14033.9|14018.9|0
1650455930000|2022-04-20 11:58:50|14034.9|14019.9|14030.9|14015.9|14037.3|14019.9|14030.9|14009.9|0
1650455940000|2022-04-20 11:59:00|14029.4|14014.4|14026.9|14011.9|14034.3|14014.4|14022.9|14003.9|1
1650455950000|2022-04-20 11:59:10|14031.9|14006.9|14029.4|14014.4|14032.9|14017.9|14026.9|14006.9|0
1650455960000|2022-04-20 11:59:20|14027.9|14012.9|14031.3|14016.3|14034.4|14019.4|14026.9|14011.9|2
1650455970000|2022-04-20 11:59:30|14029.9|14014.9|14036.9|14021.9|14036.9|14021.9|14029.9|14014.9|0
1650455980000|2022-04-20 11:59:40|14032.9|14017.9|14021.4|14006.4|14037.6|14017.9|14021.4|14000.1|0
1650455990000|2022-04-20 11:59:50|14020.4|14005.4|14012.1|13974.6|14031.9|14011.9|14008.4|13974.6|2
1650456000000|2022-04-20 12:00:00|14011.6|13974.1|14007.8|13982.8|14014.1|13983.9|14004.9|13974.1|0
1650456010000|2022-04-20 12:00:10|14007.9|13982.9|14002.4|13987.4|14007.9|13987.9|14001.9|13980.9|0
1650456020000|2022-04-20 12:00:20|14002.3|13987.3|14008.3|13983.3|14009.8|13987.4|13999.8|13977.3|1
1650456030000|2022-04-20 12:00:30|14007.3|13982.3|14005.3|13990.3|14008.8|13990.3|14000.3|13981.8|0
1650456040000|2022-04-20 12:00:40|14005.8|13990.8|14005.8|13990.8|14006.8|13991.8|14000.3|13985.3|0
1650456050000|2022-04-20 12:00:50|14005.7|13990.7|14004.3|13989.3|14006.7|13991.7|14003.2|13988.2|0
1650456060000|2022-04-20 12:01:00|14005.8|13990.8|14014.8|13999.8|14027|14000.8|14004.8|13989.5|0
1650456080000|2022-04-20 12:01:20|14007.4|13992.4|14007.2|13992.2|14007.4|13992.4|14007.2|13992.2|5
1650456090000|2022-04-20 12:01:30|14010.7|13985.7|14010.7|13985.7|14010.7|13985.7|14010.7|13985.7|0
1650456100000|2022-04-20 12:01:40|14007.7|13992.7|14016.7|13991.7|14016.7|13992.7|14005.7|13987.8|0
1650456110000|2022-04-20 12:01:50|14011.7|13996.7|14011.7|13996.7|14011.7|13996.7|14011.7|13996.7|0
1650456130000|2022-04-20 12:02:10|14015.7|13990.7|14011.7|13996.7|14016.2|13996.7|14010.2|13990.7|0
1650456140000|2022-04-20 12:02:20|14012.7|13997.7|14020.2|13995.2|14020.7|13998.2|14012.7|13995.2|0
1650456160000|2022-04-20 12:02:40|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|0
1650456170000|2022-04-20 12:02:50|14015.9|14000.9|14022.7|14007.7|14022.7|14007.7|14015.9|14000.9|0
1650456200000|2022-04-20 12:03:20|14022.2|14007.2|14022.2|14007.2|14022.2|14007.2|14022.2|14007.2|0
1650456220000|2022-04-20 12:03:40|14023.2|14008.2|14023.2|14008.2|14023.2|14008.2|14023.2|14008.2|0
1650456260000|2022-04-20 12:04:20|14023.1|14008.1|14023.1|14008.1|14023.1|14008.1|14023.1|14008.1|0
1650456270000|2022-04-20 12:04:30|14023.2|14008.2|14023.2|14008.2|14023.2|14008.2|14023.2|14008.2|1
1650456280000|2022-04-20 12:04:40|14026.2|14011.2|14031.3|14016.3|14037.2|14016.3|14026.2|14011.2|0
1650456290000|2022-04-20 12:04:50|14033.7|14018.7|14035.2|14010.2|14036.7|14019.2|14029.7|14010.2|0
1650456300000|2022-04-20 12:05:00|14036.2|14011.2|14035.2|14020.2|14041.7|14020.2|14030.2|14010.2|2
1650456310000|2022-04-20 12:05:10|14034.7|14019.7|14036.7|14021.7|14036.7|14021.7|14034.7|14019.7|0
1650456320000|2022-04-20 12:05:20|14035.2|14020.2|14037.7|14022.7|14037.8|14022.8|14035.2|14020.2|1
1650456330000|2022-04-20 12:05:30|14037.2|14022.2|14043.2|14028.2|14050.2|14029.3|14037.2|14022.2|2
1650456340000|2022-04-20 12:05:40|14045.7|14030.7|14031.2|14006.2|14050.2|14031.2|14030.2|14005.2|1
1650456350000|2022-04-20 12:05:50|14026.2|14001.2|14021.7|14006.7|14026.2|14006.7|14017.8|13999.2|0
1650456360000|2022-04-20 12:06:00|14022.7|14007.7|14006.2|13991.2|14023.7|14008.7|14006.2|13985.8|1
1650456370000|2022-04-20 12:06:10|14005.7|13990.7|13971.1|13933.6|14012.7|13991.7|13970.5|13933|5
1650456380000|2022-04-20 12:06:20|13973.5|13936|13973|13935.5|13973.5|13936|13972|13934.5|0
1650456390000|2022-04-20 12:06:30|13972.5|13935|13960.8|13935.8|13974|13941.7|13960.8|13932|0
1650456400000|2022-04-20 12:06:40|13962.3|13937.3|13961.7|13936.7|13970.5|13939.2|13961.7|13933|0
1650456410000|2022-04-20 12:06:50|13964.2|13939.2|13980|13942.5|13980|13942.5|13963.8|13932.7|2
1650456420000|2022-04-20 12:07:00|13982.4|13944.9|13956.7|13941.7|13982.5|13953.4|13955.7|13935.8|1
1650456430000|2022-04-20 12:07:10|13961.2|13936.2|13954|13916.5|13961.2|13936.2|13953.5|13916|5
1650456440000|2022-04-20 12:07:20|13956.5|13919|13956.5|13919|13956.5|13919|13956.5|13919|0
1650456450000|2022-04-20 12:07:30|13956.4|13918.9|13940.7|13915.7|13956.5|13919|13940.7|13914|2
1650456460000|2022-04-20 12:07:40|13947.4|13909.9|13965.3|13940.3|13965.3|13940.3|13947.4|13909.9|0
1650456480000|2022-04-20 12:08:00|13967.7|13942.7|13972.2|13947.2|13972.2|13947.2|13967.7|13942.7|0
1650456490000|2022-04-20 12:08:10|13971.2|13946.2|13975.7|13950.7|13975.7|13950.7|13971.2|13946.2|0
1650456500000|2022-04-20 12:08:20|13976.2|13951.2|13974.7|13959.7|13977.2|13960.2|13974.2|13951.2|1
1650456510000|2022-04-20 12:08:30|13975.2|13960.2|13977.6|13962.6|13977.6|13962.6|13975.2|13960.2|0
1650456520000|2022-04-20 12:08:40|14018.4|13980.9|14039.4|14001.9|14039.4|14001.9|14015.7|13980.9|6
1650456530000|2022-04-20 12:08:50|14039.5|14002|14034.2|14009.2|14042.4|14011.1|14034.2|14002|0
1650456540000|2022-04-20 12:09:00|14035.2|14010.2|14034.7|14009.7|14035.2|14010.2|14034.7|14009.7|0
1650456550000|2022-04-20 12:09:10|14033.9|13996.4|14031.7|14006.7|14034|14006.7|14031.7|13996.4|0
1650456560000|2022-04-20 12:09:20|14032.7|14007.7|14038.9|14001.4|14038.9|14007.7|14032.7|13999.9|0
1650456570000|2022-04-20 12:09:30|14037.4|13999.9|14037.9|14000.4|14037.9|14000.4|14037.4|13999.9|0
1650456580000|2022-04-20 12:09:40|14035.2|14010.2|14032.7|14007.7|14035.2|14010.2|14032.7|14007.7|0
1650456590000|2022-04-20 12:09:50|14031.2|14006.2|14031.2|14006.2|14031.2|14006.2|14031.2|14006.2|0
1650456600000|2022-04-20 12:10:00|14037.9|14000.4|14037.9|14000.4|14037.9|14000.4|14037.9|14000.4|0
1650456620000|2022-04-20 12:10:20|14031.7|14006.7|14030.2|14015.2|14033.7|14015.2|14030.2|14006.7|0
1650456630000|2022-04-20 12:10:30|14033.2|14018.2|14033.7|14008.7|14033.7|14018.2|14031.7|14008.7|0
1650456640000|2022-04-20 12:10:40|14034.1|14009.1|14036.7|14011.7|14036.7|14011.7|14033.2|14008.2|0
1650456660000|2022-04-20 12:11:00|14038.6|14013.6|14034.2|14019.2|14038.7|14019.7|14034.2|14013.6|1
1650456670000|2022-04-20 12:11:10|14033|13995.5|14033|13995.5|14033|13995.5|14033|13995.5|0
1650456680000|2022-04-20 12:11:20|14032.9|13995.4|14031|13993.5|14032.9|13995.4|14031|13993.5|0
1650456690000|2022-04-20 12:11:30|14030|13992.5|14028.5|13991|14030|13998.8|14023.8|13991|4
1650456700000|2022-04-20 12:11:40|14023.3|13998.3|14016.8|14001.8|14023.3|14001.8|14016.8|13998.3|2
1650456710000|2022-04-20 12:11:50|14016.3|14001.3|14023.5|13986|14027.5|14001.3|14016.3|13986|2
1650456720000|2022-04-20 12:12:00|14023|13985.5|14023|13985.5|14023|13985.5|14023|13985.5|0
1650456730000|2022-04-20 12:12:10|14018.2|13993.2|14018.2|13993.2|14018.7|13993.7|14018.2|13993.2|0
1650456740000|2022-04-20 12:12:20|14017.2|13992.2|14017.2|13992.2|14017.2|13992.2|14017.2|13992.2|0
1650456750000|2022-04-20 12:12:30|14016.7|13991.7|14011.6|13996.6|14016.7|13998.7|14010.7|13991.7|0
1650456760000|2022-04-20 12:12:40|14010.7|13995.7|14010.7|13995.7|14010.7|13995.7|14010.7|13995.7|0
1650456780000|2022-04-20 12:13:00|14010.8|13995.8|14010.8|13995.8|14010.8|13995.8|14010.8|13995.8|28
1650456790000|2022-04-20 12:13:10|14021.9|13984.4|14014.1|13976.6|14021.9|13984.4|14014|13976.5|0
1650456810000|2022-04-20 12:13:30|14016.5|13979|14007.3|13982.3|14016.5|13982.3|14007.3|13979|0
1650456820000|2022-04-20 12:13:40|14005.5|13968|14007.3|13982.3|14028|13990.5|14002.3|13968|10
1650456840000|2022-04-20 12:14:00|14002.3|13987.3|14008.3|13983.3|14009.3|13987.3|14002.3|13983.3|6
1650456850000|2022-04-20 12:14:10|14002.3|13987.3|14001.8|13986.8|14002.3|13987.3|14001.8|13986.8|5
1650456860000|2022-04-20 12:14:20|14006.9|13981.9|14000.8|13985.8|14008.8|13988.8|14000.8|13981.9|2
1650456870000|2022-04-20 12:14:30|14001.8|13986.8|14001.9|13986.9|14001.9|13986.9|14001.8|13986.8|2
1650456880000|2022-04-20 12:14:40|14003.4|13988.4|14000.9|13985.9|14003.4|13988.4|14000.4|13985.4|9
1650456890000|2022-04-20 12:14:50|14001.9|13986.9|14001.9|13986.9|14001.9|13986.9|14001.9|13986.9|2
1650456900000|2022-04-20 12:15:00|13999.4|13984.4|14031.2|13993.7|14031.2|13997.9|13999.4|13984.4|7
1650456910000|2022-04-20 12:15:10|14025.4|14000.4|14023.9|13998.9|14025.4|14000.4|14023.9|13998.9|10
1650456920000|2022-04-20 12:15:20|14024.4|13999.4|14023.9|13998.9|14024.4|13999.4|14023.9|13998.9|4
1650456930000|2022-04-20 12:15:30|14024.4|13999.4|14023.9|13998.9|14025.4|14000.4|14023.9|13998.9|1
1650456940000|2022-04-20 12:15:40|14025.4|14000.4|14018.4|14003.4|14025.9|14007.9|14018.4|14000.4|1
1650456950000|2022-04-20 12:15:50|14017.4|14002.4|14016.9|14001.9|14017.9|14002.9|14016.4|14001.4|0
1650456960000|2022-04-20 12:16:00|14016.4|14001.4|14021.4|14006.4|14024.9|14009.9|14016.4|14001.4|5
1650456970000|2022-04-20 12:16:10|14023.4|14008.4|14022.4|14007.4|14023.4|14008.4|14022.4|14007.4|0
1650456980000|2022-04-20 12:16:20|14024.4|14009.4|14024.9|14009.9|14025.4|14010.4|14024.4|14009.4|0
1650456990000|2022-04-20 12:16:30|14025.4|14010.4|14023.9|14008.9|14025.9|14010.9|14023.4|14008.4|0
1650457000000|2022-04-20 12:16:40|14024.9|14009.9|14022.4|14007.4|14029.9|14009.9|14019.4|14002.8|1
1650457010000|2022-04-20 12:16:50|14021.8|14006.8|14034.8|14009.8|14034.8|14009.8|14021.8|14001.8|0
1650457020000|2022-04-20 12:17:00|14035.3|14010.3|14031.8|14006.8|14035.8|14015.8|14028.8|14005.8|0
1650457030000|2022-04-20 12:17:10|14030.8|14005.8|14023.8|14008.8|14031.8|14008.8|14022.8|14003.3|0
1650457040000|2022-04-20 12:17:20|14023.4|14008.4|14028.3|14003.3|14030.8|14011.8|14023.4|14003.3|0
1650457050000|2022-04-20 12:17:30|14028.8|14003.8|14028.3|14003.3|14029.3|14004.3|14028.3|14003.3|0
1650457060000|2022-04-20 12:17:40|14028.8|14003.8|14029.3|14004.3|14030.3|14005.3|14028.3|14003.3|0
1650457070000|2022-04-20 12:17:50|14029.8|14004.8|14029.8|14004.8|14029.8|14004.8|14029.3|14004.3|0
1650457080000|2022-04-20 12:18:00|14029.3|14004.3|14025.8|14010.8|14029.8|14011.3|14024.4|14004.3|0
1650457090000|2022-04-20 12:18:10|14026.3|14011.3|14027.8|14002.8|14030.7|14011.3|14025.8|14001.8|0
1650457100000|2022-04-20 12:18:20|14029.1|13991.6|14026.3|14001.3|14033.5|14001.8|14022.3|13988.6|0
1650457110000|2022-04-20 12:18:30|14033.1|13995.6|14026.8|14001.8|14033.1|14003.8|14026.3|13995.1|0
1650457120000|2022-04-20 12:18:40|14026.3|14001.3|14026.3|14001.3|14026.3|14001.3|14026.3|14001.3|0
1650457130000|2022-04-20 12:18:50|14026.4|14001.4|14026.8|14011.8|14029.8|14011.8|14024.3|14001.4|0
1650457140000|2022-04-20 12:19:00|14028.8|14013.8|14026.8|14011.8|14029.8|14014.8|14026.3|14011.3|0
1650457150000|2022-04-20 12:19:10|14026.3|14011.3|14026.8|14011.8|14026.8|14011.8|14026.3|14011.3|0
1650457160000|2022-04-20 12:19:20|14030.6|13993.1|14031.1|13993.6|14031.1|13993.6|14030.6|13993.1|0
1650457170000|2022-04-20 12:19:30|14030.6|13993.1|14028.1|13990.6|14030.6|14008.8|14023.8|13990.6|0
1650457180000|2022-04-20 12:19:40|14029.1|13991.6|14029.6|13992.1|14031.1|13993.6|14029.1|13991.6|0
1650457190000|2022-04-20 12:19:50|||||||||1
1650457200000|2022-04-20 12:20:00|14029.1|13991.6|14028.1|13990.6|14029.1|13991.6|14027.1|13989.6|0
1650457210000|2022-04-20 12:20:10|14029.1|13991.6|14030.1|13992.6|14031.1|13993.6|14029.1|13991.6|0
1650457230000|2022-04-20 12:20:30|14009.8|13994.8|14007.3|13982.3|14014.7|13994.8|14007.3|13982.3|1
1650457240000|2022-04-20 12:20:40|14007.8|13982.8|14008.3|13983.3|14008.3|13983.3|14007.8|13982.8|0
1650457250000|2022-04-20 12:20:50|14007.8|13982.8|14006.8|13981.8|14008.3|13986.8|14001.8|13981.3|0
1650457260000|2022-04-20 12:21:00|14007.3|13982.3|14007.3|13982.3|14007.3|13982.3|14007.3|13982.3|0
1650457280000|2022-04-20 12:21:20|14010.4|13995.4|14006.3|13981.3|14026|13997.5|14006.3|13978.1|2
1650457290000|2022-04-20 12:21:30|14005.8|13980.8|14000.8|13985.8|14005.8|13985.8|14000.8|13980.8|0
1650457310000|2022-04-20 12:21:50|14000.9|13985.9|14000.9|13985.9|14000.9|13985.9|14000.9|13985.9|0
1650457320000|2022-04-20 12:22:00|14003.4|13988.4|14003.4|13988.4|14003.4|13988.4|14003.4|13988.4|0
1650457330000|2022-04-20 12:22:10|14012.9|13987.9|14007.4|13992.4|14014.9|13992.4|14007.4|13987.9|0
1650457340000|2022-04-20 12:22:20|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|0
1650457350000|2022-04-20 12:22:30|14008.4|13983.4|13990.6|13953.1|14008.4|13983.4|13989.3|13953.1|0
1650457360000|2022-04-20 12:22:40|13991.1|13953.6|13989.6|13952.1|13991.1|13953.6|13989.6|13952.1|0
1650457370000|2022-04-20 12:22:50|13990.1|13952.6|13982.9|13957.9|13990.1|13957.9|13982.9|13952.6|0
1650457380000|2022-04-20 12:23:00|13982.8|13957.8|13980.9|13955.9|13982.8|13957.8|13980.9|13955.9|0
1650457390000|2022-04-20 12:23:10|13981.4|13956.4|13994.1|13956.6|13997.1|13959.6|13981.4|13955.1|1
1650457400000|2022-04-20 12:23:20|13993.7|13956.2|13990.9|13965.9|13998.6|13969.9|13990.9|13956.2|0
1650457410000|2022-04-20 12:23:30|13992.9|13967.9|14001.1|13963.6|14002.6|13967.9|13991.9|13963.6|0
1650457420000|2022-04-20 12:23:40|14001.6|13964.1|14001.6|13964.1|14001.6|13964.1|14001.6|13964.1|0
1650457430000|2022-04-20 12:23:50|13995.9|13980.9|13995.9|13980.9|13995.9|13980.9|13995.9|13980.9|0
1650457440000|2022-04-20 12:24:00|13996.4|13981.4|13996.4|13981.4|13996.4|13981.4|13996.4|13981.4|0
1650457450000|2022-04-20 12:24:10|13996.9|13981.9|13996.9|13981.9|13996.9|13981.9|13996.9|13981.9|0
1650457460000|2022-04-20 12:24:20|13996.4|13981.4|14007.5|13970|14007.5|13981.4|13996.4|13970|0
1650457470000|2022-04-20 12:24:30|14003.1|13965.6|14003.1|13965.6|14003.1|13965.6|14003.1|13965.6|0
1650457480000|2022-04-20 12:24:40|14002.6|13965.1|14002.6|13965.1|14002.6|13965.1|14002.6|13965.1|0
1650457490000|2022-04-20 12:24:50|14003.1|13965.6|14002.6|13965.1|14003.1|13965.6|14002.6|13965.1|0
1650457500000|2022-04-20 12:25:00|13985.8|13970.8|14003.1|13965.6|14004.6|13976.8|13985.8|13965.6|0
1650457510000|2022-04-20 12:25:10|14002.1|13964.6|13986.3|13971.3|14002.1|13972.8|13986.3|13964.6|0
1650457520000|2022-04-20 12:25:20|||||||||1
1650457540000|2022-04-20 12:25:40|13986.8|13971.8|13986.8|13971.8|13986.8|13971.8|13986.8|13971.8|0
1650457560000|2022-04-20 12:26:00|13998.2|13960.7|14002.6|13965.1|14002.6|13965.1|13998.2|13960.7|0
1650457570000|2022-04-20 12:26:10|13991.2|13976.2|14002.6|13965.1|14003.1|13976.2|13991.2|13964.1|0
1650457580000|2022-04-20 12:26:20|13996.9|13971.9|13996.9|13971.9|13996.9|13971.9|13996.9|13971.9|0
1650457600000|2022-04-20 12:26:40|14000.8|13975.8|14000.8|13975.8|14000.8|13975.8|14000.8|13975.8|0
1650457630000|2022-04-20 12:27:10|14000.9|13975.9|14001.8|13976.8|14001.8|13976.8|14000.9|13975.9|0
1650457640000|2022-04-20 12:27:20|13999.3|13984.3|13999.3|13984.3|13999.3|13984.3|13999.3|13984.3|0
1650457660000|2022-04-20 12:27:40|13998.9|13983.9|14000.8|13985.8|14000.8|13985.8|13998.9|13983.9|0
1650457680000|2022-04-20 12:28:00|13997.8|13982.8|13999.8|13984.8|13999.8|13984.8|13997.8|13982.8|0
1650457690000|2022-04-20 12:28:10|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|1
1650457720000|2022-04-20 12:28:40|13986.9|13971.9|13986.9|13971.9|13986.9|13971.9|13986.9|13971.9|0
1650457730000|2022-04-20 12:28:50|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|0
1650457750000|2022-04-20 12:29:10|13987.4|13972.4|13996.6|13959.1|13999.8|13974.8|13987.4|13959.1|1
1650457770000|2022-04-20 12:29:30|13993.1|13955.6|13992.1|13954.6|13993.1|13955.6|13992.1|13954.6|0
1650457780000|2022-04-20 12:29:40|13980.4|13965.4|13961.9|13946.9|13980.4|13965.4|13961.9|13946.9|0
1650457790000|2022-04-20 12:29:50|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|0
1650457800000|2022-04-20 12:30:00|13960.9|13945.9|13960.6|13923.1|13968.4|13945.9|13958.1|13920.6|1
1650457810000|2022-04-20 12:30:10|13954.4|13929.4|13970.6|13933.1|13970.6|13934.3|13947.3|13923.3|3
1650457820000|2022-04-20 12:30:20|13971.6|13934.1|13972.1|13934.6|13972.1|13934.6|13971.6|13934.1|0
1650457840000|2022-04-20 12:30:40|13970.1|13932.6|13970.1|13932.6|13970.1|13932.6|13970.1|13932.6|0
1650457860000|2022-04-20 12:31:00|13963.8|13938.8|13972.5|13935|13972.5|13938.8|13963.8|13932.6|0
1650457870000|2022-04-20 12:31:10|13972|13934.5|13971.6|13934.1|13972|13934.5|13971.6|13934.1|0
1650457880000|2022-04-20 12:31:20|13971.5|13934|13972.1|13934.6|13972.1|13934.6|13969.1|13931.6|0
1650457890000|2022-04-20 12:31:30|13965.8|13940.8|13969.1|13931.6|13972.6|13940.8|13965.8|13931.6|0
1650457900000|2022-04-20 12:31:40|13969|13931.5|13967.6|13930.1|13969|13931.5|13967.6|13930.1|0
1650457910000|2022-04-20 12:31:50|13968.6|13931.1|13971|13933.5|13971.1|13933.6|13968.6|13931.1|0
1650457920000|2022-04-20 12:32:00|13970.6|13933.1|13971.1|13933.6|13972.1|13934.6|13970.6|13933.1|0
1650457930000|2022-04-20 12:32:10|13972.6|13935.1|13972.1|13934.6|13972.6|13935.1|13972.1|13934.6|0
1650457940000|2022-04-20 12:32:20|13971.5|13934|13985.9|13960.9|13989.1|13960.9|13971.5|13934|1
1650457950000|2022-04-20 12:32:30|13987.8|13962.8|13987.3|13962.3|13987.8|13962.8|13987.3|13962.3|3
1650457960000|2022-04-20 12:32:40|13987.4|13962.4|13987.8|13962.8|13988.8|13963.8|13987.3|13962.3|0
1650457970000|2022-04-20 12:32:50|13987.9|13962.9|13989.8|13964.8|13996.1|13964.9|13987.9|13958.1|0
1650457980000|2022-04-20 12:33:00|13989.4|13964.4|13989.4|13964.4|13989.4|13964.4|13989.4|13964.4|0
1650458000000|2022-04-20 12:33:20|13990.3|13965.3|13984.3|13969.3|13990.3|13969.3|13984.3|13964.4|0
1650458010000|2022-04-20 12:33:30|13983.9|13968.9|13991.3|13966.3|13991.3|13968.9|13983.9|13963.9|0
1650458020000|2022-04-20 12:33:40|13992.4|13977.4|13995.4|13980.4|13995.4|13980.4|13992.4|13977.4|1
1650458030000|2022-04-20 12:33:50|13994.4|13979.4|13991.9|13976.9|13994.9|13979.9|13991.9|13976.9|2
1650458040000|2022-04-20 12:34:00|13992.4|13977.4|13992.9|13977.9|13992.9|13977.9|13992.4|13977.4|0
1650458050000|2022-04-20 12:34:10|13990.9|13975.9|13998.4|13983.4|13998.4|13983.4|13990.9|13975.9|3
1650458060000|2022-04-20 12:34:20|13997.4|13982.4|13997.4|13982.4|13997.4|13982.4|13997.4|13982.4|0
1650458070000|2022-04-20 12:34:30|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|1
1650458080000|2022-04-20 12:34:40|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|13998.9|13983.9|1
1650458090000|2022-04-20 12:34:50|13999.4|13984.4|14004.4|13989.4|14005.9|13990.9|13999.4|13984.4|1
1650458100000|2022-04-20 12:35:00|14004.9|13989.9|14004.9|13989.9|14004.9|13989.9|14004.9|13989.9|0
1650458110000|2022-04-20 12:35:10|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|0
1650458120000|2022-04-20 12:35:20|14007.4|13992.4|14004.4|13989.4|14007.4|13992.4|14004.4|13989.4|1
1650458130000|2022-04-20 12:35:30|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|1
1650458140000|2022-04-20 12:35:40|14008.4|13993.4|14008.4|13993.4|14008.4|13993.4|14008.4|13993.4|0
1650458150000|2022-04-20 12:35:50|14008.9|13993.9|14008.9|13993.9|14008.9|13993.9|14008.9|13993.9|0
1650458160000|2022-04-20 12:36:00|||||||||1
1650458170000|2022-04-20 12:36:10|14008.4|13993.4|14008.4|13993.4|14008.4|13993.4|14008.4|13993.4|0
1650458180000|2022-04-20 12:36:20|14009.4|13994.4|14008.5|13993.5|14009.4|13994.4|14008.5|13993.5|1
1650458200000|2022-04-20 12:36:40|14008.9|13993.9|14018|13993|14018|13997.9|14008.9|13993|1
1650458210000|2022-04-20 12:36:50|14016.9|14001.9|14017.5|14002.5|14021.9|14002.5|14016.4|13995.9|0
1650458220000|2022-04-20 12:37:00|14018.4|14003.4|13998.9|13983.9|14018.4|14003.4|13998.9|13983|6
1650458230000|2022-04-20 12:37:10|13999|13984|14005.4|13990.4|14005.9|13990.9|13999|13984|0
1650458240000|2022-04-20 12:37:20|14005.9|13990.9|14004.4|13979.4|14008.4|13990.9|14003.4|13978.9|0
1650458250000|2022-04-20 12:37:30|14002.9|13977.9|13998.4|13983.4|14003.9|13983.9|13995.9|13976.5|0
1650458260000|2022-04-20 12:37:40|13998|13983|14006.9|13981.9|14007.4|13984.9|13998|13979.4|0
1650458270000|2022-04-20 12:37:50|14006.4|13981.4|14006.4|13981.4|14006.9|13981.9|14005.9|13980.9|0
1650458280000|2022-04-20 12:38:00|14006.9|13981.9|13995.9|13980.9|14006.9|13983.9|13995.9|13978.9|0
1650458290000|2022-04-20 12:38:10|13996.4|13981.4|14005.9|13980.9|14005.9|13982.4|13995.9|13977.5|0
1650458300000|2022-04-20 12:38:20|14003.9|13978.9|13996.9|13981.9|14004.4|13983.4|13996.9|13977.9|0
1650458310000|2022-04-20 12:38:30|13997.4|13982.4|14003.9|13988.9|14006.4|13988.9|13997.4|13980.9|0
1650458330000|2022-04-20 12:38:50|14004.4|13989.4|14003.9|13988.9|14004.4|13989.4|14003.9|13988.9|0
1650458340000|2022-04-20 12:39:00|14001.9|13986.9|14004.9|13989.9|14004.9|13989.9|14001.9|13986.9|0
1650458410000|2022-04-20 12:40:10|14004.4|13989.4|14004.4|13989.4|14004.4|13989.4|14004.4|13989.4|0
1650458430000|2022-04-20 12:40:30|14003.9|13988.9|13996.9|13981.9|14003.9|13988.9|13996.9|13981.9|0
1650458440000|2022-04-20 12:40:40|13996.4|13981.4|13995.9|13980.9|13996.4|13981.4|13995.9|13980.9|0
1650458460000|2022-04-20 12:41:00|13995.5|13980.5|13998.9|13983.9|13998.9|13983.9|13995.5|13980.5|0
1650458470000|2022-04-20 12:41:10|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|13999.4|13984.4|0
1650458480000|2022-04-20 12:41:20|14004.9|13989.9|14005.4|13990.4|14005.4|13990.4|14004.4|13989.4|0
1650458490000|2022-04-20 12:41:30|14005.9|13990.9|14005.9|13990.9|14005.9|13990.9|14005.9|13990.9|0
1650458510000|2022-04-20 12:41:50|14004.9|13989.9|14018.9|13993.9|14018.9|13993.9|14004.4|13989.4|1
1650458540000|2022-04-20 12:42:20|14016.9|14001.9|14016.9|14001.9|14016.9|14001.9|14015.9|14000.9|0
1650458590000|2022-04-20 12:43:10|14018.4|14003.4|14018.4|14003.4|14018.4|14003.4|14018.4|14003.4|0
1650458620000|2022-04-20 12:43:40|14019.4|14004.4|14014.9|13999.9|14019.4|14004.4|14014.9|13999.9|0
1650458630000|2022-04-20 12:43:50|14014.4|13999.4|14009.4|13994.4|14014.4|13999.4|14009.4|13994.4|0
1650458640000|2022-04-20 12:44:00|14009.9|13994.9|14009.4|13994.4|14009.9|13994.9|14009.4|13994.4|0
1650458650000|2022-04-20 12:44:10|14006.9|13991.9|14007.4|13992.4|14007.4|13992.4|14004.9|13989.9|0
1650458660000|2022-04-20 12:44:20|14007.9|13992.9|14007.9|13992.9|14007.9|13992.9|14007.9|13992.9|1
1650458670000|2022-04-20 12:44:30|14008.9|13993.9|14009.9|13994.9|14009.9|13994.9|14008.9|13993.9|0
1650458700000|2022-04-20 12:45:00|14010.4|13995.4|14011.9|13996.9|14011.9|13996.9|14009.9|13994.9|0
1650458710000|2022-04-20 12:45:10|14012|13997|14014.4|13999.4|14014.4|13999.4|14012|13997|0
1650458720000|2022-04-20 12:45:20|14008.4|13993.4|14008.4|13993.4|14008.9|13993.9|14008.4|13993.4|0
1650458730000|2022-04-20 12:45:30|14009.4|13994.4|14009.4|13994.4|14009.4|13994.4|14009.4|13994.4|0
1650458740000|2022-04-20 12:45:40|14008.9|13993.9|14008.9|13993.9|14008.9|13993.9|14008.9|13993.9|0
1650458750000|2022-04-20 12:45:50|14006.4|13991.4|14006.4|13991.4|14006.4|13991.4|14006.4|13991.4|0
1650458760000|2022-04-20 12:46:00|14005.4|13990.4|13995.4|13980.4|14005.4|13990.4|13995.4|13980.4|2
1650458770000|2022-04-20 12:46:10|14000.5|13975.5|13996.9|13981.9|14004.4|13984.8|13996.4|13975.5|0
1650458790000|2022-04-20 12:46:30|13996.4|13981.4|13996.4|13981.4|13996.4|13981.4|13992.9|13977.9|0
1650458810000|2022-04-20 12:46:50|13997.9|13982.9|13997.9|13982.9|13997.9|13982.9|13997.9|13982.9|0
1650458820000|2022-04-20 12:47:00|14000.4|13985.4|14000.4|13985.4|14000.4|13985.4|14000.4|13985.4|0
1650458830000|2022-04-20 12:47:10|14003.3|13988.3|14003.4|13988.4|14003.4|13988.4|14003.3|13988.3|2
1650458860000|2022-04-20 12:47:40|14002.9|13987.9|14002.9|13987.9|14002.9|13987.9|14002.9|13987.9|0
1650458870000|2022-04-20 12:47:50|14004.4|13989.4|14009.4|13994.4|14013.4|13994.4|14004.4|13988.4|0
1650458880000|2022-04-20 12:48:00|14018.4|13993.4|14018.4|13993.4|14018.4|13993.4|14018.4|13993.4|2
1650458890000|2022-04-20 12:48:10|14014.4|13999.4|14002.4|13987.4|14014.4|13999.4|14002.4|13987.4|0
1650458900000|2022-04-20 12:48:20|14001.9|13986.9|14002.4|13987.4|14002.4|13987.4|14001.4|13986.4|0
1650458910000|2022-04-20 12:48:30|14007.3|13982.3|14006.9|13981.9|14007.3|13986.9|14000.4|13979.9|0
1650458920000|2022-04-20 12:48:40|14001.4|13986.4|14004.4|13979.4|14005.9|13986.9|13999.4|13979.4|0
1650458930000|2022-04-20 12:48:50|14004.9|13979.9|14000.4|13985.4|14005.9|13985.9|13999.9|13979.4|0
1650458940000|2022-04-20 12:49:00|14000.9|13985.9|14007.9|13982.9|14009.4|13985.9|14000.9|13982.4|0
1650458950000|2022-04-20 12:49:10|14007.4|13982.4|14008.9|13983.9|14008.9|13983.9|14007.4|13982.4|0
1650458960000|2022-04-20 12:49:20|14008.4|13983.4|14008.9|13983.9|14008.9|13983.9|14008.4|13983.4|0
1650458970000|2022-04-20 12:49:30|14008.4|13983.4|14005.9|13980.9|14008.9|13983.9|14005.4|13980.4|0
1650458980000|2022-04-20 12:49:40|14006.4|13981.4|14006.3|13981.3|14006.9|13981.9|14005.9|13980.9|0
1650458990000|2022-04-20 12:49:50|14005.9|13980.9|14006.4|13981.4|14006.9|13981.9|14005.9|13980.9|0
1650459000000|2022-04-20 12:50:00|14006.9|13981.9|14000.9|13985.9|14006.9|13986.9|14000.4|13980.4|0
1650459010000|2022-04-20 12:50:10|14001.4|13986.4|14000.9|13985.9|14001.4|13986.4|14000.9|13985.9|0
1650459020000|2022-04-20 12:50:20|14001.3|13986.3|14005.4|13990.4|14005.4|13990.4|14000.9|13985.9|2
1650459030000|2022-04-20 12:50:30|14006.4|13991.4|14006.4|13991.4|14006.4|13991.4|14006.4|13991.4|0
1650459040000|2022-04-20 12:50:40|||||||||1
1650459050000|2022-04-20 12:50:50|14006.5|13991.5|14008.4|13993.4|14009.8|13994.8|14006.5|13991.5|0
1650459060000|2022-04-20 12:51:00|14008.9|13993.9|14011.9|13996.9|14011.9|13996.9|14007.9|13992.9|1
1650459070000|2022-04-20 12:51:10|14012|13997|14014.5|13999.5|14014.5|13999.5|14012|13997|0
1650459080000|2022-04-20 12:51:20|14019.4|14004.4|14019.4|14004.4|14019.4|14004.4|14019.4|14004.4|0
1650459100000|2022-04-20 12:51:40|14022.3|14007.3|14022.4|14007.4|14022.4|14007.4|14022.3|14007.3|2
1650459110000|2022-04-20 12:51:50|14025.4|14010.4|14024.4|14009.4|14025.4|14010.4|14024.4|14009.4|9
1650459120000|2022-04-20 12:52:00|14024.5|14009.5|14028.9|14013.9|14028.9|14013.9|14024.5|14009.5|1
1650459130000|2022-04-20 12:52:10|14029|14014|14030.4|14015.4|14030.4|14015.4|14029|14014|0
1650459140000|2022-04-20 12:52:20|14037.9|14022.9|14030.8|14015.8|14037.9|14022.9|14030.8|14010.4|4
1650459150000|2022-04-20 12:52:30|14028.4|14013.4|14025.4|14010.4|14030.4|14013.4|14025.4|14005.4|0
1650459160000|2022-04-20 12:52:40|14024.9|14009.9|14027.4|14002.4|14027.4|14009.9|14024.9|14002.4|0
1650459170000|2022-04-20 12:52:50|14028.4|14003.4|14028.4|14003.4|14028.4|14003.4|14028.4|14003.4|0
1650459180000|2022-04-20 12:53:00|14028.9|14003.9|14028.9|14003.9|14028.9|14003.9|14028.9|14003.9|0
1650459200000|2022-04-20 12:53:20|14028.4|14003.4|14027.4|14002.4|14028.4|14003.4|14027.4|14002.4|0
1650459210000|2022-04-20 12:53:30|14026.9|14001.9|14027.4|14002.4|14027.4|14002.4|14026.9|14001.9|0
1650459220000|2022-04-20 12:53:40|14021.9|14006.9|14021.9|14006.9|14021.9|14006.9|14021.9|14006.9|0
1650459230000|2022-04-20 12:53:50|14026.9|14001.9|14020.4|14005.4|14026.9|14005.4|14018.9|13999.9|0
1650459240000|2022-04-20 12:54:00|14022.9|14007.9|14022.9|14007.9|14022.9|14007.9|14022.9|14007.9|0
1650459250000|2022-04-20 12:54:10|14024.9|14009.9|14024.9|14009.9|14024.9|14009.9|14024.9|14009.9|0
1650459260000|2022-04-20 12:54:20|14025.4|14010.4|14025.4|14010.4|14025.9|14010.9|14025.4|14010.4|0
1650459280000|2022-04-20 12:54:40|14024.9|14009.9|14027.4|14012.4|14027.4|14012.4|14024.9|14009.9|0
1650459300000|2022-04-20 12:55:00|14028.4|14013.4|14028.4|14013.4|14028.4|14013.4|14028.4|14013.4|0
1650459310000|2022-04-20 12:55:10|14029.4|14014.4|14030.4|14015.4|14030.4|14015.4|14029.4|14014.4|0
1650459320000|2022-04-20 12:55:20|14030.3|14015.3|14030.3|14015.3|14030.3|14015.3|14030.3|14015.3|0
1650459340000|2022-04-20 12:55:40|14030.4|14015.4|14031.3|14016.3|14031.3|14016.3|14030.4|14015.4|0
1650459360000|2022-04-20 12:56:00|14030.8|14015.8|14035.8|14020.8|14035.8|14020.8|14030.8|14015.8|0
1650459380000|2022-04-20 12:56:20|14035.9|14020.9|14037.9|14022.9|14037.9|14022.9|14035.9|14020.9|0
1650459390000|2022-04-20 12:56:30|14040.3|14025.3|14040.3|14025.3|14040.3|14025.3|14040.3|14025.3|1
1650459420000|2022-04-20 12:57:00|14040.4|14025.4|14039.8|14024.8|14040.4|14025.4|14036.8|14021.8|0
1650459430000|2022-04-20 12:57:10|14039.7|14024.7|14038.3|14023.3|14039.7|14024.7|14036.8|14021.8|0
1650459490000|2022-04-20 12:58:10|14038.4|14023.4|14039.3|14024.3|14039.8|14024.8|14038.4|14023.4|3
1650459510000|2022-04-20 12:58:30|14040.3|14015.3|14040.3|14015.3|14040.3|14015.3|14040.3|14015.3|3
1650459520000|2022-04-20 12:58:40|14033.8|14018.8|14033.8|14018.8|14033.8|14018.8|14033.8|14018.8|0
1650459550000|2022-04-20 12:59:10|14032.8|14017.8|14032.8|14017.8|14032.8|14017.8|14032.8|14017.8|0
1650459600000|2022-04-20 13:00:00|14037|13999.5|14034.3|14019.3|14037|14019.3|14024|13999.5|0
1650459610000|2022-04-20 13:00:10|14034.8|14019.8|14037.8|14022.8|14037.8|14022.8|14034.8|14019.8|0
1650459620000|2022-04-20 13:00:20|14038.8|14023.8|14050.3|14035.3|14050.3|14035.3|14038.8|14023.8|2
1650459630000|2022-04-20 13:00:30|14052.8|14037.8|14053.3|14038.3|14053.8|14038.8|14050.8|14035.8|1
1650459640000|2022-04-20 13:00:40|14054.3|14039.3|14060.4|14045.4|14065.3|14045.4|14051.8|14036.3|3
1650459650000|2022-04-20 13:00:50|14060.9|14045.9|14061.4|14046.4|14061.4|14046.4|14060.9|14045.9|0
1650459660000|2022-04-20 13:01:00|14062.3|14047.3|14064.4|14049.4|14069.9|14053.9|14060.9|14044.9|0
1650459670000|2022-04-20 13:01:10|14066.9|14051.9|14067.4|14052.4|14067.4|14052.4|14066.9|14051.9|0
1650459680000|2022-04-20 13:01:20|14067.9|14052.9|14068.4|14053.4|14068.4|14053.4|14067.9|14052.9|0
1650459690000|2022-04-20 13:01:30|14068.9|14053.9|14062.8|14047.8|14068.9|14053.9|14061.4|14046.4|1
1650459700000|2022-04-20 13:01:40|14062.3|14047.3|14060.3|14045.3|14062.8|14047.8|14057.8|14042.8|0
1650459710000|2022-04-20 13:01:50|14059.8|14044.8|14052.3|14037.3|14059.8|14044.8|14052.3|14034.3|0
1650459720000|2022-04-20 13:02:00|14051.8|14036.8|14062.9|14047.9|14062.9|14047.9|14051.3|14036.3|8
1650459730000|2022-04-20 13:02:10|14066.9|14051.9|14067.3|14052.3|14067.3|14052.3|14066.4|14051.4|0
1650459740000|2022-04-20 13:02:20|14076.3|14051.3|14077.3|14052.3|14077.3|14052.3|14076.3|14051.3|0
1650459750000|2022-04-20 13:02:30|14076.8|14051.8|14073.8|14048.8|14082.2|14058.9|14069.5|14042.6|0
1650459760000|2022-04-20 13:02:40|14072.8|14047.8|14064.9|14039.9|14072.8|14051.8|14064.3|14039.9|13
1650459770000|2022-04-20 13:02:50|14065.4|14040.4|14065.3|14040.3|14065.4|14040.4|14064.9|14039.9|0
1650459780000|2022-04-20 13:03:00|14064.9|14039.9|14074.4|14049.4|14074.4|14049.4|14062.9|14039.9|0
1650459790000|2022-04-20 13:03:10|14075.4|14050.4|14075.4|14050.4|14075.4|14050.4|14075.4|14050.4|0
1650459800000|2022-04-20 13:03:20|14077.4|14052.4|14077.4|14052.4|14077.4|14052.4|14077.4|14052.4|0
1650459810000|2022-04-20 13:03:30|14076.9|14051.9|14072.4|14057.4|14076.9|14057.4|14071.9|14051.9|7
1650459820000|2022-04-20 13:03:40|14072.9|14057.9|14072.9|14057.9|14072.9|14057.9|14072.9|14057.9|0
1650459830000|2022-04-20 13:03:50|14073.4|14058.4|14070.9|14055.9|14073.4|14058.4|14070.9|14055.9|0
1650459840000|2022-04-20 13:04:00|14071.4|14056.4|14076.4|14061.4|14076.4|14061.4|14070.9|14055.9|0
1650459850000|2022-04-20 13:04:10|14076.9|14061.9|14077.9|14062.9|14077.9|14062.9|14076.9|14061.9|0
1650459860000|2022-04-20 13:04:20|14082.8|14057.8|14078.7|14041.2|14082.8|14057.8|14075.4|14041.2|0
1650459870000|2022-04-20 13:04:30|14078.6|14041.1|14077.2|14039.7|14078.6|14041.1|14077.2|14039.7|0
1650459890000|2022-04-20 13:04:50|14077.7|14040.2|14064|14049|14077.7|14049|14062.5|14040.2|2
1650459900000|2022-04-20 13:05:00|14065|14050|14076|14061|14076|14061|14064.9|14049.9|0
1650459910000|2022-04-20 13:05:10|14075.5|14060.5|14074.6|14049.6|14076|14061|14074|14049|14
1650459920000|2022-04-20 13:05:20|14075.1|14050.1|14072.1|14057.1|14077.1|14057.1|14072.1|14050.1|0
1650459930000|2022-04-20 13:05:30|14072.6|14057.6|14073.6|14058.6|14073.6|14058.6|14072.6|14057.6|0
1650459940000|2022-04-20 13:05:40|14076.6|14061.6|14087.1|14062.1|14087.1|14062.1|14076.6|14057.2|0
1650459950000|2022-04-20 13:05:50|14087.6|14062.6|14087.6|14062.6|14087.6|14062.6|14087.6|14062.6|0
1650459960000|2022-04-20 13:06:00|14082.6|14067.6|14083.6|14068.6|14084.1|14069.1|14082.6|14067.6|9
1650459970000|2022-04-20 13:06:10|14084.1|14069.1|14085.1|14070.1|14085.1|14070.1|14084.1|14069.1|0
1650459980000|2022-04-20 13:06:20|14085.6|14070.6|14086.6|14071.6|14086.6|14071.6|14085.6|14070.6|5
1650459990000|2022-04-20 13:06:30|14087.1|14072.1|14087.1|14072.1|14087.1|14072.1|14087.1|14072.1|4
1650460000000|2022-04-20 13:06:40|14085.1|14070.1|14085.1|14070.1|14085.6|14070.6|14085.1|14070.1|11
1650460010000|2022-04-20 13:06:50|14085.6|14070.6|14087.1|14072.1|14087.1|14072.1|14085.6|14070.6|0
1650460020000|2022-04-20 13:07:00|14087.6|14072.6|14087.1|14072.1|14087.6|14072.6|14087.1|14072.1|6
1650460030000|2022-04-20 13:07:10|14087.6|14072.6|14088.1|14073.1|14088.1|14073.1|14087.1|14072.1|0
1650460040000|2022-04-20 13:07:20|14088.6|14073.6|14088.6|14073.6|14088.6|14073.6|14088.1|14073.1|0
1650460050000|2022-04-20 13:07:30|14089.1|14074.1|14092.6|14077.6|14096.6|14081.6|14089.1|14074.1|0
1650460060000|2022-04-20 13:07:40|14095.1|14080.1|14097.6|14072.6|14097.6|14080.1|14092.6|14072.6|0
1650460070000|2022-04-20 13:07:50|14092.5|14077.5|14094.6|14079.6|14094.6|14079.6|14092.5|14077.5|0
1650460080000|2022-04-20 13:08:00|14092.1|14077.1|14095.1|14080.1|14095.1|14080.1|14092.1|14077.1|0
1650460090000|2022-04-20 13:08:10|14095.6|14080.6|14096.1|14081.1|14096.1|14081.1|14095.6|14080.6|0
1650460100000|2022-04-20 13:08:20|14096.6|14081.6|14096.6|14081.6|14096.6|14081.6|14096.6|14081.6|0
1650460110000|2022-04-20 13:08:30|14095.6|14080.6|14093.1|14068.1|14095.6|14080.6|14093.1|14068.1|0
1650460120000|2022-04-20 13:08:40|14093|14068|14086|14071|14093|14072.5|14086|14067.5|0
1650460130000|2022-04-20 13:08:50|14086.6|14071.6|14090.5|14075.5|14090.5|14075.5|14086.6|14071.6|0
1650460140000|2022-04-20 13:09:00|14091.6|14076.6|14096.5|14081.5|14096.5|14081.5|14091.6|14076.6|0
1650460150000|2022-04-20 13:09:10|14097|14082|14107|14082|14107|14087|14097|14077.1|0
1650460160000|2022-04-20 13:09:20|14101.5|14086.5|14101.5|14086.5|14101.5|14086.5|14101.5|14086.5|0
1650460180000|2022-04-20 13:09:40|14102|14087|14102.5|14087.5|14102.5|14087.5|14102|14087|0
1650460190000|2022-04-20 13:09:50|14103|14088|14104.4|14089.4|14104.4|14089.4|14103|14088|0
1650460200000|2022-04-20 13:10:00|14100|14085|14100|14085|14100|14085|14100|14085|0
1650460220000|2022-04-20 13:10:20|14099.5|14084.5|14100|14085|14100|14085|14099.5|14084.5|0
1650460230000|2022-04-20 13:10:30|14100.5|14085.5|14099.5|14084.5|14100.5|14085.5|14099.5|14084.5|0
1650460240000|2022-04-20 13:10:40|14100|14085|14100|14085|14100.5|14085.5|14099.5|14084.5|0
1650460250000|2022-04-20 13:10:50|14100.5|14085.5|14099.5|14084.5|14100.5|14085.5|14099.5|14084.5|0
1650460260000|2022-04-20 13:11:00|14101|14086|14101.5|14086.5|14101.5|14086.5|14101|14086|0
1650460280000|2022-04-20 13:11:20|14101|14086|14101|14086|14101|14086|14101|14086|0
1650460290000|2022-04-20 13:11:30|14101.5|14086.5|14101|14086|14101.5|14086.5|14101|14086|0
1650460310000|2022-04-20 13:11:50|14100.8|14085.8|14095.5|14080.5|14100.8|14085.8|14092.5|14077.5|0
1650460320000|2022-04-20 13:12:00|14096.5|14081.5|14099|14084|14100.5|14085.5|14096.5|14081.5|0
1650460330000|2022-04-20 13:12:10|14097.5|14082.5|14097.5|14082.5|14097.5|14082.5|14097.5|14082.5|0
1650460340000|2022-04-20 13:12:20|14094.5|14079.5|14093.5|14078.5|14095.4|14080.4|14093|14078|1
1650460350000|2022-04-20 13:12:30|14093|14078|14093.5|14078.5|14093.5|14078.5|14093|14078|0
1650460360000|2022-04-20 13:12:40|14093.4|14078.4|14093.5|14078.5|14093.5|14078.5|14093|14078|0
1650460370000|2022-04-20 13:12:50|14093|14078|14093.5|14078.5|14093.5|14078.5|14093|14078|0
1650460380000|2022-04-20 13:13:00|14094|14079|14101.4|14086.4|14101.5|14086.5|14094|14079|0
1650460390000|2022-04-20 13:13:10|14100.9|14085.9|14095.4|14080.4|14100.9|14085.9|14094.5|14079.5|0
1650460400000|2022-04-20 13:13:20|14095.5|14080.5|14093.5|14078.5|14096|14081|14093.5|14078.5|0
1650460410000|2022-04-20 13:13:30|14094|14079|14094.5|14079.5|14094.5|14079.5|14094|14079|0
1650460420000|2022-04-20 13:13:40|14094|14079|14093.5|14078.5|14094.5|14079.5|14093.5|14078.5|0
1650460430000|2022-04-20 13:13:50|14086|14071|14086|14071|14086|14071|14085.9|14070.9|0
1650460440000|2022-04-20 13:14:00|14086.5|14071.5|14087|14072|14087|14072|14086.5|14071.5|0
1650460450000|2022-04-20 13:14:10|14086.9|14071.9|14086.5|14071.5|14086.9|14071.9|14085.5|14070.5|0
1650460460000|2022-04-20 13:14:20|14083.5|14068.5|14083.6|14068.6|14083.6|14068.6|14083.5|14068.5|2
1650460470000|2022-04-20 13:14:30|14086|14071|14085.8|14070.8|14086|14071|14085.8|14070.8|0
1650460480000|2022-04-20 13:14:40|14075.5|14060.5|14075.5|14060.5|14075.5|14060.5|14075.5|14060.5|0
1650460490000|2022-04-20 13:14:50|14075|14060|14073.1|14058.1|14078|14060|14073.1|14053|0
1650460500000|2022-04-20 13:15:00|14076.5|14061.5|14077|14062|14077|14062|14076.5|14061.5|0
1650460510000|2022-04-20 13:15:10|14082.7|14057.7|14082.7|14057.7|14082.7|14057.7|14082.7|14057.7|0
1650460520000|2022-04-20 13:15:20|14088.5|14063.5|14093.7|14056.2|14093.7|14063.5|14088|14056.2|0
1650460530000|2022-04-20 13:15:30|14092.8|14055.3|14085.5|14060.5|14092.8|14065|14077.5|14055.3|0
1650460540000|2022-04-20 13:15:40|14081|14066|14086.1|14061.1|14086.1|14066|14081|14061.1|0
1650460550000|2022-04-20 13:15:50|14083.5|14068.5|14090|14065|14090|14069|14083.5|14064|6
1650460560000|2022-04-20 13:16:00|14085.5|14070.5|14083|14068|14085.5|14070.5|14083|14068|0
1650460570000|2022-04-20 13:16:10|14082.9|14067.9|14080.5|14065.5|14082.9|14067.9|14076.6|14061.6|0
1650460580000|2022-04-20 13:16:20|14081|14066|14080|14065|14081|14066|14075.5|14060.5|0
1650460590000|2022-04-20 13:16:30|14080.5|14065.5|14081|14066|14081|14066|14080.5|14065.5|0
1650460600000|2022-04-20 13:16:40|14081.5|14066.5|14080.5|14065.5|14081.5|14066.5|14080.5|14065.5|0
1650460610000|2022-04-20 13:16:50|14081|14066|14081|14066|14081|14066|14081|14066|0
1650460620000|2022-04-20 13:17:00|14081.1|14066.1|14083|14068|14083|14068|14080.5|14065.5|0
1650460650000|2022-04-20 13:17:30|14081|14066|14081.5|14066.5|14081.5|14066.5|14081|14066|0
1650460670000|2022-04-20 13:17:50|14080|14065|14083|14068|14083.5|14068.5|14080|14065|0
1650460680000|2022-04-20 13:18:00|14081.5|14066.5|14082|14067|14082|14067|14081.5|14066.5|0
1650460690000|2022-04-20 13:18:10|14079.5|14064.5|14083.6|14068.6|14090.5|14075.5|14079.5|14064.5|1
1650460700000|2022-04-20 13:18:20|14084.6|14069.6|14087.5|14072.5|14088|14073|14084.6|14069.6|0
1650460710000|2022-04-20 13:18:30|14087|14072|14087|14072|14087.5|14072.5|14087|14072|0
1650460730000|2022-04-20 13:18:50|14080.5|14065.5|14080.5|14065.5|14080.5|14065.5|14080.5|14065.5|0
1650460740000|2022-04-20 13:19:00|14079|14064|14078|14063|14079|14064|14078|14063|0
1650460760000|2022-04-20 13:19:20|14077.5|14062.5|14073|14058|14077.5|14062.5|14073|14058|0
1650460780000|2022-04-20 13:19:40|14069|14054|14062.1|14047.1|14069.5|14054.5|14061|14046|2
1650460790000|2022-04-20 13:19:50|14067|14052|14068|14053|14073|14053|14066.5|14048|0
1650460800000|2022-04-20 13:20:00|14067.5|14052.5|14069.5|14054.5|14069.5|14054.5|14067.5|14052.5|0
1650460810000|2022-04-20 13:20:10|14069|14054|14067.5|14052.5|14069.5|14054.5|14067.5|14052.5|0
1650460840000|2022-04-20 13:20:40|14067|14052|14067|14052|14067|14052|14067|14052|0
1650460850000|2022-04-20 13:20:50|14072.9|14057.9|14077.6|14062.6|14079.6|14062.6|14072.9|14053.1|2
1650460860000|2022-04-20 13:21:00|14079.1|14064.1|14085.6|14070.6|14085.6|14070.6|14079.1|14064.1|0
1650460870000|2022-04-20 13:21:10|14086.1|14071.1|14083.1|14068.1|14088.1|14071.1|14083.1|14063.1|0
1650460890000|2022-04-20 13:21:30|14088|14063|14082.6|14067.6|14088|14067.6|14082.6|14063|0
1650460900000|2022-04-20 13:21:40|14083.1|14068.1|14083.6|14068.6|14083.6|14068.6|14082.1|14067.1|0
1650460920000|2022-04-20 13:22:00|14087.6|14072.6|14087.6|14072.6|14087.6|14072.6|14087.6|14072.6|0
1650460930000|2022-04-20 13:22:10|14087.1|14072.1|14087.1|14072.1|14087.1|14072.1|14087.1|14072.1|0
1650460950000|2022-04-20 13:22:30|14087.6|14072.6|14088.1|14073.1|14088.1|14073.1|14087.6|14072.6|0
1650460980000|2022-04-20 13:23:00|14087.6|14072.6|14087.6|14072.6|14087.6|14072.6|14087.6|14072.6|0
1650460990000|2022-04-20 13:23:10|14088.6|14073.6|14090.3|14075.3|14091.2|14076.2|14087.6|14072.6|3
1650461010000|2022-04-20 13:23:30|14091.2|14076.2|14091.2|14076.2|14091.2|14076.2|14091.2|14076.2|0
1650461020000|2022-04-20 13:23:40|14090.7|14075.7|14090.8|14075.8|14090.8|14075.8|14090.7|14075.7|0
1650461030000|2022-04-20 13:23:50|14093.2|14078.2|14094.3|14079.3|14095.3|14080.3|14093.2|14078.2|5
1650461040000|2022-04-20 13:24:00|14093.3|14078.3|14091.7|14076.7|14093.3|14078.3|14091.7|14076.7|7
1650461050000|2022-04-20 13:24:10|14091.8|14076.8|14091.8|14076.8|14091.8|14076.8|14091.8|14076.8|0
1650461110000|2022-04-20 13:25:10|14091.7|14076.7|14091.8|14076.8|14092.2|14077.2|14091.7|14076.7|0
1650461120000|2022-04-20 13:25:20|14092.3|14077.3|14092.8|14077.8|14092.8|14077.8|14092.3|14077.3|4
1650461140000|2022-04-20 13:25:40|14094.3|14079.3|14095.8|14080.8|14095.8|14080.8|14094.3|14079.3|3
1650461160000|2022-04-20 13:26:00|14095.9|14080.9|14095.9|14080.9|14095.9|14080.9|14095.9|14080.9|2
1650461170000|2022-04-20 13:26:10|14092.9|14077.9|14092.9|14077.9|14092.9|14077.9|14092.9|14077.9|7
1650461190000|2022-04-20 13:26:30|14092.4|14077.4|14092.9|14077.9|14092.9|14077.9|14092.4|14077.4|0
1650461200000|2022-04-20 13:26:40|14093.9|14078.9|14093.4|14078.4|14093.9|14078.9|14092.9|14077.9|0
1650461210000|2022-04-20 13:26:50|14092.9|14077.9|14092.4|14077.4|14092.9|14077.9|14091.9|14076.9|0
1650461220000|2022-04-20 13:27:00|14090.4|14075.4|14090.4|14075.4|14090.4|14075.4|14090.4|14075.4|0
1650461230000|2022-04-20 13:27:10|14082.4|14067.4|14078.9|14063.9|14082.4|14067.4|14073.9|14058.9|0
1650461240000|2022-04-20 13:27:20|||||||||1
1650461250000|2022-04-20 13:27:30|14079.4|14064.4|14078.9|14063.9|14079.4|14064.4|14078.9|14063.9|0
1650461280000|2022-04-20 13:28:00|14078.8|14063.8|14078.8|14063.8|14078.8|14063.8|14078.8|14063.8|0
1650461290000|2022-04-20 13:28:10|14078.9|14063.9|14078.9|14063.9|14078.9|14063.9|14078.9|14063.9|0
1650461310000|2022-04-20 13:28:30|14079|14064|14083.9|14068.9|14083.9|14068.9|14079|14064|2
1650461320000|2022-04-20 13:28:40|14083.4|14068.4|14083.4|14068.4|14083.4|14068.4|14083.4|14068.4|0
1650461330000|2022-04-20 13:28:50|14085.9|14070.9|14087.9|14072.9|14087.9|14072.9|14085.9|14070.9|0
1650461340000|2022-04-20 13:29:00|14087.4|14072.4|14087.4|14072.4|14087.4|14072.4|14087.4|14072.4|0
1650461350000|2022-04-20 13:29:10|14086.9|14071.9|14086.9|14071.9|14087.4|14072.4|14086.9|14071.9|0
1650461380000|2022-04-20 13:29:40|14087|14072|14088|14073|14088.5|14073.5|14087|14072|2
1650461390000|2022-04-20 13:29:50|14088.5|14073.5|14088.4|14073.4|14088.5|14073.5|14088.4|14073.4|0
1650461400000|2022-04-20 13:30:00|14093.5|14068.5|14095|14080|14095.4|14080.4|14091.5|14068.5|8
1650461410000|2022-04-20 13:30:10|14094.5|14079.5|14091|14076|14094.5|14079.5|14091|14076|0
1650461420000|2022-04-20 13:30:20|14090.8|14075.8|14071|14056|14090.8|14075.8|14071|14056|0
1650461430000|2022-04-20 13:30:30|14070|14055|14061.5|14046.5|14070|14055|14059.5|14044.5|0
1650461440000|2022-04-20 13:30:40|14055.5|14040.5|14050.5|14035.5|14058|14043|14050.5|14035.5|0
1650461450000|2022-04-20 13:30:50|14050|14035|14044.4|14019.4|14051.4|14035|14029.5|14011.3|2
1650461460000|2022-04-20 13:31:00|14039.5|14024.5|14035.9|14020.9|14045.9|14024.5|14035.9|14019.9|0
1650461470000|2022-04-20 13:31:10|14047|14009.5|14036|14021|14047|14023.5|14029|14002.6|5
1650461480000|2022-04-20 13:31:20|14036.5|14021.5|14037|14022|14037.5|14022.5|14035.5|14020.5|0
1650461490000|2022-04-20 13:31:30|14035.5|14020.5|14035.5|14020.5|14035.5|14020.5|14035.5|14020.5|0
1650461500000|2022-04-20 13:31:40|14042.5|14027.5|14044.5|14029.5|14046|14031|14040.5|14025.5|0
1650461510000|2022-04-20 13:31:50|14044|14029|14041.5|14026.5|14050.5|14035.5|14040.5|14025.5|0
1650461520000|2022-04-20 13:32:00|14041|14026|14049.5|14034.5|14050|14034.5|14037.5|14022.5|2
1650461530000|2022-04-20 13:32:10|14045.5|14030.5|14046.5|14031.5|14048.5|14033.5|14045|14030|2
1650461540000|2022-04-20 13:32:20|14044.5|14029.5|14039.5|14024.5|14045|14030|14038.5|14023.5|0
1650461550000|2022-04-20 13:32:30|14038.5|14023.5|14037.5|14022.5|14039.5|14024.5|14037.5|14022.5|0
1650461560000|2022-04-20 13:32:40|14038|14023|14026|14011|14038|14023|14026|14011|1
1650461570000|2022-04-20 13:32:50|14031.3|14006.3|14024.6|14009.6|14031.3|14012|14016.5|14001.5|3
1650461580000|2022-04-20 13:33:00|14025.5|14010.5|14024|14009|14046|14029|14023.5|14008|0
1650461590000|2022-04-20 13:33:10|14023.5|14008.5|14025|14010|14028|14013|14023.5|14008.5|0
1650461600000|2022-04-20 13:33:20|14024.5|14009.5|14025.5|14010.5|14026|14011|14024.5|14009.5|0
1650461610000|2022-04-20 13:33:30|14026|14011|14021|14006|14026|14011|14021|14006|4
1650461620000|2022-04-20 13:33:40|14023|14008|14030.5|14015.5|14032|14017|14023|14008|5
1650461630000|2022-04-20 13:33:50|14030|14015|14024.5|14009.5|14033|14018|14024|14009|10
1650461640000|2022-04-20 13:34:00|14026|14011|14013|13998|14026.5|14011.5|14010.6|13995.6|4
1650461650000|2022-04-20 13:34:10|14012.5|13997.5|14012|13997|14012.5|13997.5|14012|13997|0
1650461660000|2022-04-20 13:34:20|14010.5|13995.5|14010.6|13995.6|14010.6|13995.6|14010.5|13995.5|0
1650461670000|2022-04-20 13:34:30|14012.5|13997.5|13999.5|13984.5|14012.5|13997.5|13999.5|13984.5|0
1650461680000|2022-04-20 13:34:40|14000|13985|14000|13985|14000.5|13985.5|13999.5|13984.5|0
1650461690000|2022-04-20 13:34:50|13999.5|13984.5|14013|13998|14013|13998|13999.5|13984.5|1
1650461700000|2022-04-20 13:35:00|14013.4|13998.4|14011|13996|14020.1|14003|14010.6|13995.1|0
1650461710000|2022-04-20 13:35:10|14010.5|13995.5|14005.5|13990.5|14010.5|13995.5|14004|13989|1
1650461720000|2022-04-20 13:35:20|14006|13991|14004.5|13989.5|14006|13991|14003|13988|0
1650461730000|2022-04-20 13:35:30|14005|13990|14005.5|13990.5|14005.5|13990.5|14004.5|13989.5|5
1650461740000|2022-04-20 13:35:40|14006.5|13991.5|14013.5|13998.5|14015|14000|14006.5|13991.5|1
1650461750000|2022-04-20 13:35:50|14013|13998|14000.9|13985.9|14013|13998|13989|13969.3|2
1650461760000|2022-04-20 13:36:00|13995|13980|14000|13985|14004|13989|13993.5|13978.5|0
1650461770000|2022-04-20 13:36:10|13999.5|13984.5|13998|13983|14002.9|13984.5|13992|13975|2
1650461780000|2022-04-20 13:36:20|13997.5|13982.5|13995.5|13980.5|13997.5|13982.5|13995.5|13980.5|0
1650461790000|2022-04-20 13:36:30|13997.5|13982.5|13997.5|13982.5|13997.5|13982.5|13997.5|13982.5|0
1650461800000|2022-04-20 13:36:40|13997|13982|13998.5|13983.5|13998.5|13983.5|13996.5|13981.5|0
1650461810000|2022-04-20 13:36:50|13998|13983|13998|13983|13998|13983|13998|13983|0
1650461820000|2022-04-20 13:37:00|13998.2|13983.2|14016.5|14001.5|14016.5|14001.5|13998.2|13983.2|1
1650461830000|2022-04-20 13:37:10|14015.5|14000.5|14010|13995|14015.5|14000.5|14010|13995|0
1650461840000|2022-04-20 13:37:20|14005.5|13990.5|14002|13987|14005.5|13990.5|14002|13987|0
1650461850000|2022-04-20 13:37:30|14001.5|13986.5|14001.5|13986.5|14001.5|13986.5|14001.5|13986.5|0
1650461860000|2022-04-20 13:37:40|14001|13986|13999|13984|14001|13986|13999|13984|0
1650461880000|2022-04-20 13:38:00|13999.5|13984.5|14002|13987|14002|13987|13999.5|13984.5|0
1650461910000|2022-04-20 13:38:30|14002.5|13987.5|14002.5|13987.5|14002.5|13987.5|14002.5|13987.5|0
1650461930000|2022-04-20 13:38:50|14002|13987|14001.5|13986.5|14002|13987|14001.5|13986.5|0
1650461940000|2022-04-20 13:39:00|14002|13987|14000.9|13985.9|14002|13987|14000.9|13985.9|0
1650461950000|2022-04-20 13:39:10|13997.5|13972.5|13993.5|13978.5|13997.5|13979|13991|13972.5|0
1650461960000|2022-04-20 13:39:20|13994|13979|13998.5|13983.5|14000.5|13985.5|13994|13979|0
1650461970000|2022-04-20 13:39:30|13997.5|13982.5|14000.5|13985.5|14000.5|13985.5|13997|13982|2
1650461980000|2022-04-20 13:39:40|14000|13985|14000|13985|14000|13985|14000|13985|0
1650462000000|2022-04-20 13:40:00|14000.5|13985.5|14005.5|13990.5|14005.5|13990.5|14000|13985|1
1650462010000|2022-04-20 13:40:10|14005|13990|14005.5|13990.5|14005.5|13990.5|14004.5|13989.5|0
1650462020000|2022-04-20 13:40:20|||||||||1
1650462040000|2022-04-20 13:40:40|14005|13990|13992|13977|14005|13990|13992|13977|0
1650462050000|2022-04-20 13:40:50|13991|13976|13983|13968|13991|13976|13983|13968|0
1650462060000|2022-04-20 13:41:00|13983.5|13968.5|13995|13980|13995|13980|13983.5|13968.5|2
1650462070000|2022-04-20 13:41:10|13998.5|13983.5|13999|13984|14000|13985|13998.5|13983.5|1
1650462080000|2022-04-20 13:41:20|13999.5|13984.5|13997.5|13982.5|13999.5|13984.5|13997|13982|0
1650462090000|2022-04-20 13:41:30|13998|13983|13998.1|13983.1|13998.1|13983.1|13995.6|13980.6|6
1650462110000|2022-04-20 13:41:50|13999.6|13984.6|13999.6|13984.6|13999.6|13984.6|13999.6|13984.6|0
1650462120000|2022-04-20 13:42:00|14002.6|13987.6|14007.6|13992.6|14008.6|13993.6|14002.6|13987.6|0
1650462130000|2022-04-20 13:42:10|14011|13996|14019|14004|14020|14005|14011|13996|2
1650462140000|2022-04-20 13:42:20|14020|14005|14020|14005|14020|14005|14020|14005|0
1650462150000|2022-04-20 13:42:30|14019.5|14004.5|14019.5|14004.5|14019.5|14004.5|14019.5|14004.5|0
1650462160000|2022-04-20 13:42:40|14020|14005|14020|14005|14020.5|14005.5|14020|14005|1
1650462180000|2022-04-20 13:43:00|14020.5|14005.5|14021|14006|14021|14006|14020|14005|0
1650462190000|2022-04-20 13:43:10|14022|14007|14014|13999|14022|14007|14013.5|13992|0
1650462200000|2022-04-20 13:43:20|14013.5|13998.5|14015|14000|14015.5|14000.5|14013.5|13998.5|0
1650462210000|2022-04-20 13:43:30|14016|14001|14014.5|13999.5|14016|14001|14013.5|13998.5|0
1650462220000|2022-04-20 13:43:40|14014|13999|14016|14001|14017|14002|14013.5|13998.5|5
1650462230000|2022-04-20 13:43:50|14015.5|14000.5|14019|14004|14020.5|14005.5|14015.5|14000.5|0
1650462240000|2022-04-20 13:44:00|14019.1|14004.1|14021|14006|14021|14006|14019.1|14004.1|0
1650462250000|2022-04-20 13:44:10|14021.5|14006.5|14024.1|14009.1|14024.1|14009.1|14021.5|14006.5|16
1650462260000|2022-04-20 13:44:20|14024|14009|14024.1|14009.1|14024.1|14009.1|14024|14009|0
1650462270000|2022-04-20 13:44:30|14028.6|14013.6|14031.6|14016.6|14031.6|14016.6|14028.6|14013.6|0
1650462280000|2022-04-20 13:44:40|14035.1|14020.1|14035.1|14020.1|14035.1|14020.1|14035.1|14020.1|0
1650462300000|2022-04-20 13:45:00|14034.6|14019.6|14023.1|14008.1|14035.6|14020.6|14020.1|14000.1|1
1650462310000|2022-04-20 13:45:10|14021.1|14006.1|14016.1|14001.1|14022.6|14007.6|14015.6|13995.6|0
1650462320000|2022-04-20 13:45:20|14015.5|14000.5|14014.6|13999.6|14015.5|14000.5|14014.1|13999.1|0
1650462330000|2022-04-20 13:45:30|14014.1|13999.1|14011.6|13996.6|14014.1|13999.1|14011.1|13996.1|0
1650462340000|2022-04-20 13:45:40|14011|13996|14007.6|13992.6|14015.5|14000.5|14006.6|13989.2|0
1650462350000|2022-04-20 13:45:50|14008.5|13993.5|14006.1|13991.1|14008.5|13993.5|14006.1|13991.1|0
1650462360000|2022-04-20 13:46:00|14007.5|13992.5|14006.1|13991.1|14007.6|13992.6|14006.1|13991.1|0
1650462370000|2022-04-20 13:46:10|14007.6|13992.6|14002.5|13987.5|14007.6|13992.6|14002.5|13987.5|0
1650462380000|2022-04-20 13:46:20|14002.6|13987.6|14005|13990|14005|13990|14002.6|13987.6|0
1650462390000|2022-04-20 13:46:30|14004|13989|14003.5|13988.5|14004|13989|14003.5|13988.5|0
1650462400000|2022-04-20 13:46:40|14003.1|13988.1|14003.6|13988.6|14003.6|13988.6|14003.1|13988.1|4
1650462410000|2022-04-20 13:46:50|14003|13988|14003.6|13988.6|14003.6|13988.6|14002.1|13987.1|0
1650462430000|2022-04-20 13:47:10|||||||||6
1650462440000|2022-04-20 13:47:20|14001.6|13986.6|13994.7|13979.7|14001.6|13986.6|13994.7|13979.7|4
1650462460000|2022-04-20 13:47:40|13994.6|13979.6|14007.6|13992.6|14011.6|13993.1|13992.2|13977.2|1
1650462470000|2022-04-20 13:47:50|14008.1|13993.1|14013.6|13998.6|14016.6|13998.6|14008.1|13991.6|0
1650462480000|2022-04-20 13:48:00|14012.1|13997.1|14013.1|13998.1|14013.1|13998.1|14012.1|13997.1|0
1650462500000|2022-04-20 13:48:20|14013.3|13998.3|14024.1|14009.1|14024.1|14009.1|14013.3|13998.3|0
1650462510000|2022-04-20 13:48:30|14024|14009|14016.6|14001.6|14024|14009|14013.6|13998.6|0
1650462530000|2022-04-20 13:48:50|14014.1|13999.1|14013.6|13998.6|14014.1|13999.1|14013.6|13998.6|0
1650462540000|2022-04-20 13:49:00|14014.1|13999.1|14014.1|13999.1|14014.1|13999.1|14013.6|13998.6|0
1650462550000|2022-04-20 13:49:10|14013.6|13998.6|14013.6|13998.6|14013.6|13998.6|14013.6|13998.6|2
1650462560000|2022-04-20 13:49:20|14014.1|13999.1|14013.6|13998.6|14014.1|13999.1|14013.6|13998.6|0
1650462570000|2022-04-20 13:49:30|14014.1|13999.1|14014.1|13999.1|14014.1|13999.1|14014.1|13999.1|1
1650462600000|2022-04-20 13:50:00|14014.2|13999.2|14015.1|13990.1|14016.6|14001.1|14010.6|13988.1|1
1650462610000|2022-04-20 13:50:10|14012.1|13997.1|14007.6|13992.6|14014.6|13997.1|14007.6|13988.6|0
1650462620000|2022-04-20 13:50:20|14007.1|13992.1|14017.1|13992.1|14017.1|13992.1|14002.6|13987.6|0
1650462630000|2022-04-20 13:50:30|14016.6|13991.6|14008.6|13993.6|14016.6|13995.6|14008.6|13991.6|0
1650462640000|2022-04-20 13:50:40|14013.5|13988.5|14008.6|13993.6|14013.5|13993.6|14005.7|13985.6|0
1650462650000|2022-04-20 13:50:50|14008.1|13993.1|14004.1|13989.1|14008.6|13993.6|14003.1|13988.1|2
1650462660000|2022-04-20 13:51:00|14004.6|13989.6|14004.1|13989.1|14004.6|13989.6|14004.1|13989.1|0
1650462670000|2022-04-20 13:51:10|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|0
1650462770000|2022-04-20 13:52:50|14004.3|13989.3|13986.6|13971.6|14004.3|13989.3|13986.6|13971.6|0
1650462780000|2022-04-20 13:53:00|13985.1|13970.1|13975.6|13960.6|13985.1|13970.1|13975.6|13960.6|0
1650462790000|2022-04-20 13:53:10|13976.1|13961.1|13974.6|13959.6|13976.1|13961.1|13974.6|13959.6|0
1650462800000|2022-04-20 13:53:20|13975.1|13960.1|13975.1|13960.1|13975.1|13960.1|13975.1|13960.1|0
1650462810000|2022-04-20 13:53:30|13974.6|13959.6|13976.1|13961.1|13976.1|13961.1|13974.6|13959.6|2
1650462820000|2022-04-20 13:53:40|13976.6|13961.6|13975.1|13960.1|13977.1|13962.1|13974.6|13959.6|0
1650462830000|2022-04-20 13:53:50|13975.6|13960.6|13976.6|13961.6|13976.6|13961.6|13975.6|13960.6|1
1650462840000|2022-04-20 13:54:00|13977.6|13962.6|13977.5|13962.5|13980|13965|13975.1|13960.1|1
1650462850000|2022-04-20 13:54:10|13976.6|13961.6|13978.6|13963.6|13980.1|13965.1|13976.6|13961.6|0
1650462860000|2022-04-20 13:54:20|13975.6|13960.6|13980.4|13955.4|13980.4|13960.6|13975.6|13955.4|0
1650462870000|2022-04-20 13:54:30|13965.6|13950.6|13961.6|13946.6|13965.6|13950.6|13959.6|13944.6|2
1650462880000|2022-04-20 13:54:40|13962.1|13947.1|13956.6|13941.6|13962.1|13947.1|13956.6|13941.6|0
1650462890000|2022-04-20 13:54:50|||||||||4
1650462900000|2022-04-20 13:55:00|13955.1|13940.1|13956.6|13941.6|13958.6|13943.6|13955.1|13940.1|0
1650462910000|2022-04-20 13:55:10|13955.6|13940.6|13955.6|13940.6|13955.6|13940.6|13955.6|13940.6|0
1650462920000|2022-04-20 13:55:20|13956.2|13941.2|13959.6|13944.6|13960.1|13945.1|13956.2|13941.2|0
1650462930000|2022-04-20 13:55:30|13959.1|13944.1|13959.6|13944.6|13959.6|13944.6|13959.1|13944.1|0
1650462940000|2022-04-20 13:55:40|13959.1|13944.1|13959.6|13944.6|13959.6|13944.6|13959.1|13944.1|0
1650462950000|2022-04-20 13:55:50|13956.7|13941.7|13957.6|13942.6|13958.6|13943.6|13956.7|13941.7|2
1650462960000|2022-04-20 13:56:00|13960.6|13945.6|13960.6|13945.6|13961.1|13946.1|13959.6|13944.6|0
1650462970000|2022-04-20 13:56:10|13960.1|13945.1|13962.6|13947.6|13962.6|13947.6|13960.1|13945.1|1
1650462980000|2022-04-20 13:56:20|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|1
1650462990000|2022-04-20 13:56:30|13960.6|13945.6|13960.6|13945.6|13960.6|13945.6|13960.6|13945.6|0
1650463030000|2022-04-20 13:57:10|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|13961.1|13946.1|0
1650463050000|2022-04-20 13:57:30|13960.6|13945.6|13966.1|13951.1|13966.1|13951.1|13960.6|13945.6|4
1650463060000|2022-04-20 13:57:40|13965.1|13950.1|13965.1|13950.1|13965.1|13950.1|13965.1|13950.1|0
1650463070000|2022-04-20 13:57:50|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|0
1650463110000|2022-04-20 13:58:30|13933.3|13918.3|13947.8|13910.3|13947.8|13918.3|13932.6|13904.4|22
1650463120000|2022-04-20 13:58:40|13948.3|13910.8|13954.3|13916.8|13954.3|13920.1|13943.6|13910.8|0
1650463130000|2022-04-20 13:58:50|13954.8|13917.3|13932.6|13917.6|13954.8|13917.6|13932.6|13915.7|0
1650463140000|2022-04-20 13:59:00|13934.6|13919.6|13943.1|13918.1|13943.1|13921.6|13934.6|13918.1|0
1650463150000|2022-04-20 13:59:10|13944.1|13919.1|13947|13922|13947|13927|13940.5|13919|0
1650463160000|2022-04-20 13:59:20|13943.5|13928.5|13938|13923|13951|13930.4|13938|13918.5|0
1650463170000|2022-04-20 13:59:30|13937|13922|13937.5|13922.5|13938|13923|13936.5|13921.5|0
1650463180000|2022-04-20 13:59:40|13938.5|13923.5|13938.5|13923.5|13938.5|13923.5|13938.5|13923.5|0
1650463190000|2022-04-20 13:59:50|13938.4|13923.4|13937.5|13922.5|13938.4|13923.4|13934.5|13919.5|0
1650463200000|2022-04-20 14:00:00|13937|13922|13935.5|13920.5|13937|13922|13935.5|13920.5|1
1650463210000|2022-04-20 14:00:10|13936|13921|13934|13919|13936|13921|13933.5|13918.5|1
1650463220000|2022-04-20 14:00:20|13933.5|13918.5|13929.4|13914.4|13933.5|13918.5|13928|13913|2
1650463230000|2022-04-20 14:00:30|13929|13914|13899.5|13884.5|13929|13914|13899.5|13884|3
1650463240000|2022-04-20 14:00:40|13899|13884|13897.1|13882.1|13908.5|13886.4|13897|13882|9
1650463250000|2022-04-20 14:00:50|13899|13884|13899.5|13884.5|13899.5|13884.5|13899|13884|0
1650463260000|2022-04-20 14:01:00|13899|13884|13899|13884|13899|13884|13899|13884|2
1650463270000|2022-04-20 14:01:10|13898.5|13883.5|13900|13885|13900|13885|13898.5|13883.5|0
1650463290000|2022-04-20 14:01:30|13911.4|13873.9|13911.4|13886.4|13918.2|13886.4|13909.5|13873.9|0
1650463300000|2022-04-20 14:01:40|13909|13884|13904.4|13889.4|13909|13889.4|13903|13883.5|0
1650463310000|2022-04-20 14:01:50|13902.5|13887.5|13910.5|13885.5|13910.5|13889|13901|13885.5|0
1650463320000|2022-04-20 14:02:00|13905.6|13890.6|13920.5|13895.5|13920.5|13899|13905.6|13890.6|0
1650463330000|2022-04-20 14:02:10|13914|13899|13921|13906|13923|13906|13914|13894|0
1650463340000|2022-04-20 14:02:20|13919.5|13904.5|13913|13898|13922.5|13907.5|13911|13892|1
1650463350000|2022-04-20 14:02:30|13913.5|13898.5|13913.5|13898.5|13913.5|13898.5|13912|13897|0
1650463360000|2022-04-20 14:02:40|13914.5|13899.5|13917|13902|13917.5|13902.5|13914.5|13899.5|0
1650463370000|2022-04-20 14:02:50|13918.5|13903.5|13918.5|13903.5|13919.5|13904.5|13918|13903|0
1650463380000|2022-04-20 14:03:00|13920|13905|13911.5|13896.5|13920|13905|13910|13895|4
1650463390000|2022-04-20 14:03:10|13910.9|13895.9|13913|13898|13913|13898|13910|13895|0
1650463400000|2022-04-20 14:03:20|13912.5|13897.5|13924|13909|13926.5|13909.4|13912.5|13886.9|0
1650463410000|2022-04-20 14:03:30|13924.4|13909.4|13934|13919|13934|13919|13924.4|13909.4|3
1650463420000|2022-04-20 14:03:40|13936|13921|13937.4|13922.4|13937.9|13922.9|13935.9|13920.9|4
1650463440000|2022-04-20 14:04:00|13938.4|13923.4|13936.9|13921.9|13938.9|13923.9|13936.9|13921.9|0
1650463450000|2022-04-20 14:04:10|13932.4|13917.4|13932.5|13917.5|13932.5|13917.5|13932.4|13917.4|1
1650463460000|2022-04-20 14:04:20|13933.9|13918.9|13934.4|13919.4|13934.9|13919.9|13933.4|13918.4|1
1650463470000|2022-04-20 14:04:30|13935.4|13920.4|13935.4|13920.4|13935.4|13920.4|13935.4|13920.4|0
1650463480000|2022-04-20 14:04:40|13934.5|13919.5|13936.4|13921.4|13936.4|13921.4|13934.5|13919.5|2
1650463490000|2022-04-20 14:04:50|13936.9|13921.9|13936.9|13921.9|13937.4|13922.4|13936.5|13921.5|5
1650463500000|2022-04-20 14:05:00|13938.4|13923.4|13937.9|13922.9|13938.4|13923.4|13937.9|13922.9|0
1650463510000|2022-04-20 14:05:10|13936.9|13921.9|13937.9|13922.9|13937.9|13922.9|13936.9|13921.9|0
1650463520000|2022-04-20 14:05:20|13936.9|13921.9|13936.9|13921.9|13936.9|13921.9|13936.9|13921.9|0
1650463530000|2022-04-20 14:05:30|13937.4|13922.4|13928.9|13913.9|13937.4|13922.4|13928.9|13913.9|3
1650463540000|2022-04-20 14:05:40|13927.4|13912.4|13924.4|13909.4|13927.4|13912.4|13922.4|13907.4|0
1650463560000|2022-04-20 14:06:00|13924.9|13909.9|13923.9|13908.9|13924.9|13909.9|13923.9|13908.9|0
1650463580000|2022-04-20 14:06:20|13923.6|13908.6|13905.4|13890.4|13923.6|13908.6|13905.4|13890.4|1
1650463600000|2022-04-20 14:06:40|13903.9|13888.9|13905.4|13890.4|13905.4|13890.4|13903.9|13888.9|0
1650463610000|2022-04-20 14:06:50|13904.9|13889.9|13902.4|13887.4|13904.9|13889.9|13902.4|13887.4|0
1650463620000|2022-04-20 14:07:00|13904.9|13889.9|13905.9|13890.9|13905.9|13890.9|13904.4|13889.4|0
1650463630000|2022-04-20 14:07:10|||||||||1
1650463650000|2022-04-20 14:07:30|13904.9|13889.9|13904.9|13889.9|13904.9|13889.9|13904.9|13889.9|0
1650463660000|2022-04-20 14:07:40|13905|13890|13907.4|13892.4|13907.4|13892.4|13905|13890|0
1650463670000|2022-04-20 14:07:50|13906.4|13891.4|13906.4|13891.4|13906.4|13891.4|13906.4|13891.4|0
1650463680000|2022-04-20 14:08:00|13903.9|13888.9|13903.4|13888.4|13903.9|13888.9|13902.9|13887.9|1
1650463690000|2022-04-20 14:08:10|13902.9|13887.9|13902.4|13887.4|13902.9|13887.9|13901.9|13886.9|0
1650463700000|2022-04-20 14:08:20|13901.9|13886.9|13901.4|13886.4|13901.9|13886.9|13901.4|13886.4|0
1650463710000|2022-04-20 14:08:30|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|0
1650463720000|2022-04-20 14:08:40|13899.4|13884.4|13897.5|13882.5|13899.4|13884.4|13897.5|13882.5|0
1650463730000|2022-04-20 14:08:50|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|13898.4|13883.4|1
1650463740000|2022-04-20 14:09:00|13900.9|13885.9|13905.4|13890.4|13905.4|13890.4|13899|13884|0
1650463750000|2022-04-20 14:09:10|13906.4|13891.4|13909.9|13894.9|13909.9|13894.9|13906.4|13891.4|0
1650463760000|2022-04-20 14:09:20|13908.4|13893.4|13909.9|13894.9|13909.9|13894.9|13908.4|13893.4|0
1650463780000|2022-04-20 14:09:40|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|0
1650463790000|2022-04-20 14:09:50|13909.9|13894.9|13910.9|13895.9|13910.9|13895.9|13909.9|13894.9|0
1650463800000|2022-04-20 14:10:00|13912.9|13897.9|13914.9|13899.9|13914.9|13899.9|13912.9|13897.9|0
1650463810000|2022-04-20 14:10:10|13911.4|13896.4|13911.9|13896.9|13911.9|13896.9|13911.4|13896.4|0
1650463820000|2022-04-20 14:10:20|13911.4|13896.4|13914.4|13899.4|13914.4|13899.4|13911.4|13896.4|0
1650463830000|2022-04-20 14:10:30|13915.4|13900.4|13915|13900|13915.4|13900.4|13914.9|13899.9|0
1650463840000|2022-04-20 14:10:40|13918.9|13903.9|13918.9|13903.9|13920.9|13905.9|13918.4|13903.4|3
1650463850000|2022-04-20 14:10:50|13918.8|13903.8|13925.3|13910.3|13928.9|13913.9|13916.9|13901.9|0
1650463860000|2022-04-20 14:11:00|13924.3|13909.3|13924.8|13909.8|13924.8|13909.8|13924.3|13909.3|0
1650463870000|2022-04-20 14:11:10|13925.3|13910.3|13923.9|13908.9|13925.3|13910.3|13923.9|13908.9|0
1650463880000|2022-04-20 14:11:20|13924.3|13909.3|13914.3|13899.3|13924.3|13909.3|13914.3|13899.3|0
1650463890000|2022-04-20 14:11:30|13913.8|13898.8|13906.8|13891.8|13913.8|13898.8|13906.8|13891.8|0
1650463900000|2022-04-20 14:11:40|13902.4|13887.4|13901.4|13886.4|13902.9|13887.9|13897.4|13882.4|4
1650463910000|2022-04-20 14:11:50|13900.9|13885.9|13899.9|13884.9|13900.9|13885.9|13899.9|13884.9|0
1650463920000|2022-04-20 14:12:00|13904.4|13889.4|13901.4|13886.4|13909.9|13894.9|13901.4|13886.4|2
1650463930000|2022-04-20 14:12:10|13903.9|13888.9|13902.9|13887.9|13903.9|13888.9|13902.9|13887.9|0
1650463940000|2022-04-20 14:12:20|13902.4|13887.4|13899.4|13884.4|13902.4|13887.4|13899.4|13884.4|0
1650463950000|2022-04-20 14:12:30|13899.9|13884.9|13899.4|13884.4|13899.9|13884.9|13899.4|13884.4|0
1650463960000|2022-04-20 14:12:40|13899.9|13884.9|13899.4|13884.4|13899.9|13884.9|13899.4|13884.4|0
1650463970000|2022-04-20 14:12:50|13898.9|13883.9|13898.9|13883.9|13898.9|13883.9|13898.9|13883.9|0
1650463980000|2022-04-20 14:13:00|13898.4|13883.4|13897|13882|13898.4|13883.4|13896.5|13881.5|1
1650463990000|2022-04-20 14:13:10|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|13896|13881|0
1650464000000|2022-04-20 14:13:20|13896|13881|13895|13880|13896|13881|13895|13880|0
1650464010000|2022-04-20 14:13:30|13894.5|13879.5|13893.5|13878.5|13894.5|13879.5|13893.5|13878.5|2
1650464020000|2022-04-20 14:13:40|13894.5|13879.5|13897|13882|13897|13882|13894.5|13879.5|2
1650464040000|2022-04-20 14:14:00|13904|13889|13903.4|13888.4|13904|13889|13903.4|13888.4|0
1650464050000|2022-04-20 14:14:10|13900.5|13885.5|13900.5|13885.5|13900.5|13885.5|13900.5|13885.5|0
1650464060000|2022-04-20 14:14:20|13896|13881|13896|13881|13896|13881|13896|13881|0
1650464070000|2022-04-20 14:14:30|13895.5|13880.5|13895.5|13880.5|13895.5|13880.5|13895.5|13880.5|0
1650464080000|2022-04-20 14:14:40|13896|13881|13910.5|13885.5|13916|13891|13896|13877.7|0
1650464090000|2022-04-20 14:14:50|13905.4|13890.4|13902.5|13887.5|13905.4|13890.4|13901|13886|0
1650464100000|2022-04-20 14:15:00|13902.6|13887.6|13901.5|13886.5|13906.5|13891.5|13901.5|13886.5|0
1650464110000|2022-04-20 14:15:10|13901|13886|13901.5|13886.5|13901.5|13886.5|13901|13886|0
1650464120000|2022-04-20 14:15:20|13901|13886|13900.5|13885.5|13901|13886|13900.5|13885.5|0
1650464130000|2022-04-20 14:15:30|13900|13885|13898.5|13883.5|13900|13885|13898.5|13883.5|0
1650464140000|2022-04-20 14:15:40|13897.5|13882.5|13932.6|13907.6|13939.8|13909.1|13897.5|13882.5|44
1650464150000|2022-04-20 14:15:50|13933.1|13908.1|13933.1|13908.1|13933.1|13908.1|13933.1|13908.1|0
1650464160000|2022-04-20 14:16:00|13934.6|13909.6|13929.8|13892.3|13934.6|13914.6|13929.5|13892.3|0
1650464170000|2022-04-20 14:16:10|13927.8|13890.3|13925.3|13887.8|13927.8|13890.3|13924.3|13886.8|0
1650464180000|2022-04-20 14:16:20|13923.8|13886.3|13923.8|13886.3|13923.8|13886.3|13923.8|13886.3|0
1650464190000|2022-04-20 14:16:30|13918|13893|13917.5|13892.5|13923.8|13893|13917.5|13886.3|0
1650464200000|2022-04-20 14:16:40|13915.5|13890.5|13912.4|13897.4|13915.5|13897.4|13912.4|13890.5|0
1650464210000|2022-04-20 14:16:50|13915.4|13900.4|13916.4|13901.4|13916.5|13901.5|13915.4|13900.4|2
1650464220000|2022-04-20 14:17:00|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|0
1650464230000|2022-04-20 14:17:10|13912.4|13897.4|13914.9|13899.9|13916.9|13901.9|13912.4|13897.4|0
1650464240000|2022-04-20 14:17:20|13915|13900|13915.4|13900.4|13915.4|13900.4|13915|13900|0
1650464250000|2022-04-20 14:17:30|13914.9|13899.9|13918|13903|13918|13903|13914.9|13899.9|0
1650464260000|2022-04-20 14:17:40|13920|13905|13920|13905|13920|13905|13920|13905|0
1650464270000|2022-04-20 14:17:50|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|0
1650464280000|2022-04-20 14:18:00|13922|13907|13922|13907|13922|13907|13922|13907|0
1650464290000|2022-04-20 14:18:10|13922.1|13907.1|13931|13916|13931|13916|13922.1|13907.1|0
1650464300000|2022-04-20 14:18:20|13929|13914|13928.5|13913.5|13929|13914|13926|13911|1
1650464310000|2022-04-20 14:18:30|13928.6|13913.6|13949|13934|13949|13934|13928.6|13913.6|0
1650464320000|2022-04-20 14:18:40|13951.5|13936.5|13944.5|13929.5|13951.8|13936.8|13944.5|13929.5|0
1650464330000|2022-04-20 14:18:50|13944|13929|13932.5|13917.5|13951|13936|13930|13909.5|5
1650464340000|2022-04-20 14:19:00|13929|13914|13927|13912|13929|13914|13927|13912|0
1650464350000|2022-04-20 14:19:10|13927.5|13912.5|13928|13913|13928|13913|13927.5|13912.5|0
1650464360000|2022-04-20 14:19:20|13933.1|13908.1|13940.5|13925.5|13941.5|13926.5|13933.1|13908.1|0
1650464370000|2022-04-20 14:19:30|13941.5|13926.5|13933.5|13918.5|13945|13930|13921.5|13903|2
1650464380000|2022-04-20 14:19:40|13933|13918|13921.5|13906.5|13937.8|13918|13921.5|13906.5|0
1650464390000|2022-04-20 14:19:50|13921|13906|13920.5|13905.5|13921|13906|13920.5|13905.5|0
1650464400000|2022-04-20 14:20:00|13928|13903|13921|13906|13934.9|13915|13921|13903|0
1650464410000|2022-04-20 14:20:10|13920.5|13905.5|13921|13906|13921|13906|13920.5|13905.5|0
1650464420000|2022-04-20 14:20:20|13920.5|13905.5|13920|13905|13920.5|13905.5|13919.5|13904.5|0
1650464430000|2022-04-20 14:20:30|13919.5|13904.5|13919.5|13904.5|13920|13905|13919.5|13904.5|1
1650464440000|2022-04-20 14:20:40|13918|13903|13918.5|13903.5|13919|13904|13918|13903|0
1650464450000|2022-04-20 14:20:50|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|0
1650464460000|2022-04-20 14:21:00|13922.5|13907.5|13928|13913|13928.5|13913.5|13922.5|13907.5|0
1650464470000|2022-04-20 14:21:10|13929.5|13914.5|13930|13915|13930|13915|13929.5|13914.5|0
1650464480000|2022-04-20 14:21:20|13929|13914|13929.5|13914.5|13929.5|13914.5|13929|13914|0
1650464490000|2022-04-20 14:21:30|13930.5|13915.5|13931|13916|13931|13916|13929.5|13914.5|0
1650464500000|2022-04-20 14:21:40|13931.5|13916.5|13941.5|13926.5|13941.5|13926.5|13931.5|13916.5|0
1650464510000|2022-04-20 14:21:50|13942.5|13927.5|13936.6|13921.6|13949|13929.5|13936.6|13921.6|1
1650464520000|2022-04-20 14:22:00|13941.5|13926.5|13943|13928|13949.5|13929|13941.5|13923.5|0
1650464540000|2022-04-20 14:22:20|13939.5|13924.5|13945|13930|13945|13930|13939.5|13924.5|0
1650464550000|2022-04-20 14:22:30|13946.5|13931.5|13949.4|13934.4|13949.4|13934.4|13946.5|13931.5|0
1650464560000|2022-04-20 14:22:40|13948.9|13923.9|13941.9|13926.9|13948.9|13927.4|13941.9|13923.4|0
1650464580000|2022-04-20 14:23:00|13940.9|13925.9|13929.9|13904.9|13940.9|13925.9|13929.9|13904.9|0
1650464590000|2022-04-20 14:23:10|13930.9|13905.9|13930.9|13905.9|13930.9|13905.9|13930.9|13905.9|0
1650464600000|2022-04-20 14:23:20|13931.4|13906.4|13925.4|13910.4|13931.4|13910.4|13924.4|13906.4|0
1650464610000|2022-04-20 14:23:30|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|13923.9|13908.9|0
1650464620000|2022-04-20 14:23:40|13923.4|13908.4|13923.4|13908.4|13923.4|13908.4|13923.4|13908.4|0
1650464630000|2022-04-20 14:23:50|13923.9|13908.9|13923.9|13908.9|13924.9|13909.9|13923.9|13908.9|0
1650464640000|2022-04-20 14:24:00|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|0
1650464660000|2022-04-20 14:24:20|13924.9|13909.9|13924.9|13909.9|13924.9|13909.9|13924.9|13909.9|0
1650464670000|2022-04-20 14:24:30|13925.4|13910.4|13925.4|13910.4|13925.4|13910.4|13925.4|13910.4|2
1650464690000|2022-04-20 14:24:50|13925.9|13910.9|13927.9|13912.9|13927.9|13912.9|13925.9|13910.9|0
1650464700000|2022-04-20 14:25:00|13930.4|13915.4|13951.2|13913.7|13951.2|13915.9|13930.4|13904.9|0
1650464710000|2022-04-20 14:25:10|13950.7|13913.2|13944.9|13919.9|13950.7|13919.9|13944.9|13913.2|0
1650464720000|2022-04-20 14:25:20|13935.9|13920.9|13946.4|13921.4|13946.4|13921.4|13935.9|13920.9|0
1650464730000|2022-04-20 14:25:30|13946.9|13921.9|13946.9|13921.9|13946.9|13927.4|13942.4|13921.9|0
1650464740000|2022-04-20 14:25:40|13940.9|13925.9|13945.4|13930.4|13947.4|13930.4|13940.9|13922.4|0
1650464750000|2022-04-20 14:25:50|13945.9|13930.9|13944.9|13929.9|13946.4|13931.4|13944.4|13929.4|0
1650464760000|2022-04-20 14:26:00|13945|13930|13946.4|13931.4|13948.9|13933.9|13945|13930|1
1650464770000|2022-04-20 14:26:10|13946.9|13931.9|13937.9|13922.9|13946.9|13931.9|13937.9|13922.9|0
1650464780000|2022-04-20 14:26:20|13938.4|13923.4|13937.9|13922.9|13938.4|13923.4|13937.9|13922.9|3
1650464790000|2022-04-20 14:26:30|13940.4|13925.4|13940.4|13925.4|13940.4|13925.4|13940.4|13925.4|0
1650464810000|2022-04-20 14:26:50|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|0
1650464820000|2022-04-20 14:27:00|13940.4|13925.4|13936.4|13921.4|13940.4|13925.4|13933.9|13918.9|1
1650464830000|2022-04-20 14:27:10|13937.4|13922.4|13937.4|13922.4|13937.4|13922.4|13937.4|13922.4|0
1650464840000|2022-04-20 14:27:20|13937.3|13922.3|13935.9|13920.9|13937.3|13922.3|13935.9|13920.9|0
1650464850000|2022-04-20 14:27:30|13936.4|13921.4|13935.4|13920.4|13936.9|13921.9|13935.4|13920.4|0
1650464860000|2022-04-20 14:27:40|13934.9|13919.9|13936.4|13921.4|13936.9|13921.9|13934.9|13919.9|0
1650464870000|2022-04-20 14:27:50|13936.3|13921.3|13935.4|13920.4|13936.3|13921.3|13932.9|13917.9|0
1650464880000|2022-04-20 14:28:00|13936.4|13921.4|13936.3|13921.3|13936.4|13921.4|13936.3|13921.3|0
1650464890000|2022-04-20 14:28:10|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|0
1650464930000|2022-04-20 14:28:50|13934.3|13919.3|13934.3|13919.3|13934.3|13919.3|13934.3|13919.3|2
1650464940000|2022-04-20 14:29:00|13933.3|13918.3|13933.8|13918.8|13933.8|13918.8|13933.3|13918.3|0
1650464950000|2022-04-20 14:29:10|||||||||4
1650464960000|2022-04-20 14:29:20|||||||||1
1650464990000|2022-04-20 14:29:50|13933.3|13918.3|13932.8|13917.8|13933.8|13918.8|13932.8|13917.8|0
1650465000000|2022-04-20 14:30:00|13932.5|13917.5|13930.4|13915.4|13942.4|13927.4|13930.4|13915.4|8
1650465010000|2022-04-20 14:30:10|13930.9|13915.9|13928.9|13913.9|13930.9|13915.9|13928.9|13913.9|0
1650465020000|2022-04-20 14:30:20|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|1
1650465030000|2022-04-20 14:30:30|13929.9|13914.9|13939.4|13924.4|13939.4|13924.4|13929.9|13914.9|0
1650465040000|2022-04-20 14:30:40|13938.9|13923.9|13941.4|13926.4|13941.4|13926.4|13938.9|13923.9|1
1650465050000|2022-04-20 14:30:50|13941.3|13926.3|13941.3|13926.3|13944.3|13929.3|13941.3|13926.3|9
1650465060000|2022-04-20 14:31:00|13941.8|13926.8|13942.3|13927.3|13942.3|13927.3|13941.8|13926.8|0
1650465070000|2022-04-20 14:31:10|13942.8|13927.8|13943.8|13928.8|13943.8|13928.8|13942.8|13927.8|0
1650465090000|2022-04-20 14:31:30|13943.3|13928.3|13943.8|13928.8|13943.8|13928.8|13943.3|13928.3|0
1650465100000|2022-04-20 14:31:40|13945.4|13930.4|13947.8|13932.8|13947.8|13932.8|13945.4|13930.4|0
1650465110000|2022-04-20 14:31:50|13945.8|13930.8|13944.3|13929.3|13945.8|13930.8|13942.3|13927.3|0
1650465120000|2022-04-20 14:32:00|13942.8|13927.8|13946.8|13931.8|13946.8|13931.8|13942.3|13927.3|0
1650465130000|2022-04-20 14:32:10|13946.7|13931.7|13946.8|13931.8|13947.8|13932.8|13943.3|13928.3|0
1650465140000|2022-04-20 14:32:20|13948.8|13933.8|13926.3|13911.3|13948.8|13933.8|13926.3|13911.3|1
1650465150000|2022-04-20 14:32:30|13926.8|13911.8|13931.3|13916.3|13934.8|13916.3|13926.3|13906.9|0
1650465160000|2022-04-20 14:32:40|13932.3|13917.3|13933.3|13918.3|13933.3|13918.3|13930.8|13915.8|0
1650465170000|2022-04-20 14:32:50|13933.8|13918.8|13935.8|13920.8|13935.8|13920.8|13933.8|13918.8|0
1650465180000|2022-04-20 14:33:00|13936.8|13921.8|13940.8|13925.8|13940.8|13925.8|13936.8|13921.8|0
1650465190000|2022-04-20 14:33:10|13946.8|13931.8|13943.8|13928.8|13946.8|13931.8|13943.8|13928.8|0
1650465200000|2022-04-20 14:33:20|13943.3|13928.3|13944.3|13929.3|13944.3|13929.3|13943.3|13928.3|0
1650465210000|2022-04-20 14:33:30|13944.4|13929.4|13946.3|13931.3|13947.3|13932.3|13944.4|13929.4|0
1650465220000|2022-04-20 14:33:40|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|0
1650465230000|2022-04-20 14:33:50|13947.3|13932.3|13946.3|13931.3|13947.3|13932.3|13943.3|13928.3|0
1650465240000|2022-04-20 14:34:00|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|0
1650465250000|2022-04-20 14:34:10|13947.3|13932.3|13947.3|13932.3|13947.3|13932.3|13947.3|13932.3|0
1650465260000|2022-04-20 14:34:20|13945.3|13930.3|13944.8|13929.8|13945.3|13930.3|13944.8|13929.8|0
1650465270000|2022-04-20 14:34:30|13944.3|13929.3|13936.8|13921.8|13944.3|13929.3|13936.8|13921.8|0
1650465290000|2022-04-20 14:34:50|13937.3|13922.3|13936.3|13921.3|13937.3|13922.3|13935.8|13920.8|0
1650465300000|2022-04-20 14:35:00|13935.8|13920.8|13935.3|13920.3|13940.3|13925.3|13935.3|13920.3|0
1650465310000|2022-04-20 14:35:10|13935.8|13920.8|13935.8|13920.8|13935.8|13920.8|13935.8|13920.8|0
1650465320000|2022-04-20 14:35:20|13935.3|13920.3|13938.3|13923.3|13939.3|13924.3|13935.3|13920.3|4
1650465330000|2022-04-20 14:35:30|13937.8|13922.8|13939.3|13924.3|13939.3|13924.3|13937.8|13922.8|1
1650465340000|2022-04-20 14:35:40|13938.8|13923.8|13937.8|13922.8|13938.8|13923.8|13936.3|13921.3|2
1650465350000|2022-04-20 14:35:50|13938.3|13923.3|13936.3|13921.3|13938.8|13923.8|13936.3|13921.3|0
1650465360000|2022-04-20 14:36:00|13936.8|13921.8|13936.8|13921.8|13936.8|13921.8|13936.8|13921.8|0
1650465370000|2022-04-20 14:36:10|13937.3|13922.3|13936.8|13921.8|13937.3|13922.3|13936.8|13921.8|7
1650465380000|2022-04-20 14:36:20|13937.3|13922.3|13937.3|13922.3|13937.3|13922.3|13937.3|13922.3|1
1650465390000|2022-04-20 14:36:30|13936.8|13921.8|13938.8|13923.8|13939.8|13924.8|13936.8|13921.8|0
1650465400000|2022-04-20 14:36:40|13939.8|13924.8|13942.3|13927.3|13943.3|13928.3|13939.8|13924.8|0
1650465410000|2022-04-20 14:36:50|13941.8|13926.8|13942.3|13927.3|13943.8|13928.8|13941.8|13926.8|0
1650465420000|2022-04-20 14:37:00|13942.8|13927.8|13937.8|13922.8|13942.8|13927.8|13937.8|13922.8|1
1650465430000|2022-04-20 14:37:10|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|0
1650465440000|2022-04-20 14:37:20|13938.3|13923.3|13937.3|13922.3|13938.8|13923.8|13937.3|13922.3|0
1650465450000|2022-04-20 14:37:30|13936.8|13921.8|13941.3|13926.3|13941.3|13926.3|13936.8|13921.8|0
1650465460000|2022-04-20 14:37:40|13941.8|13926.8|13942.8|13927.8|13942.8|13927.8|13941.8|13926.8|1
1650465470000|2022-04-20 14:37:50|13942.3|13927.3|13939.8|13924.8|13942.3|13927.3|13939.3|13924.3|0
1650465480000|2022-04-20 14:38:00|13939.3|13924.3|13936.8|13921.8|13939.3|13924.3|13936.8|13921.8|2
1650465490000|2022-04-20 14:38:10|13936.7|13921.7|13936.8|13921.8|13936.8|13921.8|13936.3|13921.3|2
1650465510000|2022-04-20 14:38:30|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|1
1650465520000|2022-04-20 14:38:40|13935.7|13920.7|13936.7|13921.7|13936.7|13921.7|13935.7|13920.7|0
1650465530000|2022-04-20 14:38:50|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|13936.2|13921.2|0
1650465540000|2022-04-20 14:39:00|13936.7|13921.7|13947.7|13932.7|13947.7|13932.7|13936.7|13921.7|0
1650465550000|2022-04-20 14:39:10|||||||||1
1650465560000|2022-04-20 14:39:20|13947.8|13932.8|13949.7|13934.7|13949.7|13934.7|13947.8|13932.8|4
1650465570000|2022-04-20 14:39:30|||||||||1
1650465580000|2022-04-20 14:39:40|13952.2|13937.2|13952.2|13937.2|13952.2|13937.2|13951.7|13936.7|0
1650465590000|2022-04-20 14:39:50|13952.4|13937.4|13954.2|13939.2|13958.1|13943.1|13952.4|13937.4|1
1650465600000|2022-04-20 14:40:00|13955.2|13940.2|13958.7|13943.7|13958.7|13943.7|13954.2|13939.2|0
1650465610000|2022-04-20 14:40:10|13961.7|13946.7|13958.7|13943.7|13961.7|13946.7|13958.7|13943.7|0
1650465630000|2022-04-20 14:40:30|13961.7|13946.7|13962.2|13947.2|13962.2|13947.2|13961.7|13946.7|0
1650465660000|2022-04-20 14:41:00|13964.2|13949.2|13966.7|13951.7|13966.7|13951.7|13964.2|13949.2|0
1650465680000|2022-04-20 14:41:20|13968.7|13953.7|13968.6|13953.6|13968.7|13953.7|13968.6|13953.6|2
1650465690000|2022-04-20 14:41:30|13969.6|13954.6|13969.6|13954.6|13969.7|13954.7|13969.6|13954.6|0
1650465700000|2022-04-20 14:41:40|13970.1|13955.1|13969.6|13954.6|13971.6|13956.6|13969.6|13954.6|0
1650465710000|2022-04-20 14:41:50|13968.6|13953.6|13957.6|13942.6|13968.6|13953.6|13957.2|13942.2|0
1650465720000|2022-04-20 14:42:00|13957.1|13942.1|13950.1|13935.1|13958.1|13943.1|13950.1|13935.1|3
1650465730000|2022-04-20 14:42:10|13950.6|13935.6|13955.6|13940.6|13955.6|13940.6|13950.1|13935.1|0
1650465740000|2022-04-20 14:42:20|13957.1|13942.1|13952.6|13937.6|13957.1|13942.1|13951.6|13936.6|0
1650465750000|2022-04-20 14:42:30|13954.1|13939.1|13955.2|13940.2|13955.2|13940.2|13954.1|13939.1|0
1650465760000|2022-04-20 14:42:40|13957.1|13942.1|13955.6|13940.6|13957.1|13942.1|13955.6|13940.6|0
1650465770000|2022-04-20 14:42:50|13954.6|13939.6|13954.6|13939.6|13954.6|13939.6|13954.6|13939.6|0
1650465780000|2022-04-20 14:43:00|13953.6|13938.6|13943.1|13928.1|13954.6|13939.6|13943.1|13928.1|0
1650465790000|2022-04-20 14:43:10|13942.6|13927.6|13941.1|13926.1|13942.6|13927.6|13941.1|13926.1|0
1650465800000|2022-04-20 14:43:20|13942.6|13927.6|13942.6|13927.6|13942.6|13927.6|13942.6|13927.6|0
1650465810000|2022-04-20 14:43:30|13941.6|13926.6|13941.6|13926.6|13941.6|13926.6|13941.6|13926.6|0
1650465830000|2022-04-20 14:43:50|13942.1|13927.1|13942.1|13927.1|13942.1|13927.1|13942.1|13927.1|0
1650465840000|2022-04-20 14:44:00|13944.6|13929.6|13943.1|13928.1|13944.6|13929.6|13943.1|13928.1|0
1650465850000|2022-04-20 14:44:10|13944.1|13929.1|13944.6|13929.6|13944.6|13929.6|13944.1|13929.1|0
1650465860000|2022-04-20 14:44:20|13945.1|13930.1|13955.1|13940.1|13955.1|13940.1|13945.1|13930.1|2
1650465870000|2022-04-20 14:44:30|13955.6|13940.6|13954|13939|13956.6|13941.6|13953.5|13938.5|6
1650465880000|2022-04-20 14:44:40|13953.5|13938.5|13957.4|13942.4|13961.5|13946.5|13952.5|13937.5|13
1650465890000|2022-04-20 14:44:50|13954|13939|13954|13939|13954|13939|13954|13939|8
1650465900000|2022-04-20 14:45:00|13957|13942|13957|13942|13957|13942|13957|13942|4
1650465910000|2022-04-20 14:45:10|13958|13943|13958.5|13943.5|13958.5|13943.5|13958|13943|4
1650465920000|2022-04-20 14:45:20|13959|13944|13958|13943|13959|13944|13958|13943|3
1650465930000|2022-04-20 14:45:30|13953.5|13928.5|13951|13936|13953.5|13936.5|13950.5|13928.5|0
1650465940000|2022-04-20 14:45:40|13950.5|13935.5|13954.5|13939.5|13954.5|13939.5|13950.5|13935.5|0
1650465950000|2022-04-20 14:45:50|13953|13938|13955|13940|13957|13942|13953|13938|1
1650465960000|2022-04-20 14:46:00|13956|13941|13956.5|13941.5|13956.5|13941.5|13956|13941|0
1650465980000|2022-04-20 14:46:20|13957|13942|13956|13941|13957|13942|13956|13941|2
1650465990000|2022-04-20 14:46:30|13955.5|13940.5|13955.5|13940.5|13955.5|13940.5|13955|13940|3
1650466000000|2022-04-20 14:46:40|13954.5|13939.5|13954|13939|13954.5|13939.5|13954|13939|0
1650466010000|2022-04-20 14:46:50|13952.5|13927.5|13942.5|13927.5|13952.5|13929|13942.5|13927.5|0
1650466020000|2022-04-20 14:47:00|13942|13927|13943.5|13928.5|13943.5|13928.5|13942|13927|0
1650466030000|2022-04-20 14:47:10|13943.6|13928.6|13948|13933|13948|13933|13943.6|13928.6|1
1650466040000|2022-04-20 14:47:20|13949|13934|13949.5|13934.5|13949.5|13934.5|13949|13934|10
1650466050000|2022-04-20 14:47:30|||||||||19
1650466060000|2022-04-20 14:47:40|13949.6|13934.6|13953|13938|13954|13939|13949.6|13934.6|26
1650466070000|2022-04-20 14:47:50|13953.5|13938.5|13956.2|13931.2|13956.2|13938.5|13951.1|13931.2|6
1650466080000|2022-04-20 14:48:00|13950.7|13935.7|13951.7|13936.7|13951.7|13936.7|13950.7|13935.7|0
1650466090000|2022-04-20 14:48:10|13951.5|13936.5|13944.2|13929.2|13951.5|13936.5|13944.2|13929.2|0
1650466100000|2022-04-20 14:48:20|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|0
1650466110000|2022-04-20 14:48:30|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|0
1650466120000|2022-04-20 14:48:40|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|0
1650466130000|2022-04-20 14:48:50|13942.7|13927.7|13942.7|13927.7|13942.7|13927.7|13942.7|13927.7|1
1650466140000|2022-04-20 14:49:00|13943.7|13928.7|13943.7|13928.7|13944.2|13929.2|13943.7|13928.7|0
1650466150000|2022-04-20 14:49:10|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|0
1650466160000|2022-04-20 14:49:20|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|0
1650466170000|2022-04-20 14:49:30|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|0
1650466190000|2022-04-20 14:49:50|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|13944.2|13929.2|0
1650466200000|2022-04-20 14:50:00|13944.7|13929.7|13944.7|13929.7|13944.7|13929.7|13944.7|13929.7|0
1650466210000|2022-04-20 14:50:10|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|0
1650466220000|2022-04-20 14:50:20|13940.7|13925.7|13936.2|13921.2|13940.7|13925.7|13936.2|13921.2|3
1650466230000|2022-04-20 14:50:30|13935.7|13920.7|13937.2|13922.2|13937.2|13922.2|13935.7|13920.7|0
1650466240000|2022-04-20 14:50:40|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|0
1650466260000|2022-04-20 14:51:00|13937.2|13922.2|13937.2|13922.2|13937.2|13922.2|13937.2|13922.2|0
1650466280000|2022-04-20 14:51:20|13937.7|13922.7|13937.2|13922.2|13937.7|13922.7|13937.2|13922.2|0
1650466290000|2022-04-20 14:51:30|13937.7|13922.7|13938.2|13923.2|13938.2|13923.2|13936.2|13921.2|0
1650466300000|2022-04-20 14:51:40|13938.7|13923.7|13943.7|13928.7|13943.7|13928.7|13938.7|13923.7|1
1650466310000|2022-04-20 14:51:50|13945.7|13930.7|13937.7|13922.7|13945.7|13930.7|13937.7|13922.7|0
1650466320000|2022-04-20 14:52:00|13938.2|13923.2|13940.7|13925.7|13940.7|13925.7|13938.2|13923.2|0
1650466330000|2022-04-20 14:52:10|13941.2|13926.2|13953.2|13938.2|13953.2|13938.2|13941.2|13926.2|0
1650466340000|2022-04-20 14:52:20|13953.7|13938.7|13953.2|13938.2|13954.2|13939.2|13953.2|13938.2|0
1650466350000|2022-04-20 14:52:30|13953.7|13938.7|13954.2|13939.2|13954.2|13939.2|13953.7|13938.7|0
1650466360000|2022-04-20 14:52:40|13954.7|13939.7|13954.2|13939.2|13954.7|13939.7|13954.2|13939.2|0
1650466380000|2022-04-20 14:53:00|13954.7|13939.7|13954.7|13939.7|13954.7|13939.7|13954.7|13939.7|0
1650466390000|2022-04-20 14:53:10|13956.2|13941.2|13953.7|13938.7|13956.2|13941.2|13953.7|13938.7|0
1650466400000|2022-04-20 14:53:20|13952.7|13937.7|13952.7|13937.7|13953.2|13938.2|13952.7|13937.7|0
1650466420000|2022-04-20 14:53:40|13952.2|13937.2|13940.2|13925.2|13953.2|13938.2|13940.2|13925.2|0
1650466430000|2022-04-20 14:53:50|13939.7|13924.7|13938.2|13923.2|13939.7|13924.7|13938.2|13923.2|0
1650466440000|2022-04-20 14:54:00|13936.7|13921.7|13938.2|13923.2|13939.2|13924.2|13936.7|13921.7|0
1650466450000|2022-04-20 14:54:10|13938.7|13923.7|13938.7|13923.7|13938.7|13923.7|13938.7|13923.7|0
1650466460000|2022-04-20 14:54:20|||||||||1
1650466470000|2022-04-20 14:54:30|13937.7|13922.7|13937.7|13922.7|13937.7|13922.7|13937.7|13922.7|0
1650466490000|2022-04-20 14:54:50|13937.2|13922.2|13937.2|13922.2|13937.2|13922.2|13937.2|13922.2|0
1650466500000|2022-04-20 14:55:00|13937.7|13922.7|13937.2|13922.2|13937.7|13922.7|13937.2|13922.2|0
1650466510000|2022-04-20 14:55:10|13939.2|13924.2|13941.4|13926.4|13941.4|13926.4|13939.2|13924.2|0
1650466520000|2022-04-20 14:55:20|13948.7|13933.7|13951.7|13936.7|13951.7|13936.7|13948.7|13933.7|1
1650466530000|2022-04-20 14:55:30|13955.7|13940.7|13957.7|13942.7|13958.2|13943.2|13955.7|13940.7|1
1650466540000|2022-04-20 14:55:40|13958.2|13943.2|13959.7|13944.7|13959.7|13944.7|13958.2|13943.2|0
1650466550000|2022-04-20 14:55:50|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|13960.2|13945.2|1
1650466560000|2022-04-20 14:56:00|13963.2|13948.2|13962.7|13947.7|13963.2|13948.2|13962.7|13947.7|0
1650466570000|2022-04-20 14:56:10|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|0
1650466580000|2022-04-20 14:56:20|13963.7|13948.7|13966.2|13951.2|13966.2|13951.2|13963.7|13948.7|0
1650466590000|2022-04-20 14:56:30|13968.7|13953.7|13987.2|13972.2|13987.2|13972.2|13968.7|13953.7|1
1650466600000|2022-04-20 14:56:40|13987.1|13972.1|13977.2|13962.2|13987.1|13972.1|13972.7|13957.7|2
1650466610000|2022-04-20 14:56:50|13981.2|13966.2|13981.2|13966.2|13981.2|13966.2|13981.2|13966.2|0
1650466620000|2022-04-20 14:57:00|13971.7|13956.7|13981.7|13966.7|13981.7|13966.7|13971.2|13956.2|0
1650466630000|2022-04-20 14:57:10|13981.2|13966.2|13981.2|13966.2|13981.2|13966.2|13981.2|13966.2|0
1650466650000|2022-04-20 14:57:30|13980.7|13965.7|13981.7|13966.7|13981.7|13966.7|13980.7|13965.7|1
1650466670000|2022-04-20 14:57:50|13974.2|13959.2|13975.2|13960.2|13975.7|13960.7|13974.2|13959.2|1
1650466680000|2022-04-20 14:58:00|13975.7|13960.7|13978.7|13963.7|13978.7|13963.7|13975.7|13960.7|0
1650466690000|2022-04-20 14:58:10|13981.7|13966.7|13981.7|13966.7|13981.7|13966.7|13981.7|13966.7|2
1650466710000|2022-04-20 14:58:30|13981.2|13966.2|13980.7|13965.7|13981.2|13966.2|13980.7|13965.7|0
1650466720000|2022-04-20 14:58:40|||||||||2
1650466730000|2022-04-20 14:58:50|13981.2|13966.2|13982.7|13967.7|13982.7|13967.7|13981.2|13966.2|0
1650466750000|2022-04-20 14:59:10|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|0
1650466760000|2022-04-20 14:59:20|13983.7|13968.7|13982.2|13967.2|13984.7|13969.7|13980.7|13965.7|1
1650466780000|2022-04-20 14:59:40|13987.1|13972.1|13987.2|13972.2|13987.2|13972.2|13985.2|13970.2|2
1650466790000|2022-04-20 14:59:50|13986.2|13971.2|13981.7|13966.7|13986.2|13971.2|13981.7|13966.7|0
1650466800000|2022-04-20 15:00:00|13982.7|13967.7|13981.7|13966.7|13982.7|13967.7|13981.7|13966.7|0
1650466810000|2022-04-20 15:00:10|13979.7|13964.7|13984.3|13969.3|13984.3|13969.3|13979.7|13964.7|0
1650466820000|2022-04-20 15:00:20|13986.2|13971.2|13983.2|13968.2|13986.2|13971.2|13983.2|13968.2|0
1650466830000|2022-04-20 15:00:30|13982.7|13967.7|13980.7|13965.7|13982.7|13967.7|13980.7|13965.7|1
1650466840000|2022-04-20 15:00:40|13980.2|13965.2|13980.2|13965.2|13980.2|13965.2|13980.2|13965.2|0
1650466850000|2022-04-20 15:00:50|13980.1|13965.1|13978.2|13963.2|13980.1|13965.1|13975.2|13960.2|0
1650466860000|2022-04-20 15:01:00|13978.7|13963.7|13981.2|13966.2|13981.2|13966.2|13977.7|13962.7|1
1650466870000|2022-04-20 15:01:10|13981.7|13966.7|13981.7|13966.7|13981.7|13966.7|13981.7|13966.7|0
1650466880000|2022-04-20 15:01:20|||||||||1
1650466890000|2022-04-20 15:01:30|13981.6|13966.6|13982.1|13967.1|13982.1|13967.1|13981.6|13966.6|0
1650466900000|2022-04-20 15:01:40|13981.6|13966.6|13981.6|13966.6|13981.6|13966.6|13981.6|13966.6|0
1650466910000|2022-04-20 15:01:50|13982.1|13967.1|13981.1|13966.1|13982.1|13967.1|13981.1|13966.1|0
1650466920000|2022-04-20 15:02:00|13976.6|13961.6|13984.1|13969.1|13985.1|13970.1|13976.6|13961.6|0
1650466930000|2022-04-20 15:02:10|13984.2|13969.2|13987.1|13972.1|13987.1|13972.1|13984.2|13969.2|0
1650466940000|2022-04-20 15:02:20|||||||||1
1650466950000|2022-04-20 15:02:30|13987.2|13972.2|13988.6|13973.6|13989.6|13974.6|13987.2|13972.2|0
1650466960000|2022-04-20 15:02:40|13989.1|13974.1|13986.1|13971.1|13989.1|13974.1|13985.1|13970.1|1
1650466970000|2022-04-20 15:02:50|13984.6|13969.6|13986.6|13971.6|13986.6|13971.6|13984.1|13969.1|2
1650466980000|2022-04-20 15:03:00|13986.7|13971.7|13990.1|13975.1|13990.1|13975.1|13986.7|13971.7|1
1650466990000|2022-04-20 15:03:10|13990.6|13975.6|13990.6|13975.6|13990.6|13975.6|13990.6|13975.6|0
1650467010000|2022-04-20 15:03:30|13992.6|13977.6|13993.6|13978.6|13993.6|13978.6|13992.1|13977.1|1
1650467030000|2022-04-20 15:03:50|||||||||1
1650467040000|2022-04-20 15:04:00|13994.1|13979.1|14000.1|13985.1|14000.6|13985.6|13994.1|13979.1|1
1650467050000|2022-04-20 15:04:10|13999.6|13984.6|13999.6|13984.6|14000.1|13985.1|13999.1|13984.1|1
1650467060000|2022-04-20 15:04:20|||||||||1
1650467070000|2022-04-20 15:04:30|14009.7|13994.7|14015.7|14000.7|14015.7|14000.7|14009.7|13994.7|3
1650467080000|2022-04-20 15:04:40|14014.7|13999.7|14019.7|14004.7|14019.7|14004.7|14014.7|13999.7|8
1650467090000|2022-04-20 15:04:50|14020.2|14005.2|14019.4|14004.4|14020.3|14005.3|14019.4|14004.4|12
1650467100000|2022-04-20 15:05:00|14019.9|14004.9|14019|14004|14019.9|14004.9|14015|14000|11
1650467110000|2022-04-20 15:05:10|14019.5|14004.5|14019|14004|14020|14005|14019|14004|1
1650467120000|2022-04-20 15:05:20|14018|14003|14018|14003|14018|14003|14018|14003|6
1650467140000|2022-04-20 15:05:40|14028.5|14013.5|14027.5|14012.5|14033|14013.5|14027.5|14007.5|5
1650467150000|2022-04-20 15:05:50|14028.5|14013.5|14026|14011|14028.5|14013.5|14026|14011|0
1650467160000|2022-04-20 15:06:00|14027|14012|14018.9|14003.9|14027|14012|14018.9|14003.9|3
1650467170000|2022-04-20 15:06:10|14018.4|14003.4|14018.4|14003.4|14018.9|14003.9|14017.9|14002.9|0
1650467180000|2022-04-20 15:06:20|14018.9|14003.9|14017.9|14002.9|14018.9|14003.9|14017.4|14002.4|1
1650467190000|2022-04-20 15:06:30|14016.4|14001.4|14012.4|13997.4|14017.4|14002.4|14012.4|13997.4|0
1650467200000|2022-04-20 15:06:40|14011.9|13996.9|14011.9|13996.9|14011.9|13996.9|14011.9|13996.9|0
1650467210000|2022-04-20 15:06:50|14010.4|13995.4|14009.4|13994.4|14010.9|13995.9|14008.9|13993.9|0
1650467220000|2022-04-20 15:07:00|14009.3|13994.3|14006.3|13991.3|14009.3|13994.3|14005.8|13990.8|1
1650467230000|2022-04-20 15:07:10|14005.8|13990.8|14006.8|13991.8|14006.9|13991.9|14005.8|13990.8|0
1650467240000|2022-04-20 15:07:20|14006.3|13991.3|14006.3|13991.3|14006.3|13991.3|14006.3|13991.3|0
1650467270000|2022-04-20 15:07:50|14005.8|13990.8|14005.3|13990.3|14005.8|13990.8|14005.3|13990.3|0
1650467280000|2022-04-20 15:08:00|14005.8|13990.8|14004.3|13989.3|14005.8|13990.8|14004.3|13989.3|0
1650467290000|2022-04-20 15:08:10|14004.8|13989.8|14001.3|13986.3|14004.8|13989.8|14001.3|13986.3|0
1650467300000|2022-04-20 15:08:20|14001.4|13986.4|14000.9|13985.9|14001.9|13986.9|14000.4|13985.4|3
1650467310000|2022-04-20 15:08:30|||||||||4
1650467320000|2022-04-20 15:08:40|13999.9|13984.9|13999.9|13984.9|13999.9|13984.9|13999.9|13984.9|0
1650467340000|2022-04-20 15:09:00|13999.4|13984.4|13998.4|13983.4|13999.4|13984.4|13996.4|13981.4|0
1650467350000|2022-04-20 15:09:10|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|0
1650467360000|2022-04-20 15:09:20|13995.9|13980.9|13995.9|13980.9|13995.9|13980.9|13995.9|13980.9|1
1650467370000|2022-04-20 15:09:30|13996.4|13981.4|13995.9|13980.9|13996.4|13981.4|13995.9|13980.9|0
1650467380000|2022-04-20 15:09:40|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|0
1650467400000|2022-04-20 15:10:00|13995.9|13980.9|13995.4|13980.4|13996.4|13981.4|13994.9|13979.9|0
1650467410000|2022-04-20 15:10:10|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|2
1650467420000|2022-04-20 15:10:20|13996.9|13981.9|14000.9|13985.9|14001.4|13986.4|13996.9|13981.9|5
1650467430000|2022-04-20 15:10:30|13997.4|13982.4|13996.4|13981.4|13997.4|13982.4|13994.9|13979.9|1
1650467440000|2022-04-20 15:10:40|13995.4|13980.4|13995.9|13980.9|13995.9|13980.9|13995.4|13980.4|2
1650467450000|2022-04-20 15:10:50|13996.4|13981.4|13996.4|13981.4|13996.4|13981.4|13996.4|13981.4|0
1650467460000|2022-04-20 15:11:00|13995.4|13980.4|13996.9|13981.9|13997.4|13982.4|13995.4|13980.4|0
1650467480000|2022-04-20 15:11:20|13995.4|13980.4|13995.9|13980.9|13995.9|13980.9|13995.4|13980.4|0
1650467490000|2022-04-20 15:11:30|13994.9|13979.9|13995.4|13980.4|13996.4|13981.4|13994.9|13979.9|0
1650467500000|2022-04-20 15:11:40|13994.9|13979.9|13995.4|13980.4|13995.4|13980.4|13994.9|13979.9|0
1650467510000|2022-04-20 15:11:50|14003.7|13988.7|14006|13991|14009.5|13991|14003.7|13984.5|10
1650467520000|2022-04-20 15:12:00|14005.9|13990.9|14004.4|13989.4|14005.9|13990.9|14004.4|13989.4|0
1650467530000|2022-04-20 15:12:10|14006.9|13991.9|14005.9|13990.9|14006.9|13991.9|14005.9|13990.9|0
1650467560000|2022-04-20 15:12:40|14003.4|13988.4|14003.4|13988.4|14003.4|13988.4|14003.4|13988.4|4
1650467570000|2022-04-20 15:12:50|14002.4|13987.4|14002.4|13987.4|14002.4|13987.4|14002.4|13987.4|0
1650467580000|2022-04-20 15:13:00|14002.5|13987.5|13997|13982|14003|13988|13997|13982|2
1650467590000|2022-04-20 15:13:10|13999|13984|13999|13984|13999|13984|13997.5|13982.5|1
1650467600000|2022-04-20 15:13:20|13999.5|13984.5|13997|13982|13999.5|13984.5|13997|13982|1
1650467610000|2022-04-20 15:13:30|13996.5|13981.5|13996.6|13981.6|13996.6|13981.6|13996.5|13981.5|4
1650467620000|2022-04-20 15:13:40|13997.1|13982.1|13998|13983|13998|13983|13997|13982|2
1650467630000|2022-04-20 15:13:50|13991|13976|13990.5|13975.5|13991|13976|13990.5|13975.5|0
1650467640000|2022-04-20 15:14:00|13992.5|13977.5|13991|13976|13994.1|13979.1|13990.5|13975.5|1
1650467650000|2022-04-20 15:14:10|13990.5|13975.5|13980.5|13965.5|13991.5|13976.5|13980.5|13965.5|0
1650467660000|2022-04-20 15:14:20|13980|13965|13980|13965|13980.5|13965.5|13980|13965|0
1650467670000|2022-04-20 15:14:30|13982|13967|13991.9|13976.9|13993|13978|13982|13967|0
1650467680000|2022-04-20 15:14:40|13988|13973|13986|13971|13988|13973|13984.9|13969.9|0
1650467700000|2022-04-20 15:15:00|13984.4|13969.4|13989|13974|13989|13974|13979.5|13964.5|0
1650467710000|2022-04-20 15:15:10|13991.5|13976.5|13992|13967|13992|13976.5|13991|13967|2
1650467720000|2022-04-20 15:15:20|13987|13972|13989|13974|13989|13974|13986|13971|0
1650467730000|2022-04-20 15:15:30|13990|13975|13990.5|13975.5|13990.5|13975.5|13990|13975|0
1650467760000|2022-04-20 15:16:00|13990|13975|13990|13975|13990|13975|13990|13975|0
1650467770000|2022-04-20 15:16:10|13990.5|13975.5|13983|13968|13990.5|13975.5|13983|13968|3
1650467780000|2022-04-20 15:16:20|13982.5|13967.5|13980|13965|13982.5|13967.5|13980|13965|0
1650467790000|2022-04-20 15:16:30|13980.5|13965.5|13980.5|13965.5|13980.5|13965.5|13980.5|13965.5|0
1650467800000|2022-04-20 15:16:40|13981|13966|13992|13977|13992|13977|13981|13966|0
1650467810000|2022-04-20 15:16:50|13993|13978|13993.5|13978.5|13994.5|13979.5|13993|13978|1
1650467820000|2022-04-20 15:17:00|13994|13979|13991|13976|13994|13979|13991|13976|0
1650467830000|2022-04-20 15:17:10|13991.5|13976.5|13996|13981|13996.5|13981.5|13991.5|13976.5|0
1650467840000|2022-04-20 15:17:20|13997.5|13982.5|13998.5|13983.5|13998.5|13983.5|13997|13982|0
1650467850000|2022-04-20 15:17:30|13999|13984|13999|13984|13999|13984|13999|13984|0
1650467860000|2022-04-20 15:17:40|13995.5|13980.5|13994.5|13979.5|13995.5|13980.5|13994.5|13979.5|0
1650467870000|2022-04-20 15:17:50|13994|13979|13994|13979|13994|13979|13994|13979|0
1650467880000|2022-04-20 15:18:00|13993.5|13978.5|13993.5|13978.5|13993.5|13978.5|13993.5|13978.5|0
1650467890000|2022-04-20 15:18:10|||||||||1
1650467940000|2022-04-20 15:19:00|13993.4|13978.4|13993.4|13978.4|13993.4|13978.4|13993.4|13978.4|2
1650467960000|2022-04-20 15:19:20|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|0
1650468010000|2022-04-20 15:20:10|13999.2|13974.2|13980.9|13965.9|13999.2|13974.2|13980.9|13965.9|0
1650468020000|2022-04-20 15:20:20|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|0
1650468030000|2022-04-20 15:20:30|13981.4|13966.4|13979.9|13964.9|13981.4|13966.4|13979.9|13964.9|0
1650468050000|2022-04-20 15:20:50|13979.4|13964.4|13979.9|13964.9|13979.9|13964.9|13979.4|13964.4|0
1650468060000|2022-04-20 15:21:00|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|0
1650468070000|2022-04-20 15:21:10|13979.9|13964.9|13978.4|13963.4|13979.9|13964.9|13977.9|13962.9|0
1650468080000|2022-04-20 15:21:20|13978.9|13963.9|13978.4|13963.4|13978.9|13963.9|13978.4|13963.4|0
1650468090000|2022-04-20 15:21:30|13977.9|13962.9|13977.9|13962.9|13978.4|13963.4|13977.9|13962.9|0
1650468100000|2022-04-20 15:21:40|13977.8|13962.8|13981.9|13966.9|13981.9|13966.9|13974.9|13959.9|0
1650468110000|2022-04-20 15:21:50|13981.4|13966.4|13981.9|13966.9|13982.4|13967.4|13981.4|13966.4|0
1650468120000|2022-04-20 15:22:00|13981.4|13966.4|13983.4|13968.4|13983.4|13968.4|13981.4|13966.4|0
1650468130000|2022-04-20 15:22:10|13983.9|13968.9|13984.9|13969.9|13984.9|13969.9|13983.9|13968.9|0
1650468140000|2022-04-20 15:22:20|13985.9|13970.9|13987.4|13972.4|13987.4|13972.4|13985.9|13970.9|0
1650468150000|2022-04-20 15:22:30|13987.9|13972.9|13987.3|13972.3|13988.4|13973.4|13987.3|13972.3|6
1650468160000|2022-04-20 15:22:40|13987.4|13972.4|13987.9|13972.9|13987.9|13972.9|13987.4|13972.4|0
1650468170000|2022-04-20 15:22:50|13986.4|13971.4|13985.8|13970.8|13986.4|13971.4|13985.8|13970.8|0
1650468180000|2022-04-20 15:23:00|13985.4|13970.4|13983.4|13968.4|13985.4|13970.4|13983.4|13968.4|0
1650468200000|2022-04-20 15:23:20|13983.3|13968.3|13979.9|13964.9|13983.3|13968.3|13979.9|13964.9|0
1650468210000|2022-04-20 15:23:30|13979.8|13964.8|13979.8|13964.8|13979.8|13964.8|13979.8|13964.8|0
1650468220000|2022-04-20 15:23:40|13979.3|13964.3|13979.3|13964.3|13979.3|13964.3|13979.3|13964.3|4
1650468240000|2022-04-20 15:24:00|13978.8|13963.8|13969.8|13954.8|13978.8|13963.8|13969.8|13954.8|0
1650468250000|2022-04-20 15:24:10|13969.7|13954.7|13964.3|13949.3|13969.7|13954.7|13964.3|13949.3|0
1650468260000|2022-04-20 15:24:20|13963.8|13948.8|13972.3|13957.3|13972.3|13957.3|13963.8|13948.8|0
1650468270000|2022-04-20 15:24:30|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|1
1650468280000|2022-04-20 15:24:40|13967.3|13952.3|13963.3|13948.3|13967.3|13952.3|13963.3|13948.3|0
1650468290000|2022-04-20 15:24:50|13963.8|13948.8|13969.8|13954.8|13969.8|13954.8|13963.8|13948.8|1
1650468300000|2022-04-20 15:25:00|13970.3|13955.3|13969.3|13954.3|13973.3|13958.3|13969.3|13954.3|0
1650468310000|2022-04-20 15:25:10|13966.3|13951.3|13970.8|13955.8|13970.8|13955.8|13966.3|13951.3|0
1650468320000|2022-04-20 15:25:20|13965.8|13950.8|13965.3|13950.3|13968.8|13953.8|13965.3|13950.3|0
1650468330000|2022-04-20 15:25:30|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|1
1650468340000|2022-04-20 15:25:40|13963.3|13948.3|13963.8|13948.8|13963.8|13948.8|13963.3|13948.3|0
1650468350000|2022-04-20 15:25:50|13963.3|13948.3|13963.3|13948.3|13963.3|13948.3|13963.3|13948.3|0
1650468360000|2022-04-20 15:26:00|13964.3|13949.3|13963.8|13948.8|13964.3|13949.3|13963.8|13948.8|0
1650468470000|2022-04-20 15:27:50|13963.3|13948.3|13963.3|13948.3|13963.3|13948.3|13962.8|13947.8|0
1650468480000|2022-04-20 15:28:00|13966.3|13951.3|13968.3|13953.3|13968.3|13953.3|13966.3|13951.3|2
1650468490000|2022-04-20 15:28:10|13968.8|13953.8|13970.3|13955.3|13970.3|13955.3|13968.8|13953.8|0
1650468520000|2022-04-20 15:28:40|13977.3|13962.3|13978.8|13963.8|13978.8|13963.8|13977.3|13962.3|0
1650468540000|2022-04-20 15:29:00|13979.8|13964.8|13983.8|13968.8|13983.8|13968.8|13979.8|13964.8|1
1650468550000|2022-04-20 15:29:10|13981.9|13966.9|13987.8|13972.8|13987.8|13972.8|13980.8|13965.8|2
1650468560000|2022-04-20 15:29:20|13986.8|13971.8|13986.8|13971.8|13986.8|13971.8|13986.8|13971.8|2
1650468580000|2022-04-20 15:29:40|||||||||1
1650468590000|2022-04-20 15:29:50|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|0
1650468600000|2022-04-20 15:30:00|13986.8|13971.8|13987.3|13972.3|13987.3|13972.3|13986.8|13971.8|0
1650468610000|2022-04-20 15:30:10|13987.4|13972.4|13992.3|13977.3|13993.3|13978.3|13987.4|13972.4|0
1650468620000|2022-04-20 15:30:20|13992.8|13977.8|13993.3|13978.3|13993.3|13978.3|13992.8|13977.8|1
1650468630000|2022-04-20 15:30:30|13994.3|13979.3|13995.8|13980.8|13995.8|13980.8|13994.3|13979.3|0
1650468640000|2022-04-20 15:30:40|13998.8|13983.8|13995.8|13980.8|13998.8|13983.8|13995.8|13980.8|0
1650468670000|2022-04-20 15:31:10|13996.8|13981.8|13995.8|13980.8|13996.8|13981.8|13995.8|13980.8|1
1650468680000|2022-04-20 15:31:20|13996.3|13981.3|13996.3|13981.3|13996.3|13981.3|13996.3|13981.3|0
1650468690000|2022-04-20 15:31:30|13996.2|13981.2|13995.2|13980.2|13996.2|13981.2|13995.2|13980.2|0
1650468700000|2022-04-20 15:31:40|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|0
1650468710000|2022-04-20 15:31:50|13991.7|13976.7|13991.7|13976.7|13991.7|13976.7|13991.7|13976.7|0
1650468720000|2022-04-20 15:32:00|||||||||1
1650468730000|2022-04-20 15:32:10|13992|13977|14005.2|13990.2|14005.7|13990.7|13992|13977|0
1650468750000|2022-04-20 15:32:30|14004.7|13989.7|14003.8|13988.8|14004.7|13989.7|14003.7|13988.7|0
1650468760000|2022-04-20 15:32:40|14004.2|13989.2|14004.2|13989.2|14004.2|13989.2|14004.2|13989.2|0
1650468770000|2022-04-20 15:32:50|14004.3|13989.3|14008.2|13993.2|14008.2|13993.2|14004.3|13989.3|1
1650468780000|2022-04-20 15:33:00|14007.2|13992.2|14005.8|13990.8|14007.2|13992.2|14005.3|13990.3|3
1650468790000|2022-04-20 15:33:10|14006.3|13991.3|14006.3|13991.3|14006.3|13991.3|14006.3|13991.3|0
1650468820000|2022-04-20 15:33:40|14005.8|13990.8|14006.3|13991.3|14006.3|13991.3|14005.8|13990.8|2
1650468850000|2022-04-20 15:34:10|14005.8|13990.8|14005.8|13990.8|14005.8|13990.8|14005.8|13990.8|0
1650468860000|2022-04-20 15:34:20|14005.7|13990.7|14000.3|13985.3|14005.7|13990.7|14000.3|13985.3|0
1650468870000|2022-04-20 15:34:30|14005.2|13980.2|13999.3|13984.3|14005.2|13984.3|13999.3|13980.2|0
1650468890000|2022-04-20 15:34:50|13998.8|13983.8|13999.3|13984.3|13999.3|13984.3|13998.8|13983.8|0
1650468900000|2022-04-20 15:35:00|13999.2|13984.2|13992.8|13977.8|13999.2|13984.2|13992.8|13977.8|0
1650468910000|2022-04-20 15:35:10|13992.7|13977.7|13992.3|13977.3|13992.7|13977.7|13987.4|13972.4|10
1650468940000|2022-04-20 15:35:40|13989.8|13974.8|13989.8|13974.8|13989.8|13974.8|13989.8|13974.8|0
1650468950000|2022-04-20 15:35:50|13989.3|13974.3|13988.3|13973.3|13989.3|13974.3|13988.3|13973.3|0
1650468960000|2022-04-20 15:36:00|13989.3|13974.3|14000.3|13985.3|14000.3|13985.3|13989.3|13974.3|0
1650468970000|2022-04-20 15:36:10|14000.8|13985.8|14000.3|13985.3|14001.3|13986.3|14000.3|13985.3|0
1650468980000|2022-04-20 15:36:20|13999.8|13984.8|13999.8|13984.8|13999.8|13984.8|13999.8|13984.8|0
1650469010000|2022-04-20 15:36:50|13999.3|13984.3|13999.3|13984.3|13999.3|13984.3|13999.3|13984.3|0
1650469020000|2022-04-20 15:37:00|13999.8|13984.8|13995.8|13980.8|14000.3|13985.3|13994.4|13979.4|2
1650469030000|2022-04-20 15:37:10|13996.8|13981.8|13995.8|13980.8|13996.8|13981.8|13995.3|13980.3|0
1650469040000|2022-04-20 15:37:20|13996.3|13981.3|13995.8|13980.8|13996.3|13981.3|13995.8|13980.8|0
1650469060000|2022-04-20 15:37:40|13995.3|13980.3|13990.8|13975.8|13995.8|13980.8|13989.8|13974.8|1
1650469070000|2022-04-20 15:37:50|13989.8|13974.8|13984.3|13969.3|13989.8|13974.8|13984.3|13969.3|0
1650469080000|2022-04-20 15:38:00|13985.3|13970.3|13987.3|13972.3|13987.3|13972.3|13985.3|13970.3|0
1650469090000|2022-04-20 15:38:10|13987.8|13972.8|13995.8|13980.8|13997.3|13982.3|13987.8|13972.8|1
1650469100000|2022-04-20 15:38:20|13997.3|13982.3|13995.8|13980.8|13997.3|13982.3|13995.8|13980.8|0
1650469110000|2022-04-20 15:38:30|13997.3|13982.3|13997.3|13982.3|13997.3|13982.3|13994.8|13979.8|1
1650469120000|2022-04-20 15:38:40|13997.2|13982.2|13995.3|13980.3|13997.3|13982.3|13995.3|13980.3|0
1650469130000|2022-04-20 15:38:50|13995.8|13980.8|13991.3|13976.3|13996.3|13981.3|13991.3|13976.3|0
1650469140000|2022-04-20 15:39:00|13990.8|13975.8|13990.8|13975.8|13991.3|13976.3|13990.8|13975.8|0
1650469150000|2022-04-20 15:39:10|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|0
1650469160000|2022-04-20 15:39:20|13990.3|13975.3|13985.3|13970.3|13990.3|13975.3|13985.3|13970.3|0
1650469170000|2022-04-20 15:39:30|13985.8|13970.8|13984.8|13969.8|13985.8|13970.8|13984.8|13969.8|2
1650469190000|2022-04-20 15:39:50|13984.3|13969.3|13984.8|13969.8|13985.3|13970.3|13984.3|13969.3|0
1650469200000|2022-04-20 15:40:00|13985.8|13970.8|13985.8|13970.8|13985.8|13970.8|13985.8|13970.8|0
1650469210000|2022-04-20 15:40:10|13984.8|13969.8|13984.3|13969.3|13984.8|13969.8|13984.3|13969.3|0
1650469240000|2022-04-20 15:40:40|13983.8|13968.8|13983.8|13968.8|13983.8|13968.8|13983.8|13968.8|0
1650469250000|2022-04-20 15:40:50|13984.3|13969.3|13984.3|13969.3|13984.3|13969.3|13984.3|13969.3|0
1650469260000|2022-04-20 15:41:00|||||||||1
1650469270000|2022-04-20 15:41:10|||||||||1
1650469320000|2022-04-20 15:42:00|||||||||2
1650469330000|2022-04-20 15:42:10|||||||||7
1650469370000|2022-04-20 15:42:50|13989.3|13974.3|13991.3|13976.3|13992.8|13977.8|13989.3|13974.3|2
1650469380000|2022-04-20 15:43:00|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|0
1650469390000|2022-04-20 15:43:10|13992.3|13977.3|13991.3|13976.3|13992.3|13977.3|13990.3|13975.3|0
1650469400000|2022-04-20 15:43:20|13991.8|13976.8|13994.3|13979.3|13994.8|13979.8|13991.8|13976.8|0
1650469410000|2022-04-20 15:43:30|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|1
1650469420000|2022-04-20 15:43:40|13991.7|13976.7|13989.8|13974.8|13991.7|13976.7|13989.8|13974.8|0
1650469430000|2022-04-20 15:43:50|13992.3|13977.3|13993.3|13978.3|13993.3|13978.3|13992.3|13977.3|0
1650469440000|2022-04-20 15:44:00|13995.3|13980.3|13995.3|13980.3|13995.3|13980.3|13995.3|13980.3|1
1650469470000|2022-04-20 15:44:30|13992.7|13967.7|13986.2|13971.2|13992.7|13973.7|13986.2|13967.7|2
1650469480000|2022-04-20 15:44:40|13985.7|13970.7|13986.2|13971.2|13986.2|13971.2|13985.7|13970.7|1
1650469490000|2022-04-20 15:44:50|13986.7|13971.7|13986.7|13971.7|13986.7|13971.7|13986.7|13971.7|1
1650469500000|2022-04-20 15:45:00|13989.7|13974.7|13988.2|13973.2|13989.7|13974.7|13988.2|13973.2|0
1650469510000|2022-04-20 15:45:10|13991.2|13976.2|13994.6|13979.6|13995.2|13980.2|13991.2|13976.2|1
1650469520000|2022-04-20 15:45:20|13994.7|13979.7|13995.1|13980.1|13995.1|13980.1|13994.7|13979.7|0
1650469540000|2022-04-20 15:45:40|13994.6|13979.6|13995.1|13980.1|13995.1|13980.1|13994.6|13979.6|0
1650469550000|2022-04-20 15:45:50|13995|13980|13989.6|13974.6|13995|13980|13989.6|13974.6|0
1650469560000|2022-04-20 15:46:00|13985.6|13970.6|13985.6|13970.6|13985.6|13970.6|13985.6|13970.6|1
1650469570000|2022-04-20 15:46:10|13985.1|13970.1|13985.6|13970.6|13985.6|13970.6|13985.1|13970.1|0
1650469590000|2022-04-20 15:46:30|13985.1|13970.1|13994.2|13979.2|13994.7|13979.7|13985.1|13970.1|3
1650469620000|2022-04-20 15:47:00|13992.2|13977.2|13991.2|13976.2|13992.2|13977.2|13991.2|13976.2|1
1650469630000|2022-04-20 15:47:10|13991.7|13976.7|13991.2|13976.2|13991.7|13976.7|13991.2|13976.2|0
1650469640000|2022-04-20 15:47:20|13990.7|13975.7|13990.7|13975.7|13990.7|13975.7|13990.7|13975.7|0
1650469650000|2022-04-20 15:47:30|13990.5|13975.5|13985.2|13970.2|13990.5|13975.5|13985.2|13970.2|0
1650469660000|2022-04-20 15:47:40|13985.1|13970.1|13984.7|13969.7|13985.1|13970.1|13984.7|13969.7|0
1650469670000|2022-04-20 15:47:50|||||||||1
1650469680000|2022-04-20 15:48:00|13984.6|13969.6|13995.6|13970.6|13995.6|13970.6|13984.1|13969.1|1
1650469690000|2022-04-20 15:48:10|13990.6|13975.6|13990.6|13975.6|13990.6|13975.6|13990.6|13975.6|0
1650469700000|2022-04-20 15:48:20|13989.6|13974.6|13988.6|13973.6|13989.6|13974.6|13988.6|13973.6|0
1650469710000|2022-04-20 15:48:30|13989.6|13974.6|13989.6|13974.6|13989.6|13974.6|13989.6|13974.6|1
1650469720000|2022-04-20 15:48:40|||||||||2
1650469740000|2022-04-20 15:49:00|13989.7|13974.7|13988.2|13973.2|13989.7|13974.7|13988.1|13973.1|0
1650469750000|2022-04-20 15:49:10|13989.1|13974.1|13989.1|13974.1|13989.1|13974.1|13989.1|13974.1|0
1650469760000|2022-04-20 15:49:20|||||||||1
1650469770000|2022-04-20 15:49:30|13989.2|13974.2|13989.2|13974.2|13989.2|13974.2|13989.2|13974.2|0
1650469780000|2022-04-20 15:49:40|13989.6|13974.6|13989.6|13974.6|13989.6|13974.6|13989.6|13974.6|0
1650469800000|2022-04-20 15:50:00|13989.1|13974.1|13989.6|13974.6|13989.6|13974.6|13989.1|13974.1|1
1650469810000|2022-04-20 15:50:10|13989.1|13974.1|13988.6|13973.6|13989.1|13974.1|13988.1|13973.1|1
1650469840000|2022-04-20 15:50:40|13989.1|13974.1|13989.1|13974.1|13989.1|13974.1|13989.1|13974.1|0
1650469860000|2022-04-20 15:51:00|13988.1|13973.1|13988.1|13973.1|13988.1|13973.1|13988.1|13973.1|1
1650469880000|2022-04-20 15:51:20|13987.1|13972.1|13986.6|13971.6|13987.1|13972.1|13986.6|13971.6|0
1650469890000|2022-04-20 15:51:30|13986.1|13971.1|13986.1|13971.1|13986.1|13971.1|13986.1|13971.1|0
1650469900000|2022-04-20 15:51:40|13986.6|13971.6|13986.6|13971.6|13986.6|13971.6|13986.6|13971.6|0
1650469910000|2022-04-20 15:51:50|||||||||1
1650469920000|2022-04-20 15:52:00|13986.1|13971.1|13986.1|13971.1|13986.1|13971.1|13986.1|13971.1|0
1650469930000|2022-04-20 15:52:10|13985.6|13970.6|13985.6|13970.6|13985.6|13970.6|13985.6|13970.6|0
1650469960000|2022-04-20 15:52:40|13986.1|13971.1|13985.6|13970.6|13986.1|13971.1|13985.6|13970.6|1
1650469980000|2022-04-20 15:53:00|13987.6|13972.6|13987.1|13972.1|13988.1|13973.1|13986.6|13971.6|0
1650470000000|2022-04-20 15:53:20|13986.6|13971.6|13986.6|13971.6|13986.6|13971.6|13986.6|13971.6|0
1650470010000|2022-04-20 15:53:30|||||||||1
1650470040000|2022-04-20 15:54:00|13986.1|13971.1|13985.7|13970.7|13986.1|13971.1|13983.1|13968.1|4
1650470050000|2022-04-20 15:54:10|13987.7|13972.7|13991.2|13976.2|13991.2|13976.2|13987.7|13972.7|0
1650470070000|2022-04-20 15:54:30|13989.7|13974.7|13988.7|13973.7|13989.7|13974.7|13988.7|13973.7|0
1650470080000|2022-04-20 15:54:40|13988.6|13973.6|13987.7|13972.7|13988.6|13973.6|13985.7|13970.7|0
1650470090000|2022-04-20 15:54:50|13988.2|13973.2|13986.7|13971.7|13988.2|13973.2|13986.7|13971.7|0
1650470100000|2022-04-20 15:55:00|13989.7|13974.7|13988.2|13973.2|13991.2|13976.2|13987.2|13972.2|0
1650470110000|2022-04-20 15:55:10|13986.7|13971.7|13987.7|13972.7|13987.7|13972.7|13986.7|13971.7|0
1650470120000|2022-04-20 15:55:20|13987.6|13972.6|13986.2|13971.2|13987.6|13972.6|13986.2|13971.2|0
1650470150000|2022-04-20 15:55:50|13986.7|13971.7|13987.1|13972.1|13987.2|13972.2|13986.7|13971.7|3
1650470160000|2022-04-20 15:56:00|13986.6|13971.6|13992.6|13977.6|13993.1|13978.1|13985.1|13970.1|0
1650470170000|2022-04-20 15:56:10|13992.1|13977.1|13991.6|13976.6|13992.1|13977.1|13991.6|13976.6|0
1650470180000|2022-04-20 15:56:20|13991.7|13976.7|13991.6|13976.6|13993.6|13978.6|13991.6|13976.6|0
1650470190000|2022-04-20 15:56:30|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|0
1650470200000|2022-04-20 15:56:40|13991.6|13976.6|13991.6|13976.6|13991.6|13976.6|13991.6|13976.6|1
1650470210000|2022-04-20 15:56:50|13995.2|13980.2|13996.6|13981.6|13996.6|13981.6|13995.2|13980.2|1
1650470220000|2022-04-20 15:57:00|13996.1|13981.1|13996.6|13981.6|13996.6|13981.6|13995.6|13980.6|1
1650470230000|2022-04-20 15:57:10|13996.1|13981.1|13996.1|13981.1|13996.1|13981.1|13996.1|13981.1|0
1650470240000|2022-04-20 15:57:20|13997.6|13982.6|13997.1|13982.1|13997.6|13982.6|13996.1|13981.1|1
1650470250000|2022-04-20 15:57:30|13997.6|13982.6|13999.5|13984.5|13999.6|13984.6|13997.6|13982.6|0
1650470260000|2022-04-20 15:57:40|13996.1|13981.1|13995.6|13980.6|13997.6|13982.6|13995.6|13980.6|1
1650470270000|2022-04-20 15:57:50|13994.6|13979.6|13994.6|13979.6|13995.1|13980.1|13994.6|13979.6|1
1650470280000|2022-04-20 15:58:00|13995.1|13980.1|13998.1|13983.1|13998.1|13983.1|13993.6|13978.6|1
1650470290000|2022-04-20 15:58:10|13996.6|13981.6|13995.1|13980.1|13996.6|13981.6|13995.1|13980.1|1
1650470300000|2022-04-20 15:58:20|13994.1|13979.1|13993.6|13978.6|13994.6|13979.6|13993.6|13978.6|0
1650470310000|2022-04-20 15:58:30|13993.1|13978.1|13998.6|13983.6|13998.6|13983.6|13993.1|13978.1|0
1650470320000|2022-04-20 15:58:40|14002.6|13987.6|14004.6|13989.6|14005.1|13990.1|14002.6|13987.6|1
1650470330000|2022-04-20 15:58:50|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|0
1650470340000|2022-04-20 15:59:00|14005.2|13990.2|14007.1|13992.1|14007.1|13992.1|14005.2|13990.2|0
1650470350000|2022-04-20 15:59:10|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|14004.6|13989.6|1
1650470360000|2022-04-20 15:59:20|14004.5|13989.5|14002.6|13987.6|14004.5|13989.5|14002.6|13987.6|0
1650470370000|2022-04-20 15:59:30|14003.6|13988.6|14002.6|13987.6|14003.6|13988.6|14002.6|13987.6|1
1650470380000|2022-04-20 15:59:40|14001.6|13986.6|13999.6|13984.6|14001.6|13986.6|13999.1|13984.1|0
1650470400000|2022-04-20 16:00:00|13999.1|13984.1|14002.1|13987.1|14002.1|13987.1|13997.1|13982.1|0
1650470410000|2022-04-20 16:00:10|14002|13987|14000.6|13985.6|14002|13987|14000.6|13985.6|0
1650470420000|2022-04-20 16:00:20|14001.6|13986.6|14001.6|13986.6|14005.1|13990.1|13998.6|13983.6|0
1650470430000|2022-04-20 16:00:30|14002.1|13987.1|14002.1|13987.1|14003.1|13988.1|14002.1|13987.1|1
1650470440000|2022-04-20 16:00:40|14002|13987|14000.6|13985.6|14002|13987|14000.6|13985.6|0
1650470460000|2022-04-20 16:01:00|14000.1|13985.1|14000.6|13985.6|14002.1|13987.1|13998.6|13983.6|1
1650470490000|2022-04-20 16:01:30|13999.6|13984.6|14000.2|13985.2|14000.2|13985.2|13999.6|13984.6|1
1650470500000|2022-04-20 16:01:40|14005.1|13990.1|14001.6|13986.6|14005.1|13990.1|14001.6|13986.6|0
1650470510000|2022-04-20 16:01:50|||||||||1
1650470530000|2022-04-20 16:02:10|14001.1|13986.1|14001.6|13986.6|14001.6|13986.6|14001.1|13986.1|0
1650470540000|2022-04-20 16:02:20|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|14001.1|13986.1|0
1650470550000|2022-04-20 16:02:30|14001|13986|14002.1|13987.1|14002.1|13987.1|13997.6|13982.6|0
1650470560000|2022-04-20 16:02:40|14001.6|13986.6|14001.6|13986.6|14001.6|13986.6|14001.6|13986.6|1
1650470580000|2022-04-20 16:03:00|13998.1|13983.1|13999.6|13984.6|14000.6|13985.6|13998.1|13983.1|0
1650470590000|2022-04-20 16:03:10|13999.1|13984.1|13999.1|13984.1|13999.1|13984.1|13999.1|13984.1|0
1650470600000|2022-04-20 16:03:20|||||||||1
1650470610000|2022-04-20 16:03:30|||||||||1
1650470620000|2022-04-20 16:03:40|13999|13984|13999|13984|13999|13984|13999|13984|2
1650470630000|2022-04-20 16:03:50|||||||||1
1650470640000|2022-04-20 16:04:00|14001|13986|14001|13986|14001|13986|14001|13986|1
1650470650000|2022-04-20 16:04:10|14005|13990|14001.5|13986.5|14007.6|13992.6|14001.5|13986.5|2
1650470670000|2022-04-20 16:04:30|14000|13985|13999.5|13984.5|14000|13985|13999.5|13984.5|0
1650470680000|2022-04-20 16:04:40|13999|13984|13998.9|13983.9|13999|13984|13998.9|13983.9|1
1650470690000|2022-04-20 16:04:50|13997.9|13982.9|13997.9|13982.9|13997.9|13982.9|13997.4|13982.4|0
1650470700000|2022-04-20 16:05:00|13998.9|13983.9|13993.4|13978.4|13999.4|13984.4|13992.9|13977.9|2
1650470710000|2022-04-20 16:05:10|13992.9|13977.9|13992.5|13977.5|13993|13978|13992.4|13977.4|0
1650470740000|2022-04-20 16:05:40|13992|13977|13993|13978|13993|13978|13992|13977|0
1650470750000|2022-04-20 16:05:50|13992.9|13977.9|13992.5|13977.5|13992.9|13977.9|13992.5|13977.5|0
1650470760000|2022-04-20 16:06:00|13992.4|13977.4|13992.5|13977.5|13992.5|13977.5|13991.5|13976.5|0
1650470770000|2022-04-20 16:06:10|||||||||1
1650470780000|2022-04-20 16:06:20|13992|13977|13992|13977|13992|13977|13992|13977|0
1650470790000|2022-04-20 16:06:30|13994.5|13979.5|14000|13985|14001.5|13986.5|13994.5|13979.5|0
1650470800000|2022-04-20 16:06:40|14000.5|13985.5|13999.5|13984.5|14000.5|13985.5|13999|13984|0
1650470820000|2022-04-20 16:07:00|14000|13985|13999|13984|14000|13985|13999|13984|0
1650470830000|2022-04-20 16:07:10|13998.9|13983.9|13998.4|13983.4|13998.9|13983.9|13998.4|13983.4|1
1650470840000|2022-04-20 16:07:20|13997.9|13982.9|13995.9|13980.9|13997.9|13982.9|13995.9|13980.9|0
1650470850000|2022-04-20 16:07:30|13995.5|13980.5|13995.5|13980.5|13996|13981|13995.5|13980.5|0
1650470870000|2022-04-20 16:07:50|13995.4|13980.4|13995.4|13980.4|13995.4|13980.4|13995.4|13980.4|3
1650470880000|2022-04-20 16:08:00|13996.4|13981.4|13993.4|13978.4|13996.4|13981.4|13992.4|13977.4|0
1650470890000|2022-04-20 16:08:10|13993.9|13978.9|13990.9|13975.9|13993.9|13978.9|13990.9|13975.9|0
1650470900000|2022-04-20 16:08:20|13991.4|13976.4|13991.4|13976.4|13991.4|13976.4|13991.4|13976.4|1
1650470910000|2022-04-20 16:08:30|13993.9|13978.9|13991.4|13976.4|13993.9|13978.9|13991.4|13976.4|0
1650470920000|2022-04-20 16:08:40|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|0
1650470930000|2022-04-20 16:08:50|13989.8|13974.8|13987.9|13972.9|13989.8|13974.8|13987.9|13972.9|0
1650470940000|2022-04-20 16:09:00|13986.9|13971.9|13985.4|13970.4|13986.9|13971.9|13985.4|13970.4|0
1650470950000|2022-04-20 16:09:10|13985.9|13970.9|13984.4|13969.4|13985.9|13970.9|13984.4|13969.4|0
1650470960000|2022-04-20 16:09:20|13984.9|13969.9|13983.9|13968.9|13984.9|13969.9|13983.9|13968.9|0
1650470970000|2022-04-20 16:09:30|13983.4|13968.4|13981.4|13966.4|13983.4|13968.4|13981.4|13966.4|0
1650470980000|2022-04-20 16:09:40|13980.4|13965.4|13970.9|13955.9|13980.4|13965.4|13970.9|13955.9|0
1650470990000|2022-04-20 16:09:50|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|0
1650471000000|2022-04-20 16:10:00|13969.4|13954.4|13967.9|13952.9|13971.4|13956.4|13967.9|13952.9|3
1650471010000|2022-04-20 16:10:10|13967.4|13952.4|13965.4|13950.4|13967.4|13952.4|13965.4|13950.4|1
1650471030000|2022-04-20 16:10:30|13964.4|13949.4|13962.9|13947.9|13964.4|13949.4|13962.9|13947.9|1
1650471040000|2022-04-20 16:10:40|13963|13948|13965.4|13950.4|13965.4|13950.4|13963|13948|1
1650471050000|2022-04-20 16:10:50|13964.5|13949.5|13965.4|13950.4|13965.4|13950.4|13964.5|13949.5|0
1650471060000|2022-04-20 16:11:00|13964.4|13949.4|13971.9|13956.9|13972.9|13957.9|13964.4|13949.4|1
1650471070000|2022-04-20 16:11:10|13970.9|13955.9|13969.4|13954.4|13970.9|13955.9|13969.4|13954.4|0
1650471080000|2022-04-20 16:11:20|13969.9|13954.9|13967.4|13952.4|13969.9|13954.9|13967.4|13952.4|0
1650471090000|2022-04-20 16:11:30|13966.4|13951.4|13965.4|13950.4|13966.4|13951.4|13965.4|13950.4|0
1650471100000|2022-04-20 16:11:40|13964.9|13949.9|13965.4|13950.4|13965.4|13950.4|13964.9|13949.9|0
1650471120000|2022-04-20 16:12:00|13965.9|13950.9|13964.9|13949.9|13965.9|13950.9|13963.9|13948.9|0
1650471130000|2022-04-20 16:12:10|13965.9|13950.9|13965.9|13950.9|13965.9|13950.9|13965.9|13950.9|0
1650471140000|2022-04-20 16:12:20|13966.4|13951.4|13967.4|13952.4|13967.4|13952.4|13966.4|13951.4|0
1650471160000|2022-04-20 16:12:40|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|0
1650471190000|2022-04-20 16:13:10|13965.9|13950.9|13964.9|13949.9|13965.9|13950.9|13964.9|13949.9|0
1650471200000|2022-04-20 16:13:20|13964.4|13949.4|13963.9|13948.9|13964.4|13949.4|13963.9|13948.9|0
1650471210000|2022-04-20 16:13:30|13963.8|13948.8|13959.4|13944.4|13963.8|13948.8|13959.4|13944.4|6
1650471220000|2022-04-20 16:13:40|13958.9|13943.9|13959.4|13944.4|13959.4|13944.4|13958.9|13943.9|1
1650471230000|2022-04-20 16:13:50|13960.9|13945.9|13966.9|13951.9|13967.4|13952.4|13960.9|13945.9|0
1650471240000|2022-04-20 16:14:00|13964.9|13949.9|13963.4|13948.4|13964.9|13949.9|13963.4|13948.4|0
1650471250000|2022-04-20 16:14:10|13962.4|13947.4|13962.9|13947.9|13962.9|13947.9|13962.4|13947.4|0
1650471260000|2022-04-20 16:14:20|13962.4|13947.4|13960.4|13945.4|13962.4|13947.4|13960.4|13945.4|2
1650471270000|2022-04-20 16:14:30|13959.9|13944.9|13958.9|13943.9|13959.9|13944.9|13958.9|13943.9|0
1650471280000|2022-04-20 16:14:40|13959.4|13944.4|13958.9|13943.9|13959.4|13944.4|13958.9|13943.9|1
1650471290000|2022-04-20 16:14:50|13959|13944|13958.5|13943.5|13959.4|13944.4|13958.4|13943.4|4
1650471310000|2022-04-20 16:15:10|13958|13943|13958|13943|13958|13943|13958|13943|0
1650471320000|2022-04-20 16:15:20|13957.5|13942.5|13961.5|13946.5|13961.5|13946.5|13957|13942|4
1650471340000|2022-04-20 16:15:40|||||||||13
1650471350000|2022-04-20 16:15:50|13962|13947|13962|13947|13962|13947|13962|13947|0
1650471360000|2022-04-20 16:16:00|13972|13957|13972|13957|13972|13957|13972|13957|0
1650471370000|2022-04-20 16:16:10|13972.5|13957.5|13971.5|13956.5|13972.5|13957.5|13971.5|13956.5|1
1650471380000|2022-04-20 16:16:20|13972|13957|13972.5|13957.5|13972.6|13957.6|13972|13957|7
1650471390000|2022-04-20 16:16:30|13972.6|13957.6|13973|13958|13973.1|13958.1|13972.6|13957.6|9
1650471400000|2022-04-20 16:16:40|13973.5|13958.5|13973.5|13958.5|13973.5|13958.5|13973.5|13958.5|0
1650471420000|2022-04-20 16:17:00|13973|13958|13967|13952|13973.5|13958.5|13967|13952|0
1650471430000|2022-04-20 16:17:10|13966.6|13951.6|13963|13948|13967|13952|13963|13948|3
1650471440000|2022-04-20 16:17:20|13962.5|13947.5|13962.5|13947.5|13962.5|13947.5|13962.5|13947.5|0
1650471450000|2022-04-20 16:17:30|13959.5|13944.5|13959.5|13944.5|13959.5|13944.5|13959.5|13944.5|0
1650471460000|2022-04-20 16:17:40|13959|13944|13959|13944|13959|13944|13959|13944|0
1650471480000|2022-04-20 16:18:00|13958.5|13943.5|13958.6|13943.6|13958.6|13943.6|13958.5|13943.5|0
1650471490000|2022-04-20 16:18:10|13959.5|13944.5|13964.1|13949.1|13967|13952|13959.5|13944.5|4
1650471500000|2022-04-20 16:18:20|13963.6|13948.6|13965.6|13950.6|13965.6|13950.6|13963.6|13948.6|0
1650471510000|2022-04-20 16:18:30|13969.6|13954.6|13966.1|13951.1|13969.6|13954.6|13965.6|13950.6|0
1650471520000|2022-04-20 16:18:40|13966.6|13951.6|13967.6|13952.6|13967.6|13952.6|13966.6|13951.6|0
1650471530000|2022-04-20 16:18:50|13967.7|13952.7|13969.6|13954.6|13972.6|13957.6|13967.7|13952.7|1
1650471540000|2022-04-20 16:19:00|13968.6|13953.6|13971.6|13956.6|13972.1|13957.1|13968.6|13953.6|4
1650471550000|2022-04-20 16:19:10|13972.1|13957.1|13972.6|13957.6|13977.2|13962.2|13971.1|13956.1|4
1650471560000|2022-04-20 16:19:20|13973.1|13958.1|13973.6|13958.6|13973.6|13958.6|13973.1|13958.1|0
1650471570000|2022-04-20 16:19:30|13974.1|13959.1|13974.1|13959.1|13974.1|13959.1|13974.1|13959.1|0
1650471590000|2022-04-20 16:19:50|13973.6|13958.6|13971.1|13956.1|13973.6|13958.6|13971.1|13956.1|0
1650471600000|2022-04-20 16:20:00|13970.6|13955.6|13970.6|13955.6|13970.6|13955.6|13970.6|13955.6|0
1650471610000|2022-04-20 16:20:10|13970.7|13955.7|13972.7|13957.7|13972.7|13957.7|13970.7|13955.7|0
1650471620000|2022-04-20 16:20:20|13974.6|13959.6|13976.6|13961.6|13976.6|13961.6|13974.6|13959.6|0
1650471630000|2022-04-20 16:20:30|13977.1|13962.1|13978.6|13963.6|13979.6|13964.6|13976.6|13961.6|0
1650471640000|2022-04-20 16:20:40|13971.3|13956.3|13970.1|13955.1|13971.3|13956.3|13970.1|13955.1|1
1650471650000|2022-04-20 16:20:50|13969.6|13954.6|13970.1|13955.1|13970.1|13955.1|13969.6|13954.6|0
1650471660000|2022-04-20 16:21:00|13969.6|13954.6|13968.7|13953.7|13969.6|13954.6|13968.7|13953.7|10
1650471680000|2022-04-20 16:21:20|13968.2|13953.2|13968.2|13953.2|13968.2|13953.2|13968.2|13953.2|0
1650471710000|2022-04-20 16:21:50|13968.1|13953.1|13967.7|13952.7|13968.1|13953.1|13967.7|13952.7|1
1650471720000|2022-04-20 16:22:00|13967.6|13952.6|13967.2|13952.2|13967.6|13952.6|13967.2|13952.2|0
1650471730000|2022-04-20 16:22:10|13967.1|13952.1|13965.2|13950.2|13967.1|13952.1|13965.1|13950.1|0
1650471740000|2022-04-20 16:22:20|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|0
1650471750000|2022-04-20 16:22:30|13964.1|13949.1|13963.6|13948.6|13964.1|13949.1|13963.6|13948.6|0
1650471760000|2022-04-20 16:22:40|13963.2|13948.2|13961.7|13946.7|13963.2|13948.2|13961.7|13946.7|0
1650471770000|2022-04-20 16:22:50|13962.2|13947.2|13961.7|13946.7|13962.2|13947.2|13961.7|13946.7|0
1650471780000|2022-04-20 16:23:00|13964.7|13949.7|13964.7|13949.7|13972.2|13957.2|13964.7|13949.7|0
1650471790000|2022-04-20 16:23:10|13964.6|13949.6|13963.7|13948.7|13964.6|13949.6|13963.7|13948.7|0
1650471800000|2022-04-20 16:23:20|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|0
1650471810000|2022-04-20 16:23:30|13962.7|13947.7|13962.7|13947.7|13962.7|13947.7|13962.7|13947.7|0
1650471840000|2022-04-20 16:24:00|13962.6|13947.6|13960.7|13945.7|13962.6|13947.6|13960.7|13945.7|0
1650471850000|2022-04-20 16:24:10|13960.2|13945.2|13960.7|13945.7|13960.7|13945.7|13960.2|13945.2|0
1650471860000|2022-04-20 16:24:20|13960.2|13945.2|13959.8|13944.8|13960.2|13945.2|13959.7|13944.7|0
1650471870000|2022-04-20 16:24:30|13965.2|13950.2|13962.7|13947.7|13965.2|13950.2|13961.7|13946.7|0
1650471880000|2022-04-20 16:24:40|13963.2|13948.2|13961.7|13946.7|13963.2|13948.2|13961.7|13946.7|0
1650471890000|2022-04-20 16:24:50|13961.2|13946.2|13961.7|13946.7|13961.7|13946.7|13961.2|13946.2|0
1650471900000|2022-04-20 16:25:00|13966.7|13951.7|13968.2|13953.2|13972.2|13957.2|13966.7|13951.7|2
1650471910000|2022-04-20 16:25:10|13968.7|13953.7|13968.7|13953.7|13968.7|13953.7|13968.7|13953.7|0
1650471920000|2022-04-20 16:25:20|13968.6|13953.6|13968.1|13953.1|13968.6|13953.6|13968.1|13953.1|8
1650471930000|2022-04-20 16:25:30|13968.6|13953.6|13969.6|13954.6|13969.6|13954.6|13968.6|13953.6|0
1650471950000|2022-04-20 16:25:50|13969.1|13954.1|13961.1|13946.1|13969.1|13954.1|13961.1|13946.1|0
1650471960000|2022-04-20 16:26:00|13964.6|13949.6|13961.1|13946.1|13964.6|13949.6|13961.1|13946.1|0
1650471970000|2022-04-20 16:26:10|13960.6|13945.6|13960.6|13945.6|13960.6|13945.6|13960.6|13945.6|0
1650471980000|2022-04-20 16:26:20|13960.1|13945.1|13960.1|13945.1|13961.1|13946.1|13959.6|13944.6|0
1650471990000|2022-04-20 16:26:30|13961.6|13946.6|13960.1|13945.1|13961.6|13946.6|13960.1|13945.1|0
1650472000000|2022-04-20 16:26:40|13959.6|13944.6|13959.1|13944.1|13959.6|13944.6|13959.1|13944.1|0
1650472010000|2022-04-20 16:26:50|13961.1|13946.1|13960.6|13945.6|13961.1|13946.1|13960.6|13945.6|0
1650472020000|2022-04-20 16:27:00|13960.1|13945.1|13959.6|13944.6|13960.1|13945.1|13959.6|13944.6|0
1650472030000|2022-04-20 16:27:10|13955.1|13940.1|13953.6|13938.6|13955.1|13940.1|13953.6|13938.6|1
1650472060000|2022-04-20 16:27:40|13952.1|13937.1|13950.1|13935.1|13952.1|13937.1|13950.1|13935.1|0
1650472070000|2022-04-20 16:27:50|13952.1|13937.1|13951.6|13936.6|13952.1|13937.1|13951.6|13936.6|0
1650472080000|2022-04-20 16:28:00|13951.1|13936.1|13947.6|13932.6|13951.1|13936.1|13947.6|13932.6|0
1650472090000|2022-04-20 16:28:10|13946.6|13931.6|13948.1|13933.1|13948.1|13933.1|13946.6|13931.6|0
1650472110000|2022-04-20 16:28:30|13947.1|13932.1|13946.6|13931.6|13947.1|13932.1|13946.6|13931.6|0
1650472120000|2022-04-20 16:28:40|13946.1|13931.1|13946.6|13931.6|13946.6|13931.6|13946.1|13931.1|1
1650472140000|2022-04-20 16:29:00|13945.1|13930.1|13956.1|13941.1|13960.1|13945.1|13945.1|13930.1|3
1650472150000|2022-04-20 16:29:10|13951.6|13936.6|13950.6|13935.6|13951.6|13936.6|13950.6|13935.6|0
1650472160000|2022-04-20 16:29:20|13949.6|13934.6|13949.1|13934.1|13949.6|13934.6|13949.1|13934.1|0
1650472170000|2022-04-20 16:29:30|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|1
1650472180000|2022-04-20 16:29:40|13949.1|13934.1|13948.7|13933.7|13949.1|13934.1|13948.7|13933.7|0
1650472190000|2022-04-20 16:29:50|13948.6|13933.6|13947.7|13932.7|13948.6|13933.6|13947.7|13932.7|0
1650472200000|2022-04-20 16:30:00|13947.6|13932.6|13948.2|13933.2|13949.2|13934.2|13945.7|13930.7|0
1650472210000|2022-04-20 16:30:10|13948.6|13933.6|13949.2|13934.2|13949.2|13934.2|13947.2|13932.2|0
1650472220000|2022-04-20 16:30:20|13949.1|13934.1|13955.7|13940.7|13958.1|13943.1|13948.7|13933.7|0
1650472230000|2022-04-20 16:30:30|13956.2|13941.2|13956.1|13941.1|13957.2|13942.2|13956.1|13941.1|0
1650472240000|2022-04-20 16:30:40|13955.7|13940.7|13965.2|13950.2|13965.2|13950.2|13955.7|13940.7|1
1650472250000|2022-04-20 16:30:50|13965.7|13950.7|13960.1|13945.1|13966.2|13951.2|13960.1|13945.1|1
1650472260000|2022-04-20 16:31:00|13959.6|13944.6|13961.2|13946.2|13963.5|13948.5|13958.6|13943.6|1
1650472270000|2022-04-20 16:31:10|13959.7|13944.7|13959.7|13944.7|13959.7|13944.7|13959.7|13944.7|0
1650472280000|2022-04-20 16:31:20|13959.2|13944.2|13971.7|13956.7|13971.7|13956.7|13959.2|13944.2|0
1650472300000|2022-04-20 16:31:40|13972.2|13957.2|13973.7|13958.7|13973.7|13958.7|13972.2|13957.2|0
1650472320000|2022-04-20 16:32:00|13972.2|13957.2|13970.7|13955.7|13972.2|13957.2|13970.7|13955.7|0
1650472330000|2022-04-20 16:32:10|13971.2|13956.2|13970.2|13955.2|13971.2|13956.2|13970.2|13955.2|0
1650472340000|2022-04-20 16:32:20|13969.7|13954.7|13969.2|13954.2|13969.7|13954.7|13968.7|13953.7|0
1650472350000|2022-04-20 16:32:30|13969.7|13954.7|13981.2|13966.2|13981.2|13966.2|13968.7|13953.7|0
1650472360000|2022-04-20 16:32:40|13981.1|13966.1|13978.7|13963.7|13981.1|13966.1|13978.7|13963.7|0
1650472380000|2022-04-20 16:33:00|13978.6|13963.6|13983.2|13968.2|13986.2|13971.2|13978.6|13963.6|3
1650472390000|2022-04-20 16:33:10|13984.6|13969.6|13984.6|13969.6|13984.6|13969.6|13984.6|13969.6|0
1650472400000|2022-04-20 16:33:20|13981.6|13966.6|13982.1|13967.1|13982.1|13967.1|13981.6|13966.6|1
1650472410000|2022-04-20 16:33:30|13981.1|13966.1|13982.6|13967.6|13983.1|13968.1|13981.1|13966.1|0
1650472420000|2022-04-20 16:33:40|13982.1|13967.1|13981.6|13966.6|13984.6|13969.6|13981.6|13966.6|1
1650472430000|2022-04-20 16:33:50|13982.1|13967.1|13982.6|13967.6|13982.6|13967.6|13982.1|13967.1|0
1650472440000|2022-04-20 16:34:00|13982.1|13967.1|13981.6|13966.6|13982.1|13967.1|13981.6|13966.6|0
1650472450000|2022-04-20 16:34:10|13981.1|13966.1|13974.6|13959.6|13981.1|13966.1|13972.1|13957.1|0
1650472460000|2022-04-20 16:34:20|13974.1|13959.1|13973.1|13958.1|13974.1|13959.1|13973.1|13958.1|0
1650472470000|2022-04-20 16:34:30|13970.6|13955.6|13965.6|13950.6|13971|13956|13965.6|13950.6|1
1650472480000|2022-04-20 16:34:40|13966.6|13951.6|13964.1|13949.1|13967.1|13952.1|13964.1|13949.1|0
1650472490000|2022-04-20 16:34:50|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|0
1650472500000|2022-04-20 16:35:00|13964.6|13949.6|13964.6|13949.6|13966.1|13951.1|13963.6|13948.6|1
1650472520000|2022-04-20 16:35:20|13963.6|13948.6|13972.6|13957.6|13975.1|13960.1|13963.6|13948.6|0
1650472540000|2022-04-20 16:35:40|13972.1|13957.1|13972.6|13957.6|13973.1|13958.1|13972|13957|0
1650472550000|2022-04-20 16:35:50|13973.1|13958.1|13972.1|13957.1|13973.1|13958.1|13972.1|13957.1|0
1650472560000|2022-04-20 16:36:00|13972.2|13957.2|13976.6|13961.6|13976.6|13961.6|13972.2|13957.2|0
1650472580000|2022-04-20 16:36:20|13976.4|13961.4|13975.1|13960.1|13976.4|13961.4|13972.1|13957.1|0
1650472600000|2022-04-20 16:36:40|13973.6|13958.6|13975.1|13960.1|13975.1|13960.1|13973.6|13958.6|0
1650472610000|2022-04-20 16:36:50|13975.2|13960.2|13976.6|13961.6|13976.6|13961.6|13975.2|13960.2|0
1650472620000|2022-04-20 16:37:00|13979.6|13964.6|13975.6|13960.6|13979.6|13964.6|13975.1|13960.1|0
1650472630000|2022-04-20 16:37:10|13974.1|13959.1|13973.6|13958.6|13974.1|13959.1|13973.6|13958.6|0
1650472640000|2022-04-20 16:37:20|13972.6|13957.6|13975.1|13960.1|13975.1|13960.1|13972.6|13957.6|1
1650472660000|2022-04-20 16:37:40|13974.1|13959.1|13971.6|13956.6|13974.1|13959.1|13971.6|13956.6|0
1650472670000|2022-04-20 16:37:50|13969.6|13954.6|13966.6|13951.6|13970.6|13955.6|13966.6|13951.6|0
1650472680000|2022-04-20 16:38:00|13967.1|13952.1|13963.6|13948.6|13967.1|13952.1|13963.6|13948.6|0
1650472690000|2022-04-20 16:38:10|13964.1|13949.1|13965.6|13950.6|13965.6|13950.6|13964.1|13949.1|0
1650472700000|2022-04-20 16:38:20|13964.6|13949.6|13964.6|13949.6|13964.6|13949.6|13964.6|13949.6|0
1650472720000|2022-04-20 16:38:40|13963.1|13948.1|13963.1|13948.1|13963.1|13948.1|13963.1|13948.1|0
1650472730000|2022-04-20 16:38:50|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|1
1650472740000|2022-04-20 16:39:00|13963.1|13948.1|13963.1|13948.1|13963.1|13948.1|13963.1|13948.1|0
1650472760000|2022-04-20 16:39:20|13963.6|13948.6|13963.6|13948.6|13963.6|13948.6|13963.6|13948.6|1
1650472770000|2022-04-20 16:39:30|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|13962.1|13947.1|0
1650472780000|2022-04-20 16:39:40|13958.1|13943.1|13958.1|13943.1|13958.1|13943.1|13956.6|13941.6|1
1650472790000|2022-04-20 16:39:50|13955.6|13940.6|13955.6|13940.6|13955.6|13940.6|13955.6|13940.6|0
1650472800000|2022-04-20 16:40:00|13956.1|13941.1|13954.6|13939.6|13958.1|13943.1|13954.6|13939.6|0
1650472820000|2022-04-20 16:40:20|13955.1|13940.1|13954.6|13939.6|13956.1|13941.1|13954.6|13939.6|0
1650472830000|2022-04-20 16:40:30|13955.6|13940.6|13954.6|13939.6|13955.6|13940.6|13954.6|13939.6|1
1650472840000|2022-04-20 16:40:40|13955.1|13940.1|13955.6|13940.6|13956.1|13941.1|13954.6|13939.6|2
1650472850000|2022-04-20 16:40:50|13952.1|13937.1|13951.6|13936.6|13952.1|13937.1|13951.6|13936.6|0
1650472860000|2022-04-20 16:41:00|13959.7|13944.7|13962.6|13947.6|13962.6|13947.6|13959.7|13944.7|1
1650472870000|2022-04-20 16:41:10|13960.6|13945.6|13964.1|13949.1|13964.1|13949.1|13960.6|13945.6|0
1650472880000|2022-04-20 16:41:20|13963.6|13948.6|13959.1|13944.1|13963.6|13948.6|13959.1|13944.1|0
1650472910000|2022-04-20 16:41:50|13962.2|13947.2|13964.7|13949.7|13965.2|13950.2|13962.2|13947.2|1
1650472920000|2022-04-20 16:42:00|13968.7|13953.7|13970.7|13955.7|13970.7|13955.7|13968.7|13953.7|0
1650472930000|2022-04-20 16:42:10|13971.2|13956.2|13971.2|13956.2|13971.2|13956.2|13971.2|13956.2|0
1650472940000|2022-04-20 16:42:20|13972.2|13957.2|13980.2|13965.2|13982.2|13967.2|13972.2|13957.2|0
1650472950000|2022-04-20 16:42:30|13980.7|13965.7|13980.7|13965.7|13980.7|13965.7|13980.7|13965.7|0
1650472980000|2022-04-20 16:43:00|13980.2|13965.2|13980.2|13965.2|13980.2|13965.2|13980.2|13965.2|0
1650473010000|2022-04-20 16:43:30|13978.6|13963.6|13989.6|13974.6|13991.6|13976.6|13978.6|13963.6|3
1650473020000|2022-04-20 16:43:40|13986.6|13971.6|13985.6|13970.6|13986.6|13971.6|13985.6|13970.6|1
1650473030000|2022-04-20 16:43:50|13985.1|13970.1|13985.1|13970.1|13985.1|13970.1|13985.1|13970.1|0
1650473050000|2022-04-20 16:44:10|13986.1|13971.1|13986.6|13971.6|13986.6|13971.6|13986.1|13971.1|0
1650473060000|2022-04-20 16:44:20|13987.1|13972.1|13990.6|13975.6|13991.1|13976.1|13987.1|13972.1|0
1650473070000|2022-04-20 16:44:30|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|0
1650473100000|2022-04-20 16:45:00|||||||||1
1650473110000|2022-04-20 16:45:10|13990.6|13975.6|13991.1|13976.1|13991.1|13976.1|13990.6|13975.6|0
1650473120000|2022-04-20 16:45:20|13990.6|13975.6|13989.1|13974.1|13991.1|13976.1|13989.1|13974.1|0
1650473130000|2022-04-20 16:45:30|||||||||19
1650473140000|2022-04-20 16:45:40|13991.6|13976.6|13991.6|13976.6|13994.1|13979.1|13990.6|13975.6|0
1650473160000|2022-04-20 16:46:00|13991.5|13976.5|13989|13974|13991.5|13976.5|13989|13974|0
1650473170000|2022-04-20 16:46:10|13989.1|13974.1|13986|13971|13990|13975|13985.5|13970.5|1
1650473180000|2022-04-20 16:46:20|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|13984|13969|1
1650473190000|2022-04-20 16:46:30|13989.5|13974.5|13985.5|13970.5|13989.5|13974.5|13985.5|13970.5|0
1650473200000|2022-04-20 16:46:40|13985|13970|13985|13970|13985|13970|13985|13970|1
1650473210000|2022-04-20 16:46:50|13985.1|13970.1|13987|13972|13987|13972|13985.1|13970.1|0
1650473220000|2022-04-20 16:47:00|13988|13973|13988|13973|13988|13973|13988|13973|1
1650473240000|2022-04-20 16:47:20|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|13984.5|13969.5|0
1650473260000|2022-04-20 16:47:40|13986|13971|13985|13970|13986|13971|13984.5|13969.5|1
1650473270000|2022-04-20 16:47:50|13986|13971|13985.5|13970.5|13986|13971|13985|13970|0
1650473340000|2022-04-20 16:49:00|13983.5|13968.5|13985|13970|13986.5|13971.5|13983.5|13968.5|0
1650473350000|2022-04-20 16:49:10|13985.5|13970.5|13985|13970|13985.5|13970.5|13985|13970|0
1650473370000|2022-04-20 16:49:30|13985.5|13970.5|13992.5|13977.5|13992.5|13977.5|13984.5|13969.5|2
1650473380000|2022-04-20 16:49:40|13992|13977|13992|13977|13992|13977|13992|13977|8
1650473390000|2022-04-20 16:49:50|13995.5|13980.5|14002.5|13987.5|14002.5|13987.5|13995.5|13980.5|0
1650473400000|2022-04-20 16:50:00|14003.5|13988.5|14003.6|13988.6|14003.6|13988.6|14003.5|13988.5|0
1650473410000|2022-04-20 16:50:10|14006|13991|14006.5|13991.5|14006.5|13991.5|14006|13991|0
1650473430000|2022-04-20 16:50:30|14007|13992|14007|13992|14007|13992|14006|13991|0
1650473440000|2022-04-20 16:50:40|14008|13993|14008|13993|14008|13993|14008|13993|0
1650473460000|2022-04-20 16:51:00|14009|13994|14006.5|13991.5|14009|13994|14006.5|13991.5|0
1650473470000|2022-04-20 16:51:10|14008.5|13993.5|14008.5|13993.5|14008.5|13993.5|14008.5|13993.5|0
1650473490000|2022-04-20 16:51:30|14009.5|13994.5|14009.5|13994.5|14009.5|13994.5|14009.5|13994.5|0
1650473500000|2022-04-20 16:51:40|14010|13995|14010|13995|14010|13995|14010|13995|0
1650473510000|2022-04-20 16:51:50|14014.8|13989.8|14002.5|13987.5|14014.8|13989.8|14001.5|13986.5|1
1650473520000|2022-04-20 16:52:00|14002.6|13987.6|14004.5|13989.5|14004.5|13989.5|14002.6|13987.6|0
1650473530000|2022-04-20 16:52:10|14003.9|13988.9|13996|13981|14003.9|13988.9|13996|13981|1
1650473540000|2022-04-20 16:52:20|13995|13980|13995|13980|13995|13980|13995|13980|0
1650473550000|2022-04-20 16:52:30|13994.5|13979.5|13994.5|13979.5|13994.5|13979.5|13994.5|13979.5|0
1650473560000|2022-04-20 16:52:40|13990|13975|13990.5|13975.5|13990.5|13975.5|13989|13974|1
1650473580000|2022-04-20 16:53:00|13990.4|13975.4|13986.5|13971.5|13990.4|13975.4|13986.5|13971.5|0
1650473590000|2022-04-20 16:53:10|13984.5|13969.5|13982|13967|13984.5|13969.5|13982|13967|0
1650473600000|2022-04-20 16:53:20|13981|13966|13981|13966|13981|13966|13981|13966|0
1650473620000|2022-04-20 16:53:40|13980.5|13965.5|13979.5|13964.5|13980.5|13965.5|13979.5|13964.5|0
1650473630000|2022-04-20 16:53:50|13981|13966|13981|13966|13981|13966|13981|13966|5
1650473640000|2022-04-20 16:54:00|13981.5|13966.5|13981.5|13966.5|13981.5|13966.5|13981.5|13966.5|0
1650473700000|2022-04-20 16:55:00|13983|13968|13983|13968|13983|13968|13983|13968|0
1650473710000|2022-04-20 16:55:10|13983.5|13968.5|13984|13969|13984|13969|13983.5|13968.5|0
1650473720000|2022-04-20 16:55:20|13985|13970|13983.5|13968.5|13985|13970|13983.5|13968.5|0
1650473730000|2022-04-20 16:55:30|||||||||1
1650473750000|2022-04-20 16:55:50|13982.5|13967.5|13978|13963|13982.5|13967.5|13978|13963|0
1650473760000|2022-04-20 16:56:00|13979|13964|13977|13962|13979|13964|13977|13962|0
1650473780000|2022-04-20 16:56:20|13976.5|13961.5|13975|13960|13976.5|13961.5|13975|13960|3
1650473790000|2022-04-20 16:56:30|13974.5|13959.5|13975|13960|13975.5|13960.5|13974.5|13959.5|0
1650473800000|2022-04-20 16:56:40|13973.5|13958.5|13973|13958|13973.5|13958.5|13973|13958|0
1650473810000|2022-04-20 16:56:50|13972|13957|13974.5|13959.5|13974.5|13959.5|13971.5|13956.5|2
1650473820000|2022-04-20 16:57:00|13975|13960|13977.5|13962.5|13977.5|13962.5|13974.5|13959.5|0
1650473830000|2022-04-20 16:57:10|13968.7|13953.7|13967|13952|13968.7|13953.7|13967|13952|4
1650473840000|2022-04-20 16:57:20|13967.1|13952.1|13970.5|13955.5|13974.5|13959.5|13967.1|13952.1|0
1650473850000|2022-04-20 16:57:30|13970|13955|13970.5|13955.5|13970.5|13955.5|13970|13955|0
1650473860000|2022-04-20 16:57:40|13970|13955|13969.5|13954.5|13970|13955|13969.5|13954.5|0
1650473880000|2022-04-20 16:58:00|||||||||1
1650473910000|2022-04-20 16:58:30|13969.4|13954.4|13966|13951|13969.4|13954.4|13966|13951|3
1650473940000|2022-04-20 16:59:00|13967.5|13952.5|13970|13955|13973.5|13958.5|13967.5|13952.5|0
1650473960000|2022-04-20 16:59:20|13971|13956|13975.5|13960.5|13975.5|13960.5|13971|13956|2
1650473970000|2022-04-20 16:59:30|13974.5|13959.5|13973|13958|13976|13961|13973|13958|1
1650473980000|2022-04-20 16:59:40|13973.5|13958.5|13974|13959|13977|13959.5|13973.5|13952|0
1650473990000|2022-04-20 16:59:50|13975|13960|13973.5|13958.5|13976|13961|13973.5|13958.5|1
1650474000000|2022-04-20 17:00:00|13973.6|13958.6|13977|13962|13977|13962|13973.6|13958.6|0
1650474010000|2022-04-20 17:00:10|13977.5|13962.5|13975.5|13960.5|13977.5|13962.5|13975|13960|0
1650474020000|2022-04-20 17:00:20|13976|13961|13976.5|13961.5|13976.5|13961.5|13976|13961|0
1650474030000|2022-04-20 17:00:30|13979|13964|13983|13958|13983|13964|13978.5|13958|2
1650474040000|2022-04-20 17:00:40|13982.5|13957.5|13977.5|13962.5|13982.5|13962.5|13977.5|13957.5|1
1650474080000|2022-04-20 17:01:20|13977.6|13962.6|13987.4|13972.4|13987.9|13972.9|13977.6|13962.6|1
1650474090000|2022-04-20 17:01:30|13988.4|13973.4|13989.4|13974.4|13989.4|13974.4|13986.9|13971.9|0
1650474100000|2022-04-20 17:01:40|13989.9|13974.9|13988.9|13973.9|13992.4|13977.4|13988.9|13973.9|0
1650474110000|2022-04-20 17:01:50|13989.4|13974.4|13984.9|13969.9|13989.4|13974.4|13984.9|13969.9|1
1650474120000|2022-04-20 17:02:00|13985.9|13970.9|13985.9|13970.9|13985.9|13970.9|13985.9|13970.9|3
1650474140000|2022-04-20 17:02:20|13986.9|13971.9|13987.9|13972.9|13992.9|13977.9|13986.9|13971.9|2
1650474150000|2022-04-20 17:02:30|13985.9|13970.9|13988.4|13973.4|13988.4|13973.4|13985.9|13970.9|6
1650474160000|2022-04-20 17:02:40|13987.4|13972.4|13986.9|13971.9|13987.4|13972.4|13986.9|13971.9|1
1650474170000|2022-04-20 17:02:50|13986.8|13971.8|13985.8|13970.8|13989.3|13974.3|13985.8|13970.8|0
1650474180000|2022-04-20 17:03:00|13985.9|13970.9|13992.3|13977.3|13992.3|13977.3|13985.9|13970.9|2
1650474190000|2022-04-20 17:03:10|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|0
1650474200000|2022-04-20 17:03:20|13991.3|13976.3|13990.8|13975.8|13991.3|13976.3|13990.8|13975.8|3
1650474220000|2022-04-20 17:03:40|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|13991.3|13976.3|1
1650474230000|2022-04-20 17:03:50|13989.9|13974.9|13987.9|13972.9|13989.9|13974.9|13987.9|13972.9|1
1650474240000|2022-04-20 17:04:00|13987.4|13972.4|13988.9|13973.9|13988.9|13973.9|13987.4|13972.4|0
1650474250000|2022-04-20 17:04:10|13989.8|13974.8|13987.9|13972.9|13989.8|13974.8|13987.9|13972.9|0
1650474280000|2022-04-20 17:04:40|13988.4|13973.4|13987.9|13972.9|13988.4|13973.4|13987.9|13972.9|1
1650474290000|2022-04-20 17:04:50|||||||||2
1650474300000|2022-04-20 17:05:00|13991.4|13976.4|13989.3|13974.3|13991.4|13976.4|13989.3|13974.3|6
1650474330000|2022-04-20 17:05:30|13989.4|13974.4|13989.8|13974.8|13989.8|13974.8|13989.4|13974.4|0
1650474360000|2022-04-20 17:06:00|13984.8|13969.8|13982.8|13967.8|13986.8|13971.8|13982.8|13967.8|0
1650474380000|2022-04-20 17:06:20|13982.9|13967.9|13982.4|13967.4|13982.9|13967.9|13982.3|13967.3|1
1650474390000|2022-04-20 17:06:30|13982.3|13967.3|13981.9|13966.9|13982.4|13967.4|13981.8|13966.8|0
1650474400000|2022-04-20 17:06:40|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|1
1650474410000|2022-04-20 17:06:50|13982.8|13967.8|13982.4|13967.4|13982.8|13967.8|13982.4|13967.4|0
1650474450000|2022-04-20 17:07:30|||||||||2
1650474460000|2022-04-20 17:07:40|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|1
1650474470000|2022-04-20 17:07:50|13982.4|13967.4|13982.9|13967.9|13982.9|13967.9|13982.4|13967.4|0
1650474490000|2022-04-20 17:08:10|13984.4|13969.4|13984.9|13969.9|13984.9|13969.9|13984.4|13969.4|0
1650474500000|2022-04-20 17:08:20|13984.4|13969.4|13984.9|13969.9|13984.9|13969.9|13984.4|13969.4|1
1650474510000|2022-04-20 17:08:30|13984.4|13969.4|13981.3|13966.3|13984.4|13969.4|13981.3|13966.3|1
1650474520000|2022-04-20 17:08:40|13981.9|13966.9|13983.4|13968.4|13983.4|13968.4|13981.9|13966.9|0
1650474540000|2022-04-20 17:09:00|13983.9|13968.9|13982.9|13967.9|13983.9|13968.9|13982.9|13967.9|0
1650474550000|2022-04-20 17:09:10|||||||||1
1650474560000|2022-04-20 17:09:20|13990.3|13975.3|13987.9|13972.9|13990.3|13975.3|13987.9|13972.9|0
1650474570000|2022-04-20 17:09:30|13987.4|13972.4|13987.9|13972.9|13987.9|13972.9|13987.4|13972.4|0
1650474580000|2022-04-20 17:09:40|13987.4|13972.4|13987.9|13972.9|13987.9|13972.9|13987.4|13972.4|2
1650474590000|2022-04-20 17:09:50|13986.9|13971.9|13986.9|13971.9|13986.9|13971.9|13986.9|13971.9|0
1650474600000|2022-04-20 17:10:00|13987.4|13972.4|13987.4|13972.4|13987.4|13972.4|13987.4|13972.4|0
1650474610000|2022-04-20 17:10:10|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|13986.4|13971.4|0
1650474630000|2022-04-20 17:10:30|13989.3|13974.3|13990.8|13975.8|13991.3|13976.3|13989.3|13974.3|0
1650474640000|2022-04-20 17:10:40|13990.4|13975.4|13990.4|13975.4|13990.4|13975.4|13990.4|13975.4|0
1650474650000|2022-04-20 17:10:50|13990.8|13975.8|13990.8|13975.8|13990.8|13975.8|13990.4|13975.4|0
1650474660000|2022-04-20 17:11:00|13990.4|13975.4|13989.4|13974.4|13990.4|13975.4|13986.9|13971.9|0
1650474670000|2022-04-20 17:11:10|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|0
1650474680000|2022-04-20 17:11:20|13990.4|13975.4|13989.4|13974.4|13990.4|13975.4|13989.4|13974.4|0
1650474690000|2022-04-20 17:11:30|13990.4|13975.4|13995|13980|13995|13980|13990.4|13975.4|9
1650474700000|2022-04-20 17:11:40|13996|13981|13995|13980|13996|13981|13995|13980|0
1650474710000|2022-04-20 17:11:50|13995.5|13980.5|13995.5|13980.5|13995.5|13980.5|13995.5|13980.5|0
1650474720000|2022-04-20 17:12:00|13996|13981|13995.5|13980.5|13996|13981|13995|13980|3
1650474730000|2022-04-20 17:12:10|13996|13981|13995.5|13980.5|13996|13981|13995.5|13980.5|0
1650474740000|2022-04-20 17:12:20|13996|13981|13996|13981|13996|13981|13996|13981|0
1650474760000|2022-04-20 17:12:40|13996.5|13981.5|13996|13981|13996.5|13981.5|13995.9|13980.9|0
1650474810000|2022-04-20 17:13:30|13996.5|13981.5|13997|13982|13997.5|13982.5|13996.5|13981.5|0
1650474820000|2022-04-20 17:13:40|13997.1|13982.1|14002|13987|14004|13989|13997.1|13982.1|2
1650474840000|2022-04-20 17:14:00|14001.5|13986.5|14001.5|13986.5|14001.5|13986.5|14001.5|13986.5|0
1650474850000|2022-04-20 17:14:10|14003|13988|14003.4|13988.4|14003.4|13988.4|14003|13988|10
1650474860000|2022-04-20 17:14:20|14003.5|13988.5|14005.4|13990.4|14005.4|13990.4|14003.5|13988.5|0
1650474870000|2022-04-20 17:14:30|14004.4|13989.4|14004.4|13989.4|14004.4|13989.4|14004.4|13989.4|0
1650474880000|2022-04-20 17:14:40|14004.9|13989.9|14004.4|13989.4|14004.9|13989.9|14004.4|13989.4|0
1650474890000|2022-04-20 17:14:50|14003.9|13988.9|14004.9|13989.9|14004.9|13989.9|14002.9|13987.9|9
1650474900000|2022-04-20 17:15:00|14005.9|13990.9|14000.4|13985.4|14005.9|13990.9|14000.4|13985.4|0
1650474910000|2022-04-20 17:15:10|13998.9|13983.9|14000.9|13985.9|14001.4|13986.4|13998.9|13983.9|0
1650474920000|2022-04-20 17:15:20|14000.4|13985.4|13991.9|13976.9|14000.4|13985.4|13991.9|13976.9|0
1650474930000|2022-04-20 17:15:30|13990.9|13975.9|14000.4|13985.4|14000.4|13985.4|13990.9|13975.9|0
1650474940000|2022-04-20 17:15:40|14001.4|13986.4|14001.4|13986.4|14001.4|13986.4|14001.4|13986.4|0
1650474950000|2022-04-20 17:15:50|13997.9|13982.9|13998.4|13983.4|13998.4|13983.4|13995.5|13980.5|0
1650474960000|2022-04-20 17:16:00|13997.9|13982.9|14000|13985|14000|13985|13994.9|13979.9|1
1650474990000|2022-04-20 17:16:30|13995.5|13980.5|13994|13979|13998|13983|13994|13979|0
1650475000000|2022-04-20 17:16:40|13993.4|13978.4|13986.5|13971.5|13993.4|13978.4|13986.5|13971.5|0
1650475010000|2022-04-20 17:16:50|13985|13970|13986|13971|13986|13971|13985|13970|0
1650475020000|2022-04-20 17:17:00|13985.8|13970.8|13982.5|13967.5|13985.8|13970.8|13982.5|13967.5|0
1650475030000|2022-04-20 17:17:10|13982.4|13967.4|13981|13966|13982.4|13967.4|13981|13966|0
1650475040000|2022-04-20 17:17:20|13985|13970|13983.5|13968.5|13986.5|13971.5|13983.5|13968.5|0
1650475050000|2022-04-20 17:17:30|13984|13969|13982.9|13967.9|13984|13969|13982.5|13967.5|0
1650475060000|2022-04-20 17:17:40|13982.5|13967.5|13982|13967|13983.5|13968.5|13982|13967|0
1650475070000|2022-04-20 17:17:50|13981.5|13966.5|13990.5|13975.5|13990.9|13975.9|13981.5|13966.5|0
1650475090000|2022-04-20 17:18:10|13991.4|13976.4|13987|13972|13991.4|13976.4|13987|13972|0
1650475100000|2022-04-20 17:18:20|13986.5|13971.5|13986.5|13971.5|13986.5|13971.5|13986.5|13971.5|0
1650475110000|2022-04-20 17:18:30|13986.4|13971.4|13986.5|13971.5|13986.5|13971.5|13986|13971|0
1650475120000|2022-04-20 17:18:40|13986|13971|13986|13971|13986|13971|13986|13971|0
1650475130000|2022-04-20 17:18:50|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|0
1650475140000|2022-04-20 17:19:00|13985|13970|13974|13959|13985|13970|13972|13957|0
1650475150000|2022-04-20 17:19:10|13973|13958|13972|13957|13973|13958|13972|13957|0
1650475160000|2022-04-20 17:19:20|13974.5|13959.5|13974.5|13959.5|13974.5|13959.5|13974.5|13959.5|0
1650475170000|2022-04-20 17:19:30|13975|13960|13975|13960|13975|13960|13975|13960|0
1650475180000|2022-04-20 17:19:40|13974.9|13959.9|13974.4|13959.4|13974.9|13959.9|13974.4|13959.4|0
1650475190000|2022-04-20 17:19:50|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|0
1650475200000|2022-04-20 17:20:00|13974|13959|13974.4|13959.4|13975.4|13960.4|13974|13959|0
1650475210000|2022-04-20 17:20:10|13975.9|13960.9|13976.4|13961.4|13976.4|13961.4|13975.9|13960.9|1
1650475220000|2022-04-20 17:20:20|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|13973.9|13958.9|0
1650475230000|2022-04-20 17:20:30|13974|13959|13975.5|13960.5|13975.5|13960.5|13974|13959|0
1650475240000|2022-04-20 17:20:40|13981.4|13966.4|13979|13964|13988|13973|13979|13964|0
1650475250000|2022-04-20 17:20:50|13979.4|13964.4|13975.9|13960.9|13979.4|13964.4|13975.9|13960.9|0
1650475260000|2022-04-20 17:21:00|13974.9|13959.9|13982.4|13967.4|13982.4|13967.4|13974.9|13959.9|1
1650475270000|2022-04-20 17:21:10|13982.5|13967.5|13990|13975|13990.9|13975.9|13982.5|13967.5|0
1650475280000|2022-04-20 17:21:20|13988.9|13973.9|13989.9|13974.9|13989.9|13974.9|13988.9|13973.9|0
1650475290000|2022-04-20 17:21:30|13988.9|13973.9|13989.9|13974.9|13989.9|13974.9|13988.9|13973.9|1
1650475300000|2022-04-20 17:21:40|13990.4|13975.4|13990.9|13975.9|13990.9|13975.9|13990.4|13975.4|0
1650475310000|2022-04-20 17:21:50|13990.4|13975.4|13987.4|13972.4|13990.4|13975.4|13986.9|13971.9|0
1650475320000|2022-04-20 17:22:00|13985.4|13970.4|13985.5|13970.5|13985.5|13970.5|13985.4|13970.4|0
1650475330000|2022-04-20 17:22:10|13986.9|13971.9|13986.5|13971.5|13986.9|13971.9|13986.4|13971.4|3
1650475340000|2022-04-20 17:22:20|13986|13971|13977.5|13962.5|13986|13971|13977.5|13962.5|0
1650475350000|2022-04-20 17:22:30|13978.5|13963.5|13978.5|13963.5|13978.5|13963.5|13978.5|13963.5|0
1650475360000|2022-04-20 17:22:40|13977.5|13962.5|13974.5|13959.5|13978|13963|13974.5|13959.5|0
1650475370000|2022-04-20 17:22:50|13974.4|13959.4|13976.5|13961.5|13976.5|13961.5|13974.4|13959.4|0
1650475380000|2022-04-20 17:23:00|13976|13961|13967.5|13952.5|13976|13961|13967.5|13952.5|0
1650475390000|2022-04-20 17:23:10|13968|13953|13967|13952|13968|13953|13967|13952|0
1650475400000|2022-04-20 17:23:20|13966|13951|13965.5|13950.5|13966|13951|13965.5|13950.5|1
1650475410000|2022-04-20 17:23:30|13968|13953|13968|13953|13968|13953|13968|13953|1
1650475430000|2022-04-20 17:23:50|13967.9|13952.9|13967|13952|13967.9|13952.9|13967|13952|0
1650475440000|2022-04-20 17:24:00|13966.5|13951.5|13966.5|13951.5|13967|13952|13966.5|13951.5|0
1650475450000|2022-04-20 17:24:10|13967.5|13952.5|13978|13963|13980|13965|13967.5|13952.5|1
1650475460000|2022-04-20 17:24:20|13977.5|13962.5|13975.5|13960.5|13977.5|13962.5|13975.5|13960.5|0
1650475470000|2022-04-20 17:24:30|13976|13961|13974|13959|13976|13961|13974|13959|0
1650475480000|2022-04-20 17:24:40|13978.5|13963.5|13977|13962|13978.5|13963.5|13977|13962|1
1650475490000|2022-04-20 17:24:50|13977.5|13962.5|13969.5|13954.5|13977.5|13962.5|13969.5|13954.5|1
1650475500000|2022-04-20 17:25:00|13970|13955|13965.5|13950.5|13970.9|13955.9|13965.5|13950.5|0
1650475510000|2022-04-20 17:25:10|13965|13950|13966|13951|13966|13951|13965|13950|0
1650475520000|2022-04-20 17:25:20|13967|13952|13967|13952|13967|13952|13967|13952|0
1650475530000|2022-04-20 17:25:30|13965.9|13950.9|13964.5|13949.5|13965.9|13950.9|13964.5|13949.5|0
1650475540000|2022-04-20 17:25:40|13964|13949|13964|13949|13964|13949|13964|13949|1
1650475550000|2022-04-20 17:25:50|13963.5|13948.5|13967.5|13952.5|13967.5|13952.5|13963.5|13948.5|8
1650475560000|2022-04-20 17:26:00|13968|13953|13967.5|13952.5|13968.5|13953.5|13967.5|13952.5|0
1650475570000|2022-04-20 17:26:10|13966|13951|13964|13949|13966|13951|13964|13949|1
1650475580000|2022-04-20 17:26:20|13965|13950|13974|13949|13974|13950|13965|13949|0
1650475590000|2022-04-20 17:26:30|13969|13954|13969|13954|13969|13954|13969|13954|0
1650475600000|2022-04-20 17:26:40|13966|13951|13966|13951|13967|13952|13964.5|13949.5|0
1650475610000|2022-04-20 17:26:50|13964.5|13949.5|13966.5|13951.5|13966.5|13951.5|13961.9|13946.9|0
1650475620000|2022-04-20 17:27:00|13966|13951|13962|13947|13966|13951|13962|13947|1
1650475630000|2022-04-20 17:27:10|13960.5|13945.5|13960|13945|13960.5|13945.5|13960|13945|0
1650475640000|2022-04-20 17:27:20|13961.5|13946.5|13960.5|13945.5|13961.5|13946.5|13960.5|13945.5|0
1650475650000|2022-04-20 17:27:30|13960|13945|13959.5|13944.5|13960|13945|13959.5|13944.5|0
1650475660000|2022-04-20 17:27:40|13958.5|13943.5|13958|13943|13958.5|13943.5|13958|13943|0
1650475670000|2022-04-20 17:27:50|13957.5|13942.5|13954.1|13939.1|13957.5|13942.5|13954.1|13939.1|7
1650475680000|2022-04-20 17:28:00|13951.6|13936.6|13951.1|13936.1|13951.6|13936.6|13951.1|13936.1|1
1650475690000|2022-04-20 17:28:10|13951.6|13936.6|13950.1|13935.1|13951.6|13936.6|13950.1|13935.1|0
1650475700000|2022-04-20 17:28:20|||||||||1
1650475710000|2022-04-20 17:28:30|13953.6|13938.6|13953.6|13938.6|13953.6|13938.6|13953.6|13938.6|0
1650475720000|2022-04-20 17:28:40|13953.5|13938.5|13954|13939|13954|13939|13953.5|13938.5|3
1650475730000|2022-04-20 17:28:50|13952.5|13937.5|13952.5|13937.5|13952.5|13937.5|13952.5|13937.5|0
1650475740000|2022-04-20 17:29:00|13954|13939|13952.5|13937.5|13954|13939|13952.5|13937.5|0
1650475750000|2022-04-20 17:29:10|13952.6|13937.6|13954|13939|13954|13939|13952.6|13937.6|0
1650475770000|2022-04-20 17:29:30|13953.5|13938.5|13952.5|13937.5|13953.5|13938.5|13952.5|13937.5|0
1650475780000|2022-04-20 17:29:40|13952|13937|13958.5|13943.5|13969.5|13948|13952|13926|0
1650475790000|2022-04-20 17:29:50|13958|13943|13956.5|13941.5|13958.5|13943.5|13956.5|13941.5|0
1650475800000|2022-04-20 17:30:00|13957|13942|13951.5|13936.5|13957.1|13942.1|13951.5|13936.5|7
1650475810000|2022-04-20 17:30:10|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|13951.1|13936.1|2
1650475820000|2022-04-20 17:30:20|13950.1|13935.1|13949.6|13934.6|13950.1|13935.1|13949.6|13934.6|0
1650475830000|2022-04-20 17:30:30|13950.6|13935.6|13950.6|13935.6|13950.6|13935.6|13950.6|13935.6|0
1650475840000|2022-04-20 17:30:40|13950.1|13935.1|13950.1|13935.1|13951.6|13936.6|13950.1|13935.1|1
1650475850000|2022-04-20 17:30:50|13949.6|13934.6|13949.1|13934.1|13949.6|13934.6|13949.1|13934.1|3
1650475860000|2022-04-20 17:31:00|13949.2|13934.2|13952.6|13937.6|13958.1|13943.1|13949.2|13934.2|2
1650475870000|2022-04-20 17:31:10|13951.6|13936.6|13951.1|13936.1|13951.6|13936.6|13951.1|13936.1|0
1650475880000|2022-04-20 17:31:20|13950.1|13935.1|13948.6|13933.6|13950.1|13935.1|13946.1|13931.1|0
1650475890000|2022-04-20 17:31:30|13948.1|13933.1|13947.6|13932.6|13948.1|13933.1|13947.1|13932.1|0
1650475900000|2022-04-20 17:31:40|13948.6|13933.6|13947.1|13932.1|13948.6|13933.6|13947.1|13932.1|0
1650475910000|2022-04-20 17:31:50|13943.6|13928.6|13938.2|13923.2|13943.6|13928.6|13938.2|13923.2|5
1650475920000|2022-04-20 17:32:00|13938.7|13923.7|13938.2|13923.2|13938.7|13923.7|13938.2|13923.2|1
1650475930000|2022-04-20 17:32:10|13938.7|13923.7|13938.7|13923.7|13938.7|13923.7|13938.7|13923.7|0
1650475940000|2022-04-20 17:32:20|13938.2|13923.2|13935.7|13920.7|13938.2|13923.2|13935.2|13920.2|5
1650475950000|2022-04-20 17:32:30|13935.8|13920.8|13938.6|13923.6|13938.7|13923.7|13935.8|13920.8|0
1650475960000|2022-04-20 17:32:40|13937.6|13922.6|13939.7|13924.7|13945.6|13925.7|13937.1|13920.6|6
1650475970000|2022-04-20 17:32:50|13943.2|13928.2|13944.7|13929.7|13945.7|13930.7|13942.2|13927.2|0
1650475980000|2022-04-20 17:33:00|13945.7|13930.7|13943.7|13928.7|13946.7|13931.7|13942.2|13927.2|10
1650475990000|2022-04-20 17:33:10|13943.6|13928.6|13942.1|13927.1|13943.6|13928.6|13942.1|13927.1|14
1650476000000|2022-04-20 17:33:20|13941.6|13926.6|13937.7|13922.7|13941.6|13926.6|13937.2|13922.2|1
1650476010000|2022-04-20 17:33:30|13938.1|13923.1|13937.2|13922.2|13939.2|13924.2|13935.2|13920.2|0
1650476020000|2022-04-20 17:33:40|13935.2|13920.2|13934.7|13919.7|13938.7|13923.7|13933.7|13918.7|0
1650476030000|2022-04-20 17:33:50|13934.2|13919.2|13933.7|13918.7|13934.2|13919.2|13933.2|13918.2|0
1650476040000|2022-04-20 17:34:00|13934.2|13919.2|13937.7|13922.7|13947.7|13928.7|13934.2|13919.2|0
1650476050000|2022-04-20 17:34:10|13937.2|13922.2|13937.2|13922.2|13937.7|13922.7|13937.2|13922.2|0
1650476060000|2022-04-20 17:34:20|13937.7|13922.7|13936.7|13921.7|13937.7|13922.7|13936.7|13921.7|0
1650476070000|2022-04-20 17:34:30|13936.6|13921.6|13935.7|13920.7|13936.6|13921.6|13935.2|13920.2|0
1650476090000|2022-04-20 17:34:50|13935.6|13920.6|13934.2|13919.2|13935.6|13920.6|13934.2|13919.2|1
1650476100000|2022-04-20 17:35:00|13934.1|13919.1|13937.7|13922.7|13937.7|13922.7|13932.7|13917.7|0
1650476120000|2022-04-20 17:35:20|13937.2|13922.2|13937.2|13922.2|13938.2|13923.2|13937.2|13922.2|0
1650476130000|2022-04-20 17:35:30|13937.7|13922.7|13947.2|13932.2|13949.2|13934.2|13937.7|13922.7|2
1650476160000|2022-04-20 17:36:00|13947.1|13932.1|13949.2|13934.2|13949.7|13934.7|13941.2|13922.8|0
1650476170000|2022-04-20 17:36:10|13952.2|13937.2|13949.2|13934.2|13954.2|13939.2|13949.2|13934.2|0
1650476180000|2022-04-20 17:36:20|13950.3|13935.3|13965.2|13950.2|13965.2|13950.2|13950.3|13935.3|0
1650476190000|2022-04-20 17:36:30|13966.2|13951.2|13976.7|13951.7|13977.7|13954.2|13966.2|13951.2|0
1650476200000|2022-04-20 17:36:40|13975.7|13960.7|13978.7|13963.7|13986.1|13965.7|13975.7|13960.7|0
1650476210000|2022-04-20 17:36:50|13979.7|13964.7|13974.6|13959.6|13979.7|13964.7|13974.6|13959.6|1
1650476220000|2022-04-20 17:37:00|13973.6|13958.6|13966.1|13951.1|13973.7|13958.7|13966.1|13951.1|1
1650476230000|2022-04-20 17:37:10|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|13966.6|13951.6|0
1650476240000|2022-04-20 17:37:20|13966.1|13951.1|13964.1|13949.1|13967.1|13952.1|13962.6|13947.6|2
1650476250000|2022-04-20 17:37:30|13964.6|13949.6|13959.6|13944.6|13964.6|13949.6|13959.6|13944.6|0
1650476260000|2022-04-20 17:37:40|13960.1|13945.1|13963.6|13948.6|13963.6|13948.6|13960.1|13945.1|0
1650476280000|2022-04-20 17:38:00|13961.6|13946.6|13958.6|13943.6|13961.6|13946.6|13958.6|13943.6|0
1650476290000|2022-04-20 17:38:10|13958.1|13943.1|13954.1|13939.1|13958.1|13943.1|13952.6|13937.6|1
1650476300000|2022-04-20 17:38:20|13953.1|13938.1|13950.6|13935.6|13953.1|13938.1|13950.6|13935.6|0
1650476310000|2022-04-20 17:38:30|13949.1|13934.1|13950.6|13935.6|13950.6|13935.6|13949.1|13934.1|0
1650476320000|2022-04-20 17:38:40|13950.1|13935.1|13950.1|13935.1|13950.1|13935.1|13950.1|13935.1|0
1650476330000|2022-04-20 17:38:50|13950|13935|13958.6|13943.6|13958.6|13943.6|13947|13932|0
1650476340000|2022-04-20 17:39:00|13963.1|13948.1|13963.6|13948.6|13964.6|13949.6|13963.1|13948.1|0
1650476350000|2022-04-20 17:39:10|13963.1|13948.1|13957.6|13942.6|13963.1|13948.1|13957.6|13942.6|0
1650476360000|2022-04-20 17:39:20|13957.5|13942.5|13952.6|13937.6|13957.5|13942.5|13952.6|13937.6|0
1650476370000|2022-04-20 17:39:30|13951.6|13936.6|13949.6|13934.6|13951.6|13936.6|13949.6|13934.6|0
1650476380000|2022-04-20 17:39:40|13949.8|13934.8|13957.6|13942.6|13964.1|13946.6|13949.8|13934.8|4
1650476390000|2022-04-20 17:39:50|13957.1|13942.1|13962|13937|13962|13942.1|13953.5|13933.6|3
1650476400000|2022-04-20 17:40:00|13964|13939|13955|13940|13964.6|13946|13955|13939|0
1650476410000|2022-04-20 17:40:10|13955.1|13940.1|13952|13937|13956.5|13941.5|13952|13937|3
1650476420000|2022-04-20 17:40:20|13951|13936|13952|13937|13952|13937|13951|13936|0
1650476430000|2022-04-20 17:40:30|13949|13934|13948.5|13933.5|13949|13934|13948.5|13933.5|0
1650476440000|2022-04-20 17:40:40|13948.6|13933.6|13948.5|13933.5|13948.6|13933.6|13948.5|13933.5|8
1650476450000|2022-04-20 17:40:50|13954|13929|13967|13952|13967|13952|13954|13929|0
1650476460000|2022-04-20 17:41:00|13966.5|13951.5|13966.5|13951.5|13966.5|13951.5|13958.5|13943.5|2
1650476470000|2022-04-20 17:41:10|13962.5|13947.5|13958|13943|13963|13948|13957|13942|1
1650476480000|2022-04-20 17:41:20|13960|13935|13952|13937|13960|13941|13952|13935|0
1650476490000|2022-04-20 17:41:30|13948.5|13933.5|13945|13930|13949|13934|13941.5|13926.5|0
1650476500000|2022-04-20 17:41:40|13941|13926|13937.6|13922.6|13941.5|13926.5|13937.5|13922.5|0
1650476510000|2022-04-20 17:41:50|13937.5|13922.5|13927.5|13912.5|13938|13923|13927.5|13912.5|2
1650476520000|2022-04-20 17:42:00|13930.5|13915.5|13932.5|13917.5|13942|13921.9|13929.5|13914.5|0
1650476540000|2022-04-20 17:42:20|13932|13917|13937.5|13922.5|13937.5|13922.5|13931.5|13916.5|0
1650476550000|2022-04-20 17:42:30|13937|13922|13936.5|13921.5|13937.5|13922.5|13936|13921|0
1650476560000|2022-04-20 17:42:40|13936|13921|13936|13921|13937|13922|13935.5|13920.5|3
1650476570000|2022-04-20 17:42:50|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|0
1650476590000|2022-04-20 17:43:10|13936|13921|13935.5|13920.5|13936|13921|13935.5|13920.5|0
1650476610000|2022-04-20 17:43:30|13935.4|13920.4|13934|13919|13935.4|13920.4|13930|13915|0
1650476620000|2022-04-20 17:43:40|13932.5|13917.5|13928.5|13913.5|13932.5|13917.5|13928.5|13913.5|0
1650476630000|2022-04-20 17:43:50|13928|13913|13927.5|13912.5|13928|13913|13927.5|13912.5|0
1650476640000|2022-04-20 17:44:00|13928.5|13913.5|13926.5|13911.5|13928.5|13913.5|13926.5|13911.5|0
1650476650000|2022-04-20 17:44:10|13928|13913|13927|13912|13928|13913|13927|13912|0
1650476660000|2022-04-20 17:44:20|13926.5|13911.5|13931|13916|13931|13916|13926.5|13911.5|0
1650476670000|2022-04-20 17:44:30|13932|13917|13928|13913|13932|13917|13927.5|13912.5|0
1650476680000|2022-04-20 17:44:40|13927|13912|13926.5|13911.5|13927|13912|13926.5|13911.5|2
1650476690000|2022-04-20 17:44:50|13928.5|13913.5|13927.5|13912.5|13928.5|13913.5|13927.5|13912.5|0
1650476700000|2022-04-20 17:45:00|13928.5|13913.5|13927|13912|13928.5|13913.5|13927|13912|0
1650476710000|2022-04-20 17:45:10|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|0
1650476720000|2022-04-20 17:45:20|13930.5|13915.5|13919.5|13904.5|13930.5|13915.5|13919.5|13904.5|0
1650476730000|2022-04-20 17:45:30|13918.6|13903.6|13917.1|13902.1|13918.6|13903.6|13917.1|13902.1|6
1650476740000|2022-04-20 17:45:40|13916.7|13901.7|13924.7|13909.7|13927.2|13909.7|13916.7|13901.7|42
1650476750000|2022-04-20 17:45:50|13925.7|13910.7|13926.2|13911.2|13926.2|13911.2|13925.7|13910.7|0
1650476760000|2022-04-20 17:46:00|13924.7|13909.7|13931.3|13916.3|13931.3|13916.3|13921.2|13906.2|34
1650476770000|2022-04-20 17:46:10|13931.4|13916.4|13946.9|13931.9|13946.9|13931.9|13931.4|13916.4|7
1650476780000|2022-04-20 17:46:20|13948.4|13933.4|13954.9|13939.9|13956.4|13941.4|13948.4|13933.4|20
1650476790000|2022-04-20 17:46:30|13953.9|13938.9|13956.4|13941.4|13958.4|13943.4|13953.9|13938.9|15
1650476800000|2022-04-20 17:46:40|13956.9|13941.9|13958.4|13943.4|13961.4|13946.4|13956.4|13941.4|2
1650476810000|2022-04-20 17:46:50|13959.4|13944.4|13955.4|13940.4|13959.9|13944.9|13951.4|13933.4|2
1650476820000|2022-04-20 17:47:00|13960.4|13935.4|13951.9|13936.9|13960.4|13936.9|13951.9|13935.4|0
1650476830000|2022-04-20 17:47:10|13952.4|13937.4|13957.4|13942.4|13957.4|13942.4|13952.4|13937.4|0
1650476840000|2022-04-20 17:47:20|13958|13943|13958|13943|13958|13943|13958|13943|0
1650476850000|2022-04-20 17:47:30|13959.9|13944.9|13967.4|13952.4|13967.4|13952.4|13959.9|13944.9|0
1650476860000|2022-04-20 17:47:40|13964.9|13949.9|13958.9|13943.9|13964.9|13949.9|13958.4|13943.4|0
1650476870000|2022-04-20 17:47:50|13959.4|13944.4|13959.4|13944.4|13959.4|13944.4|13959.4|13944.4|3
1650476880000|2022-04-20 17:48:00|13960.4|13945.4|13955.3|13940.3|13960.4|13945.4|13955.3|13940.3|0
1650476890000|2022-04-20 17:48:10|13957.8|13932.8|13948.8|13933.8|13957.8|13935.3|13948.8|13932.8|0
1650476900000|2022-04-20 17:48:20|13946.3|13931.3|13945.8|13930.8|13946.3|13931.3|13945.8|13930.8|1
1650476910000|2022-04-20 17:48:30|13944.8|13929.8|13943.8|13928.8|13944.8|13929.8|13943.8|13928.8|0
1650476920000|2022-04-20 17:48:40|13952.1|13937.1|13957.3|13932.3|13957.3|13937.1|13952.1|13932.3|4
1650476930000|2022-04-20 17:48:50|13956.8|13931.8|13948.8|13933.8|13956.8|13933.8|13948.8|13931.8|0
1650476940000|2022-04-20 17:49:00|13946.3|13931.3|13955.3|13940.3|13955.3|13940.3|13946.3|13931.3|0
1650476950000|2022-04-20 17:49:10|13959.4|13934.4|13950.4|13935.4|13959.4|13935.4|13949.4|13932.4|3
1650476960000|2022-04-20 17:49:20|13949.9|13934.9|13948.9|13933.9|13949.9|13934.9|13948.9|13933.9|0
1650476970000|2022-04-20 17:49:30|13963.4|13948.4|13960.4|13945.4|13964.9|13948.4|13960.4|13938.9|0
1650476980000|2022-04-20 17:49:40|13955.9|13940.9|13952.4|13937.4|13959.4|13940.9|13952.4|13934.3|0
1650476990000|2022-04-20 17:49:50|13951.9|13936.9|13951.4|13936.4|13951.9|13936.9|13951.4|13936.4|0
1650477000000|2022-04-20 17:50:00|13951.3|13936.3|13949.4|13934.4|13951.3|13936.3|13949.4|13934.4|0
1650477010000|2022-04-20 17:50:10|13954.5|13929.5|13961.9|13936.9|13961.9|13936.9|13954.5|13929.5|0
1650477020000|2022-04-20 17:50:20|13961.8|13936.8|13959.4|13934.4|13961.8|13936.8|13959.4|13934.4|0
1650477030000|2022-04-20 17:50:30|13959.9|13934.9|13955.6|13918.1|13959.9|13939.8|13950.4|13918.1|2
1650477040000|2022-04-20 17:50:40|13938.4|13923.4|13955.4|13930.4|13955.4|13930.4|13938.4|13923.4|0
1650477050000|2022-04-20 17:50:50|13964.1|13926.6|13964.1|13926.6|13964.1|13926.6|13964.1|13926.6|1
1650477060000|2022-04-20 17:51:00|13961.6|13924.1|13950.4|13925.4|13961.6|13928.4|13949.9|13920.6|0
1650477070000|2022-04-20 17:51:10|13949.9|13924.9|13940.8|13925.8|13950.4|13930.3|13940.3|13924.9|1
1650477080000|2022-04-20 17:51:20|13941.3|13926.3|13946.3|13931.3|13951.8|13932.8|13939.3|13923.4|0
1650477090000|2022-04-20 17:51:30|13945.8|13930.8|13943.3|13928.3|13951.3|13931.8|13942.3|13924.8|0
1650477100000|2022-04-20 17:51:40|13942.8|13927.8|13942.8|13927.8|13943.8|13928.8|13940.8|13925.8|1
1650477110000|2022-04-20 17:51:50|13943.3|13928.3|13945.8|13930.8|13951.8|13936.8|13942.8|13927.8|1
1650477120000|2022-04-20 17:52:00|13946.8|13931.8|13948.8|13933.8|13949.8|13934.8|13946.8|13931.8|0
1650477130000|2022-04-20 17:52:10|13947.3|13932.3|13942.8|13927.8|13947.3|13932.3|13941.8|13926.8|1
1650477140000|2022-04-20 17:52:20|13941.8|13926.8|13942.8|13927.8|13942.8|13927.8|13941.8|13926.8|1
1650477150000|2022-04-20 17:52:30|13941.8|13926.8|13939.8|13924.8|13941.8|13926.8|13939.8|13924.8|1
1650477160000|2022-04-20 17:52:40|13940.3|13925.3|13940.3|13925.3|13940.3|13925.3|13940.3|13925.3|3
1650477170000|2022-04-20 17:52:50|13941.3|13926.3|13945.3|13930.3|13953.8|13933.3|13941.3|13926.3|0
1650477180000|2022-04-20 17:53:00|13945.2|13930.2|13942.8|13927.8|13945.2|13930.2|13938.8|13923.8|1
1650477190000|2022-04-20 17:53:10|13941.3|13926.3|13941.3|13926.3|13941.3|13926.3|13941.3|13926.3|0
1650477200000|2022-04-20 17:53:20|13941.4|13926.4|13944.8|13929.8|13944.8|13929.8|13941.4|13926.4|1
1650477210000|2022-04-20 17:53:30|13944.3|13929.3|13943.3|13928.3|13944.3|13929.3|13943.3|13928.3|0
1650477220000|2022-04-20 17:53:40|13942.8|13927.8|13949.8|13934.8|13949.8|13934.8|13942.8|13927.8|0
1650477230000|2022-04-20 17:53:50|13949.7|13934.7|13946.8|13931.8|13949.7|13934.7|13945.8|13930.8|2
1650477240000|2022-04-20 17:54:00|13947.3|13932.3|13945.3|13930.3|13947.3|13932.3|13945.3|13930.3|0
1650477250000|2022-04-20 17:54:10|13945.2|13930.2|13948.3|13933.3|13948.3|13933.3|13942.9|13927.9|0
1650477260000|2022-04-20 17:54:20|13947.3|13932.3|13946.3|13931.3|13947.3|13932.3|13946.3|13931.3|1
1650477270000|2022-04-20 17:54:30|13944.8|13929.8|13943.8|13928.8|13944.8|13929.8|13943.8|13928.8|0
1650477280000|2022-04-20 17:54:40|13942.8|13927.8|13948.3|13933.3|13948.8|13933.8|13942.8|13927.8|1
1650477290000|2022-04-20 17:54:50|13946.8|13931.8|13946.3|13931.3|13947.3|13932.3|13946.3|13931.3|0
1650477300000|2022-04-20 17:55:00|13944.8|13929.8|13944.3|13929.3|13944.8|13929.8|13943.8|13928.8|0
1650477310000|2022-04-20 17:55:10|13943.8|13928.8|13943.3|13928.3|13943.8|13928.8|13943.3|13928.3|0
1650477330000|2022-04-20 17:55:30|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|13943.2|13928.2|2
1650477360000|2022-04-20 17:56:00|13943.7|13928.7|13943.2|13928.2|13943.7|13928.7|13943.2|13928.2|0
1650477390000|2022-04-20 17:56:30|13943.7|13928.7|13943.2|13928.2|13943.7|13928.7|13943.2|13928.2|0
1650477410000|2022-04-20 17:56:50|13947.4|13909.9|13943.2|13928.2|13947.4|13928.2|13943.2|13909.9|0
1650477420000|2022-04-20 17:57:00|13948.3|13923.3|13957.7|13942.7|13962.2|13942.7|13948.3|13923.3|0
1650477430000|2022-04-20 17:57:10|13958.1|13943.1|13955.7|13940.7|13958.1|13943.1|13955.7|13940.7|0
1650477440000|2022-04-20 17:57:20|13955.2|13940.2|13955.7|13940.7|13955.7|13940.7|13955.2|13940.2|0
1650477450000|2022-04-20 17:57:30|13956.2|13941.2|13953.6|13938.6|13956.2|13941.2|13953.6|13938.6|0
1650477460000|2022-04-20 17:57:40|13952.1|13937.1|13951.1|13936.1|13952.1|13937.1|13951.1|13936.1|0
1650477470000|2022-04-20 17:57:50|13950.6|13935.6|13950.1|13935.1|13950.6|13935.6|13950.1|13935.1|0
1650477480000|2022-04-20 17:58:00|13953.1|13938.1|13951.6|13936.6|13953.6|13938.6|13951.6|13936.6|0
1650477490000|2022-04-20 17:58:10|13954.6|13939.6|13949.6|13934.6|13955.6|13940.6|13949.6|13934.6|0
1650477500000|2022-04-20 17:58:20|13949|13934|13946.6|13931.6|13949|13934|13946.6|13931.6|0
1650477510000|2022-04-20 17:58:30|13945.6|13930.6|13945.1|13930.1|13945.6|13930.6|13943.6|13928.6|0
1650477520000|2022-04-20 17:58:40|13946.1|13931.1|13950.1|13935.1|13955.6|13935.1|13946.1|13930.6|0
1650477530000|2022-04-20 17:58:50|13955|13930|13946|13931|13955|13932.5|13946|13930|0
1650477540000|2022-04-20 17:59:00|13945|13930|13944.5|13929.5|13945|13930|13944.5|13929.5|0
1650477550000|2022-04-20 17:59:10|13943.5|13928.5|13950|13935|13950|13935|13943.5|13928.5|0
1650477560000|2022-04-20 17:59:20|13950.5|13935.5|13950|13935|13950.5|13935.5|13949|13934|0
1650477570000|2022-04-20 17:59:30|13949.5|13934.5|13947|13932|13949.5|13934.5|13947|13932|0
1650477580000|2022-04-20 17:59:40|13945.5|13930.5|13944.5|13929.5|13945.5|13930.5|13944.5|13929.5|0
1650477590000|2022-04-20 17:59:50|13944.2|13929.2|13949|13934|13951|13936|13944.2|13929.2|11
1650477600000|2022-04-20 18:00:00|13952|13937|13951|13936|13952|13937|13951|13936|1
1650477610000|2022-04-20 18:00:10|13950|13935|13950|13935|13950|13935|13950|13935|0
1650477620000|2022-04-20 18:00:20|13948|13933|13946.5|13931.5|13948|13933|13946|13931|0
1650477630000|2022-04-20 18:00:30|13947|13932|13945.5|13930.5|13947|13932|13945.5|13930.5|1
1650477640000|2022-04-20 18:00:40|13946|13931|13944.5|13929.5|13946|13931|13944.5|13929.5|0
1650477650000|2022-04-20 18:00:50|13946|13931|13946|13931|13946|13931|13946|13931|0
1650477660000|2022-04-20 18:01:00|13944.5|13929.5|13945.1|13930.1|13945.1|13930.1|13944.5|13929.5|9
1650477670000|2022-04-20 18:01:10|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|5
1650477680000|2022-04-20 18:01:20|13949.4|13934.4|13944.5|13929.5|13949.4|13934.4|13944.5|13929.5|1
1650477690000|2022-04-20 18:01:30|13943|13928|13947.5|13932.5|13947.5|13932.5|13943|13928|0
1650477700000|2022-04-20 18:01:40|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|2
1650477710000|2022-04-20 18:01:50|13945.5|13930.5|13945|13930|13946|13931|13945|13930|0
1650477720000|2022-04-20 18:02:00|13944|13929|13948.5|13933.5|13948.5|13933.5|13944|13929|0
1650477730000|2022-04-20 18:02:10|13947.5|13932.5|13952.5|13937.5|13954|13939|13947|13932|0
1650477740000|2022-04-20 18:02:20|13953|13938|13953.5|13938.5|13954.5|13939.5|13953|13938|1
1650477750000|2022-04-20 18:02:30|13953.3|13938.3|13948.5|13933.5|13953.3|13938.3|13948.5|13933.5|0
1650477760000|2022-04-20 18:02:40|13951.5|13936.5|13949.4|13934.4|13951.5|13936.5|13949.4|13934.4|0
1650477770000|2022-04-20 18:02:50|13948.9|13933.9|13946.4|13931.4|13948.9|13933.9|13946.4|13931.4|0
1650477780000|2022-04-20 18:03:00|13945.9|13930.9|13947.9|13932.9|13948.4|13933.4|13945.9|13930.9|0
1650477790000|2022-04-20 18:03:10|13948.4|13933.4|13947.9|13932.9|13948.4|13933.4|13947.9|13932.9|0
1650477800000|2022-04-20 18:03:20|13946.4|13931.4|13947.9|13932.9|13947.9|13932.9|13946.4|13931.4|11
1650477810000|2022-04-20 18:03:30|13946.9|13931.9|13943.4|13928.4|13946.9|13931.9|13943.4|13928.4|3
1650477820000|2022-04-20 18:03:40|13946.4|13931.4|13946.9|13931.9|13946.9|13931.9|13946.4|13931.4|7
1650477830000|2022-04-20 18:03:50|13945.4|13930.4|13943.9|13928.9|13946.4|13931.4|13943.9|13928.9|0
1650477840000|2022-04-20 18:04:00|13944.4|13929.4|13948.9|13933.9|13949.4|13934.4|13943.9|13928.9|2
1650477850000|2022-04-20 18:04:10|13950.4|13935.4|13948.4|13933.4|13950.4|13935.4|13948.4|13933.4|2
1650477860000|2022-04-20 18:04:20|13947.9|13932.9|13947.4|13932.4|13947.9|13932.9|13947.4|13932.4|0
1650477870000|2022-04-20 18:04:30|13945.9|13930.9|13943.9|13928.9|13945.9|13930.9|13943.9|13928.9|3
1650477880000|2022-04-20 18:04:40|13943.4|13928.4|13929.4|13914.4|13943.4|13928.4|13929.4|13914.4|2
1650477890000|2022-04-20 18:04:50|13930.9|13915.9|13928.9|13913.9|13930.9|13915.9|13924.9|13909.9|4
1650477900000|2022-04-20 18:05:00|13926.4|13911.4|13927.4|13912.4|13927.9|13912.9|13926.4|13911.4|5
1650477910000|2022-04-20 18:05:10|13926.9|13911.9|13926.9|13911.9|13926.9|13911.9|13926.9|13911.9|13
1650477920000|2022-04-20 18:05:20|13927.4|13912.4|13931.9|13916.9|13932.9|13917.9|13925.4|13910.4|15
1650477930000|2022-04-20 18:05:30|13931.8|13916.8|13925.4|13910.4|13931.8|13916.8|13925.4|13910.4|11
1650477940000|2022-04-20 18:05:40|13925.9|13910.9|13928.9|13913.9|13929.9|13914.9|13925.9|13910.9|3
1650477950000|2022-04-20 18:05:50|13929.4|13914.4|13919.9|13904.9|13929.4|13914.4|13919.9|13904.9|1
1650477960000|2022-04-20 18:06:00|13918.4|13903.4|13925.4|13910.4|13927.9|13912.4|13916.9|13901.9|0
1650477970000|2022-04-20 18:06:10|13925.9|13910.9|13929.9|13914.9|13929.9|13914.9|13922.4|13907.4|0
1650477980000|2022-04-20 18:06:20|13929.4|13914.4|13930.4|13915.4|13934.4|13919.4|13929.4|13914.4|0
1650477990000|2022-04-20 18:06:30|13928.4|13913.4|13934.9|13919.9|13937.4|13922.4|13928.4|13913.4|4
1650478000000|2022-04-20 18:06:40|13934.4|13919.4|13936.4|13921.4|13936.4|13921.4|13933.9|13918.9|1
1650478010000|2022-04-20 18:06:50|13935.9|13920.9|13936.4|13921.4|13936.4|13921.4|13935.4|13920.4|0
1650478020000|2022-04-20 18:07:00|13936.9|13921.9|13942.3|13927.3|13943.4|13928.4|13936.9|13921.9|1
1650478030000|2022-04-20 18:07:10|13942.8|13927.8|13941.3|13926.3|13943.3|13928.3|13941.3|13926.3|0
1650478040000|2022-04-20 18:07:20|13941.2|13926.2|13938.3|13913.3|13941.2|13926.2|13937.8|13913.3|0
1650478050000|2022-04-20 18:07:30|13933.3|13918.3|13931.8|13916.8|13933.3|13918.3|13931.8|13916.8|0
1650478060000|2022-04-20 18:07:40|13931.3|13916.3|13928.3|13913.3|13935.3|13917.3|13928.3|13909.3|0
1650478070000|2022-04-20 18:07:50|13927.3|13912.3|13927.3|13912.3|13929.3|13914.3|13927.3|13912.3|0
1650478080000|2022-04-20 18:08:00|13926.8|13911.8|13929.3|13914.3|13929.3|13914.3|13926.8|13911.8|0
1650478090000|2022-04-20 18:08:10|13928.3|13913.3|13911.8|13896.8|13928.3|13913.3|13911.8|13896.8|2
1650478100000|2022-04-20 18:08:20|13910.3|13895.3|13907.3|13892.3|13910.3|13895.3|13907.3|13892.3|0
1650478110000|2022-04-20 18:08:30|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|0
1650478120000|2022-04-20 18:08:40|13907.3|13892.3|13907.3|13892.3|13907.3|13892.3|13907.3|13892.3|1
1650478130000|2022-04-20 18:08:50|13907.8|13892.8|13900.3|13885.3|13907.8|13892.8|13900.3|13885.3|7
1650478140000|2022-04-20 18:09:00|||||||||2
1650478160000|2022-04-20 18:09:20|13903.8|13888.8|13901.8|13886.8|13903.8|13888.8|13901.8|13886.8|0
1650478170000|2022-04-20 18:09:30|13901.7|13886.7|13901.7|13886.7|13901.7|13886.7|13901.2|13886.2|1
1650478180000|2022-04-20 18:09:40|13902.2|13887.2|13901.7|13886.7|13902.2|13887.2|13901.7|13886.7|0
1650478200000|2022-04-20 18:10:00|13902.2|13887.2|13908.7|13893.7|13908.7|13893.7|13902.2|13887.2|2
1650478210000|2022-04-20 18:10:10|13909.2|13894.2|13912.2|13897.2|13913.7|13898.7|13909.2|13894.2|2
1650478220000|2022-04-20 18:10:20|13913.2|13898.2|13917.2|13902.2|13917.2|13902.2|13913.2|13898.2|0
1650478230000|2022-04-20 18:10:30|13917.7|13902.7|13917.2|13902.2|13918.2|13903.2|13913.2|13898.2|1
1650478240000|2022-04-20 18:10:40|13916.7|13901.7|13915.7|13900.7|13916.7|13901.7|13915.7|13900.7|0
1650478250000|2022-04-20 18:10:50|13917.2|13902.2|13917.2|13902.2|13917.2|13902.2|13917.2|13902.2|0
1650478260000|2022-04-20 18:11:00|13912.2|13897.2|13914.7|13899.7|13915.2|13900.2|13910.7|13895.7|0
1650478270000|2022-04-20 18:11:10|13914.2|13899.2|13914.2|13899.2|13914.2|13899.2|13913.7|13898.7|0
1650478280000|2022-04-20 18:11:20|13913.7|13898.7|13909.2|13894.2|13913.7|13898.7|13907.2|13892.2|2
1650478290000|2022-04-20 18:11:30|13909.7|13894.7|13910.2|13895.2|13910.2|13895.2|13909.7|13894.7|3
1650478300000|2022-04-20 18:11:40|13910.3|13895.3|13911.2|13896.2|13911.2|13896.2|13910.3|13895.3|1
1650478310000|2022-04-20 18:11:50|13909.7|13894.7|13907.7|13892.7|13909.7|13894.7|13906.2|13891.2|1
1650478320000|2022-04-20 18:12:00|13907.6|13892.6|13914.7|13899.7|13915.2|13900.2|13904.7|13889.7|2
1650478330000|2022-04-20 18:12:10|13914.2|13899.2|13918.2|13903.2|13919.2|13904.2|13914.2|13899.2|1
1650478340000|2022-04-20 18:12:20|13919.2|13904.2|13916.7|13901.7|13919.2|13904.2|13916.2|13901.2|2
1650478350000|2022-04-20 18:12:30|13917.2|13902.2|13912.2|13897.2|13917.2|13902.2|13910.2|13895.2|0
1650478360000|2022-04-20 18:12:40|13912.7|13897.7|13926.7|13911.7|13926.7|13911.7|13912.7|13897.7|0
1650478370000|2022-04-20 18:12:50|13925.7|13910.7|13925.2|13910.2|13925.7|13910.7|13925.2|13910.2|2
1650478380000|2022-04-20 18:13:00|13925.1|13910.1|13925.7|13910.7|13925.7|13910.7|13914.7|13896.3|0
1650478390000|2022-04-20 18:13:10|13927.6|13912.6|13924.6|13909.6|13927.7|13912.7|13924.6|13909.6|0
1650478400000|2022-04-20 18:13:20|13924.1|13909.1|13926.1|13911.1|13926.6|13911.6|13924.1|13909.1|0
1650478410000|2022-04-20 18:13:30|13926.6|13911.6|13929.1|13914.1|13929.1|13914.1|13925.6|13910.6|1
1650478420000|2022-04-20 18:13:40|13929.6|13914.6|13928.6|13913.6|13930.6|13915.6|13928.1|13913.1|2
1650478430000|2022-04-20 18:13:50|13926.1|13911.1|13917.1|13902.1|13926.6|13911.6|13912.6|13897.6|3
1650478440000|2022-04-20 18:14:00|13916.6|13901.6|13902.2|13887.2|13917.1|13902.1|13902.2|13887.2|68
1650478450000|2022-04-20 18:14:10|13902.7|13887.7|13894.2|13879.2|13903.2|13888.2|13893.2|13878.2|9
1650478460000|2022-04-20 18:14:20|13894.1|13879.1|13889.6|13874.6|13894.1|13879.1|13886.1|13871.1|9
1650478470000|2022-04-20 18:14:30|13892.6|13877.6|13902.1|13887.1|13905.1|13890.1|13892.6|13877.6|19
1650478480000|2022-04-20 18:14:40|13900.6|13885.6|13903.6|13888.6|13906.6|13891.6|13900.1|13885.1|24
1650478490000|2022-04-20 18:14:50|13902.2|13887.2|13896.2|13881.2|13903.1|13888.1|13896.2|13881.2|18
1650478500000|2022-04-20 18:15:00|13895.2|13880.2|13888.7|13873.7|13895.7|13880.7|13888.7|13873.7|3
1650478510000|2022-04-20 18:15:10|13892.2|13877.2|13890.2|13875.2|13892.7|13877.7|13890.2|13875.2|0
1650478520000|2022-04-20 18:15:20|13888.7|13873.7|13891.7|13876.7|13892.2|13877.2|13888.7|13873.7|2
1650478530000|2022-04-20 18:15:30|13892.7|13877.7|13885.7|13870.7|13892.7|13877.7|13885.7|13870.7|3
1650478540000|2022-04-20 18:15:40|13886.2|13871.2|13887.7|13872.7|13887.7|13872.7|13886.2|13871.2|1
1650478550000|2022-04-20 18:15:50|13889.7|13874.7|13889.2|13874.2|13889.7|13874.7|13889.2|13874.2|0
1650478560000|2022-04-20 18:16:00|13889.7|13874.7|13889.7|13874.7|13889.7|13874.7|13889.7|13874.7|3
1650478570000|2022-04-20 18:16:10|13889.2|13874.2|13885.8|13870.8|13889.2|13874.2|13885.8|13870.8|7
1650478580000|2022-04-20 18:16:20|13884.8|13869.8|13883.3|13868.3|13884.8|13869.8|13883.3|13868.3|0
1650478590000|2022-04-20 18:16:30|13883.8|13868.8|13881.3|13866.3|13883.8|13868.8|13881.3|13866.3|0
1650478600000|2022-04-20 18:16:40|13880.8|13865.8|13883.3|13868.3|13884.3|13869.3|13880.8|13865.8|0
1650478610000|2022-04-20 18:16:50|13886.9|13871.9|13885.4|13870.4|13886.9|13871.9|13883.9|13868.9|4
1650478620000|2022-04-20 18:17:00|13885.9|13870.9|13887.9|13872.9|13887.9|13872.9|13885.9|13870.9|22
1650478640000|2022-04-20 18:17:20|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|3
1650478650000|2022-04-20 18:17:30|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|0
1650478660000|2022-04-20 18:17:40|13885.5|13870.5|13887.9|13872.9|13887.9|13872.9|13885.4|13870.4|1
1650478670000|2022-04-20 18:17:50|13888.4|13873.4|13888.4|13873.4|13888.4|13873.4|13888.4|13873.4|3
1650478680000|2022-04-20 18:18:00|13888.3|13873.3|13886.4|13871.4|13888.3|13873.3|13885.4|13870.4|0
1650478690000|2022-04-20 18:18:10|13887.4|13872.4|13887.4|13872.4|13889.4|13874.4|13887.4|13872.4|0
1650478710000|2022-04-20 18:18:30|13889.4|13874.4|13889.4|13874.4|13889.4|13874.4|13889.4|13874.4|1
1650478720000|2022-04-20 18:18:40|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|0
1650478730000|2022-04-20 18:18:50|||||||||1
1650478740000|2022-04-20 18:19:00|13889.4|13874.4|13891.4|13876.4|13891.9|13876.9|13888.9|13873.9|3
1650478750000|2022-04-20 18:19:10|13888.9|13873.9|13887.4|13872.4|13888.9|13873.9|13887.4|13872.4|0
1650478760000|2022-04-20 18:19:20|13887.3|13872.3|13887.8|13872.8|13889.3|13874.3|13887.3|13872.3|0
1650478770000|2022-04-20 18:19:30|||||||||2
1650478780000|2022-04-20 18:19:40|13887.9|13872.9|13887.8|13872.8|13887.9|13872.9|13887.8|13872.8|2
1650478790000|2022-04-20 18:19:50|13886.3|13871.3|13878.3|13863.3|13886.3|13871.3|13877.3|13862.3|4
1650502800000|2022-04-21 01:00:00|13881.7|13866.7|13887.4|13849.9|13888.4|13866.7|13881.7|13848|0
1650502820000|2022-04-21 01:00:20|13876|13861|13864.9|13827.4|13876|13861|13864.4|13826.9|0
1650502830000|2022-04-21 01:00:30|13864.4|13826.9|13864.4|13826.9|13864.4|13826.9|13864.4|13826.9|0
1650502840000|2022-04-21 01:00:40|13846.2|13821.2|13846.2|13821.2|13846.2|13821.2|13846.2|13821.2|0
1650502860000|2022-04-21 01:01:00|13843.7|13818.7|13844.2|13819.2|13844.2|13819.2|13843.7|13818.7|0
1650502870000|2022-04-21 01:01:10|13843.2|13818.2|13841.8|13816.8|13843.2|13821.2|13836.2|13816.3|0
1650502880000|2022-04-21 01:01:20|13841.3|13816.3|13841.3|13816.3|13841.3|13816.3|13841.3|13816.3|0
1650502890000|2022-04-21 01:01:30|13847.4|13809.9|13851.9|13814.4|13851.9|13814.4|13847.4|13809.9|1
1650502900000|2022-04-21 01:01:40|13847.9|13810.4|13857.9|13820.4|13857.9|13822.7|13847.7|13810.4|0
1650502910000|2022-04-21 01:01:50|13854.5|13817|13857.4|13819.9|13857.4|13819.9|13854.5|13817|0
1650502930000|2022-04-21 01:02:10|13859.7|13834.7|13860|13822.5|13860.4|13834.7|13859.5|13822|0
1650502940000|2022-04-21 01:02:20|13863.9|13826.4|13863.4|13825.9|13863.9|13826.4|13863.4|13825.9|0
1650502950000|2022-04-21 01:02:30|13859.7|13834.7|13860.2|13835.2|13860.2|13835.2|13859.7|13834.7|0
1650502960000|2022-04-21 01:02:40|13875.4|13837.9|13874.9|13837.4|13875.4|13837.9|13874.9|13837.4|0
1650502980000|2022-04-21 01:03:00|13875.9|13838.4|13875.9|13838.4|13875.9|13838.4|13875.9|13838.4|0
1650502990000|2022-04-21 01:03:10|13874.9|13837.4|13874.9|13837.4|13874.9|13837.4|13874.9|13837.4|0
1650503010000|2022-04-21 01:03:30|13875|13837.5|13874.9|13837.4|13875|13837.5|13874.9|13837.4|0
1650503110000|2022-04-21 01:05:10|13874.4|13836.9|13874.4|13836.9|13874.4|13836.9|13874.4|13836.9|0
1650503240000|2022-04-21 01:07:20|13872.5|13835|13872.5|13835|13872.5|13835|13872.5|13835|0
1650503260000|2022-04-21 01:07:40|13870|13832.5|13870|13832.5|13870|13832.5|13870|13832.5|0
1650503270000|2022-04-21 01:07:50|13869|13831.5|13868.9|13831.4|13869|13831.5|13868.9|13831.4|0
1650503440000|2022-04-21 01:10:40|13867.5|13830|13867.5|13830|13867.5|13830|13867.5|13830|0
1650503450000|2022-04-21 01:10:50|13868.4|13830.9|13869.9|13832.4|13869.9|13832.4|13868.4|13830.9|0
1650503480000|2022-04-21 01:11:20|13868.4|13830.9|13866.4|13828.9|13868.4|13830.9|13866.4|13828.9|0
1650503520000|2022-04-21 01:12:00|13864.5|13827|13864.5|13827|13864.5|13827|13864.5|13827|0
1650503530000|2022-04-21 01:12:10|13864|13826.5|13864|13826.5|13864|13826.5|13864|13826.5|0
1650503540000|2022-04-21 01:12:20|13863.5|13826|13863.5|13826|13863.5|13826|13863.5|13826|0
1650503550000|2022-04-21 01:12:30|13863.4|13825.9|13862.5|13825|13863.4|13825.9|13862.5|13825|0
1650503560000|2022-04-21 01:12:40|13862|13824.5|13861.9|13824.4|13862|13824.5|13861.9|13824.4|0
1650503600000|2022-04-21 01:13:20|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|0
1650503710000|2022-04-21 01:15:10|13861.9|13824.4|13860.9|13823.4|13861.9|13824.4|13860.9|13823.4|0
1650503720000|2022-04-21 01:15:20|13861.9|13824.4|13856.1|13831.1|13861.9|13831.1|13853.7|13822.4|0
1650503730000|2022-04-21 01:15:30|13854.7|13829.7|13854.7|13829.7|13857.1|13837.7|13849.7|13829.7|0
1650503760000|2022-04-21 01:16:00|13854.6|13829.6|13854.6|13829.6|13854.6|13829.6|13854.6|13829.6|0
1650503770000|2022-04-21 01:16:10|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650503780000|2022-04-21 01:16:20|13853.6|13828.6|13853.6|13828.6|13853.6|13828.6|13853.6|13828.6|0
1650503790000|2022-04-21 01:16:30|13848.6|13833.6|13852.2|13827.2|13853.1|13837.2|13847.6|13827.2|1
1650503800000|2022-04-21 01:16:40|13847.2|13832.2|13851.7|13836.7|13852.7|13837.2|13847.2|13827.2|0
1650503810000|2022-04-21 01:16:50|13852.2|13837.2|13852.2|13827.2|13857.1|13837.2|13851.7|13826.7|0
1650503830000|2022-04-21 01:17:10|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|0
1650503850000|2022-04-21 01:17:30|13857.9|13820.4|13857.9|13820.4|13857.9|13820.4|13857.9|13820.4|0
1650503910000|2022-04-21 01:18:30|13848.7|13823.7|13848.7|13823.7|13848.7|13823.7|13848.7|13823.7|0
1650503950000|2022-04-21 01:19:10|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|0
1650503970000|2022-04-21 01:19:30|13847.8|13822.8|13854.2|13829.2|13854.2|13829.2|13847.8|13822.8|0
1650503980000|2022-04-21 01:19:40|13859.9|13822.4|13852.7|13827.7|13859.9|13827.7|13852.2|13822.4|0
1650503990000|2022-04-21 01:19:50|13852.6|13827.6|13852.6|13827.6|13852.6|13827.6|13852.6|13827.6|0
1650504060000|2022-04-21 01:21:00|13847.6|13832.6|13847.6|13832.6|13847.6|13832.6|13847.6|13832.6|0
1650504110000|2022-04-21 01:21:50|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|0
1650504130000|2022-04-21 01:22:10|13850.1|13835.1|13850.6|13835.6|13850.6|13835.6|13850.1|13835.1|0
1650504140000|2022-04-21 01:22:20|13855.6|13830.6|13855.6|13830.6|13855.6|13830.6|13855.6|13830.6|1
1650504160000|2022-04-21 01:22:40|13856.1|13831.1|13856.1|13831.1|13856.1|13831.1|13856.1|13831.1|0
1650504200000|2022-04-21 01:23:20|13855.1|13830.1|13855.1|13830.1|13855.1|13830.1|13855.1|13830.1|0
1650504260000|2022-04-21 01:24:20|13855.6|13830.6|13855.6|13830.6|13855.6|13830.6|13855.6|13830.6|0
1650504280000|2022-04-21 01:24:40|13856.1|13831.1|13856.1|13831.1|13856.1|13831.1|13856.1|13831.1|0
1650504350000|2022-04-21 01:25:50|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|0
1650504360000|2022-04-21 01:26:00|13850.1|13835.1|13856.1|13831.1|13856.1|13835.1|13850.1|13830.1|1
1650504450000|2022-04-21 01:27:30|13857.1|13832.1|13857.1|13832.1|13857.1|13832.1|13857.1|13832.1|0
1650504460000|2022-04-21 01:27:40|13857.6|13832.6|13857.6|13832.6|13857.6|13832.6|13857.6|13832.6|0
1650504490000|2022-04-21 01:28:10|13858.1|13833.1|13858.1|13833.1|13858.1|13833.1|13858.1|13833.1|0
1650504510000|2022-04-21 01:28:30|13857.1|13832.1|13859.1|13834.1|13859.1|13834.1|13857.1|13832.1|0
1650504540000|2022-04-21 01:29:00|13856.6|13831.6|13856.6|13831.6|13856.6|13831.6|13856.6|13831.6|0
1650504560000|2022-04-21 01:29:20|13863.4|13825.9|13863.4|13825.9|13863.4|13825.9|13863.4|13825.9|0
1650504570000|2022-04-21 01:29:30|13857.1|13832.1|13857.1|13832.1|13857.1|13832.1|13857.1|13832.1|0
1650504640000|2022-04-21 01:30:40|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1650504690000|2022-04-21 01:31:30|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|0
1650504700000|2022-04-21 01:31:40|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|0
1650504720000|2022-04-21 01:32:00|13856.1|13831.1|13856.1|13831.1|13856.1|13831.1|13856.1|13831.1|1
1650504730000|2022-04-21 01:32:10|13855.6|13830.6|13855.1|13830.1|13855.6|13830.6|13855.1|13830.1|0
1650504740000|2022-04-21 01:32:20|13855.3|13830.3|13865.6|13840.6|13865.6|13840.6|13855.3|13830.3|0
1650504780000|2022-04-21 01:33:00|13865.1|13840.1|13865.1|13840.1|13865.1|13840.1|13865.1|13840.1|0
1650504870000|2022-04-21 01:34:30|13865.6|13840.6|13865.6|13840.6|13865.6|13840.6|13865.6|13840.6|0
1650504920000|2022-04-21 01:35:20|13860.6|13845.6|13861.1|13846.1|13861.1|13846.1|13860.6|13845.6|0
1650504930000|2022-04-21 01:35:30|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|0
1650504960000|2022-04-21 01:36:00|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|0
1650505010000|2022-04-21 01:36:50|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|2
1650505030000|2022-04-21 01:37:10|13866.6|13851.6|13880.1|13865.1|13880.1|13865.1|13866.6|13851.6|1
1650505040000|2022-04-21 01:37:20|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|0
1650505060000|2022-04-21 01:37:40|13875.6|13860.6|13880.6|13855.6|13880.6|13860.6|13875.6|13855.6|1
1650505150000|2022-04-21 01:39:10|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|0
1650505160000|2022-04-21 01:39:20|13874.1|13859.1|13872.6|13857.6|13874.1|13859.1|13872.6|13857.6|0
1650505170000|2022-04-21 01:39:30|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|0
1650505230000|2022-04-21 01:40:30|13873|13858|13873.1|13858.1|13873.1|13858.1|13873|13858|0
1650505240000|2022-04-21 01:40:40|13873|13858|13873|13858|13873|13858|13873|13858|0
1650505300000|2022-04-21 01:41:40|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|1
1650505320000|2022-04-21 01:42:00|13878.6|13853.6|13878.6|13853.6|13878.6|13853.6|13878.6|13853.6|0
1650505330000|2022-04-21 01:42:10|13879.1|13854.1|13879.1|13854.1|13879.1|13854.1|13879.1|13854.1|0
1650505360000|2022-04-21 01:42:40|13878.6|13853.6|13879.1|13854.1|13879.1|13854.1|13878.6|13853.6|0
1650505440000|2022-04-21 01:44:00|13878.6|13853.6|13878.6|13853.6|13878.6|13853.6|13878.6|13853.6|0
1650505460000|2022-04-21 01:44:20|13879|13854|13879|13854|13879|13854|13879|13854|0
1650505470000|2022-04-21 01:44:30|13878.5|13853.5|13875|13860|13880|13860|13875|13853.5|0
1650505480000|2022-04-21 01:44:40|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|0
1650505590000|2022-04-21 01:46:30|13879.5|13854.5|13879.5|13854.5|13879.5|13854.5|13879.5|13854.5|1
1650505600000|2022-04-21 01:46:40|13880|13855|13880|13855|13880|13855|13880|13855|0
1650505610000|2022-04-21 01:46:50|13880.1|13855.1|13880.1|13855.1|13880.1|13855.1|13880.1|13855.1|0
1650505630000|2022-04-21 01:47:10|13880.6|13855.6|13880.6|13855.6|13880.6|13855.6|13880.6|13855.6|0
1650505650000|2022-04-21 01:47:30|13880.5|13855.5|13880.6|13855.6|13880.6|13855.6|13880.1|13855.1|0
1650505690000|2022-04-21 01:48:10|13880.5|13855.5|13880.5|13855.5|13880.5|13855.5|13880.5|13855.5|0
1650505770000|2022-04-21 01:49:30|13879|13854|13879.5|13854.5|13879.5|13854.5|13879|13854|0
1650505780000|2022-04-21 01:49:40|13879|13854|13879|13854|13879|13854|13879|13854|0
1650505810000|2022-04-21 01:50:10|13879.1|13854.1|13874|13859|13879.1|13859|13874|13854.1|0
1650505880000|2022-04-21 01:51:20|13879.1|13854.1|13879.5|13854.5|13879.5|13854.5|13879.1|13854.1|1
1650505900000|2022-04-21 01:51:40|13879.6|13854.6|13879.6|13854.6|13879.6|13854.6|13879.6|13854.6|0
1650505920000|2022-04-21 01:52:00|13879.5|13854.5|13879.5|13854.5|13879.5|13854.5|13879.5|13854.5|0
1650506040000|2022-04-21 01:54:00|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|0
1650506050000|2022-04-21 01:54:10|13870|13855|13870|13855|13870|13855|13870|13855|0
1650506070000|2022-04-21 01:54:30|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|0
1650506110000|2022-04-21 01:55:10|13873.9|13858.9|13879|13854|13879|13858.9|13873.9|13854|1
1650506170000|2022-04-21 01:56:10|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|1
1650506310000|2022-04-21 01:58:30|13879|13854|13879|13854|13879|13854|13879|13854|0
1650506330000|2022-04-21 01:58:50|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|0
1650506390000|2022-04-21 01:59:50|13879|13854|13879|13854|13879|13854|13879|13854|0
1650506540000|2022-04-21 02:02:20|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|1
1650506610000|2022-04-21 02:03:30|13879|13854|13885.2|13847.7|13885.2|13854|13879|13847.7|0
1650506640000|2022-04-21 02:04:00|13879|13854|13879|13854|13879|13854|13879|13854|0
1650506650000|2022-04-21 02:04:10|13880|13855|13880|13855|13880|13855|13880|13855|0
1650506670000|2022-04-21 02:04:30|13878.5|13853.5|13878.5|13853.5|13878.5|13853.5|13878.5|13853.5|0
1650506720000|2022-04-21 02:05:20|13879|13854|13879|13854|13879|13854|13879|13854|0
1650506800000|2022-04-21 02:06:40|13875.5|13860.5|13880.5|13855.5|13880.5|13860.5|13875.5|13855.5|1
1650506820000|2022-04-21 02:07:00|13875.5|13860.5|13875.5|13860.5|13880.5|13860.5|13875.5|13855.5|0
1650506830000|2022-04-21 02:07:10|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|0
1650506880000|2022-04-21 02:08:00|13876.6|13861.6|13878.1|13863.1|13878.1|13863.1|13876.6|13861.6|0
1650506890000|2022-04-21 02:08:10|13880.5|13855.5|13880.5|13855.5|13880.5|13855.5|13880.5|13855.5|0
1650506900000|2022-04-21 02:08:20|13875.5|13860.5|13875.5|13860.5|13875.5|13860.5|13875.5|13860.5|0
1650506980000|2022-04-21 02:09:40|13880.5|13855.5|13880.5|13855.5|13880.5|13855.5|13880.5|13855.5|1
1650507020000|2022-04-21 02:10:20|13877.1|13862.1|13876.1|13861.1|13877.1|13862.1|13876.1|13861.1|0
1650507190000|2022-04-21 02:13:10|13877.1|13862.1|13877.6|13862.6|13877.6|13862.6|13877.1|13862.1|0
1650507200000|2022-04-21 02:13:20|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|0
1650507260000|2022-04-21 02:14:20|13878|13863|13878|13863|13878|13863|13878|13863|0
1650507270000|2022-04-21 02:14:30|13878.5|13863.5|13878.5|13863.5|13878.5|13863.5|13878.5|13863.5|0
1650507340000|2022-04-21 02:15:40|13877|13862|13876.1|13861.1|13877.1|13862.1|13876.1|13861.1|1
1650507350000|2022-04-21 02:15:50|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|0
1650507360000|2022-04-21 02:16:00|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|13878.1|13863.1|1
1650507390000|2022-04-21 02:16:30|13877.6|13862.6|13877.6|13862.6|13877.6|13862.6|13877.6|13862.6|0
1650507480000|2022-04-21 02:18:00|13878.5|13863.5|13879.5|13864.5|13879.5|13864.5|13878.5|13863.5|0
1650507550000|2022-04-21 02:19:10|13877.6|13862.6|13877.6|13862.6|13877.6|13862.6|13877.6|13862.6|1
1650507600000|2022-04-21 02:20:00|13876.6|13861.6|13876.6|13861.6|13876.6|13861.6|13876.6|13861.6|1
1650507610000|2022-04-21 02:20:10|13867.7|13852.7|13867.6|13852.6|13867.7|13852.7|13867.6|13852.6|1
1650507690000|2022-04-21 02:21:30|13872.6|13847.6|13870.6|13845.6|13872.6|13854.1|13868.1|13845.6|0
1650507700000|2022-04-21 02:21:40|13870.1|13845.1|13870.1|13845.1|13870.1|13845.1|13870.1|13845.1|0
1650507730000|2022-04-21 02:22:10|13869.6|13844.6|13869.6|13844.6|13869.6|13844.6|13869.6|13844.6|0
1650507740000|2022-04-21 02:22:20|13870.1|13845.1|13869.6|13844.6|13870.1|13845.1|13869.6|13844.6|0
1650507750000|2022-04-21 02:22:30|13870.1|13845.1|13870.1|13845.1|13870.1|13845.1|13870.1|13845.1|0
1650507770000|2022-04-21 02:22:50|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|0
1650507840000|2022-04-21 02:24:00|13865|13850|13865|13850|13865|13850|13865|13850|0
1650507920000|2022-04-21 02:25:20|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|1
1650507930000|2022-04-21 02:25:30|||||||||1
1650508060000|2022-04-21 02:27:40|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1650508210000|2022-04-21 02:30:10|13866|13851|13864.5|13849.5|13866|13851|13864.5|13849.5|1
1650508260000|2022-04-21 02:31:00|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|0
1650508280000|2022-04-21 02:31:20|13868.1|13843.1|13870.6|13845.6|13870.6|13845.6|13868.1|13843.1|0
1650508300000|2022-04-21 02:31:40|13876.9|13839.4|13879.3|13841.8|13879.3|13841.8|13876.9|13839.4|0
1650508400000|2022-04-21 02:33:20|13880.3|13842.8|13881.3|13843.8|13881.3|13843.8|13880.3|13842.8|0
1650508430000|2022-04-21 02:33:50|13882.3|13844.8|13881.8|13844.3|13882.3|13850|13875|13843.8|1
1650508460000|2022-04-21 02:34:20|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|0
1650508470000|2022-04-21 02:34:30|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1650508480000|2022-04-21 02:34:40|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|0
1650508510000|2022-04-21 02:35:10|13863.6|13848.6|13863.6|13848.6|13863.6|13848.6|13863.6|13848.6|0
1650508540000|2022-04-21 02:35:40|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1650508550000|2022-04-21 02:35:50|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|0
1650508600000|2022-04-21 02:36:40|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|0
1650508720000|2022-04-21 02:38:40|13861|13846|13861|13846|13861|13846|13861|13846|0
1650508750000|2022-04-21 02:39:10|13862|13847|13862|13847|13862|13847|13862|13847|0
1650508790000|2022-04-21 02:39:50|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|1
1650508810000|2022-04-21 02:40:10|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|0
1650508860000|2022-04-21 02:41:00|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|0
1650508870000|2022-04-21 02:41:10|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|0
1650508900000|2022-04-21 02:41:40|13862.1|13847.1|13859.1|13844.1|13862.1|13847.1|13859.1|13844.1|0
1650508930000|2022-04-21 02:42:10|13859|13844|13859|13844|13859|13844|13859|13844|0
1650508950000|2022-04-21 02:42:30|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|3
1650509000000|2022-04-21 02:43:20|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|0
1650509110000|2022-04-21 02:45:10|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650509220000|2022-04-21 02:47:00|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1650509300000|2022-04-21 02:48:20|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|0
1650509350000|2022-04-21 02:49:10|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|1
1650509370000|2022-04-21 02:49:30|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650509520000|2022-04-21 02:52:00|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1650509590000|2022-04-21 02:53:10|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650509610000|2022-04-21 02:53:30|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|0
1650509680000|2022-04-21 02:54:40|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|0
1650509740000|2022-04-21 02:55:40|||||||||1
1650509760000|2022-04-21 02:56:00|13851.1|13836.1|13850.6|13835.6|13851.1|13836.1|13850.6|13835.6|0
1650509790000|2022-04-21 02:56:30|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1650509810000|2022-04-21 02:56:50|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|0
1650509820000|2022-04-21 02:57:00|13851|13836|13851|13836|13851|13836|13850.6|13835.6|0
1650509830000|2022-04-21 02:57:10|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1650509880000|2022-04-21 02:58:00|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|1
1650509890000|2022-04-21 02:58:10|13849.6|13834.6|13848.6|13833.6|13849.6|13834.6|13848.6|13833.6|0
1650509930000|2022-04-21 02:58:50|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|0
1650510100000|2022-04-21 03:01:40|13848.6|13833.6|13848.6|13833.6|13848.6|13833.6|13848.6|13833.6|0
1650510170000|2022-04-21 03:02:50|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|1
1650510230000|2022-04-21 03:03:50|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|0
1650510260000|2022-04-21 03:04:20|13848.6|13833.6|13848.6|13833.6|13848.6|13833.6|13848.6|13833.6|0
1650510330000|2022-04-21 03:05:30|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|13849.1|13834.1|0
1650510390000|2022-04-21 03:06:30|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650510460000|2022-04-21 03:07:40|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|0
1650510540000|2022-04-21 03:09:00|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|1
1650510560000|2022-04-21 03:09:20|13850.6|13835.6|13850.1|13835.1|13850.6|13835.6|13850.1|13835.1|0
1650510590000|2022-04-21 03:09:50|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1650510610000|2022-04-21 03:10:10|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1650510640000|2022-04-21 03:10:40|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1650510660000|2022-04-21 03:11:00|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1650510670000|2022-04-21 03:11:10|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1650510680000|2022-04-21 03:11:20|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|0
1650510700000|2022-04-21 03:11:40|13851|13836|13851|13836|13851|13836|13851|13836|0
1650510720000|2022-04-21 03:12:00|13850.5|13835.5|13848.5|13833.5|13850.5|13835.5|13848.5|13833.5|0
1650510750000|2022-04-21 03:12:30|13849|13834|13849|13834|13849|13834|13849|13834|0
1650510830000|2022-04-21 03:13:50|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|3
1650511030000|2022-04-21 03:17:10|13847.4|13832.4|13846.4|13831.4|13847.4|13832.4|13846.4|13831.4|0
1650511050000|2022-04-21 03:17:30|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|0
1650511080000|2022-04-21 03:18:00|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1650511120000|2022-04-21 03:18:40|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|1
1650511140000|2022-04-21 03:19:00|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|0
1650511260000|2022-04-21 03:21:00|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|0
1650511340000|2022-04-21 03:22:20|13847.9|13832.9|13849.9|13834.9|13849.9|13834.9|13847.9|13832.9|0
1650511350000|2022-04-21 03:22:30|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650511380000|2022-04-21 03:23:00|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1650511440000|2022-04-21 03:24:00|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650511450000|2022-04-21 03:24:10|||||||||1
1650511480000|2022-04-21 03:24:40|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1650511540000|2022-04-21 03:25:40|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1650511570000|2022-04-21 03:26:10|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|0
1650511610000|2022-04-21 03:26:50|13846.9|13831.9|13846.9|13831.9|13846.9|13831.9|13846.9|13831.9|0
1650511630000|2022-04-21 03:27:10|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1650511700000|2022-04-21 03:28:20|||||||||1
1650511780000|2022-04-21 03:29:40|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|13845.4|13830.4|0
1650511890000|2022-04-21 03:31:30|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1650511990000|2022-04-21 03:33:10|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|1
1650512200000|2022-04-21 03:36:40|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1650512210000|2022-04-21 03:36:50|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650512280000|2022-04-21 03:38:00|||||||||1
1650512290000|2022-04-21 03:38:10|13851.4|13836.4|13851.4|13836.4|13852.4|13837.4|13851.4|13836.4|0
1650512310000|2022-04-21 03:38:30|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650512320000|2022-04-21 03:38:40|13847.9|13832.9|13850.4|13835.4|13850.4|13835.4|13847.9|13832.9|0
1650512580000|2022-04-21 03:43:00|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|1
1650512650000|2022-04-21 03:44:10|13850.4|13835.4|13849.9|13834.9|13850.4|13835.4|13849.9|13834.9|0
1650512690000|2022-04-21 03:44:50|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|0
1650512790000|2022-04-21 03:46:30|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|0
1650512810000|2022-04-21 03:46:50|13850.8|13835.8|13850.3|13835.3|13850.8|13835.8|13850.3|13835.3|0
1650512820000|2022-04-21 03:47:00|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650512830000|2022-04-21 03:47:10|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|0
1650512850000|2022-04-21 03:47:30|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1650512870000|2022-04-21 03:47:50|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|1
1650512900000|2022-04-21 03:48:20|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|13847.4|13832.4|0
1650512910000|2022-04-21 03:48:30|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|0
1650512930000|2022-04-21 03:48:50|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|0
1650512940000|2022-04-21 03:49:00|13847.4|13832.4|13846.9|13831.9|13847.4|13832.4|13846.9|13831.9|0
1650512950000|2022-04-21 03:49:10|13846.4|13831.4|13845.9|13830.9|13846.4|13831.4|13845.9|13830.9|0
1650512960000|2022-04-21 03:49:20|13845.4|13830.4|13846.9|13831.9|13846.9|13831.9|13845.4|13830.4|1
1650512970000|2022-04-21 03:49:30|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|0
1650512980000|2022-04-21 03:49:40|13846|13831|13849.4|13834.4|13849.4|13834.4|13846|13831|0
1650513000000|2022-04-21 03:50:00|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1650513010000|2022-04-21 03:50:10|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650513080000|2022-04-21 03:51:20|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|0
1650513090000|2022-04-21 03:51:30|13851.9|13836.9|13851.9|13836.9|13851.9|13836.9|13851.9|13836.9|0
1650513160000|2022-04-21 03:52:40|13850.4|13835.4|13850.9|13835.9|13850.9|13835.9|13849.9|13834.9|1
1650513210000|2022-04-21 03:53:30|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1650513280000|2022-04-21 03:54:40|13849.4|13834.4|13850.4|13835.4|13850.4|13835.4|13849.4|13834.4|0
1650513300000|2022-04-21 03:55:00|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650513310000|2022-04-21 03:55:10|13850.4|13835.4|13850.9|13835.9|13850.9|13835.9|13850.4|13835.4|0
1650513350000|2022-04-21 03:55:50|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650513370000|2022-04-21 03:56:10|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650513390000|2022-04-21 03:56:30|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650513450000|2022-04-21 03:57:30|13851.4|13836.4|13850.4|13835.4|13851.4|13836.4|13850.4|13835.4|1
1650513660000|2022-04-21 04:01:00|13851.8|13836.8|13852.3|13837.3|13852.3|13837.3|13851.8|13836.8|0
1650513740000|2022-04-21 04:02:20|13851.3|13836.3|13851.4|13836.4|13851.4|13836.4|13851.3|13836.3|1
1650513770000|2022-04-21 04:02:50|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650513790000|2022-04-21 04:03:10|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|0
1650513880000|2022-04-21 04:04:40|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650513900000|2022-04-21 04:05:00|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650513960000|2022-04-21 04:06:00|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650514030000|2022-04-21 04:07:10|||||||||1
1650514040000|2022-04-21 04:07:20|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|0
1650514080000|2022-04-21 04:08:00|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650514210000|2022-04-21 04:10:10|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650514230000|2022-04-21 04:10:30|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650514320000|2022-04-21 04:12:00|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|2
1650514390000|2022-04-21 04:13:10|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650514460000|2022-04-21 04:14:20|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650514540000|2022-04-21 04:15:40|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650514610000|2022-04-21 04:16:50|||||||||1
1650514620000|2022-04-21 04:17:00|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650514690000|2022-04-21 04:18:10|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650514710000|2022-04-21 04:18:30|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650514730000|2022-04-21 04:18:50|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1650514750000|2022-04-21 04:19:10|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650514830000|2022-04-21 04:20:30|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650514900000|2022-04-21 04:21:40|||||||||1
1650514920000|2022-04-21 04:22:00|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650514960000|2022-04-21 04:22:40|13850.3|13835.3|13850.9|13835.9|13850.9|13835.9|13850.3|13835.3|0
1650514970000|2022-04-21 04:22:50|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1650515040000|2022-04-21 04:24:00|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|0
1650515050000|2022-04-21 04:24:10|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650515120000|2022-04-21 04:25:20|13853.3|13838.3|13853.3|13838.3|13853.3|13838.3|13853.3|13838.3|0
1650515190000|2022-04-21 04:26:30|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|1
1650515210000|2022-04-21 04:26:50|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|13850.8|13835.8|0
1650515280000|2022-04-21 04:28:00|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|13850.8|13835.8|0
1650515300000|2022-04-21 04:28:20|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|0
1650515320000|2022-04-21 04:28:40|13850.8|13835.8|13851.3|13836.3|13851.3|13836.3|13850.8|13835.8|0
1650515350000|2022-04-21 04:29:10|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650515430000|2022-04-21 04:30:30|13853.3|13838.3|13853.3|13838.3|13853.3|13838.3|13853.3|13838.3|0
1650515440000|2022-04-21 04:30:40|||||||||1
1650515450000|2022-04-21 04:30:50|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650515590000|2022-04-21 04:33:10|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650515610000|2022-04-21 04:33:30|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650515700000|2022-04-21 04:35:00|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|0
1650515780000|2022-04-21 04:36:20|||||||||1
1650515790000|2022-04-21 04:36:30|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650515970000|2022-04-21 04:39:30|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650515990000|2022-04-21 04:39:50|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|0
1650516070000|2022-04-21 04:41:10|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|1
1650516190000|2022-04-21 04:43:10|||||||||1
1650516240000|2022-04-21 04:44:00|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650516280000|2022-04-21 04:44:40|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|0
1650516360000|2022-04-21 04:46:00|||||||||1
1650516370000|2022-04-21 04:46:10|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650516420000|2022-04-21 04:47:00|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650516500000|2022-04-21 04:48:20|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|0
1650516570000|2022-04-21 04:49:30|||||||||1
1650516580000|2022-04-21 04:49:40|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650516790000|2022-04-21 04:53:10|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13852.3|13837.3|1
1650516810000|2022-04-21 04:53:30|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650516900000|2022-04-21 04:55:00|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|2
1650516940000|2022-04-21 04:55:40|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650517080000|2022-04-21 04:58:00|13852.3|13837.3|13852.8|13837.8|13852.8|13837.8|13852.3|13837.3|0
1650517090000|2022-04-21 04:58:10|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650517100000|2022-04-21 04:58:20|13852.8|13837.8|13851.8|13836.8|13852.8|13837.8|13851.8|13836.8|1
1650517110000|2022-04-21 04:58:30|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650517120000|2022-04-21 04:58:40|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650517450000|2022-04-21 05:04:10|13851.7|13836.7|13851.8|13836.8|13852.2|13837.2|13851.7|13836.7|0
1650517470000|2022-04-21 05:04:30|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|0
1650517520000|2022-04-21 05:05:20|13851.7|13836.7|13852.2|13837.2|13852.2|13837.2|13851.7|13836.7|0
1650517530000|2022-04-21 05:05:30|13851.7|13836.7|13852.2|13837.2|13852.2|13837.2|13851.7|13836.7|0
1650517570000|2022-04-21 05:06:10|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|0
1650517600000|2022-04-21 05:06:40|||||||||1
1650517610000|2022-04-21 05:06:50|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|0
1650517660000|2022-04-21 05:07:40|||||||||1
1650517740000|2022-04-21 05:09:00|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|1
1650517940000|2022-04-21 05:12:20|||||||||1
1650517980000|2022-04-21 05:13:00|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|0
1650518070000|2022-04-21 05:14:30|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1650518180000|2022-04-21 05:16:20|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|1
1650518190000|2022-04-21 05:16:30|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1650518250000|2022-04-21 05:17:30|||||||||1
1650518400000|2022-04-21 05:20:00|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|1
1650518570000|2022-04-21 05:22:50|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1650518690000|2022-04-21 05:24:50|||||||||1
1650518700000|2022-04-21 05:25:00|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|0
1650518740000|2022-04-21 05:25:40|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|0
1650518760000|2022-04-21 05:26:00|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|0
1650518770000|2022-04-21 05:26:10|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|0
1650518830000|2022-04-21 05:27:10|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|0
1650518900000|2022-04-21 05:28:20|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1650518980000|2022-04-21 05:29:40|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|13851.6|13836.6|1
1650519010000|2022-04-21 05:30:10|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1650519020000|2022-04-21 05:30:20|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|0
1650519040000|2022-04-21 05:30:40|13852.1|13837.1|13851.6|13836.6|13852.1|13837.1|13851.6|13836.6|1
1650519060000|2022-04-21 05:31:00|13851.1|13836.1|13849.1|13834.1|13851.1|13836.1|13849.1|13834.1|0
1650519080000|2022-04-21 05:31:20|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|13848.1|13833.1|0
1650519140000|2022-04-21 05:32:20|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|0
1650519160000|2022-04-21 05:32:40|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|13846.6|13831.6|0
1650519180000|2022-04-21 05:33:00|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|13847.1|13832.1|0
1650519240000|2022-04-21 05:34:00|13847.6|13832.6|13842.6|13827.6|13848.5|13833.5|13842.6|13827.6|0
1650519250000|2022-04-21 05:34:10|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|1
1650519290000|2022-04-21 05:34:50|13840.2|13825.2|13839.2|13824.2|13841.2|13826.2|13838.2|13823.2|1
1650519330000|2022-04-21 05:35:30|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|13839.1|13824.1|0
1650519340000|2022-04-21 05:35:40|13840.6|13825.6|13841.1|13826.1|13841.1|13826.1|13840.6|13825.6|3
1650519360000|2022-04-21 05:36:00|13840.6|13825.6|13840.7|13825.7|13841.2|13826.2|13840.6|13825.6|0
1650519440000|2022-04-21 05:37:20|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|0
1650519450000|2022-04-21 05:37:30|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|0
1650519480000|2022-04-21 05:38:00|13841.1|13826.1|13840.7|13825.7|13841.2|13826.2|13840.7|13825.7|1
1650519530000|2022-04-21 05:38:50|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|0
1650519540000|2022-04-21 05:39:00|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|0
1650519620000|2022-04-21 05:40:20|13841.7|13826.7|13842.7|13827.7|13842.7|13827.7|13841.7|13826.7|0
1650519660000|2022-04-21 05:41:00|13841.2|13826.2|13840.7|13825.7|13841.2|13826.2|13840.7|13825.7|0
1650519680000|2022-04-21 05:41:20|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|0
1650519730000|2022-04-21 05:42:10|13841.1|13826.1|13840.6|13825.6|13841.1|13826.1|13840.6|13825.6|0
1650519750000|2022-04-21 05:42:30|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1650519810000|2022-04-21 05:43:30|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|0
1650519820000|2022-04-21 05:43:40|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1650519850000|2022-04-21 05:44:10|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|0
1650519860000|2022-04-21 05:44:20|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|1
1650519870000|2022-04-21 05:44:30|13841.1|13826.1|13837.1|13822.1|13841.1|13826.1|13837.1|13822.1|8
1650519940000|2022-04-21 05:45:40|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|0
1650519970000|2022-04-21 05:46:10|13839.6|13824.6|13839.1|13824.1|13839.6|13824.6|13839.1|13824.1|0
1650519980000|2022-04-21 05:46:20|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|2
1650519990000|2022-04-21 05:46:30|13838.6|13823.6|13838.6|13823.6|13839.1|13824.1|13838.6|13823.6|0
1650520000000|2022-04-21 05:46:40|13839.1|13824.1|13840.1|13825.1|13840.1|13825.1|13839.1|13824.1|0
1650520030000|2022-04-21 05:47:10|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|0
1650520040000|2022-04-21 05:47:20|13840.1|13825.1|13837.1|13822.1|13840.6|13825.6|13837.1|13822.1|15
1650520050000|2022-04-21 05:47:30|13836.1|13821.1|13836.6|13821.6|13836.6|13821.6|13836.1|13821.1|0
1650520060000|2022-04-21 05:47:40|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|0
1650520070000|2022-04-21 05:47:50|13836|13821|13836|13821|13836|13821|13836|13821|0
1650520110000|2022-04-21 05:48:30|13836.1|13821.1|13838|13823|13838|13823|13836.1|13821.1|0
1650520130000|2022-04-21 05:48:50|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|0
1650520140000|2022-04-21 05:49:00|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1650520160000|2022-04-21 05:49:20|13836|13821|13836|13821|13836|13821|13836|13821|0
1650520190000|2022-04-21 05:49:50|13837.5|13822.5|13837.6|13822.6|13837.6|13822.6|13837.5|13822.5|1
1650520200000|2022-04-21 05:50:00|13836.6|13821.6|13835.1|13820.1|13836.6|13821.6|13835.1|13820.1|0
1650520210000|2022-04-21 05:50:10|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|13836.1|13821.1|0
1650520220000|2022-04-21 05:50:20|13835.6|13820.6|13836.6|13821.6|13836.6|13821.6|13835.6|13820.6|0
1650520280000|2022-04-21 05:51:20|13845.1|13820.1|13841.1|13826.1|13846.1|13826.1|13841.1|13820.1|3
1650520290000|2022-04-21 05:51:30|13842.1|13827.1|13839.1|13824.1|13844.1|13827.1|13839.1|13819.1|13
1650520300000|2022-04-21 05:51:40|13840.1|13825.1|13839.5|13824.5|13840.1|13825.1|13839.5|13824.5|0
1650520320000|2022-04-21 05:52:00|13838.6|13823.6|13841.6|13826.6|13841.6|13826.6|13838.6|13823.6|0
1650520330000|2022-04-21 05:52:10|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|0
1650520340000|2022-04-21 05:52:20|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1650520360000|2022-04-21 05:52:40|13841.5|13826.5|13841.5|13826.5|13842|13827|13841.5|13826.5|0
1650520370000|2022-04-21 05:52:50|13842|13827|13841.5|13826.5|13842.5|13827.5|13841.5|13826.5|0
1650520380000|2022-04-21 05:53:00|13842|13827|13843.5|13828.5|13843.5|13828.5|13841.5|13826.5|0
1650520400000|2022-04-21 05:53:20|13843|13828|13842|13827|13843|13828|13842|13827|0
1650520490000|2022-04-21 05:54:50|13841.5|13826.5|13842|13827|13842|13827|13841.5|13826.5|0
1650520510000|2022-04-21 05:55:10|||||||||1
1650520520000|2022-04-21 05:55:20|13843|13828|13842.5|13827.5|13843|13828|13842.5|13827.5|0
1650520530000|2022-04-21 05:55:30|13842|13827|13843.5|13828.5|13843.5|13828.5|13842|13827|0
1650520540000|2022-04-21 05:55:40|13842|13827|13841.5|13826.5|13842|13827|13841.5|13826.5|0
1650520550000|2022-04-21 05:55:50|13842|13827|13841.5|13826.5|13842|13827|13841.5|13826.5|0
1650520600000|2022-04-21 05:56:40|13849.5|13824.5|13849.6|13824.6|13849.6|13824.6|13849.5|13824.5|1
1650520610000|2022-04-21 05:56:50|13845|13830|13845|13830|13845|13830|13845|13830|0
1650520620000|2022-04-21 05:57:00|13849|13824|13844.1|13829.1|13849|13829.1|13844.1|13824|0
1650520630000|2022-04-21 05:57:10|13845|13830|13845|13830|13845|13830|13845|13830|0
1650520680000|2022-04-21 05:58:00|13850|13825|13850|13825|13850|13825|13850|13825|0
1650520690000|2022-04-21 05:58:10|13849.5|13824.5|13849.5|13824.5|13849.5|13824.5|13849.5|13824.5|0
1650520730000|2022-04-21 05:58:50|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|0
1650520740000|2022-04-21 05:59:00|13845|13830|13845|13830|13845|13830|13845|13830|0
1650520750000|2022-04-21 05:59:10|13846|13831|13846|13831|13846|13831|13846|13831|0
1650520790000|2022-04-21 05:59:50|13847|13832|13847|13832|13847|13832|13847|13832|0
1650520860000|2022-04-21 06:01:00|13848|13833|13863.8|13826.3|13864.3|13833|13848|13826.3|0
1650520870000|2022-04-21 06:01:10|13857.5|13832.5|13857.5|13832.5|13857.5|13832.5|13857.5|13832.5|0
1650520900000|2022-04-21 06:01:40|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|0
1650520910000|2022-04-21 06:01:50|13853.5|13838.5|13850|13835|13853.5|13838.5|13850|13835|0
1650520920000|2022-04-21 06:02:00|13850.5|13835.5|13860|13835|13862.3|13837|13850.5|13824.8|1
1650520930000|2022-04-21 06:02:10|13859.5|13834.5|13859.5|13834.5|13859.5|13834.5|13859.5|13834.5|0
1650520940000|2022-04-21 06:02:20|13854.5|13839.5|13854.5|13839.5|13854.5|13839.5|13854.5|13839.5|0
1650520970000|2022-04-21 06:02:50|13855|13840|13855|13840|13855|13840|13855|13840|0
1650521010000|2022-04-21 06:03:30|13860|13835|13860|13835|13860|13835|13860|13835|1
1650521040000|2022-04-21 06:04:00|13856|13841|13856|13841|13856|13841|13856|13841|0
1650521090000|2022-04-21 06:04:50|13856.1|13841.1|13859.5|13844.5|13859.5|13844.5|13856.1|13841.1|0
1650521210000|2022-04-21 06:06:50|13863|13848|13863|13848|13863|13848|13863|13848|0
1650521220000|2022-04-21 06:07:00|13870.4|13855.4|13871.5|13856.5|13871.5|13856.5|13870.4|13855.4|1
1650521230000|2022-04-21 06:07:10|13871|13856|13871|13856|13871|13856|13871|13856|0
1650521250000|2022-04-21 06:07:30|||||||||2
1650521260000|2022-04-21 06:07:40|13871.5|13856.5|13871|13856|13871.5|13856.5|13871|13856|4
1650521280000|2022-04-21 06:08:00|13870|13855|13870|13855|13870|13855|13870|13855|0
1650521290000|2022-04-21 06:08:10|13872.5|13857.5|13876.9|13851.9|13876.9|13857.5|13872.5|13851.9|0
1650521310000|2022-04-21 06:08:30|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|0
1650521330000|2022-04-21 06:08:50|13871.4|13856.4|13873.4|13858.4|13873.4|13858.4|13871.4|13856.4|0
1650521340000|2022-04-21 06:09:00|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|0
1650521360000|2022-04-21 06:09:20|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|0
1650521370000|2022-04-21 06:09:30|13876.9|13851.9|13878.4|13853.4|13878.4|13853.4|13876.9|13851.9|1
1650521390000|2022-04-21 06:09:50|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|0
1650521400000|2022-04-21 06:10:00|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|0
1650521410000|2022-04-21 06:10:10|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|0
1650521480000|2022-04-21 06:11:20|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|0
1650521510000|2022-04-21 06:11:50|13877.4|13852.4|13877.9|13852.9|13877.9|13852.9|13877.4|13852.4|1
1650521520000|2022-04-21 06:12:00|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|13872.9|13857.9|0
1650521540000|2022-04-21 06:12:20|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1650521620000|2022-04-21 06:13:40|13873.9|13858.9|13873.9|13858.9|13873.9|13858.9|13873.9|13858.9|0
1650521640000|2022-04-21 06:14:00|13874.9|13859.9|13879.9|13854.9|13879.9|13859.9|13874.9|13854.4|1
1650521650000|2022-04-21 06:14:10|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|0
1650521680000|2022-04-21 06:14:40|13877.4|13852.4|13876.9|13851.9|13877.4|13852.4|13876.9|13851.9|0
1650521710000|2022-04-21 06:15:10|13877.4|13852.4|13878.9|13853.9|13878.9|13853.9|13877.4|13852.4|0
1650521810000|2022-04-21 06:16:50|13873.9|13858.9|13873.9|13858.9|13873.9|13858.9|13873.9|13858.9|0
1650521840000|2022-04-21 06:17:20|13872.4|13857.4|13871.9|13856.9|13872.4|13857.4|13871.9|13856.9|0
1650521870000|2022-04-21 06:17:50|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|0
1650521880000|2022-04-21 06:18:00|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1650521910000|2022-04-21 06:18:30|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|13871.9|13856.9|0
1650521940000|2022-04-21 06:19:00|13872.4|13857.4|13873.4|13858.4|13873.9|13858.9|13871.9|13856.9|0
1650521960000|2022-04-21 06:19:20|13873.3|13858.3|13871.9|13856.9|13873.3|13858.3|13871.9|13856.9|0
1650521970000|2022-04-21 06:19:30|13872.4|13857.4|13871.4|13856.4|13872.4|13857.4|13871.4|13856.4|0
1650521980000|2022-04-21 06:19:40|13871.8|13856.8|13870.9|13855.9|13871.8|13856.8|13870.9|13855.9|0
1650522010000|2022-04-21 06:20:10|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|0
1650522030000|2022-04-21 06:20:30|13872.3|13857.3|13871.8|13856.8|13872.3|13857.3|13871.8|13856.8|1
1650522050000|2022-04-21 06:20:50|13871.9|13856.9|13872.3|13857.3|13872.3|13857.3|13871.9|13856.9|0
1650522060000|2022-04-21 06:21:00|13871.3|13856.3|13872.3|13857.3|13872.3|13857.3|13871.3|13856.3|0
1650522090000|2022-04-21 06:21:30|13871.8|13856.8|13870.8|13855.8|13871.8|13856.8|13870.8|13855.8|0
1650522100000|2022-04-21 06:21:40|13870.9|13855.9|13871.9|13856.9|13871.9|13856.9|13870.9|13855.9|1
1650522120000|2022-04-21 06:22:00|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|0
1650522180000|2022-04-21 06:23:00|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|0
1650522190000|2022-04-21 06:23:10|13878.4|13853.4|13878.9|13853.9|13878.9|13853.9|13878.4|13853.4|0
1650522270000|2022-04-21 06:24:30|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|0
1650522290000|2022-04-21 06:24:50|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|13878.4|13853.4|0
1650522300000|2022-04-21 06:25:00|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|13877.9|13852.9|0
1650522310000|2022-04-21 06:25:10|||||||||1
1650522330000|2022-04-21 06:25:30|13873.9|13858.9|13877.9|13852.9|13877.9|13858.9|13873.9|13852.9|0
1650522380000|2022-04-21 06:26:20|13878.9|13853.9|13873.4|13858.4|13878.9|13858.4|13873.4|13853.9|0
1650522400000|2022-04-21 06:26:40|13873.3|13858.3|13872.4|13857.4|13873.3|13858.3|13872.4|13857.4|0
1650522420000|2022-04-21 06:27:00|13871.9|13856.9|13869.4|13854.4|13871.9|13856.9|13866.9|13851.9|1
1650522430000|2022-04-21 06:27:10|13870.4|13855.4|13870.4|13855.4|13870.9|13855.9|13870.4|13855.4|0
1650522440000|2022-04-21 06:27:20|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|0
1650522470000|2022-04-21 06:27:50|13868.4|13853.4|13869.8|13854.8|13869.8|13854.8|13868.4|13853.4|1
1650522480000|2022-04-21 06:28:00|13868.8|13853.8|13868.8|13853.8|13868.8|13853.8|13868.8|13853.8|0
1650522490000|2022-04-21 06:28:10|13869.3|13854.3|13871.8|13856.8|13871.8|13856.8|13869.3|13854.3|0
1650522510000|2022-04-21 06:28:30|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|0
1650522540000|2022-04-21 06:29:00|13871.3|13856.3|13872.4|13847.4|13872.4|13856.3|13867.3|13847.4|1
1650522560000|2022-04-21 06:29:20|13870.9|13845.9|13871.4|13846.4|13871.4|13846.4|13870.9|13845.9|0
1650522610000|2022-04-21 06:30:10|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|0
1650522690000|2022-04-21 06:31:30|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|0
1650522840000|2022-04-21 06:34:00|13871.4|13846.4|13871.4|13846.4|13871.4|13846.4|13871.4|13846.4|1
1650522900000|2022-04-21 06:35:00|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|0
1650522980000|2022-04-21 06:36:20|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|0
1650523090000|2022-04-21 06:38:10|13868.8|13853.8|13868.8|13853.8|13868.8|13853.8|13868.8|13853.8|0
1650523110000|2022-04-21 06:38:30|13869.3|13854.3|13869.3|13854.3|13869.3|13854.3|13869.3|13854.3|0
1650523120000|2022-04-21 06:38:40|13870.8|13855.8|13871.3|13856.3|13871.3|13856.3|13870.8|13855.8|0
1650523130000|2022-04-21 06:38:50|||||||||1
1650523140000|2022-04-21 06:39:00|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|0
1650523170000|2022-04-21 06:39:30|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|0
1650523190000|2022-04-21 06:39:50|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|0
1650523270000|2022-04-21 06:41:10|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|0
1650523280000|2022-04-21 06:41:20|13869.4|13854.4|13869.3|13854.3|13869.4|13854.4|13869.3|13854.3|1
1650523330000|2022-04-21 06:42:10|13870.3|13855.3|13869.8|13854.8|13870.3|13855.3|13869.8|13854.8|0
1650523340000|2022-04-21 06:42:20|13871.3|13856.3|13870.8|13855.8|13871.3|13856.3|13870.8|13855.8|0
1650523350000|2022-04-21 06:42:30|13871.3|13856.3|13871.3|13856.3|13871.3|13856.3|13871.3|13856.3|0
1650523370000|2022-04-21 06:42:50|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|0
1650523420000|2022-04-21 06:43:40|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|1
1650523440000|2022-04-21 06:44:00|13871.8|13856.8|13871.8|13856.8|13871.8|13856.8|13871.8|13856.8|0
1650523510000|2022-04-21 06:45:10|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|0
1650523530000|2022-04-21 06:45:30|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|0
1650523560000|2022-04-21 06:46:00|13868.9|13853.9|13869.8|13854.8|13869.8|13854.8|13868.8|13853.8|0
1650523570000|2022-04-21 06:46:10|13869.3|13854.3|13868.8|13853.8|13869.3|13854.3|13868.8|13853.8|0
1650523600000|2022-04-21 06:46:40|13867.3|13852.3|13866.8|13851.8|13867.3|13852.3|13866.8|13851.8|0
1650523610000|2022-04-21 06:46:50|13865.8|13850.8|13866.3|13851.3|13866.3|13851.3|13865.8|13850.8|0
1650523620000|2022-04-21 06:47:00|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|0
1650523630000|2022-04-21 06:47:10|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|0
1650523640000|2022-04-21 06:47:20|13865.8|13850.8|13866.3|13851.3|13866.3|13851.3|13865.8|13850.8|0
1650523670000|2022-04-21 06:47:50|13865.8|13850.8|13866.3|13851.3|13866.3|13851.3|13865.8|13850.8|0
1650523680000|2022-04-21 06:48:00|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|0
1650523710000|2022-04-21 06:48:30|13870.8|13845.8|13870.8|13845.8|13870.8|13845.8|13870.8|13845.8|1
1650523810000|2022-04-21 06:50:10|13871.3|13846.3|13871.3|13846.3|13871.3|13846.3|13871.3|13846.3|0
1650523820000|2022-04-21 06:50:20|13871.8|13846.8|13871.8|13846.8|13871.8|13846.8|13871.8|13846.8|0
1650523840000|2022-04-21 06:50:40|13872.8|13847.8|13872.8|13847.8|13872.8|13847.8|13872.8|13847.8|0
1650523850000|2022-04-21 06:50:50|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|0
1650523880000|2022-04-21 06:51:20|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|0
1650523890000|2022-04-21 06:51:30|13866.8|13851.8|13866.3|13851.3|13866.8|13851.8|13866.3|13851.3|0
1650523900000|2022-04-21 06:51:40|13865.8|13850.8|13866.3|13851.3|13866.3|13851.3|13865.8|13850.8|0
1650523910000|2022-04-21 06:51:50|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|0
1650523920000|2022-04-21 06:52:00|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|0
1650523930000|2022-04-21 06:52:10|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1650523950000|2022-04-21 06:52:30|13866.3|13851.3|13865.8|13850.8|13866.3|13851.3|13865.8|13850.8|0
1650523960000|2022-04-21 06:52:40|13864.8|13849.8|13864.8|13849.8|13865.3|13850.3|13864.3|13849.3|0
1650523970000|2022-04-21 06:52:50|13863.8|13848.8|13865.3|13850.3|13865.3|13850.3|13863.8|13848.8|0
1650523980000|2022-04-21 06:53:00|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|13866.3|13851.3|0
1650524000000|2022-04-21 06:53:20|13871.3|13846.3|13866.3|13851.3|13871.3|13851.3|13866.3|13846.3|1
1650524020000|2022-04-21 06:53:40|13870.8|13845.8|13870.8|13845.8|13870.8|13845.8|13870.8|13845.8|0
1650524080000|2022-04-21 06:54:40|13864.8|13849.8|13863.8|13848.8|13864.8|13849.8|13863.8|13848.8|0
1650524090000|2022-04-21 06:54:50|13869.8|13844.8|13869.3|13844.3|13870.3|13849.8|13863.8|13844.3|0
1650524100000|2022-04-21 06:55:00|13870.3|13845.3|13870.3|13845.3|13870.3|13845.3|13870.3|13845.3|0
1650524110000|2022-04-21 06:55:10|13866.3|13851.3|13865.3|13850.3|13871.3|13851.3|13864.8|13844.8|0
1650524120000|2022-04-21 06:55:20|13864.8|13849.8|13866.8|13851.8|13866.8|13851.8|13864.8|13849.8|0
1650524150000|2022-04-21 06:55:50|13866.3|13851.3|13866.3|13851.3|13870.3|13855.3|13865.3|13850.3|0
1650524160000|2022-04-21 06:56:00|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1650524170000|2022-04-21 06:56:10|13865.8|13850.8|13869.3|13854.3|13869.3|13854.3|13865.8|13850.8|1
1650524190000|2022-04-21 06:56:30|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|0
1650524210000|2022-04-21 06:56:50|13868.8|13853.8|13866.8|13851.8|13869.3|13854.3|13866.8|13851.8|0
1650524220000|2022-04-21 06:57:00|13867.3|13852.3|13870.8|13855.8|13874.3|13859.3|13866.8|13851.8|1
1650524230000|2022-04-21 06:57:10|13872.3|13857.3|13872.8|13857.8|13872.8|13857.8|13872.3|13857.3|1
1650524240000|2022-04-21 06:57:20|13871.8|13856.8|13874.3|13859.3|13874.3|13859.3|13871.8|13856.8|2
1650524250000|2022-04-21 06:57:30|13871.8|13856.8|13873.3|13858.3|13873.8|13858.8|13871.8|13856.8|0
1650524280000|2022-04-21 06:58:00|13873.8|13858.8|13882.8|13857.8|13882.8|13861.8|13870.8|13853.8|2
1650524290000|2022-04-21 06:58:10|13883.3|13858.3|13884.3|13859.3|13884.3|13864.8|13879.8|13858.3|1
1650524330000|2022-04-21 06:58:50|13881.3|13866.3|13882.3|13867.3|13882.3|13867.3|13881.3|13866.3|0
1650524360000|2022-04-21 06:59:20|13880.3|13865.3|13884.3|13859.3|13885.3|13865.3|13880.3|13859.3|1
1650524380000|2022-04-21 06:59:40|13879.3|13864.3|13879.3|13864.3|13879.3|13864.3|13879.3|13864.3|0
1650524400000|2022-04-21 07:00:00|13884.3|13859.3|13880.3|13855.3|13884.3|13859.3|13880.3|13855.3|0
1650524430000|2022-04-21 07:00:30|13875.3|13860.3|13877.8|13852.8|13877.8|13860.3|13875.3|13852.8|1
1650524450000|2022-04-21 07:00:50|13874.8|13859.8|13880.8|13855.8|13880.8|13860.3|13874.8|13855.8|0
1650524490000|2022-04-21 07:01:30|13875.8|13860.8|13874.8|13859.8|13875.8|13860.8|13874.8|13859.8|0
1650524510000|2022-04-21 07:01:50|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|0
1650524520000|2022-04-21 07:02:00|13872.2|13857.2|13881.8|13856.8|13881.8|13857.7|13870.2|13850.3|1
1650524530000|2022-04-21 07:02:10|13881.3|13856.3|13875.3|13860.3|13881.3|13860.8|13875.3|13856.3|0
1650524540000|2022-04-21 07:02:20|13875.8|13860.8|13881.3|13856.3|13881.3|13860.8|13875.8|13856.3|0
1650524580000|2022-04-21 07:03:00|13876.2|13861.2|13880.8|13855.8|13888.1|13861.2|13876.2|13850.6|2
1650524590000|2022-04-21 07:03:10|13880.3|13855.3|13880.3|13855.3|13887.6|13856.3|13880.3|13850.1|0
1650524600000|2022-04-21 07:03:20|13880.8|13855.8|13880.3|13855.3|13880.8|13855.8|13880.3|13855.3|0
1650524610000|2022-04-21 07:03:30|13880.8|13855.8|13880.3|13855.3|13887.6|13856.3|13880.3|13849.1|0
1650524620000|2022-04-21 07:03:40|13887.6|13850.1|13887.6|13850.1|13887.6|13856.3|13880.8|13849.6|0
1650524630000|2022-04-21 07:03:50|13880.8|13855.8|13881.3|13856.3|13887.6|13856.3|13880.3|13849.6|0
1650524640000|2022-04-21 07:04:00|13880.8|13855.8|13879.8|13854.8|13887.6|13856.3|13879.8|13848.6|0
1650524650000|2022-04-21 07:04:10|13872.8|13857.8|13878.8|13853.8|13878.8|13857.8|13870.7|13853.8|1
1650524790000|2022-04-21 07:06:30|||||||||1
1650524800000|2022-04-21 07:06:40|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|0
1650524850000|2022-04-21 07:07:30|13875.3|13860.3|13875.3|13860.3|13875.3|13860.3|13875.3|13860.3|0
1650524870000|2022-04-21 07:07:50|13880.3|13855.3|13880.3|13855.3|13880.3|13855.3|13880.3|13855.3|1
1650524880000|2022-04-21 07:08:00|13879.3|13854.3|13880.8|13855.8|13880.8|13855.8|13879.3|13854.3|0
1650524890000|2022-04-21 07:08:10|13880.3|13855.3|13880.3|13855.3|13880.3|13855.3|13880.3|13855.3|0
1650524910000|2022-04-21 07:08:30|13880.8|13855.8|13880.8|13855.8|13880.8|13855.8|13880.8|13855.8|0
1650524950000|2022-04-21 07:09:10|13876.8|13861.8|13877.3|13862.3|13877.3|13862.3|13876.8|13861.8|0
1650524960000|2022-04-21 07:09:20|13880.8|13855.8|13880.8|13855.8|13880.8|13855.8|13880.8|13855.8|0
1650524970000|2022-04-21 07:09:30|13883.3|13868.3|13884.3|13869.3|13884.3|13869.3|13883.3|13868.3|0
1650524980000|2022-04-21 07:09:40|13886.8|13871.8|13887.3|13872.3|13887.3|13872.3|13886.8|13871.8|0
1650525040000|2022-04-21 07:10:40|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|0
1650525060000|2022-04-21 07:11:00|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|0
1650525090000|2022-04-21 07:11:30|13892.7|13877.7|13892.7|13877.7|13892.7|13877.7|13892.7|13877.7|0
1650525120000|2022-04-21 07:12:00|13886.7|13871.7|13886.7|13871.7|13886.7|13871.7|13886.7|13871.7|0
1650525130000|2022-04-21 07:12:10|13887.7|13872.7|13888.2|13873.2|13888.2|13873.2|13887.7|13872.7|0
1650525150000|2022-04-21 07:12:30|13886.7|13871.7|13887.8|13872.8|13887.8|13872.8|13886.3|13871.3|0
1650525160000|2022-04-21 07:12:40|13890.2|13875.2|13890.3|13875.3|13890.3|13875.3|13890.2|13875.2|2
1650525180000|2022-04-21 07:13:00|13889.8|13874.8|13889.8|13874.8|13889.8|13874.8|13889.8|13874.8|0
1650525190000|2022-04-21 07:13:10|13892.3|13867.3|13892.3|13867.3|13892.3|13867.3|13892.3|13867.3|0
1650525230000|2022-04-21 07:13:50|13887.3|13872.3|13888.3|13873.3|13888.3|13873.3|13887.3|13872.3|0
1650525300000|2022-04-21 07:15:00|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|0
1650525380000|2022-04-21 07:16:20|13888.3|13873.3|13888.3|13873.3|13888.3|13873.3|13888.3|13873.3|1
1650525400000|2022-04-21 07:16:40|13891.3|13876.3|13891.3|13876.3|13891.3|13876.3|13891.3|13876.3|0
1650525420000|2022-04-21 07:17:00|13891.8|13876.8|13891.8|13876.8|13891.8|13876.8|13891.8|13876.8|0
1650525430000|2022-04-21 07:17:10|13891.3|13876.3|13893.8|13878.8|13893.8|13878.8|13890.8|13875.8|0
1650525440000|2022-04-21 07:17:20|13894.2|13879.2|13894.2|13879.2|13894.2|13879.2|13894.2|13879.2|0
1650525460000|2022-04-21 07:17:40|13893.8|13878.8|13893.8|13878.8|13893.8|13878.8|13893.8|13878.8|0
1650525480000|2022-04-21 07:18:00|13893.7|13878.7|13892.8|13867.8|13893.8|13878.7|13887.3|13866.8|0
1650525490000|2022-04-21 07:18:10|13892.3|13867.3|13892.3|13867.3|13892.3|13867.3|13892.3|13867.3|0
1650525500000|2022-04-21 07:18:20|13887.3|13872.3|13891.3|13876.3|13891.3|13876.3|13887.3|13872.3|1
1650525530000|2022-04-21 07:18:50|13892.8|13877.8|13893.3|13878.3|13893.3|13878.3|13892.8|13877.8|2
1650525540000|2022-04-21 07:19:00|||||||||1
1650525550000|2022-04-21 07:19:10|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|1
1650525570000|2022-04-21 07:19:30|||||||||1
1650525610000|2022-04-21 07:20:10|13893.8|13878.8|13893.8|13878.8|13893.8|13878.8|13893.8|13878.8|0
1650525620000|2022-04-21 07:20:20|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|0
1650525670000|2022-04-21 07:21:10|13898.8|13883.8|13898.8|13883.8|13899.8|13884.8|13898.8|13883.8|1
1650525680000|2022-04-21 07:21:20|13895.3|13880.3|13895.3|13880.3|13895.3|13880.3|13895.3|13880.3|0
1650525690000|2022-04-21 07:21:30|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1650525700000|2022-04-21 07:21:40|13893.8|13878.8|13893.8|13878.8|13893.8|13878.8|13893.8|13878.8|0
1650525820000|2022-04-21 07:23:40|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|0
1650525860000|2022-04-21 07:24:20|13899.7|13884.7|13911.7|13896.7|13918.7|13896.7|13899.7|13884.7|6
1650525870000|2022-04-21 07:24:30|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|0
1650525880000|2022-04-21 07:24:40|13911.2|13896.2|13919|13881.5|13919|13896.2|13910.2|13881.5|0
1650525890000|2022-04-21 07:24:50|13912.7|13887.7|13913.8|13898.8|13919.8|13898.8|13912.7|13887.7|1
1650525910000|2022-04-21 07:25:10|13913.3|13898.3|13913.3|13898.3|13913.3|13898.3|13913.3|13898.3|0
1650525930000|2022-04-21 07:25:30|13910.3|13895.3|13910.3|13895.3|13910.3|13895.3|13910.3|13895.3|0
1650525970000|2022-04-21 07:26:10|13909.3|13894.3|13909.3|13894.3|13909.3|13894.3|13909.3|13894.3|0
1650525980000|2022-04-21 07:26:20|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|13916.9|13901.9|1
1650526010000|2022-04-21 07:26:50|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|0
1650526020000|2022-04-21 07:27:00|13920.4|13905.4|13920.4|13905.4|13920.4|13905.4|13920.4|13905.4|1
1650526030000|2022-04-21 07:27:10|13919.9|13904.9|13929.6|13892.1|13931.1|13904.9|13919.9|13889.6|3
1650526040000|2022-04-21 07:27:20|13932.1|13894.6|13933.1|13895.6|13933.1|13895.6|13931.6|13894.1|0
1650526050000|2022-04-21 07:27:30|13932.1|13894.6|13927.1|13889.6|13932.1|13894.6|13927.1|13889.6|0
1650526060000|2022-04-21 07:27:40|13927.6|13890.1|13928.6|13891.1|13928.6|13891.1|13926.1|13888.6|0
1650526070000|2022-04-21 07:27:50|13929.6|13892.1|13932.1|13894.6|13932.1|13894.6|13929.1|13891.6|0
1650526080000|2022-04-21 07:28:00|13931.6|13894.1|13931.6|13894.1|13931.6|13894.1|13931.6|13894.1|0
1650526100000|2022-04-21 07:28:20|13931.5|13894|13931.5|13894|13931.5|13894|13931.5|13894|0
1650526110000|2022-04-21 07:28:30|13925.8|13900.8|13925.8|13900.8|13925.8|13900.8|13925.8|13900.8|0
1650526120000|2022-04-21 07:28:40|13932|13894.5|13930.5|13893|13934|13896.5|13930.5|13893|0
1650526130000|2022-04-21 07:28:50|13924.3|13899.3|13926.8|13901.8|13926.8|13901.8|13923.8|13898.8|0
1650526150000|2022-04-21 07:29:10|13926.3|13901.3|13926.3|13901.3|13926.3|13901.3|13926.3|13901.3|0
1650526160000|2022-04-21 07:29:20|13925.8|13900.8|13923.8|13898.8|13925.8|13900.8|13923.8|13898.8|0
1650526180000|2022-04-21 07:29:40|13923.3|13898.3|13924.7|13899.7|13924.8|13905.2|13920.2|13898.3|0
1650526200000|2022-04-21 07:30:00|13923.8|13898.8|13923.8|13898.8|13923.8|13898.8|13923.8|13898.8|0
1650526250000|2022-04-21 07:30:50|13923.7|13898.7|13918.7|13903.7|13923.7|13903.7|13918.7|13898.7|0
1650526260000|2022-04-21 07:31:00|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|0
1650526270000|2022-04-21 07:31:10|13917.2|13902.2|13917.2|13902.2|13917.2|13902.2|13917.2|13902.2|0
1650526290000|2022-04-21 07:31:30|13917.3|13902.3|13922.8|13897.8|13922.8|13902.3|13917.3|13897.8|1
1650526300000|2022-04-21 07:31:40|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|0
1650526310000|2022-04-21 07:31:50|13923.8|13898.8|13916.3|13901.3|13923.8|13901.3|13916.3|13898.8|0
1650526320000|2022-04-21 07:32:00|13915.8|13900.8|13914.8|13899.8|13915.8|13900.8|13913.8|13898.8|0
1650526430000|2022-04-21 07:33:50|13919.7|13894.7|13910.8|13885.8|13919.7|13894.7|13910.8|13885.8|0
1650526440000|2022-04-21 07:34:00|13910.3|13885.3|13910.3|13885.3|13910.3|13885.3|13910.3|13885.3|0
1650526450000|2022-04-21 07:34:10|13909.3|13884.3|13903.8|13888.8|13909.3|13889.2|13903.8|13884.3|0
1650526460000|2022-04-21 07:34:20|13910.8|13885.8|13910.8|13885.8|13910.8|13885.8|13910.8|13885.8|0
1650526470000|2022-04-21 07:34:30|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1650526540000|2022-04-21 07:35:40|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|13905.8|13890.8|1
1650526590000|2022-04-21 07:36:30|13905.7|13890.7|13909.8|13884.8|13909.8|13890.8|13905.3|13884.8|0
1650526610000|2022-04-21 07:36:50|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|0
1650526650000|2022-04-21 07:37:30|13910.7|13885.7|13910.7|13885.7|13910.7|13885.7|13910.7|13885.7|0
1650526740000|2022-04-21 07:39:00|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|0
1650526760000|2022-04-21 07:39:20|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|0
1650526800000|2022-04-21 07:40:00|||||||||1
1650526830000|2022-04-21 07:40:30|13909.7|13884.7|13904.7|13889.7|13909.7|13889.7|13904.7|13884.7|1
1650526890000|2022-04-21 07:41:30|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|0
1650526930000|2022-04-21 07:42:10|13896.2|13881.2|13907.7|13882.7|13907.7|13882.7|13896.2|13881.2|0
1650526980000|2022-04-21 07:43:00|13909.2|13884.2|13908.7|13883.7|13909.2|13884.2|13908.7|13883.7|0
1650526990000|2022-04-21 07:43:10|13909.2|13884.2|13909.2|13884.2|13909.2|13884.2|13909.2|13884.2|0
1650527020000|2022-04-21 07:43:40|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|0
1650527050000|2022-04-21 07:44:10|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|0
1650527130000|2022-04-21 07:45:30|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|1
1650527240000|2022-04-21 07:47:20|13909.2|13884.2|13908.7|13883.7|13909.2|13884.2|13908.7|13883.7|0
1650527260000|2022-04-21 07:47:40|13907.2|13882.2|13907.7|13882.7|13907.7|13882.7|13907.2|13882.2|0
1650527280000|2022-04-21 07:48:00|13907.2|13882.2|13907.7|13882.7|13907.7|13882.7|13907.2|13882.2|0
1650527350000|2022-04-21 07:49:10|13908.7|13883.7|13908.7|13883.7|13908.7|13883.7|13908.7|13883.7|0
1650527420000|2022-04-21 07:50:20|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|1
1650527520000|2022-04-21 07:52:00|13908.7|13883.7|13908.7|13883.7|13908.7|13883.7|13908.7|13883.7|0
1650527530000|2022-04-21 07:52:10|13903.8|13888.8|13909.2|13884.2|13909.7|13893.7|13903.8|13884.2|1
1650527580000|2022-04-21 07:53:00|13907.7|13882.7|13907.7|13882.7|13907.7|13882.7|13907.7|13882.7|0
1650527620000|2022-04-21 07:53:40|13907.2|13882.2|13907.2|13882.2|13907.2|13882.2|13907.2|13882.2|0
1650527630000|2022-04-21 07:53:50|13907.7|13882.7|13907.7|13882.7|13907.7|13882.7|13907.7|13882.7|0
1650527660000|2022-04-21 07:54:20|13907.2|13882.2|13907.2|13882.2|13907.2|13882.2|13907.2|13882.2|0
1650527690000|2022-04-21 07:54:50|13907.7|13882.7|13907.7|13882.7|13907.7|13882.7|13907.7|13882.7|0
1650527700000|2022-04-21 07:55:00|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|0
1650527710000|2022-04-21 07:55:10|13909.2|13884.2|13909.2|13884.2|13909.2|13884.2|13909.2|13884.2|1
1650527720000|2022-04-21 07:55:20|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|0
1650527740000|2022-04-21 07:55:40|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1650527760000|2022-04-21 07:56:00|13906.2|13891.2|13906.2|13891.2|13906.2|13891.2|13905.7|13890.7|0
1650527790000|2022-04-21 07:56:30|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1650528000000|2022-04-21 08:00:00|||||||||1
1650528040000|2022-04-21 08:00:40|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|0
1650528070000|2022-04-21 08:01:10|13906.2|13891.2|13906.2|13891.2|13906.2|13891.2|13906.2|13891.2|0
1650528200000|2022-04-21 08:03:20|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|13905.2|13890.2|0
1650528290000|2022-04-21 08:04:50|||||||||1
1650528420000|2022-04-21 08:07:00|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|13904.2|13889.2|0
1650528580000|2022-04-21 08:09:40|||||||||1
1650528660000|2022-04-21 08:11:00|13903.7|13888.7|13905.2|13890.2|13906.2|13891.2|13903.7|13888.7|0
1650528680000|2022-04-21 08:11:20|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|3
1650528710000|2022-04-21 08:11:50|13905.7|13890.7|13905.2|13890.2|13905.7|13890.7|13905.2|13890.2|0
1650528730000|2022-04-21 08:12:10|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|13904.7|13889.7|0
1650528880000|2022-04-21 08:14:40|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1650528940000|2022-04-21 08:15:40|13910.7|13885.7|13905.2|13890.2|13910.7|13890.7|13905.2|13885.7|0
1650529010000|2022-04-21 08:16:50|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|1
1650529030000|2022-04-21 08:17:10|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|0
1650529060000|2022-04-21 08:17:40|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|0
1650529080000|2022-04-21 08:18:00|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|0
1650529090000|2022-04-21 08:18:10|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|0
1650529130000|2022-04-21 08:18:50|13909.6|13894.6|13909.6|13894.6|13910.1|13895.1|13909.6|13894.6|1
1650529140000|2022-04-21 08:19:00|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|0
1650529200000|2022-04-21 08:20:00|13910.6|13895.6|13910.6|13895.6|13910.6|13895.6|13910.6|13895.6|0
1650529210000|2022-04-21 08:20:10|13907.6|13892.6|13907.6|13892.6|13907.6|13892.6|13907.1|13892.1|1
1650529220000|2022-04-21 08:20:20|13907.7|13892.7|13908.7|13893.7|13908.7|13893.7|13907.7|13892.7|0
1650529230000|2022-04-21 08:20:30|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|1
1650529250000|2022-04-21 08:20:50|13908.7|13893.7|13908.7|13893.7|13908.7|13893.7|13908.7|13893.7|0
1650529260000|2022-04-21 08:21:00|13907.7|13892.7|13904.2|13889.2|13907.7|13892.7|13904.2|13889.2|0
1650529270000|2022-04-21 08:21:10|13905.7|13890.7|13903.7|13888.7|13905.7|13890.7|13903.7|13888.7|0
1650529320000|2022-04-21 08:22:00|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|0
1650529340000|2022-04-21 08:22:20|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|13902.2|13887.2|0
1650529360000|2022-04-21 08:22:40|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|0
1650529380000|2022-04-21 08:23:00|13903.2|13888.2|13903.2|13888.2|13903.2|13888.2|13903.2|13888.2|0
1650529390000|2022-04-21 08:23:10|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|0
1650529420000|2022-04-21 08:23:40|13903.2|13888.2|13903.2|13888.2|13903.2|13888.2|13903.2|13888.2|1
1650529430000|2022-04-21 08:23:50|13901.2|13886.2|13903.2|13888.2|13903.2|13888.2|13901.2|13886.2|2
1650529440000|2022-04-21 08:24:00|13899.7|13884.7|13898.7|13883.7|13899.7|13884.7|13898.7|13883.7|3
1650529450000|2022-04-21 08:24:10|13899.2|13884.2|13899.7|13884.7|13899.7|13884.7|13899.2|13884.2|0
1650529480000|2022-04-21 08:24:40|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|0
1650529560000|2022-04-21 08:26:00|13904.2|13879.2|13906.7|13881.7|13906.7|13881.7|13904.2|13879.2|0
1650529590000|2022-04-21 08:26:30|13901.7|13886.7|13901.7|13886.7|13901.7|13886.7|13901.7|13886.7|0
1650529630000|2022-04-21 08:27:10|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|0
1650529660000|2022-04-21 08:27:40|13901.2|13886.2|13901.2|13886.2|13901.2|13886.2|13901.2|13886.2|0
1650529670000|2022-04-21 08:27:50|13902.2|13887.2|13903.2|13888.2|13903.2|13888.2|13902.2|13887.2|0
1650529680000|2022-04-21 08:28:00|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|1
1650529690000|2022-04-21 08:28:10|13903.1|13888.1|13903.6|13888.6|13903.6|13888.6|13902.7|13887.7|3
1650529700000|2022-04-21 08:28:20|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|0
1650529710000|2022-04-21 08:28:30|13904.1|13889.1|13903.6|13888.6|13904.1|13889.1|13903.6|13888.6|0
1650529720000|2022-04-21 08:28:40|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|0
1650529740000|2022-04-21 08:29:00|13903.6|13888.6|13903.6|13888.6|13903.6|13888.6|13903.1|13888.1|1
1650529790000|2022-04-21 08:29:50|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|0
1650529800000|2022-04-21 08:30:00|13904.1|13889.1|13904.1|13889.1|13904.1|13889.1|13903.1|13888.1|0
1650529860000|2022-04-21 08:31:00|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|0
1650529940000|2022-04-21 08:32:20|13901.6|13886.6|13900.7|13885.7|13901.6|13886.6|13900.7|13885.7|2
1650529950000|2022-04-21 08:32:30|13895.7|13880.7|13895.7|13880.7|13895.7|13880.7|13895.7|13880.7|5
1650529970000|2022-04-21 08:32:50|13894.7|13879.7|13894.7|13879.7|13894.7|13879.7|13894.7|13879.7|0
1650530000000|2022-04-21 08:33:20|13892.2|13867.2|13892.2|13867.2|13892.2|13867.2|13891.7|13866.7|2
1650530010000|2022-04-21 08:33:30|13891.7|13866.7|13891.7|13866.7|13891.7|13866.7|13891.7|13866.7|0
1650530020000|2022-04-21 08:33:40|13877.7|13862.7|13877.7|13862.7|13877.7|13862.7|13877.7|13862.7|0
1650530030000|2022-04-21 08:33:50|13875.2|13860.2|13876.7|13861.7|13877.7|13862.7|13875.2|13860.2|0
1650530060000|2022-04-21 08:34:20|13879.2|13864.2|13888.7|13873.7|13888.7|13873.7|13877.7|13862.7|0
1650530070000|2022-04-21 08:34:30|13888.2|13873.2|13888.7|13873.7|13888.7|13873.7|13888.2|13873.2|0
1650530090000|2022-04-21 08:34:50|13888.2|13873.2|13888.7|13873.7|13888.7|13873.7|13888.2|13873.2|0
1650530100000|2022-04-21 08:35:00|13888.2|13873.2|13888.1|13873.1|13888.6|13873.6|13888.1|13873.1|0
1650530130000|2022-04-21 08:35:30|13888.6|13873.6|13889.6|13874.6|13890.1|13875.1|13888.6|13873.6|1
1650530140000|2022-04-21 08:35:40|13890.1|13875.1|13890.1|13875.1|13890.1|13875.1|13890.1|13875.1|0
1650530150000|2022-04-21 08:35:50|13892.1|13877.1|13891.1|13876.1|13892.1|13877.1|13891.1|13876.1|3
1650530160000|2022-04-21 08:36:00|||||||||3
1650530170000|2022-04-21 08:36:10|||||||||2
1650530180000|2022-04-21 08:36:20|||||||||3
1650530190000|2022-04-21 08:36:30|||||||||3
1650530200000|2022-04-21 08:36:40|||||||||1
1650530220000|2022-04-21 08:37:00|13891.6|13876.6|13891.1|13876.1|13891.6|13876.6|13891.1|13876.1|0
1650530230000|2022-04-21 08:37:10|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|2
1650530260000|2022-04-21 08:37:40|13891.6|13876.6|13891.6|13876.6|13891.6|13876.6|13891.6|13876.6|0
1650530270000|2022-04-21 08:37:50|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|0
1650530280000|2022-04-21 08:38:00|13894.1|13879.1|13893.6|13878.6|13894.1|13879.1|13893.6|13878.6|0
1650530290000|2022-04-21 08:38:10|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|0
1650530380000|2022-04-21 08:39:40|13893.1|13878.1|13893.1|13878.1|13893.1|13878.1|13893.1|13878.1|0
1650530500000|2022-04-21 08:41:40|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|1
1650530520000|2022-04-21 08:42:00|13893.1|13878.1|13893.6|13878.6|13893.6|13878.6|13893.1|13878.1|0
1650530530000|2022-04-21 08:42:10|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|0
1650530580000|2022-04-21 08:43:00|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|0
1650530640000|2022-04-21 08:44:00|13894.6|13879.6|13894.1|13879.1|13894.6|13879.6|13894.1|13879.1|0
1650530670000|2022-04-21 08:44:30|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|0
1650530700000|2022-04-21 08:45:00|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|0
1650530710000|2022-04-21 08:45:10|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|13892.6|13877.6|0
1650530740000|2022-04-21 08:45:40|||||||||2
1650530750000|2022-04-21 08:45:50|||||||||3
1650530760000|2022-04-21 08:46:00|13892.1|13877.1|13891.6|13876.6|13892.6|13877.6|13891.6|13876.6|4
1650530770000|2022-04-21 08:46:10|||||||||1
1650530780000|2022-04-21 08:46:20|||||||||1
1650530810000|2022-04-21 08:46:50|13891.1|13876.1|13891.1|13876.1|13891.1|13876.1|13891.1|13876.1|2
1650530820000|2022-04-21 08:47:00|13890.1|13875.1|13890.1|13875.1|13890.1|13875.1|13890.1|13875.1|0
1650530840000|2022-04-21 08:47:20|13888.6|13873.6|13887.1|13872.1|13888.6|13873.6|13887.1|13872.1|0
1650530850000|2022-04-21 08:47:30|13888.1|13873.1|13888.6|13873.6|13888.6|13873.6|13888.1|13873.1|0
1650530870000|2022-04-21 08:47:50|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|0
1650530940000|2022-04-21 08:49:00|13887.6|13872.6|13887.1|13872.1|13887.6|13872.6|13887.1|13872.1|0
1650531020000|2022-04-21 08:50:20|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|0
1650531120000|2022-04-21 08:52:00|13884.6|13869.6|13883.6|13868.6|13884.6|13869.6|13883.6|13868.6|0
1650531130000|2022-04-21 08:52:10|13881.6|13866.6|13881.6|13866.6|13881.6|13866.6|13881.6|13866.6|1
1650531140000|2022-04-21 08:52:20|13881.1|13866.1|13881.1|13866.1|13881.1|13866.1|13880.6|13865.6|0
1650531160000|2022-04-21 08:52:40|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|0
1650531170000|2022-04-21 08:52:50|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|0
1650531180000|2022-04-21 08:53:00|13878.6|13863.6|13877.6|13862.6|13878.6|13863.6|13877.6|13862.6|0
1650531190000|2022-04-21 08:53:10|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|0
1650531260000|2022-04-21 08:54:20|13877.6|13862.6|13883.1|13868.1|13883.1|13868.1|13877.6|13862.6|0
1650531270000|2022-04-21 08:54:30|13881.1|13866.1|13880.6|13865.6|13881.6|13866.6|13880.6|13865.6|2
1650531280000|2022-04-21 08:54:40|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|1
1650531300000|2022-04-21 08:55:00|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|0
1650531330000|2022-04-21 08:55:30|13884.1|13869.1|13884.1|13869.1|13884.1|13869.1|13884.1|13869.1|0
1650531340000|2022-04-21 08:55:40|13886.1|13871.1|13885.6|13870.6|13886.1|13871.1|13885.6|13870.6|0
1650531350000|2022-04-21 08:55:50|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|0
1650531370000|2022-04-21 08:56:10|||||||||4
1650531380000|2022-04-21 08:56:20|13886.1|13871.1|13886.1|13871.1|13886.1|13871.1|13886.1|13871.1|0
1650531430000|2022-04-21 08:57:10|13885.6|13870.6|13885.6|13870.6|13885.6|13870.6|13885.6|13870.6|1
1650531480000|2022-04-21 08:58:00|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|0
1650531500000|2022-04-21 08:58:20|13884.1|13869.1|13884.1|13869.1|13884.1|13869.1|13884.1|13869.1|0
1650531620000|2022-04-21 09:00:20|||||||||3
1650531650000|2022-04-21 09:00:50|||||||||2
1650531660000|2022-04-21 09:01:00|13883.6|13868.6|13884.1|13869.1|13884.1|13869.1|13883.6|13868.6|0
1650531670000|2022-04-21 09:01:10|13886.1|13871.1|13886.1|13871.1|13886.1|13871.1|13886.1|13871.1|0
1650531680000|2022-04-21 09:01:20|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|0
1650531720000|2022-04-21 09:02:00|13882.6|13867.6|13882.6|13867.6|13882.6|13867.6|13882.1|13867.1|0
1650531730000|2022-04-21 09:02:10|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|13883.1|13868.1|0
1650531740000|2022-04-21 09:02:20|13882.6|13867.6|13881.1|13866.1|13882.6|13867.6|13881.1|13866.1|0
1650531750000|2022-04-21 09:02:30|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|0
1650531790000|2022-04-21 09:03:10|13875.1|13860.1|13875.1|13860.1|13875.1|13860.1|13875.1|13860.1|0
1650532030000|2022-04-21 09:07:10|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|1
1650532340000|2022-04-21 09:12:20|||||||||1
1650532370000|2022-04-21 09:12:50|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|0
1650532380000|2022-04-21 09:13:00|13870.1|13855.1|13865.1|13850.1|13870.1|13855.1|13865.1|13850.1|0
1650532390000|2022-04-21 09:13:10|13864.6|13849.6|13865.1|13850.1|13865.1|13850.1|13864.6|13849.6|0
1650532430000|2022-04-21 09:13:50|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|1
1650532440000|2022-04-21 09:14:00|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|13864.1|13849.1|0
1650532480000|2022-04-21 09:14:40|13872.6|13857.6|13873.1|13858.1|13873.1|13858.1|13872.6|13857.6|1
1650532640000|2022-04-21 09:17:20|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|0
1650532650000|2022-04-21 09:17:30|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|0
1650532660000|2022-04-21 09:17:40|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|0
1650532670000|2022-04-21 09:17:50|13873.1|13858.1|13872.1|13857.1|13873.1|13858.1|13872.1|13857.1|0
1650532680000|2022-04-21 09:18:00|13872.6|13857.6|13872.6|13857.6|13872.6|13857.6|13872.6|13857.6|0
1650532690000|2022-04-21 09:18:10|13872.1|13857.1|13871.6|13856.6|13872.1|13857.1|13871.6|13856.6|0
1650532710000|2022-04-21 09:18:30|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|0
1650532720000|2022-04-21 09:18:40|13872.1|13857.1|13870.1|13855.1|13872.1|13857.1|13870.1|13855.1|0
1650532730000|2022-04-21 09:18:50|13868.6|13853.6|13868.6|13853.6|13868.6|13853.6|13868.6|13853.6|0
1650532740000|2022-04-21 09:19:00|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|0
1650532760000|2022-04-21 09:19:20|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|0
1650532780000|2022-04-21 09:19:40|13870.6|13855.6|13869.6|13854.6|13870.6|13855.6|13869.6|13854.6|0
1650532790000|2022-04-21 09:19:50|13869.1|13854.1|13870.6|13855.6|13870.6|13855.6|13868.6|13853.6|0
1650532800000|2022-04-21 09:20:00|13871.6|13856.6|13870.1|13855.1|13871.6|13856.6|13870.1|13855.1|1
1650532810000|2022-04-21 09:20:10|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|0
1650532840000|2022-04-21 09:20:40|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|0
1650532850000|2022-04-21 09:20:50|13870.6|13855.6|13870.6|13855.6|13870.6|13855.6|13870.6|13855.6|0
1650532870000|2022-04-21 09:21:10|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|0
1650532890000|2022-04-21 09:21:30|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|0
1650532910000|2022-04-21 09:21:50|13868.6|13853.6|13868.1|13853.1|13868.6|13853.6|13868.1|13853.1|0
1650532920000|2022-04-21 09:22:00|13868.6|13853.6|13868.6|13853.6|13868.6|13853.6|13868.6|13853.6|0
1650532930000|2022-04-21 09:22:10|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|0
1650532970000|2022-04-21 09:22:50|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|0
1650533020000|2022-04-21 09:23:40|13867.6|13852.6|13864.1|13849.1|13867.6|13852.6|13864.1|13849.1|3
1650533030000|2022-04-21 09:23:50|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|1
1650533040000|2022-04-21 09:24:00|13863.6|13848.6|13861.1|13846.1|13863.6|13848.6|13861.1|13846.1|0
1650533060000|2022-04-21 09:24:20|||||||||1
1650533240000|2022-04-21 09:27:20|||||||||1
1650533300000|2022-04-21 09:28:20|13865.6|13850.6|13864.6|13849.6|13865.6|13850.6|13864.1|13849.1|0
1650533400000|2022-04-21 09:30:00|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|0
1650533430000|2022-04-21 09:30:30|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|0
1650533440000|2022-04-21 09:30:40|13868.1|13853.1|13867.1|13852.1|13868.1|13853.1|13867.1|13852.1|0
1650533490000|2022-04-21 09:31:30|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|13867.5|13852.5|10
1650533630000|2022-04-21 09:33:50|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|0
1650533670000|2022-04-21 09:34:30|||||||||1
1650533780000|2022-04-21 09:36:20|13875|13860|13874.6|13859.6|13875.1|13860.1|13874.6|13859.6|0
1650533800000|2022-04-21 09:36:40|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|0
1650533830000|2022-04-21 09:37:10|13874|13859|13874|13859|13874|13859|13874|13859|0
1650533960000|2022-04-21 09:39:20|||||||||1
1650534000000|2022-04-21 09:40:00|13873.5|13858.5|13874.1|13859.1|13874.1|13859.1|13873.5|13858.5|1
1650534090000|2022-04-21 09:41:30|13874.6|13859.6|13874.1|13859.1|13874.6|13859.6|13874.1|13859.1|0
1650534130000|2022-04-21 09:42:10|13873.1|13858.1|13873.6|13858.6|13873.6|13858.6|13873.1|13858.1|0
1650534140000|2022-04-21 09:42:20|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|0
1650534180000|2022-04-21 09:43:00|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|0
1650534190000|2022-04-21 09:43:10|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|13878.6|13863.6|0
1650534200000|2022-04-21 09:43:20|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|0
1650534210000|2022-04-21 09:43:30|13878.6|13863.6|13879.1|13864.1|13879.6|13864.6|13878.1|13863.1|0
1650534230000|2022-04-21 09:43:50|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|0
1650534240000|2022-04-21 09:44:00|13881.1|13866.1|13881.1|13866.1|13881.1|13866.1|13881.1|13866.1|0
1650534280000|2022-04-21 09:44:40|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|1
1650534290000|2022-04-21 09:44:50|13880.1|13865.1|13881.1|13866.1|13881.1|13866.1|13880.1|13865.1|0
1650534300000|2022-04-21 09:45:00|13881|13866|13881.6|13866.6|13881.6|13866.6|13880.1|13865.1|0
1650534310000|2022-04-21 09:45:10|13881.1|13866.1|13881.1|13866.1|13881.1|13866.1|13881.1|13866.1|0
1650534330000|2022-04-21 09:45:30|13881|13866|13881.1|13866.1|13881.1|13866.1|13880.1|13865.1|0
1650534340000|2022-04-21 09:45:40|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|0
1650534350000|2022-04-21 09:45:50|13880.6|13865.6|13881.6|13866.6|13881.6|13866.6|13880.1|13865.1|0
1650534400000|2022-04-21 09:46:40|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|0
1650534410000|2022-04-21 09:46:50|13882|13867|13883|13868|13883|13868|13882|13867|0
1650534530000|2022-04-21 09:48:50|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|0
1650534540000|2022-04-21 09:49:00|13882|13867|13881.5|13866.5|13882|13867|13881.5|13866.5|1
1650534590000|2022-04-21 09:49:50|13881|13866|13881|13866|13881|13866|13881|13866|0
1650534640000|2022-04-21 09:50:40|13881.1|13866.1|13883.5|13868.5|13884|13869|13881.1|13866.1|0
1650534740000|2022-04-21 09:52:20|13884|13869|13882|13867|13884|13869|13882|13867|0
1650534750000|2022-04-21 09:52:30|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|0
1650534770000|2022-04-21 09:52:50|13882|13867|13882|13867|13882|13867|13882|13867|0
1650534780000|2022-04-21 09:53:00|||||||||1
1650534880000|2022-04-21 09:54:40|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|0
1650534960000|2022-04-21 09:56:00|13881|13866|13881|13866|13881|13866|13881|13866|1
1650534970000|2022-04-21 09:56:10|13880.5|13865.5|13874.6|13859.6|13880.5|13865.5|13874.5|13859.5|0
1650534980000|2022-04-21 09:56:20|||||||||5
1650534990000|2022-04-21 09:56:30|13874.5|13859.5|13874.6|13859.6|13874.6|13859.6|13874.5|13859.5|1
1650535120000|2022-04-21 09:58:40|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|13874.5|13859.5|0
1650535210000|2022-04-21 10:00:10|13874|13859|13874|13859|13874|13859|13874|13859|0
1650535240000|2022-04-21 10:00:40|13869.5|13854.5|13865|13850|13869.5|13854.5|13865|13850|0
1650535260000|2022-04-21 10:01:00|||||||||1
1650535400000|2022-04-21 10:03:20|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|0
1650535410000|2022-04-21 10:03:30|13865|13850|13865|13850|13865|13850|13865|13850|0
1650535540000|2022-04-21 10:05:40|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|0
1650535630000|2022-04-21 10:07:10|13865.6|13850.6|13870.5|13855.5|13870.5|13855.5|13865.6|13850.6|0
1650535640000|2022-04-21 10:07:20|13870|13855|13870.5|13855.5|13871.5|13856.5|13869|13854|0
1650535650000|2022-04-21 10:07:30|13871|13856|13870|13855|13871.5|13856.5|13870|13855|0
1650535660000|2022-04-21 10:07:40|13871|13856|13870.5|13855.5|13871.5|13856.5|13870|13855|0
1650535670000|2022-04-21 10:07:50|13871|13856|13871|13856|13872|13857|13871|13856|0
1650535680000|2022-04-21 10:08:00|13872|13857|13872|13857|13872|13857|13870.5|13855.5|0
1650535690000|2022-04-21 10:08:10|13871.5|13856.5|13872|13857|13872|13857|13870.5|13855.5|0
1650535700000|2022-04-21 10:08:20|13871.5|13856.5|13872|13857|13872|13857|13871.5|13856.5|0
1650535710000|2022-04-21 10:08:30|13871.5|13856.5|13872|13857|13872|13857|13871.5|13856.5|1
1650535720000|2022-04-21 10:08:40|13871|13856|13872|13857|13872|13857|13871|13856|0
1650535730000|2022-04-21 10:08:50|13871.5|13856.5|13872|13857|13872|13857|13871.5|13856.5|0
1650535740000|2022-04-21 10:09:00|13871.5|13856.5|13878|13853|13878.5|13859|13871.5|13853|0
1650535750000|2022-04-21 10:09:10|13873|13858|13873.5|13858.5|13879|13859|13873|13853|0
1650535760000|2022-04-21 10:09:20|13874|13859|13873.5|13858.5|13879|13859|13873.5|13854|0
1650535770000|2022-04-21 10:09:30|13874|13859|13874|13859|13874|13859|13873.5|13858.5|0
1650535780000|2022-04-21 10:09:40|13873.5|13858.5|13878.5|13853.5|13879|13859|13873.5|13853|0
1650535790000|2022-04-21 10:09:50|13873.5|13858.5|13878.5|13853.5|13878.5|13859|13873|13853|0
1650535800000|2022-04-21 10:10:00|13878|13853|13872|13857|13878|13858|13871.5|13853|0
1650535810000|2022-04-21 10:10:10|13871.5|13856.5|13872|13857|13873|13858|13871.5|13856.5|0
1650535820000|2022-04-21 10:10:20|13872.5|13857.5|13871.5|13856.5|13873|13858|13871.5|13856.5|0
1650535830000|2022-04-21 10:10:30|13872|13857|13872.5|13857.5|13873|13858|13871.5|13856.5|0
1650535840000|2022-04-21 10:10:40|13872|13857|13872.5|13857.5|13873|13858|13872|13857|0
1650535850000|2022-04-21 10:10:50|13872|13857|13872.5|13857.5|13873|13858|13871.5|13856.5|0
1650535860000|2022-04-21 10:11:00|13871.5|13856.5|13871.5|13856.5|13873.5|13858.5|13871.5|13856.5|0
1650535870000|2022-04-21 10:11:10|13872|13857|13873|13858|13873|13858|13871.5|13856.5|0
1650535880000|2022-04-21 10:11:20|13872|13857|13872|13857|13876.5|13858|13871|13851.5|0
1650535900000|2022-04-21 10:11:40|13872.5|13857.5|13872|13857|13872.5|13857.5|13872|13857|0
1650535910000|2022-04-21 10:11:50|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|0
1650535920000|2022-04-21 10:12:00|13872|13857|13870.5|13855.5|13872|13857|13870.5|13855.5|0
1650535930000|2022-04-21 10:12:10|13869.5|13854.5|13870|13855|13870|13855|13869.5|13854.5|0
1650535960000|2022-04-21 10:12:40|13871.5|13856.5|13872|13857|13872|13857|13871.5|13856.5|0
1650535980000|2022-04-21 10:13:00|13871|13856|13871|13856|13871.5|13856.5|13870.5|13855.5|1
1650535990000|2022-04-21 10:13:10|13876|13851|13876|13851|13876.5|13856.5|13871.5|13850|2
1650536000000|2022-04-21 10:13:20|13875|13850|13870.5|13855.5|13875|13856.1|13870.5|13850|1
1650536010000|2022-04-21 10:13:30|13870.6|13855.6|13871.5|13856.5|13871.5|13856.5|13870.6|13855.6|2
1650536020000|2022-04-21 10:13:40|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|3
1650536030000|2022-04-21 10:13:50|||||||||2
1650536040000|2022-04-21 10:14:00|13874|13859|13871.6|13856.6|13874|13859|13871.6|13856.6|3
1650536050000|2022-04-21 10:14:10|||||||||2
1650536100000|2022-04-21 10:15:00|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|0
1650536160000|2022-04-21 10:16:00|13872.6|13857.6|13870.6|13855.6|13872.6|13857.6|13870.6|13855.6|0
1650536200000|2022-04-21 10:16:40|13870.5|13855.5|13865.1|13850.1|13870.5|13855.5|13865.1|13850.1|0
1650536220000|2022-04-21 10:17:00|13864.6|13849.6|13863.6|13848.6|13864.6|13849.6|13863.6|13848.6|0
1650536250000|2022-04-21 10:17:30|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|0
1650536260000|2022-04-21 10:17:40|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|0
1650536280000|2022-04-21 10:18:00|13864.1|13849.1|13864|13849|13864.1|13849.1|13864|13849|0
1650536290000|2022-04-21 10:18:10|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|0
1650536340000|2022-04-21 10:19:00|13866.6|13851.6|13867.6|13852.6|13867.6|13852.6|13866.6|13851.6|0
1650536360000|2022-04-21 10:19:20|13869.6|13854.6|13869.1|13854.1|13869.6|13854.6|13869.1|13854.1|0
1650536380000|2022-04-21 10:19:40|13869|13854|13868.1|13853.1|13869|13854|13868.1|13853.1|0
1650536390000|2022-04-21 10:19:50|13868|13853|13866.5|13851.5|13868|13853|13866.5|13851.5|0
1650536400000|2022-04-21 10:20:00|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1650536430000|2022-04-21 10:20:30|13867.1|13852.1|13866.6|13851.6|13867.1|13852.1|13866.1|13851.1|0
1650536440000|2022-04-21 10:20:40|13866.1|13851.1|13865.6|13850.6|13866.1|13851.1|13865.6|13850.6|1
1650536520000|2022-04-21 10:22:00|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|1
1650536530000|2022-04-21 10:22:10|13866|13851|13864|13849|13866|13851|13864|13849|0
1650536600000|2022-04-21 10:23:20|13862|13847|13862|13847|13862|13847|13862|13847|0
1650536610000|2022-04-21 10:23:30|13860.5|13845.5|13865.5|13850.5|13865.5|13850.5|13860.5|13845.5|1
1650536630000|2022-04-21 10:23:50|13865.6|13850.6|13869|13854|13870|13855|13865.6|13850.6|0
1650536640000|2022-04-21 10:24:00|13868.5|13853.5|13868.5|13853.5|13868.5|13853.5|13868.5|13853.5|0
1650536650000|2022-04-21 10:24:10|13868|13853|13868|13853|13868|13853|13867.5|13852.5|0
1650536660000|2022-04-21 10:24:20|13869|13854|13868|13853|13869|13854|13868|13853|0
1650536700000|2022-04-21 10:25:00|13870|13855|13870|13855|13870|13855|13870|13855|0
1650536730000|2022-04-21 10:25:30|||||||||1
1650536770000|2022-04-21 10:26:10|13869|13854|13869|13854|13869|13854|13869|13854|0
1650536850000|2022-04-21 10:27:30|13868|13853|13868|13853|13868|13853|13868|13853|0
1650536860000|2022-04-21 10:27:40|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|0
1650536870000|2022-04-21 10:27:50|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1650536940000|2022-04-21 10:29:00|||||||||1
1650537100000|2022-04-21 10:31:40|||||||||1
1650537310000|2022-04-21 10:35:10|||||||||1
1650537360000|2022-04-21 10:36:00|13864|13849|13864|13849|13864|13849|13864|13849|0
1650537410000|2022-04-21 10:36:50|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|0
1650537440000|2022-04-21 10:37:20|13863|13848|13863|13848|13863|13848|13863|13848|0
1650537470000|2022-04-21 10:37:50|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|0
1650537510000|2022-04-21 10:38:30|13862|13847|13862|13847|13862|13847|13862|13847|0
1650537540000|2022-04-21 10:39:00|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|0
1650537550000|2022-04-21 10:39:10|13868|13853|13868|13853|13868|13853|13868|13853|0
1650537560000|2022-04-21 10:39:20|13867|13852|13867|13852|13867|13852|13867|13852|0
1650537570000|2022-04-21 10:39:30|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|0
1650537590000|2022-04-21 10:39:50|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|1
1650537600000|2022-04-21 10:40:00|13866.5|13851.5|13866|13851|13867|13852|13866|13851|0
1650537670000|2022-04-21 10:41:10|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|0
1650537710000|2022-04-21 10:41:50|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|0
1650537730000|2022-04-21 10:42:10|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|0
1650537740000|2022-04-21 10:42:20|13864.4|13849.4|13863.4|13848.4|13864.4|13849.4|13863.4|13848.4|1
1650537760000|2022-04-21 10:42:40|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|0
1650537770000|2022-04-21 10:42:50|13863.4|13848.4|13864.4|13849.4|13864.4|13849.4|13863.4|13848.4|6
1650537790000|2022-04-21 10:43:10|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1650537800000|2022-04-21 10:43:20|13863.4|13848.4|13863.4|13848.4|13863.4|13848.4|13863.4|13848.4|0
1650537810000|2022-04-21 10:43:30|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1650537820000|2022-04-21 10:43:40|||||||||1
1650537870000|2022-04-21 10:44:30|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|0
1650537900000|2022-04-21 10:45:00|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1650537910000|2022-04-21 10:45:10|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|0
1650537960000|2022-04-21 10:46:00|13863.4|13848.4|13863.9|13848.9|13863.9|13848.9|13863.4|13848.4|0
1650537970000|2022-04-21 10:46:10|13869|13844|13871.4|13846.4|13871.4|13846.4|13869|13844|0
1650538030000|2022-04-21 10:47:10|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|0
1650538060000|2022-04-21 10:47:40|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|0
1650538070000|2022-04-21 10:47:50|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1650538160000|2022-04-21 10:49:20|13862.4|13847.4|13860.9|13845.9|13862.4|13847.4|13860.9|13845.9|4
1650538170000|2022-04-21 10:49:30|13862.9|13847.9|13860.9|13845.9|13862.9|13847.9|13860.9|13845.9|0
1650538190000|2022-04-21 10:49:50|||||||||1
1650538200000|2022-04-21 10:50:00|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1650538260000|2022-04-21 10:51:00|13868.9|13843.9|13869.9|13844.9|13869.9|13844.9|13868.9|13843.9|0
1650538270000|2022-04-21 10:51:10|13869.4|13844.4|13869.4|13844.4|13869.4|13844.4|13869.4|13844.4|0
1650538290000|2022-04-21 10:51:30|13869.9|13844.9|13872.4|13847.4|13872.4|13847.4|13869.9|13844.9|0
1650538300000|2022-04-21 10:51:40|13870.9|13845.9|13870.9|13845.9|13870.9|13845.9|13870.9|13845.9|0
1650538330000|2022-04-21 10:52:10|13870.4|13845.4|13870.4|13845.4|13870.4|13845.4|13870.4|13845.4|0
1650538360000|2022-04-21 10:52:40|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|2
1650538380000|2022-04-21 10:53:00|||||||||5
1650538410000|2022-04-21 10:53:30|13867.9|13852.9|13875.9|13850.9|13876.4|13856.4|13867.9|13849.4|0
1650538420000|2022-04-21 10:53:40|13871.4|13856.4|13875.9|13850.9|13876.4|13856.4|13870.9|13850.9|0
1650538430000|2022-04-21 10:53:50|13871.4|13856.4|13875.9|13850.9|13876.4|13856.4|13870.9|13850.4|0
1650538440000|2022-04-21 10:54:00|13875.4|13850.4|13876.4|13851.4|13876.9|13851.9|13875.4|13850.4|0
1650538450000|2022-04-21 10:54:10|13875.9|13850.9|13876.9|13851.9|13876.9|13851.9|13875.9|13850.9|0
1650538460000|2022-04-21 10:54:20|13876.4|13851.4|13876.9|13851.9|13876.9|13851.9|13875.9|13850.9|0
1650538470000|2022-04-21 10:54:30|13876.4|13851.4|13876.4|13851.4|13876.9|13851.9|13875.9|13850.9|0
1650538480000|2022-04-21 10:54:40|13875.9|13850.9|13876.4|13851.4|13876.4|13851.4|13875.9|13850.9|0
1650538490000|2022-04-21 10:54:50|13875.9|13850.9|13876.4|13851.4|13876.4|13851.4|13875.9|13850.9|0
1650538500000|2022-04-21 10:55:00|13875.9|13850.9|13875.9|13850.9|13876.4|13851.4|13875.9|13850.9|0
1650538510000|2022-04-21 10:55:10|13876.4|13851.4|13876.4|13851.4|13876.4|13851.4|13875.4|13850.4|0
1650538520000|2022-04-21 10:55:20|13875.9|13850.9|13876.4|13851.4|13876.4|13851.4|13875.4|13850.4|0
1650538530000|2022-04-21 10:55:30|13875.4|13850.4|13876.4|13851.4|13876.4|13851.4|13875.4|13850.4|0
1650538540000|2022-04-21 10:55:40|13875.4|13850.4|13875.4|13850.4|13875.4|13850.4|13875.4|13850.4|0
1650538570000|2022-04-21 10:56:10|13874.4|13849.4|13874.4|13849.4|13874.4|13849.4|13874.4|13849.4|0
1650538590000|2022-04-21 10:56:30|13869.4|13854.4|13868.4|13853.4|13869.4|13854.4|13868.4|13853.4|0
1650538600000|2022-04-21 10:56:40|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|13867.9|13852.9|0
1650538690000|2022-04-21 10:58:10|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|0
1650538710000|2022-04-21 10:58:30|13867.4|13852.4|13869.9|13854.9|13870.9|13855.9|13867.4|13852.4|0
1650538720000|2022-04-21 10:58:40|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|13868.4|13853.4|0
1650538730000|2022-04-21 10:58:50|13869.9|13854.9|13868.9|13853.9|13870.9|13855.9|13867.9|13852.9|0
1650538740000|2022-04-21 10:59:00|13869.4|13854.4|13868.9|13853.9|13870.9|13855.9|13868.4|13853.4|0
1650538750000|2022-04-21 10:59:10|13869.9|13854.9|13869.9|13854.9|13870.4|13855.4|13868.4|13853.4|0
1650538760000|2022-04-21 10:59:20|13869.4|13854.4|13869.9|13854.9|13870.9|13855.9|13868.4|13853.4|0
1650538770000|2022-04-21 10:59:30|13868.9|13853.9|13869.9|13854.9|13870.9|13855.9|13868.9|13853.9|1
1650538780000|2022-04-21 10:59:40|13870.4|13855.4|13869.9|13854.9|13870.9|13855.9|13868.4|13853.4|0
1650538790000|2022-04-21 10:59:50|13869.4|13854.4|13870.9|13855.9|13871.4|13856.4|13868.9|13853.9|0
1650538800000|2022-04-21 11:00:00|13870.4|13855.4|13868.9|13853.9|13874.4|13856.4|13868.4|13849.4|0
1650538810000|2022-04-21 11:00:10|13869.4|13854.4|13870.9|13855.9|13870.9|13855.9|13869.4|13854.4|0
1650538830000|2022-04-21 11:00:30|13870.4|13855.4|13870.4|13855.4|13870.9|13855.9|13870.4|13855.4|0
1650538840000|2022-04-21 11:00:40|13870.9|13855.9|13870.4|13855.4|13870.9|13855.9|13870.4|13855.4|0
1650538850000|2022-04-21 11:00:50|13870.9|13855.9|13870.4|13855.4|13870.9|13855.9|13870.4|13855.4|0
1650538860000|2022-04-21 11:01:00|13870.9|13855.9|13868.4|13853.4|13871.9|13856.9|13868.4|13853.4|0
1650538880000|2022-04-21 11:01:20|13867.9|13852.9|13867.9|13852.9|13868.4|13853.4|13867.9|13852.9|0
1650538890000|2022-04-21 11:01:30|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|13868.4|13853.4|0
1650538910000|2022-04-21 11:01:50|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|0
1650538920000|2022-04-21 11:02:00|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|3
1650538930000|2022-04-21 11:02:10|13867.4|13852.4|13867.9|13852.9|13867.9|13852.9|13867.4|13852.4|0
1650539060000|2022-04-21 11:04:20|||||||||1
1650539080000|2022-04-21 11:04:40|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|0
1650539130000|2022-04-21 11:05:30|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|0
1650539140000|2022-04-21 11:05:40|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|0
1650539270000|2022-04-21 11:07:50|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|0
1650539350000|2022-04-21 11:09:10|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|1
1650539490000|2022-04-21 11:11:30|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|0
1650539640000|2022-04-21 11:14:00|||||||||1
1650539770000|2022-04-21 11:16:10|13867.4|13852.4|13869.3|13854.3|13869.3|13854.3|13867.4|13852.4|0
1650539780000|2022-04-21 11:16:20|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|0
1650539790000|2022-04-21 11:16:30|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|0
1650539850000|2022-04-21 11:17:30|13883.8|13868.8|13883.3|13868.3|13883.8|13868.8|13883.3|13868.3|0
1650539870000|2022-04-21 11:17:50|13883.8|13868.8|13883.8|13868.8|13883.8|13868.8|13883.8|13868.8|0
1650539930000|2022-04-21 11:18:50|||||||||1
1650539960000|2022-04-21 11:19:20|13883.3|13868.3|13882.8|13867.8|13883.3|13868.3|13882.8|13867.8|0
1650540020000|2022-04-21 11:20:20|13883.3|13868.3|13883.3|13868.3|13883.3|13868.3|13883.3|13868.3|0
1650540120000|2022-04-21 11:22:00|13882.8|13867.8|13882.3|13867.3|13882.8|13867.8|13882.3|13867.3|0
1650540130000|2022-04-21 11:22:10|13887.3|13862.3|13875.8|13860.8|13887.3|13862.3|13875.8|13860.8|0
1650540140000|2022-04-21 11:22:20|13874.3|13859.3|13873.3|13858.3|13874.3|13859.3|13873.3|13858.3|0
1650540150000|2022-04-21 11:22:30|13872.8|13857.8|13872.8|13857.8|13872.8|13857.8|13872.8|13857.8|0
1650540160000|2022-04-21 11:22:40|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|0
1650540200000|2022-04-21 11:23:20|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|1
1650540210000|2022-04-21 11:23:30|13877.3|13852.3|13877.3|13852.3|13877.3|13852.3|13877.3|13852.3|0
1650540220000|2022-04-21 11:23:40|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|0
1650540230000|2022-04-21 11:23:50|13877.8|13852.8|13875.3|13850.3|13877.8|13852.8|13875.3|13850.3|0
1650540240000|2022-04-21 11:24:00|13875.8|13850.8|13875.3|13850.3|13875.8|13850.8|13875.3|13850.3|0
1650540340000|2022-04-21 11:25:40|13869.8|13854.8|13869.3|13854.3|13869.8|13854.8|13869.3|13854.3|0
1650540350000|2022-04-21 11:25:50|13869.8|13854.8|13870.3|13855.3|13870.8|13855.8|13869.8|13854.8|0
1650540360000|2022-04-21 11:26:00|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|0
1650540370000|2022-04-21 11:26:10|13870.3|13855.3|13877.8|13862.8|13877.8|13862.8|13870.3|13855.3|0
1650540380000|2022-04-21 11:26:20|13873.3|13858.3|13872.8|13857.8|13873.3|13858.3|13872.8|13857.8|0
1650540390000|2022-04-21 11:26:30|13871.8|13856.8|13871.3|13856.3|13871.8|13856.8|13870.8|13855.8|0
1650540410000|2022-04-21 11:26:50|13870.8|13855.8|13870.3|13855.3|13870.8|13855.8|13870.3|13855.3|0
1650540500000|2022-04-21 11:28:20|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|0
1650540510000|2022-04-21 11:28:30|||||||||1
1650540530000|2022-04-21 11:28:50|13866.8|13851.8|13865.8|13850.8|13866.8|13851.8|13865.8|13850.8|0
1650540540000|2022-04-21 11:29:00|13871.4|13846.4|13876.8|13851.8|13877.3|13858.8|13870.8|13846.4|0
1650540550000|2022-04-21 11:29:10|13871.8|13856.8|13872.3|13857.3|13872.3|13857.3|13871.8|13856.8|0
1650540590000|2022-04-21 11:29:50|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|0
1650540600000|2022-04-21 11:30:00|13872.8|13857.8|13877.8|13852.8|13877.8|13857.8|13872.8|13852.8|0
1650540610000|2022-04-21 11:30:10|13876.8|13851.8|13876.8|13851.8|13876.8|13851.8|13876.8|13851.8|0
1650540650000|2022-04-21 11:30:50|13871.8|13856.8|13871.8|13856.8|13871.8|13856.8|13871.8|13856.8|0
1650540660000|2022-04-21 11:31:00|13871.3|13856.3|13871.3|13856.3|13871.3|13856.3|13871.3|13856.3|0
1650540730000|2022-04-21 11:32:10|13869.3|13854.3|13869.3|13854.3|13869.3|13854.3|13869.3|13854.3|0
1650540760000|2022-04-21 11:32:40|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1650540780000|2022-04-21 11:33:00|||||||||1
1650541030000|2022-04-21 11:37:10|13862.8|13847.8|13861.8|13846.8|13862.8|13847.8|13861.8|13846.8|1
1650541080000|2022-04-21 11:38:00|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|0
1650541180000|2022-04-21 11:39:40|13864.8|13849.8|13864.8|13849.8|13864.8|13849.8|13864.8|13849.8|0
1650541210000|2022-04-21 11:40:10|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|0
1650541260000|2022-04-21 11:41:00|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|0
1650541330000|2022-04-21 11:42:10|13859.8|13844.8|13847.8|13832.8|13859.8|13844.8|13847.8|13832.8|1
1650541340000|2022-04-21 11:42:20|13844.3|13829.3|13842.3|13827.3|13844.3|13829.3|13841.8|13826.8|0
1650541350000|2022-04-21 11:42:30|13841.8|13826.8|13846.8|13831.8|13846.8|13831.8|13841.8|13826.8|0
1650541380000|2022-04-21 11:43:00|13854.8|13829.8|13848.8|13833.8|13854.8|13833.8|13848.8|13829.8|0
1650541390000|2022-04-21 11:43:10|13848.7|13833.7|13847.8|13832.8|13848.7|13833.7|13847.8|13832.8|0
1650541420000|2022-04-21 11:43:40|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|0
1650541430000|2022-04-21 11:43:50|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|0
1650541440000|2022-04-21 11:44:00|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|0
1650541450000|2022-04-21 11:44:10|13851.8|13836.8|13853.8|13838.8|13856.8|13841.8|13851.8|13836.8|0
1650541460000|2022-04-21 11:44:20|13853.3|13838.3|13858.8|13843.8|13859.8|13844.8|13853.3|13838.3|0
1650541470000|2022-04-21 11:44:30|13860.8|13845.8|13859.8|13844.8|13860.8|13845.8|13859.8|13844.8|0
1650541480000|2022-04-21 11:44:40|13859.3|13844.3|13853.8|13838.8|13859.3|13844.3|13853.3|13838.3|2
1650541490000|2022-04-21 11:44:50|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|0
1650541500000|2022-04-21 11:45:00|13854.3|13839.3|13852.3|13837.3|13854.3|13839.3|13852.3|13837.3|0
1650541530000|2022-04-21 11:45:30|13853.3|13838.3|13850.8|13835.8|13853.3|13838.3|13850.8|13835.8|1
1650541610000|2022-04-21 11:46:50|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|13848.3|13833.3|5
1650541630000|2022-04-21 11:47:10|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|0
1650541640000|2022-04-21 11:47:20|13843.3|13828.3|13842.3|13827.3|13843.3|13828.3|13842.3|13827.3|0
1650541650000|2022-04-21 11:47:30|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|0
1650541660000|2022-04-21 11:47:40|13841.8|13826.8|13845.3|13830.3|13845.3|13830.3|13841.8|13826.8|0
1650541670000|2022-04-21 11:47:50|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|0
1650541680000|2022-04-21 11:48:00|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|0
1650541730000|2022-04-21 11:48:50|13850.8|13835.8|13851.3|13836.3|13851.3|13836.3|13850.8|13835.8|0
1650541750000|2022-04-21 11:49:10|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1650541810000|2022-04-21 11:50:10|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|13852.3|13837.3|0
1650541870000|2022-04-21 11:51:10|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|13851.3|13836.3|0
1650541890000|2022-04-21 11:51:30|13852.8|13837.8|13852.8|13837.8|13852.8|13837.8|13852.3|13837.3|0
1650541910000|2022-04-21 11:51:50|13849.3|13834.3|13854.3|13829.3|13854.3|13834.3|13849.3|13829.3|1
1650541920000|2022-04-21 11:52:00|13854.8|13829.8|13848.3|13833.3|13854.8|13834.8|13848.3|13829.8|0
1650541930000|2022-04-21 11:52:10|13847.8|13832.8|13846.8|13831.8|13847.8|13832.8|13846.8|13831.8|0
1650541970000|2022-04-21 11:52:50|13845.3|13830.3|13842.3|13827.3|13850.3|13830.3|13842.3|13825.3|2
1650541980000|2022-04-21 11:53:00|13838.3|13823.3|13838.3|13823.3|13838.3|13823.3|13838.3|13823.3|0
1650542030000|2022-04-21 11:53:50|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|0
1650542040000|2022-04-21 11:54:00|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|0
1650542070000|2022-04-21 11:54:30|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|0
1650542150000|2022-04-21 11:55:50|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|0
1650542160000|2022-04-21 11:56:00|13839.3|13824.3|13840.8|13825.8|13840.8|13825.8|13839.3|13824.3|0
1650542210000|2022-04-21 11:56:50|13839.8|13824.8|13833.8|13818.8|13839.8|13824.8|13833.8|13818.8|1
1650542220000|2022-04-21 11:57:00|13832.8|13817.8|13830.8|13815.8|13832.8|13817.8|13830.8|13815.8|0
1650542230000|2022-04-21 11:57:10|13827.8|13812.8|13816.8|13801.8|13827.8|13812.8|13816.8|13801.8|0
1650542240000|2022-04-21 11:57:20|13820.8|13805.8|13821.3|13806.3|13821.3|13806.3|13820.8|13805.8|0
1650542250000|2022-04-21 11:57:30|13820.8|13805.8|13818.8|13803.8|13820.8|13805.8|13818.8|13803.8|1
1650542260000|2022-04-21 11:57:40|13825.3|13810.3|13825.8|13810.8|13827.8|13812.8|13825.3|13810.3|2
1650542300000|2022-04-21 11:58:20|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|0
1650542330000|2022-04-21 11:58:50|13825.8|13810.8|13826.3|13811.3|13826.3|13811.3|13825.8|13810.8|0
1650542340000|2022-04-21 11:59:00|13826.8|13811.8|13826.3|13811.3|13826.8|13811.8|13826.3|13811.3|0
1650542370000|2022-04-21 11:59:30|13826.8|13811.8|13826.3|13811.3|13826.8|13811.8|13826.3|13811.3|0
1650542380000|2022-04-21 11:59:40|13828.3|13813.3|13828.3|13813.3|13828.3|13813.3|13828.3|13813.3|0
1650542390000|2022-04-21 11:59:50|13827.3|13812.3|13828.3|13813.3|13828.3|13813.3|13827.3|13812.3|0
1650542400000|2022-04-21 12:00:00|13829.8|13814.8|13826.8|13811.8|13829.8|13814.8|13825.3|13810.3|0
1650542420000|2022-04-21 12:00:20|13826.3|13811.3|13825.8|13810.8|13826.3|13811.3|13824.8|13809.8|0
1650542450000|2022-04-21 12:00:50|13824.7|13809.7|13813.7|13798.7|13824.7|13809.7|13813.7|13798.7|9
1650542460000|2022-04-21 12:01:00|13812.2|13797.2|13798.3|13783.3|13812.7|13797.7|13792.3|13771.8|7
1650542470000|2022-04-21 12:01:10|13798.8|13783.8|13798.8|13783.8|13798.8|13783.8|13798.8|13783.8|0
1650542480000|2022-04-21 12:01:20|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|2
1650542500000|2022-04-21 12:01:40|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|0
1650542510000|2022-04-21 12:01:50|13798.8|13783.8|13797.3|13782.3|13798.8|13783.8|13797.3|13782.3|0
1650542540000|2022-04-21 12:02:20|13802.2|13777.2|13797.2|13782.2|13802.2|13782.2|13797.2|13777.2|3
1650542550000|2022-04-21 12:02:30|13802.2|13777.2|13800.7|13775.7|13802.2|13777.2|13799.7|13774.7|0
1650542560000|2022-04-21 12:02:40|13801.2|13776.2|13801.2|13776.2|13801.2|13776.2|13801.2|13776.2|6
1650542590000|2022-04-21 12:03:10|13800.7|13775.7|13801.2|13776.2|13801.2|13776.2|13800.7|13775.7|0
1650542620000|2022-04-21 12:03:40|13814.8|13789.8|13813.8|13788.8|13814.8|13789.8|13813.8|13788.8|26
1650542630000|2022-04-21 12:03:50|13818.5|13781|13806.3|13781.3|13818.5|13789.2|13801.2|13781|1
1650542640000|2022-04-21 12:04:00|13801.2|13786.2|13796.8|13781.8|13801.3|13786.2|13796.8|13775.8|0
1650542650000|2022-04-21 12:04:10|13806.3|13791.3|13809.3|13784.3|13809.3|13791.8|13806.3|13784.3|0
1650542660000|2022-04-21 12:04:20|13811.3|13796.3|13811.8|13796.8|13811.8|13796.8|13811.3|13796.3|4
1650542670000|2022-04-21 12:04:30|13812.3|13797.3|13814.8|13799.8|13814.8|13799.8|13812.3|13797.3|1
1650542680000|2022-04-21 12:04:40|13814.3|13799.3|13813.8|13798.8|13814.3|13799.3|13813.8|13798.8|2
1650542690000|2022-04-21 12:04:50|13816.3|13801.3|13819.3|13794.3|13819.3|13801.3|13812.7|13792.8|1
1650542720000|2022-04-21 12:05:20|13820.3|13805.3|13821.2|13796.2|13821.2|13805.3|13820.3|13796.2|0
1650542790000|2022-04-21 12:06:30|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|0
1650542840000|2022-04-21 12:07:20|13813.2|13798.2|13814.7|13799.7|13815.2|13800.2|13813.2|13798.2|1
1650542850000|2022-04-21 12:07:30|13814.3|13799.3|13816.2|13791.2|13816.2|13799.3|13814.2|13791.2|0
1650542860000|2022-04-21 12:07:40|13814.8|13789.8|13814.8|13789.8|13814.8|13789.8|13814.8|13789.8|2
1650542870000|2022-04-21 12:07:50|||||||||3
1650542880000|2022-04-21 12:08:00|13813.8|13788.8|13803.3|13788.3|13813.8|13789.8|13803.3|13785.8|4
1650542890000|2022-04-21 12:08:10|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|0
1650542910000|2022-04-21 12:08:30|13811.8|13786.8|13808.8|13793.8|13811.8|13793.8|13808.8|13786.8|0
1650542920000|2022-04-21 12:08:40|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|0
1650542950000|2022-04-21 12:09:10|13808.3|13793.3|13808.3|13793.3|13808.3|13793.3|13808.3|13793.3|0
1650542960000|2022-04-21 12:09:20|13809.8|13794.8|13809.8|13794.8|13809.8|13794.8|13809.8|13794.8|0
1650543000000|2022-04-21 12:10:00|13813.2|13798.2|13814.7|13799.7|13814.7|13799.7|13813.2|13798.2|0
1650543030000|2022-04-21 12:10:30|13822.3|13797.3|13822.7|13807.7|13822.8|13807.8|13817.3|13797.3|1
1650543040000|2022-04-21 12:10:40|13820.3|13805.3|13824.3|13809.3|13824.3|13809.3|13820.3|13805.3|0
1650543050000|2022-04-21 12:10:50|13824.2|13809.2|13820.8|13805.8|13824.2|13809.2|13820.8|13805.8|0
1650543060000|2022-04-21 12:11:00|13820.7|13805.7|13821.3|13806.3|13821.3|13806.3|13819.8|13804.8|1
1650543070000|2022-04-21 12:11:10|13820.8|13805.8|13820.8|13805.8|13821.3|13806.3|13820.8|13805.8|7
1650543080000|2022-04-21 12:11:20|13821.2|13806.2|13820.8|13805.8|13821.3|13806.3|13820.3|13805.3|3
1650543090000|2022-04-21 12:11:30|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|4
1650543100000|2022-04-21 12:11:40|13821.8|13806.8|13822.3|13807.3|13822.3|13807.3|13821.8|13806.8|0
1650543120000|2022-04-21 12:12:00|13821.8|13806.8|13821.8|13806.8|13822.3|13807.3|13821.8|13806.8|0
1650543130000|2022-04-21 12:12:10|||||||||1
1650543150000|2022-04-21 12:12:30|13826.3|13801.3|13821.8|13806.8|13826.3|13806.8|13821.8|13801.3|0
1650543160000|2022-04-21 12:12:40|13822.3|13807.3|13822.8|13807.8|13822.8|13807.8|13822.3|13807.3|0
1650543170000|2022-04-21 12:12:50|13822.3|13807.3|13821.3|13806.3|13822.3|13807.3|13821.3|13806.3|0
1650543180000|2022-04-21 12:13:00|13819.3|13804.3|13818.3|13803.3|13819.3|13804.3|13818.3|13803.3|0
1650543190000|2022-04-21 12:13:10|13818.2|13803.2|13820.8|13805.8|13822.3|13807.3|13816.8|13801.8|0
1650543220000|2022-04-21 12:13:40|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1650543240000|2022-04-21 12:14:00|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|0
1650543250000|2022-04-21 12:14:10|13822.3|13807.3|13820.8|13805.8|13822.3|13807.3|13820.8|13805.8|0
1650543260000|2022-04-21 12:14:20|13819.8|13804.8|13819.8|13804.8|13819.8|13804.8|13819.8|13804.8|0
1650543270000|2022-04-21 12:14:30|13817.8|13802.8|13813.3|13798.3|13817.8|13802.8|13813.3|13798.3|1
1650543280000|2022-04-21 12:14:40|13813.8|13798.8|13813.3|13798.3|13813.8|13798.8|13813.3|13798.3|0
1650543300000|2022-04-21 12:15:00|13818.8|13803.8|13828.3|13813.3|13828.8|13813.3|13818.8|13803.8|0
1650543310000|2022-04-21 12:15:10|13827.3|13812.3|13828.2|13813.2|13828.3|13813.3|13827.2|13812.2|0
1650543320000|2022-04-21 12:15:20|13827.3|13812.3|13828.2|13813.2|13828.8|13813.8|13827.3|13812.3|0
1650543330000|2022-04-21 12:15:30|13827.8|13812.8|13825.2|13800.2|13832.5|13814.3|13825.2|13794|0
1650543340000|2022-04-21 12:15:40|13821.8|13796.8|13816.2|13801.2|13821.8|13801.2|13816.2|13796.3|0
1650543350000|2022-04-21 12:15:50|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|0
1650543360000|2022-04-21 12:16:00|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|0
1650543410000|2022-04-21 12:16:50|13829.8|13804.8|13829.8|13804.8|13829.8|13804.8|13829.8|13804.8|21
1650543420000|2022-04-21 12:17:00|13830.3|13805.3|13830.3|13805.3|13830.3|13805.3|13830.3|13805.3|0
1650543440000|2022-04-21 12:17:20|13825.3|13810.3|13825.3|13810.3|13825.3|13810.3|13825.3|13810.3|0
1650543450000|2022-04-21 12:17:30|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1650543460000|2022-04-21 12:17:40|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|13826.3|13811.3|0
1650543470000|2022-04-21 12:17:50|13825.8|13810.8|13826.3|13811.3|13826.8|13811.8|13825.8|13810.8|0
1650543500000|2022-04-21 12:18:20|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|0
1650543510000|2022-04-21 12:18:30|13828.3|13813.3|13827.3|13812.3|13828.8|13813.8|13827.3|13812.3|6
1650543540000|2022-04-21 12:19:00|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|1
1650543550000|2022-04-21 12:19:10|13826.3|13811.3|13825.8|13810.8|13826.3|13811.3|13825.8|13810.8|0
1650543560000|2022-04-21 12:19:20|13826.8|13811.8|13827.3|13812.3|13827.3|13812.3|13826.8|13811.8|1
1650543570000|2022-04-21 12:19:30|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|0
1650543600000|2022-04-21 12:20:00|13828.8|13813.8|13840.3|13815.3|13841.3|13818.8|13827.3|13812.3|0
1650543610000|2022-04-21 12:20:10|13841.8|13816.8|13841.8|13816.8|13841.8|13816.8|13841.8|13816.8|0
1650543620000|2022-04-21 12:20:20|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|0
1650543640000|2022-04-21 12:20:40|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|0
1650543650000|2022-04-21 12:20:50|13833.8|13818.8|13830.3|13815.3|13834.3|13819.3|13830.3|13815.3|1
1650543670000|2022-04-21 12:21:10|13828.3|13813.3|13830.3|13815.3|13830.3|13815.3|13828.3|13813.3|0
1650543700000|2022-04-21 12:21:40|13829.3|13814.3|13829.3|13814.3|13829.3|13814.3|13829.3|13814.3|2
1650543710000|2022-04-21 12:21:50|13828.3|13813.3|13830.3|13815.3|13830.3|13815.3|13828.3|13813.3|1
1650543720000|2022-04-21 12:22:00|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|2
1650543730000|2022-04-21 12:22:10|13830.3|13815.3|13833.8|13818.8|13833.8|13818.8|13830.3|13815.3|0
1650543780000|2022-04-21 12:23:00|13835.8|13820.8|13833.3|13818.3|13836.3|13821.3|13833.3|13818.3|0
1650543790000|2022-04-21 12:23:10|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|0
1650543820000|2022-04-21 12:23:40|13834.8|13819.8|13834.8|13819.8|13834.8|13819.8|13834.8|13819.8|0
1650543880000|2022-04-21 12:24:40|13833.3|13818.3|13833.3|13818.3|13833.3|13818.3|13833.3|13818.3|0
1650543890000|2022-04-21 12:24:50|13830.8|13815.8|13829.3|13814.3|13830.8|13815.8|13828.3|13813.3|0
1650543900000|2022-04-21 12:25:00|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|1
1650543920000|2022-04-21 12:25:20|13828.3|13813.3|13829.3|13814.3|13829.3|13814.3|13828.3|13813.3|0
1650543930000|2022-04-21 12:25:30|13828.8|13813.8|13829.3|13814.3|13829.3|13814.3|13828.8|13813.8|0
1650543960000|2022-04-21 12:26:00|13829.8|13814.8|13829.8|13814.8|13829.8|13814.8|13829.8|13814.8|0
1650543970000|2022-04-21 12:26:10|13829.3|13814.3|13828.8|13813.8|13829.3|13814.3|13828.8|13813.8|1
1650543980000|2022-04-21 12:26:20|13828.3|13813.3|13824.3|13799.3|13833.2|13813.3|13822.8|13797.8|6
1650543990000|2022-04-21 12:26:30|13823.8|13798.8|13824.3|13799.3|13824.3|13803.8|13818.8|13798.8|0
1650544010000|2022-04-21 12:26:50|13819.3|13804.3|13818.8|13803.8|13819.3|13804.3|13818.8|13803.8|0
1650544020000|2022-04-21 12:27:00|13817.8|13802.8|13817.8|13802.8|13817.8|13802.8|13817.8|13802.8|0
1650544040000|2022-04-21 12:27:20|13823.3|13798.3|13823.3|13798.3|13823.3|13798.3|13823.3|13798.3|8
1650544050000|2022-04-21 12:27:30|13818.3|13803.3|13814.8|13799.8|13818.3|13803.3|13814.8|13799.8|0
1650544060000|2022-04-21 12:27:40|13815.3|13800.3|13815.3|13800.3|13815.8|13800.8|13814.3|13799.3|0
1650544070000|2022-04-21 12:27:50|13815.8|13800.8|13815.3|13800.3|13815.8|13800.8|13815.3|13800.3|0
1650544080000|2022-04-21 12:28:00|13816.8|13801.8|13827.8|13802.8|13827.8|13804.8|13816.8|13798.8|0
1650544090000|2022-04-21 12:28:10|13826.8|13801.8|13826.8|13801.8|13826.8|13801.8|13826.8|13801.8|0
1650544100000|2022-04-21 12:28:20|13818.8|13803.8|13818.8|13803.8|13818.8|13803.8|13818.8|13803.8|0
1650544110000|2022-04-21 12:28:30|13817.8|13802.8|13818.8|13803.8|13818.8|13803.8|13817.8|13802.8|0
1650544130000|2022-04-21 12:28:50|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|0
1650544160000|2022-04-21 12:29:20|13824.8|13799.8|13808.8|13793.8|13824.8|13804.7|13808.8|13793.8|0
1650544170000|2022-04-21 12:29:30|13813.7|13788.7|13804.8|13789.8|13813.7|13791.7|13804.8|13786.8|0
1650544180000|2022-04-21 12:29:40|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|0
1650544190000|2022-04-21 12:29:50|13811.3|13786.3|13811.3|13786.3|13811.3|13786.3|13811.3|13786.3|0
1650544200000|2022-04-21 12:30:00|13809.8|13784.8|13796.8|13781.8|13809.8|13787.2|13796.8|13781.8|0
1650544210000|2022-04-21 12:30:10|13794.8|13779.8|13799.9|13774.9|13799.9|13779.8|13794.8|13774.9|0
1650544220000|2022-04-21 12:30:20|13806.8|13791.8|13806.8|13791.8|13806.8|13791.8|13806.8|13791.8|0
1650544230000|2022-04-21 12:30:30|13806.3|13791.3|13808.8|13793.8|13808.8|13793.8|13806.3|13791.3|0
1650544240000|2022-04-21 12:30:40|13808.7|13793.7|13806.8|13791.8|13808.7|13793.7|13806.7|13791.7|0
1650544250000|2022-04-21 12:30:50|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|0
1650544260000|2022-04-21 12:31:00|13813.3|13788.3|13816.8|13801.8|13818.3|13802.3|13813.3|13788.3|0
1650544270000|2022-04-21 12:31:10|13817.8|13802.8|13817.8|13802.8|13817.8|13802.8|13817.8|13802.8|0
1650544280000|2022-04-21 12:31:20|13825.3|13800.3|13821.3|13806.3|13825.3|13806.3|13819.3|13799.3|0
1650544290000|2022-04-21 12:31:30|13822.8|13807.8|13822.7|13807.7|13822.8|13807.8|13822.7|13807.7|0
1650544300000|2022-04-21 12:31:40|13823.2|13808.2|13823.2|13808.2|13823.2|13808.2|13823.2|13808.2|0
1650544310000|2022-04-21 12:31:50|13823.7|13808.7|13826.7|13811.7|13826.7|13811.7|13823.7|13808.7|0
1650544320000|2022-04-21 12:32:00|13827.7|13812.7|13828.2|13813.2|13828.2|13813.2|13827.7|13812.7|0
1650544350000|2022-04-21 12:32:30|13828.7|13813.7|13828.7|13813.7|13828.7|13813.7|13828.7|13813.7|0
1650544370000|2022-04-21 12:32:50|13829.2|13814.2|13829.2|13814.2|13829.2|13814.2|13829.2|13814.2|0
1650544400000|2022-04-21 12:33:20|13826.8|13811.8|13821.7|13806.7|13826.8|13811.8|13819.7|13804.7|1
1650544410000|2022-04-21 12:33:30|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|0
1650544420000|2022-04-21 12:33:40|13814.2|13799.2|13814.2|13799.2|13814.2|13799.2|13814.2|13799.2|0
1650544510000|2022-04-21 12:35:10|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|0
1650544530000|2022-04-21 12:35:30|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|0
1650544540000|2022-04-21 12:35:40|13816.3|13801.3|13815.2|13800.2|13820.2|13805.2|13815.2|13800.2|0
1650544550000|2022-04-21 12:35:50|13814.2|13799.2|13816.7|13801.7|13816.7|13801.7|13814.2|13799.2|0
1650544610000|2022-04-21 12:36:50|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|0
1650544630000|2022-04-21 12:37:10|13817.2|13802.2|13816.7|13801.7|13817.2|13802.2|13816.7|13801.7|0
1650544650000|2022-04-21 12:37:30|13815.2|13800.2|13817.2|13802.2|13817.2|13802.2|13815.2|13800.2|0
1650544660000|2022-04-21 12:37:40|13817.7|13802.7|13817.7|13802.7|13817.7|13802.7|13817.7|13802.7|0
1650544690000|2022-04-21 12:38:10|13818.2|13803.2|13815.7|13800.7|13818.2|13803.2|13815.2|13800.2|0
1650544710000|2022-04-21 12:38:30|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|0
1650544720000|2022-04-21 12:38:40|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|0
1650544730000|2022-04-21 12:38:50|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|1
1650544740000|2022-04-21 12:39:00|13822.2|13807.2|13822.2|13807.2|13822.2|13807.2|13822.2|13807.2|0
1650544750000|2022-04-21 12:39:10|13823.7|13808.7|13822.7|13807.7|13823.7|13808.7|13822.7|13807.7|0
1650544770000|2022-04-21 12:39:30|13822.2|13807.2|13822.2|13807.2|13822.2|13807.2|13822.2|13807.2|0
1650544780000|2022-04-21 12:39:40|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|0
1650544800000|2022-04-21 12:40:00|13822.2|13807.2|13830.2|13815.2|13830.2|13815.2|13822.2|13807.2|1
1650544820000|2022-04-21 12:40:20|13826.7|13811.7|13826.7|13811.7|13826.7|13811.7|13826.7|13811.7|0
1650544850000|2022-04-21 12:40:50|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|0
1650544880000|2022-04-21 12:41:20|13823.7|13808.7|13823.2|13808.2|13823.7|13808.7|13820.2|13805.2|0
1650544900000|2022-04-21 12:41:40|13820.7|13805.7|13819.7|13804.7|13820.7|13805.7|13819.7|13804.7|0
1650544920000|2022-04-21 12:42:00|13821.2|13806.2|13821.7|13806.7|13821.7|13806.7|13821.2|13806.2|0
1650544940000|2022-04-21 12:42:20|13817.7|13802.7|13818.2|13803.2|13818.2|13803.2|13817.7|13802.7|0
1650544960000|2022-04-21 12:42:40|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|0
1650544980000|2022-04-21 12:43:00|13822.7|13807.7|13828.2|13813.2|13828.2|13813.2|13822.7|13807.7|0
1650544990000|2022-04-21 12:43:10|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|0
1650545020000|2022-04-21 12:43:40|13822.2|13807.2|13820.7|13805.7|13822.2|13807.2|13820.7|13805.7|1
1650545030000|2022-04-21 12:43:50|13823.2|13808.2|13825.2|13810.2|13825.2|13810.2|13823.2|13808.2|0
1650545040000|2022-04-21 12:44:00|13823.7|13808.7|13826.7|13811.7|13826.7|13811.7|13823.7|13808.7|3
1650545060000|2022-04-21 12:44:20|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|0
1650545070000|2022-04-21 12:44:30|13823.2|13808.2|13823.2|13808.2|13823.2|13808.2|13823.2|13808.2|0
1650545080000|2022-04-21 12:44:40|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|13822.2|13807.2|0
1650545090000|2022-04-21 12:44:50|13822.2|13807.2|13818.2|13803.2|13822.2|13807.2|13818.2|13803.2|1
1650545100000|2022-04-21 12:45:00|13817.2|13802.2|13818.2|13803.2|13818.2|13803.2|13817.2|13802.2|4
1650545110000|2022-04-21 12:45:10|13815.2|13800.2|13819.7|13804.7|13819.7|13804.7|13815.2|13800.2|0
1650545130000|2022-04-21 12:45:30|13816.2|13801.2|13815.2|13790.2|13816.2|13801.2|13810.2|13789.7|1
1650545140000|2022-04-21 12:45:40|13810.2|13795.2|13809.2|13794.2|13815.2|13795.2|13807.2|13790.2|0
1650545150000|2022-04-21 12:45:50|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|7
1650545160000|2022-04-21 12:46:00|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|6
1650545170000|2022-04-21 12:46:10|13809.7|13794.7|13806.2|13791.2|13809.7|13794.7|13805.7|13790.7|2
1650545190000|2022-04-21 12:46:30|13807.7|13792.7|13808.2|13793.2|13808.7|13793.7|13807.7|13792.7|0
1650545210000|2022-04-21 12:46:50|13809.2|13794.2|13809.2|13794.2|13809.2|13794.2|13809.2|13794.2|0
1650545220000|2022-04-21 12:47:00|13813.7|13798.7|13812.2|13797.2|13813.7|13798.7|13809.7|13794.7|0
1650545230000|2022-04-21 12:47:10|13808.7|13793.7|13811.7|13796.7|13811.7|13796.7|13806.2|13791.2|0
1650545250000|2022-04-21 12:47:30|13810.7|13795.7|13813.2|13798.2|13813.2|13798.2|13810.7|13795.7|1
1650545270000|2022-04-21 12:47:50|13811.7|13796.7|13810.7|13795.7|13811.7|13796.7|13810.7|13795.7|0
1650545280000|2022-04-21 12:48:00|13811.7|13796.7|13811.2|13796.2|13812.2|13797.2|13810.2|13795.2|0
1650545290000|2022-04-21 12:48:10|13809.7|13794.7|13808.2|13793.2|13809.7|13794.7|13808.2|13793.2|0
1650545300000|2022-04-21 12:48:20|13807.2|13792.2|13802.2|13787.2|13807.2|13792.2|13802.2|13787.2|2
1650545310000|2022-04-21 12:48:30|13785.7|13770.7|13777.2|13762.2|13785.7|13770.7|13777.2|13762.2|3
1650545320000|2022-04-21 12:48:40|13777.7|13762.7|13780.2|13765.2|13780.2|13765.2|13777.7|13762.7|0
1650545330000|2022-04-21 12:48:50|13780.7|13765.7|13777.7|13762.7|13780.7|13765.7|13777.2|13762.2|0
1650545340000|2022-04-21 12:49:00|13778.7|13763.7|13784.2|13769.2|13785.2|13770.2|13778.2|13763.2|11
1650545350000|2022-04-21 12:49:10|13783.1|13768.1|13779.7|13764.7|13783.1|13768.1|13779.2|13764.2|2
1650545360000|2022-04-21 12:49:20|13782.2|13767.2|13783.7|13768.7|13784.2|13769.2|13782.2|13767.2|2
1650545370000|2022-04-21 12:49:30|13783.6|13768.6|13780.7|13765.7|13783.7|13768.7|13780.7|13765.7|1
1650545380000|2022-04-21 12:49:40|13780.2|13765.2|13790.2|13765.2|13791.7|13766.7|13780.2|13765.2|22
1650545390000|2022-04-21 12:49:50|13790.1|13765.1|13778.7|13763.7|13790.1|13765.1|13778.7|13763.7|0
1650545400000|2022-04-21 12:50:00|13779.2|13764.2|13782.1|13767.1|13782.1|13767.1|13779.2|13764.2|4
1650545420000|2022-04-21 12:50:20|13711.3|13686.3|13706.2|13691.2|13711.3|13691.3|13703.7|13686.3|25
1650545430000|2022-04-21 12:50:30|13706.7|13691.7|13711.3|13686.3|13719.5|13691.7|13706.7|13682|1
1650545440000|2022-04-21 12:50:40|13713.3|13688.3|13711.3|13686.3|13713.3|13688.3|13711.3|13686.3|0
1650545450000|2022-04-21 12:50:50|13717.5|13680|13714.3|13689.3|13717.5|13689.3|13714.3|13680|0
1650545460000|2022-04-21 12:51:00|13712.2|13697.2|13716.7|13691.7|13716.7|13697.2|13712.2|13691.7|0
1650545470000|2022-04-21 12:51:10|13711.3|13686.3|13711.3|13686.3|13711.3|13686.3|13711.3|13686.3|0
1650545480000|2022-04-21 12:51:20|13710.3|13685.3|13702.3|13687.3|13710.3|13689.3|13702.3|13685.3|0
1650545490000|2022-04-21 12:51:30|13714.3|13689.3|13727.3|13702.3|13727.3|13702.3|13707.3|13687.3|0
1650545500000|2022-04-21 12:51:40|13722.3|13707.3|13723|13685.5|13731|13707.3|13721.2|13685.5|2
1650545510000|2022-04-21 12:51:50|13723.5|13686|13726.5|13689|13726.5|13689|13723.5|13686|0
1650545520000|2022-04-21 12:52:00|13711.7|13696.7|13710.2|13695.2|13714.7|13699.7|13710.2|13695.2|0
1650545530000|2022-04-21 12:52:10|13709.2|13694.2|13720.7|13695.7|13720.7|13702.7|13709.2|13693.7|1
1650545540000|2022-04-21 12:52:20|13721.2|13696.2|13721.2|13696.2|13721.2|13696.2|13720.7|13695.7|0
1650545550000|2022-04-21 12:52:30|13722.2|13697.2|13721.7|13696.7|13722.2|13697.2|13721.7|13696.7|0
1650545570000|2022-04-21 12:52:50|13722.2|13697.2|13721.2|13706.2|13722.2|13706.2|13721.2|13697.2|0
1650545580000|2022-04-21 12:53:00|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|0
1650545590000|2022-04-21 12:53:10|13720.7|13705.7|13721.7|13696.7|13726.2|13706.2|13720.2|13696.7|0
1650545600000|2022-04-21 12:53:20|13722.2|13697.2|13722.2|13697.2|13722.2|13697.2|13722.2|13697.2|0
1650545610000|2022-04-21 12:53:30|13721.7|13696.7|13716.7|13701.7|13721.7|13701.7|13716.7|13696.7|0
1650545620000|2022-04-21 12:53:40|13717.2|13702.2|13717.2|13702.2|13717.2|13702.2|13717.2|13702.2|0
1650545640000|2022-04-21 12:54:00|13716.2|13701.2|13717.7|13702.7|13720.2|13705.2|13716.2|13701.2|1
1650545650000|2022-04-21 12:54:10|13716.7|13701.7|13716.7|13701.7|13716.7|13701.7|13716.7|13701.7|0
1650545660000|2022-04-21 12:54:20|13717.7|13702.7|13713.7|13698.7|13717.7|13702.7|13713.7|13698.7|0
1650545670000|2022-04-21 12:54:30|13712.7|13697.7|13712.2|13697.2|13712.7|13697.7|13712.2|13697.2|0
1650545680000|2022-04-21 12:54:40|13713.7|13698.7|13719.2|13704.2|13719.7|13704.7|13713.7|13698.7|4
1650545690000|2022-04-21 12:54:50|13719.7|13704.7|13730.4|13692.9|13730.4|13704.7|13719.7|13692.5|10
1650545700000|2022-04-21 12:55:00|13730.5|13693|13717.7|13702.7|13730.5|13702.7|13717.7|13693|0
1650545710000|2022-04-21 12:55:10|13713.7|13698.7|13714.2|13699.2|13721.7|13701.7|13713.7|13693.7|0
1650545720000|2022-04-21 12:55:20|13715.7|13700.7|13721.7|13696.7|13725.2|13710.2|13715.7|13696.7|1
1650545730000|2022-04-21 12:55:30|13717.2|13702.2|13722.7|13697.7|13722.7|13702.2|13717.2|13697.2|0
1650545750000|2022-04-21 12:55:50|13723.2|13698.2|13716.7|13701.7|13723.2|13701.7|13716.7|13696.7|0
1650545760000|2022-04-21 12:56:00|13713.7|13698.7|13711.2|13686.2|13724.2|13707.7|13711.2|13686.2|1
1650545770000|2022-04-21 12:56:10|13716.2|13696.2|13716.2|13691.2|13716.2|13696.2|13716.2|13691.2|0
1650545780000|2022-04-21 12:56:20|13706.7|13691.7|13711.7|13686.7|13711.7|13691.7|13706.7|13686.7|0
1650545790000|2022-04-21 12:56:30|13706.7|13691.7|13700.3|13685.3|13706.7|13691.7|13696.3|13681.3|11
1650545810000|2022-04-21 12:56:50|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|0
1650545820000|2022-04-21 12:57:00|13704.7|13689.7|13723.7|13698.7|13723.7|13703.7|13704.7|13689.7|2
1650545830000|2022-04-21 12:57:10|13727.5|13690|13723.2|13698.2|13727.5|13698.2|13721.2|13690|0
1650545840000|2022-04-21 12:57:20|13722.7|13697.7|13722.7|13697.7|13722.7|13697.7|13722.7|13697.7|0
1650545850000|2022-04-21 12:57:30|13722.2|13697.2|13722.2|13697.2|13722.2|13697.2|13722.2|13697.2|0
1650545860000|2022-04-21 12:57:40|13723.2|13698.2|13723.2|13698.2|13723.2|13703.2|13718.2|13698.2|0
1650545870000|2022-04-21 12:57:50|13718.2|13703.2|13712.7|13697.7|13718.2|13703.2|13712.7|13697.7|0
1650545880000|2022-04-21 12:58:00|13713.7|13698.7|13724.7|13699.7|13724.7|13701.2|13713.7|13698.2|0
1650545890000|2022-04-21 12:58:10|13723.2|13698.2|13725.7|13710.7|13725.7|13710.7|13718.2|13698.2|0
1650545900000|2022-04-21 12:58:20|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|0
1650545910000|2022-04-21 12:58:30|13731.2|13716.2|13731.7|13716.7|13731.7|13716.7|13731.2|13716.2|0
1650545920000|2022-04-21 12:58:40|13736.8|13711.8|13731.7|13716.7|13736.8|13719.7|13731.7|13711.8|0
1650545930000|2022-04-21 12:58:50|13736.7|13721.7|13736.7|13721.7|13736.7|13721.7|13736.7|13721.7|0
1650545940000|2022-04-21 12:59:00|13736.2|13721.2|13743.2|13718.2|13743.7|13722.7|13733.7|13715.2|0
1650545950000|2022-04-21 12:59:10|13738.2|13723.2|13738.7|13723.7|13739.7|13724.7|13738.2|13723.2|0
1650545970000|2022-04-21 12:59:30|13737.7|13722.7|13733.7|13718.7|13737.7|13722.7|13733.7|13718.7|0
1650545980000|2022-04-21 12:59:40|13731.7|13716.7|13734.2|13719.2|13734.7|13719.7|13731.2|13716.2|0
1650545990000|2022-04-21 12:59:50|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|0
1650546000000|2022-04-21 13:00:00|13731.2|13716.2|13740.7|13725.7|13743.2|13728.2|13731.2|13716.2|1
1650546010000|2022-04-21 13:00:10|13741.7|13726.7|13743.2|13728.2|13743.2|13728.2|13741.7|13726.7|0
1650546020000|2022-04-21 13:00:20|13742.7|13727.7|13746.2|13731.2|13748.2|13733.2|13742.7|13727.7|0
1650546030000|2022-04-21 13:00:30|13748.2|13733.2|13748.2|13733.2|13748.2|13733.2|13748.2|13733.2|0
1650546040000|2022-04-21 13:00:40|13747.7|13732.7|13748.7|13733.7|13750.7|13735.7|13747.7|13732.7|1
1650546050000|2022-04-21 13:00:50|13749.7|13734.7|13753.2|13738.2|13754.2|13739.2|13749.7|13734.7|0
1650546060000|2022-04-21 13:01:00|13762.2|13747.2|13764.2|13749.2|13764.2|13749.2|13761.7|13746.7|0
1650546070000|2022-04-21 13:01:10|13767.2|13752.2|13767.2|13752.2|13767.2|13752.2|13767.2|13752.2|0
1650546080000|2022-04-21 13:01:20|13767.7|13752.7|13765.2|13750.2|13767.7|13752.7|13764.2|13749.2|0
1650546090000|2022-04-21 13:01:30|13767.7|13752.7|13767.2|13752.2|13767.7|13752.7|13766.2|13751.2|0
1650546100000|2022-04-21 13:01:40|13767.7|13752.7|13779.2|13764.2|13791.5|13775.1|13767.7|13752.7|3
1650546110000|2022-04-21 13:01:50|13780.2|13765.2|13779.7|13764.7|13780.2|13765.2|13777.7|13762.7|0
1650546120000|2022-04-21 13:02:00|13782.2|13767.2|13787.7|13772.7|13790.7|13775.7|13781.7|13766.7|0
1650546130000|2022-04-21 13:02:10|13788.7|13773.7|13798.2|13783.2|13798.2|13783.2|13788.2|13773.2|2
1650546140000|2022-04-21 13:02:20|13799.7|13784.7|13788.2|13773.2|13799.7|13784.7|13788.2|13773.2|1
1650546150000|2022-04-21 13:02:30|13785.2|13770.2|13790.7|13775.7|13793.2|13778.2|13785.2|13768.2|0
1650546160000|2022-04-21 13:02:40|13790.2|13775.2|13792.7|13777.7|13792.7|13777.7|13790.2|13775.2|0
1650546170000|2022-04-21 13:02:50|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|0
1650546190000|2022-04-21 13:03:10|13792.7|13777.7|13792.7|13777.7|13793.2|13778.2|13792.7|13777.7|0
1650546220000|2022-04-21 13:03:40|13793.7|13778.7|13799.7|13784.7|13799.7|13784.7|13793.2|13778.2|1
1650546240000|2022-04-21 13:04:00|13800.2|13785.2|13800.7|13785.7|13800.7|13785.7|13800.2|13785.2|0
1650546250000|2022-04-21 13:04:10|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|0
1650546270000|2022-04-21 13:04:30|13800.7|13785.7|13798.7|13783.7|13800.7|13785.7|13796.2|13781.2|0
1650546280000|2022-04-21 13:04:40|13800.2|13785.2|13797.2|13782.2|13800.2|13785.2|13797.2|13782.2|2
1650546290000|2022-04-21 13:04:50|13810.7|13795.7|13823.7|13798.7|13823.7|13803.7|13810.7|13784.5|0
1650546300000|2022-04-21 13:05:00|13820.7|13795.7|13820.7|13805.7|13820.7|13805.7|13818.7|13795.7|1
1650546310000|2022-04-21 13:05:10|13825.7|13800.7|13819.2|13794.2|13825.7|13800.7|13819.2|13794.2|0
1650546320000|2022-04-21 13:05:20|13820.2|13795.2|13820.2|13795.2|13820.7|13795.7|13820.2|13795.2|0
1650546330000|2022-04-21 13:05:30|13826.5|13789|13822.7|13797.7|13826.5|13797.7|13822.7|13789|0
1650546340000|2022-04-21 13:05:40|13821.7|13796.7|13822.7|13797.7|13822.7|13797.7|13821.7|13796.7|0
1650546360000|2022-04-21 13:06:00|13822.2|13797.2|13821.2|13796.2|13822.2|13797.2|13821.2|13796.2|0
1650546410000|2022-04-21 13:06:50|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|13816.2|13801.2|0
1650546420000|2022-04-21 13:07:00|13815.7|13800.7|13820.7|13795.7|13820.7|13800.7|13815.7|13795.7|0
1650546430000|2022-04-21 13:07:10|13821.2|13796.2|13816.2|13801.2|13821.2|13801.2|13816.2|13796.2|0
1650546450000|2022-04-21 13:07:30|13815.7|13800.7|13820.7|13795.7|13820.7|13800.7|13815.7|13795.7|0
1650546460000|2022-04-21 13:07:40|13821.2|13796.2|13821.2|13796.2|13821.2|13796.2|13821.2|13796.2|0
1650546470000|2022-04-21 13:07:50|13816.2|13801.2|13821.2|13796.2|13821.2|13801.2|13816.2|13796.2|0
1650546480000|2022-04-21 13:08:00|13815.7|13800.7|13806.7|13791.7|13815.7|13800.7|13805.2|13790.2|0
1650546490000|2022-04-21 13:08:10|13804.7|13789.7|13809.2|13784.2|13809.2|13789.7|13804.7|13784.2|0
1650546510000|2022-04-21 13:08:30|13807.2|13782.2|13805.7|13790.7|13807.2|13790.7|13803.2|13782.2|0
1650546520000|2022-04-21 13:08:40|13810.7|13795.7|13814.7|13799.7|13814.7|13799.7|13810.7|13795.7|0
1650546530000|2022-04-21 13:08:50|13817.2|13802.2|13810.2|13795.2|13817.7|13802.2|13809.2|13792.7|0
1650546540000|2022-04-21 13:09:00|13810.7|13795.7|13810.2|13795.2|13810.7|13795.7|13810.2|13795.2|0
1650546600000|2022-04-21 13:10:00|13809.7|13784.7|13806.2|13791.2|13810.2|13791.2|13804.7|13784.7|0
1650546610000|2022-04-21 13:10:10|13809.7|13794.7|13815.2|13800.2|13815.2|13800.2|13809.7|13794.7|0
1650546620000|2022-04-21 13:10:20|||||||||4
1650546640000|2022-04-21 13:10:40|13814.7|13799.7|13814.7|13799.7|13814.7|13799.7|13814.7|13799.7|0
1650546650000|2022-04-21 13:10:50|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|0
1650546660000|2022-04-21 13:11:00|13826.3|13788.8|13800|13762.5|13826.3|13788.8|13800|13762.5|6
1650546670000|2022-04-21 13:11:10|13799.5|13762|13798.4|13760.9|13799.5|13762|13798.4|13760.9|0
1650546680000|2022-04-21 13:11:20|13793.2|13768.2|13785.7|13770.7|13800.9|13774.2|13785.7|13762|0
1650546700000|2022-04-21 13:11:40|13790.7|13765.7|13782.2|13757.2|13790.7|13765.7|13782.2|13757.2|0
1650546710000|2022-04-21 13:11:50|13781.2|13756.2|13779.7|13754.7|13781.2|13756.2|13779.7|13754.7|0
1650546720000|2022-04-21 13:12:00|13777.7|13762.7|13785.7|13760.7|13785.7|13762.7|13777.7|13759.7|0
1650546730000|2022-04-21 13:12:10|13786.2|13761.2|13787.2|13772.2|13787.2|13772.2|13786.2|13761.2|0
1650546740000|2022-04-21 13:12:20|13788.2|13773.2|13783.7|13758.7|13799.4|13773.2|13783.7|13758.7|0
1650546750000|2022-04-21 13:12:30|13785.2|13760.2|13783.7|13758.7|13785.2|13760.2|13783.7|13758.7|0
1650546760000|2022-04-21 13:12:40|13783.2|13758.2|13782.7|13757.7|13783.2|13758.2|13782.7|13757.7|0
1650546770000|2022-04-21 13:12:50|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|0
1650546780000|2022-04-21 13:13:00|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|0
1650546800000|2022-04-21 13:13:20|13787.2|13762.2|13787.7|13762.7|13787.7|13762.7|13787.2|13762.2|0
1650546810000|2022-04-21 13:13:30|13788.7|13763.7|13786.2|13771.2|13788.7|13771.2|13785.7|13763.7|0
1650546820000|2022-04-21 13:13:40|13786.7|13771.7|13788.2|13773.2|13788.2|13773.2|13786.2|13771.2|0
1650546840000|2022-04-21 13:14:00|13793.7|13768.7|13801.7|13786.7|13802.2|13787.2|13793.7|13768.7|0
1650546850000|2022-04-21 13:14:10|13810.2|13785.2|13802.2|13787.2|13810.2|13790.7|13802.2|13785.2|0
1650546860000|2022-04-21 13:14:20|13801.7|13786.7|13802.2|13787.2|13802.2|13787.2|13801.7|13786.7|0
1650546870000|2022-04-21 13:14:30|13813.7|13788.7|13813.2|13788.2|13813.7|13788.7|13813.2|13788.2|0
1650546880000|2022-04-21 13:14:40|13807.7|13792.7|13807.7|13792.7|13807.7|13792.7|13807.7|13792.7|0
1650546900000|2022-04-21 13:15:00|13807.2|13792.2|13807.7|13792.7|13807.7|13792.7|13807.2|13792.2|0
1650546910000|2022-04-21 13:15:10|13807.2|13792.2|13812.7|13787.7|13812.7|13796.2|13807.2|13787.7|1
1650546920000|2022-04-21 13:15:20|13807.7|13792.7|13813.2|13798.2|13813.7|13798.2|13807.7|13788.7|0
1650546930000|2022-04-21 13:15:30|13809.7|13794.7|13813.7|13788.7|13813.7|13795.2|13807.2|13788.7|0
1650546940000|2022-04-21 13:15:40|13813.2|13788.2|13815.7|13790.7|13815.7|13790.7|13813.2|13788.2|0
1650546950000|2022-04-21 13:15:50|13816.2|13791.2|13820.7|13805.7|13820.7|13805.7|13814.2|13791.2|1
1650546960000|2022-04-21 13:16:00|13820.2|13805.2|13818.2|13793.2|13820.7|13805.2|13811.7|13793.2|3
1650546970000|2022-04-21 13:16:10|13817.2|13792.2|13811.2|13786.2|13817.2|13792.2|13811.2|13786.2|0
1650546980000|2022-04-21 13:16:20|13810.7|13785.7|13812.7|13787.7|13812.7|13792.2|13807.2|13785.7|0
1650546990000|2022-04-21 13:16:30|13810.2|13785.2|13808.2|13783.2|13810.2|13785.2|13808.2|13783.2|0
1650547000000|2022-04-21 13:16:40|13806.7|13781.7|13806.2|13781.2|13808.7|13787.7|13802.7|13781.2|0
1650547010000|2022-04-21 13:16:50|13805.7|13780.7|13804.7|13779.7|13805.7|13780.7|13804.7|13779.7|0
1650547020000|2022-04-21 13:17:00|13804.2|13779.2|13798.2|13783.2|13804.2|13784.2|13796.2|13779.2|0
1650547030000|2022-04-21 13:17:10|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|0
1650547040000|2022-04-21 13:17:20|13796.2|13781.2|13796.7|13781.7|13796.7|13781.7|13796.2|13781.2|0
1650547050000|2022-04-21 13:17:30|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|0
1650547070000|2022-04-21 13:17:50|13795.7|13780.7|13793.2|13778.2|13795.7|13780.7|13793.2|13778.2|1
1650547080000|2022-04-21 13:18:00|13794.7|13779.7|13793.7|13778.7|13794.7|13779.7|13793.7|13778.7|0
1650547090000|2022-04-21 13:18:10|13794.2|13779.2|13799.2|13784.2|13799.2|13784.2|13794.2|13779.2|2
1650547100000|2022-04-21 13:18:20|13799.7|13784.7|13807.1|13792.1|13807.6|13792.6|13799.7|13784.7|1
1650547110000|2022-04-21 13:18:30|13806.6|13791.6|13807.6|13792.6|13807.6|13792.6|13806.6|13791.6|0
1650547120000|2022-04-21 13:18:40|13808.1|13793.1|13809.1|13794.1|13809.1|13794.1|13808.1|13793.1|0
1650547130000|2022-04-21 13:18:50|13807.6|13792.6|13806.1|13791.1|13808.6|13793.6|13806.1|13791.1|0
1650547140000|2022-04-21 13:19:00|13805.1|13790.1|13807.6|13792.6|13807.6|13792.6|13805.1|13790.1|0
1650547150000|2022-04-21 13:19:10|13809.1|13794.1|13811.6|13796.6|13811.6|13796.6|13809.1|13794.1|0
1650547160000|2022-04-21 13:19:20|13811.1|13796.1|13811.1|13796.1|13811.1|13796.1|13811.1|13796.1|0
1650547180000|2022-04-21 13:19:40|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|0
1650547200000|2022-04-21 13:20:00|13808.6|13793.6|13809.1|13794.1|13809.1|13794.1|13807.1|13792.1|0
1650547220000|2022-04-21 13:20:20|13808.6|13793.6|13807.6|13792.6|13808.6|13793.6|13807.6|13792.6|0
1650547240000|2022-04-21 13:20:40|13806.6|13791.6|13806.6|13791.6|13806.6|13791.6|13806.6|13791.6|0
1650547250000|2022-04-21 13:20:50|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|0
1650547330000|2022-04-21 13:22:10|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|0
1650547350000|2022-04-21 13:22:30|13810.6|13795.6|13813.6|13798.6|13813.6|13798.6|13810.6|13795.6|1
1650547420000|2022-04-21 13:23:40|13814.1|13799.1|13814.1|13799.1|13814.1|13799.1|13813.6|13798.6|1
1650547430000|2022-04-21 13:23:50|13812.1|13797.1|13808.1|13793.1|13814.1|13799.1|13807.1|13792.1|0
1650547440000|2022-04-21 13:24:00|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|0
1650547450000|2022-04-21 13:24:10|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|0
1650547460000|2022-04-21 13:24:20|13810.1|13795.1|13804.1|13789.1|13810.1|13795.1|13804.1|13789.1|2
1650547470000|2022-04-21 13:24:30|13803.1|13788.1|13803.6|13788.6|13805.1|13790.1|13802.6|13787.6|0
1650547500000|2022-04-21 13:25:00|13806.6|13791.6|13806.6|13791.6|13806.6|13791.6|13806.6|13791.6|0
1650547510000|2022-04-21 13:25:10|13806.1|13791.1|13806.1|13791.1|13806.1|13791.1|13806.1|13791.1|0
1650547550000|2022-04-21 13:25:50|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|0
1650547560000|2022-04-21 13:26:00|13803.6|13788.6|13808.1|13793.1|13808.1|13793.1|13803.6|13788.6|0
1650547570000|2022-04-21 13:26:10|13807.6|13792.6|13808.1|13793.1|13808.1|13793.1|13807.6|13792.6|0
1650547580000|2022-04-21 13:26:20|13807.6|13792.6|13808.1|13793.1|13808.1|13793.1|13807.6|13792.6|0
1650547590000|2022-04-21 13:26:30|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|0
1650547600000|2022-04-21 13:26:40|13808.1|13793.1|13808.1|13793.1|13808.1|13793.1|13808.1|13793.1|0
1650547610000|2022-04-21 13:26:50|13807.6|13792.6|13808.1|13793.1|13808.1|13793.1|13807.6|13792.6|0
1650547620000|2022-04-21 13:27:00|13807.1|13792.1|13799.6|13784.6|13807.1|13792.1|13798.6|13783.6|0
1650547630000|2022-04-21 13:27:10|13800.6|13785.6|13800.6|13785.6|13800.6|13785.6|13800.6|13785.6|0
1650547650000|2022-04-21 13:27:30|13801.6|13786.6|13803.1|13788.1|13803.1|13788.1|13801.6|13786.6|0
1650547660000|2022-04-21 13:27:40|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1650547670000|2022-04-21 13:27:50|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|0
1650547680000|2022-04-21 13:28:00|13800.1|13785.1|13800.1|13785.1|13800.1|13785.1|13800.1|13785.1|0
1650547690000|2022-04-21 13:28:10|13802.1|13787.1|13798.1|13783.1|13802.1|13787.1|13798.1|13783.1|0
1650547710000|2022-04-21 13:28:30|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|0
1650547720000|2022-04-21 13:28:40|13796.6|13781.6|13798.1|13783.1|13798.1|13783.1|13796.6|13781.6|5
1650547730000|2022-04-21 13:28:50|13796.1|13781.1|13793.6|13778.6|13796.1|13781.1|13792.6|13777.6|0
1650547740000|2022-04-21 13:29:00|13791.6|13776.6|13790.6|13775.6|13792.6|13777.6|13790.6|13775.6|0
1650547750000|2022-04-21 13:29:10|13791.1|13776.1|13792.1|13777.1|13792.1|13777.1|13791.1|13776.1|0
1650547770000|2022-04-21 13:29:30|13795.1|13780.1|13798.1|13783.1|13798.1|13783.1|13795.1|13780.1|0
1650547780000|2022-04-21 13:29:40|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|0
1650547800000|2022-04-21 13:30:00|13795.1|13780.1|13795.1|13780.1|13798.6|13783.6|13795.1|13780.1|0
1650547820000|2022-04-21 13:30:20|13794.1|13779.1|13793.6|13778.6|13794.1|13779.1|13793.6|13778.6|0
1650547830000|2022-04-21 13:30:30|13791.6|13776.6|13786.6|13771.6|13791.6|13776.6|13786.6|13771.6|0
1650547850000|2022-04-21 13:30:50|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|0
1650547860000|2022-04-21 13:31:00|13788.6|13773.6|13788.6|13773.6|13789.6|13774.6|13787.6|13772.6|0
1650547870000|2022-04-21 13:31:10|13783.6|13768.6|13782.1|13767.1|13789.6|13774.6|13781.6|13766.6|0
1650547880000|2022-04-21 13:31:20|13781.6|13766.6|13781.1|13766.1|13781.6|13766.6|13779.6|13764.6|0
1650547890000|2022-04-21 13:31:30|13779.1|13764.1|13778.1|13763.1|13779.1|13764.1|13778.1|13763.1|0
1650547900000|2022-04-21 13:31:40|13779.1|13764.1|13779.6|13764.6|13779.6|13764.6|13779.1|13764.1|0
1650547910000|2022-04-21 13:31:50|13780.1|13765.1|13783.1|13768.1|13783.1|13768.1|13780.1|13765.1|0
1650547920000|2022-04-21 13:32:00|13782.1|13767.1|13785.1|13770.1|13785.1|13770.1|13782.1|13767.1|0
1650547930000|2022-04-21 13:32:10|13785.6|13770.6|13780.6|13765.6|13785.6|13770.6|13780.6|13765.6|0
1650547940000|2022-04-21 13:32:20|13778.6|13763.6|13779.6|13764.6|13780.1|13765.1|13774.6|13759.6|0
1650547950000|2022-04-21 13:32:30|13780.1|13765.1|13779.6|13764.6|13780.1|13765.1|13779.1|13764.1|0
1650547960000|2022-04-21 13:32:40|13780.1|13765.1|13768.1|13753.1|13780.1|13765.1|13768.1|13753.1|3
1650547970000|2022-04-21 13:32:50|13767.1|13752.1|13762.6|13747.6|13767.1|13752.1|13762.6|13747.6|0
1650547980000|2022-04-21 13:33:00|13763.1|13748.1|13746.6|13731.6|13766.6|13751.6|13746.6|13730.1|1
1650547990000|2022-04-21 13:33:10|13746.1|13731.1|13748.6|13733.6|13748.6|13733.6|13746.1|13731.1|0
1650548000000|2022-04-21 13:33:20|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1650548010000|2022-04-21 13:33:30|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1650548020000|2022-04-21 13:33:40|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1650548030000|2022-04-21 13:33:50|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|2
1650548040000|2022-04-21 13:34:00|13744.6|13729.6|13743.1|13728.1|13744.6|13729.6|13743.1|13728.1|3
1650548050000|2022-04-21 13:34:10|13739.6|13724.6|13740.1|13725.1|13740.1|13725.1|13739.6|13724.6|1
1650548060000|2022-04-21 13:34:20|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1650548080000|2022-04-21 13:34:40|13736.6|13721.6|13736.6|13721.6|13736.6|13721.6|13736.1|13721.1|0
1650548100000|2022-04-21 13:35:00|13742.1|13727.1|13739.6|13724.6|13743.1|13728.1|13732.1|13716.6|5
1650548110000|2022-04-21 13:35:10|13739.1|13724.1|13736.1|13721.1|13739.1|13724.1|13736.1|13721.1|0
1650548120000|2022-04-21 13:35:20|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|0
1650548130000|2022-04-21 13:35:30|13739.1|13724.1|13740.6|13725.6|13742.6|13727.6|13739.1|13724.1|0
1650548140000|2022-04-21 13:35:40|13739.6|13724.6|13740.1|13725.1|13740.6|13725.6|13739.6|13724.6|1
1650548150000|2022-04-21 13:35:50|13737.6|13722.6|13737.1|13722.1|13737.6|13722.6|13737.1|13722.1|0
1650548160000|2022-04-21 13:36:00|13740.1|13725.1|13743.1|13728.1|13743.1|13728.1|13739.6|13724.6|2
1650548170000|2022-04-21 13:36:10|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|0
1650548180000|2022-04-21 13:36:20|13743.1|13728.1|13745.1|13730.1|13745.1|13730.1|13743.1|13728.1|0
1650548200000|2022-04-21 13:36:40|13744.1|13729.1|13743.6|13728.6|13744.1|13729.1|13743.6|13728.6|1
1650548210000|2022-04-21 13:36:50|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|13743.6|13728.6|1
1650548220000|2022-04-21 13:37:00|13738.6|13723.6|13736.1|13721.1|13738.6|13723.6|13735.6|13720.6|0
1650548230000|2022-04-21 13:37:10|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|1
1650548260000|2022-04-21 13:37:40|13731.1|13716.1|13727.1|13712.1|13731.1|13716.1|13726.6|13711.6|0
1650548270000|2022-04-21 13:37:50|13730.1|13715.1|13729.1|13714.1|13730.1|13715.1|13729.1|13714.1|0
1650548280000|2022-04-21 13:38:00|13729.6|13714.6|13730.6|13715.6|13730.6|13715.6|13728.6|13713.6|0
1650548290000|2022-04-21 13:38:10|||||||||3
1650548300000|2022-04-21 13:38:20|13731.1|13716.1|13736.1|13721.1|13736.1|13721.1|13730.6|13715.6|0
1650548310000|2022-04-21 13:38:30|13738.1|13723.1|13738.1|13723.1|13738.1|13723.1|13738.1|13723.1|0
1650548320000|2022-04-21 13:38:40|13737.6|13722.6|13736|13721|13737.6|13722.6|13736|13721|0
1650548330000|2022-04-21 13:38:50|13737|13722|13741.5|13726.5|13741.5|13726.5|13737|13722|2
1650548340000|2022-04-21 13:39:00|13741|13726|13738.5|13723.5|13741|13726|13736.6|13721.6|0
1650548350000|2022-04-21 13:39:10|13735|13720|13734.5|13719.5|13735|13720|13734.5|13719.5|0
1650548360000|2022-04-21 13:39:20|13732.5|13717.5|13732|13717|13732.5|13717.5|13731|13716|0
1650548380000|2022-04-21 13:39:40|13732.5|13717.5|13733|13718|13733|13718|13732.5|13717.5|0
1650548390000|2022-04-21 13:39:50|13733.5|13718.5|13730|13715|13734.5|13719.5|13730|13715|0
1650548400000|2022-04-21 13:40:00|13728.5|13713.5|13728.6|13713.6|13729.1|13714.1|13725.5|13710.5|12
1650548410000|2022-04-21 13:40:10|13728.1|13713.1|13735|13720|13735|13720|13728.1|13713.1|3
1650548420000|2022-04-21 13:40:20|13731|13716|13724|13709|13731.6|13716.6|13724|13709|8
1650548430000|2022-04-21 13:40:30|13724.5|13709.5|13721.5|13706.5|13728.5|13713.5|13721.5|13706.5|9
1650548440000|2022-04-21 13:40:40|13725|13710|13728|13713|13728|13713|13725|13710|12
1650548450000|2022-04-21 13:40:50|13730|13715|13729|13714|13731.5|13716.5|13723.6|13708.6|11
1650548460000|2022-04-21 13:41:00|13726.5|13711.5|13726.5|13711.5|13726.5|13711.5|13726.5|13711.5|3
1650548470000|2022-04-21 13:41:10|13729|13714|13727.5|13712.5|13729.5|13714.5|13727.5|13712.5|0
1650548480000|2022-04-21 13:41:20|13728|13713|13731.5|13716.5|13731.5|13716.5|13727.5|13712.5|0
1650548490000|2022-04-21 13:41:30|13733.5|13718.5|13735|13720|13735|13720|13733.5|13718.5|0
1650548500000|2022-04-21 13:41:40|13735.5|13720.5|13734|13719|13735.5|13720.5|13734|13719|0
1650548520000|2022-04-21 13:42:00|13732|13717|13732|13717|13732|13717|13732|13717|0
1650548530000|2022-04-21 13:42:10|13733|13718|13733|13718|13733|13718|13733|13718|0
1650548540000|2022-04-21 13:42:20|13734|13719|13734|13719|13734|13719|13734|13719|0
1650548550000|2022-04-21 13:42:30|13733.5|13718.5|13733.5|13718.5|13733.5|13718.5|13733.5|13718.5|0
1650548580000|2022-04-21 13:43:00|13733|13718|13734|13719|13734|13719|13732.5|13717.5|0
1650548600000|2022-04-21 13:43:20|13733.5|13718.5|13734|13719|13734|13719|13733.5|13718.5|0
1650548610000|2022-04-21 13:43:30|13740|13725|13745.5|13730.5|13750.5|13734|13740|13725|4
1650548620000|2022-04-21 13:43:40|13743|13728|13741.5|13726.5|13743|13728|13741.5|13726.5|0
1650548630000|2022-04-21 13:43:50|13742|13727|13742|13727|13743|13728|13742|13727|0
1650548640000|2022-04-21 13:44:00|13744|13729|13744|13729|13744|13729|13744|13729|3
1650548650000|2022-04-21 13:44:10|13743|13728|13742.5|13727.5|13743.5|13728.5|13742.5|13727.5|16
1650548660000|2022-04-21 13:44:20|13743.5|13728.5|13743.5|13728.5|13745|13730|13743.5|13728.5|0
1650548670000|2022-04-21 13:44:30|13744|13729|13744|13729|13744|13729|13744|13729|0
1650548680000|2022-04-21 13:44:40|13742.5|13727.5|13740.5|13725.5|13742.5|13727.5|13740.5|13725.5|1
1650548690000|2022-04-21 13:44:50|13740|13725|13742.5|13727.5|13742.5|13727.5|13740|13725|0
1650548700000|2022-04-21 13:45:00|13742|13727|13743.5|13728.5|13743.5|13728.5|13742|13727|0
1650548710000|2022-04-21 13:45:10|13736|13721|13736|13721|13736|13721|13736|13721|5
1650548720000|2022-04-21 13:45:20|13735|13720|13749.3|13711.8|13749.3|13720|13734.5|13711.8|31
1650548730000|2022-04-21 13:45:30|13744.5|13719.5|13736|13721|13744.6|13724.6|13736|13716|0
1650548740000|2022-04-21 13:45:40|13741|13716|13736|13721|13741|13721|13736|13716|1
1650548750000|2022-04-21 13:45:50|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|0
1650548790000|2022-04-21 13:46:30|13737.5|13722.5|13736|13721|13737.5|13722.5|13736|13721|0
1650548810000|2022-04-21 13:46:50|13735.5|13720.5|13735.5|13720.5|13735.5|13720.5|13735.5|13720.5|0
1650548830000|2022-04-21 13:47:10|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|0
1650548850000|2022-04-21 13:47:30|13733|13718|13736.5|13721.5|13737.5|13722.5|13733|13718|0
1650548880000|2022-04-21 13:48:00|13737|13722|13744|13729|13744.5|13729.5|13737|13722|0
1650548890000|2022-04-21 13:48:10|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|0
1650548900000|2022-04-21 13:48:20|13743.5|13728.5|13742|13727|13743.5|13728.5|13740.5|13725.5|4
1650548910000|2022-04-21 13:48:30|13742.5|13727.5|13739.5|13724.5|13742.5|13727.5|13739.5|13724.5|0
1650548920000|2022-04-21 13:48:40|13740.5|13725.5|13741|13726|13741|13726|13740.5|13725.5|0
1650548940000|2022-04-21 13:49:00|13743|13728|13740|13725|13743|13728|13740|13725|0
1650548950000|2022-04-21 13:49:10|13739.5|13724.5|13740.5|13725.5|13741.5|13726.5|13739.5|13724.5|0
1650548960000|2022-04-21 13:49:20|13741|13726|13737.5|13722.5|13743|13728|13736.5|13721.5|2
1650548970000|2022-04-21 13:49:30|||||||||3
1650548980000|2022-04-21 13:49:40|13738|13723|13738|13723|13739.5|13724.5|13737.5|13722.5|5
1650548990000|2022-04-21 13:49:50|13737.5|13722.5|13738.5|13723.5|13738.5|13723.5|13737.5|13722.5|1
1650549000000|2022-04-21 13:50:00|13739|13724|13741|13726|13741|13726|13739|13724|5
1650549010000|2022-04-21 13:50:10|13740|13725|13739|13724|13740|13725|13738.5|13723.5|0
1650549020000|2022-04-21 13:50:20|13738.5|13723.5|13739|13724|13739|13724|13738.5|13723.5|0
1650549030000|2022-04-21 13:50:30|13738.5|13723.5|13738.5|13723.5|13738.5|13723.5|13738.5|13723.5|0
1650549040000|2022-04-21 13:50:40|13738|13723|13735|13720|13738|13723|13735|13720|0
1650549050000|2022-04-21 13:50:50|13732.5|13717.5|13731.5|13716.5|13732.5|13717.5|13731.5|13716.5|3
1650549060000|2022-04-21 13:51:00|13731|13716|13729.5|13714.5|13731|13716|13729.5|13714.5|1
1650549080000|2022-04-21 13:51:20|13721|13706|13722.5|13707.5|13722.5|13707.5|13715|13700|8
1650549090000|2022-04-21 13:51:30|13719|13704|13721.5|13706.5|13721.5|13706.5|13718.5|13703.5|0
1650549100000|2022-04-21 13:51:40|13722|13707|13722|13707|13722|13707|13722|13707|0
1650549110000|2022-04-21 13:51:50|13722.5|13707.5|13722.5|13707.5|13722.5|13707.5|13722.5|13707.5|0
1650549120000|2022-04-21 13:52:00|13723|13708|13722.5|13707.5|13723|13708|13720|13705|0
1650549130000|2022-04-21 13:52:10|||||||||1
1650549160000|2022-04-21 13:52:40|13723|13708|13723|13708|13723|13708|13722.5|13707.5|0
1650549170000|2022-04-21 13:52:50|13724.5|13709.5|13724.5|13709.5|13724.5|13709.5|13724.5|13709.5|1
1650549180000|2022-04-21 13:53:00|13723|13708|13725|13710|13725|13710|13722.5|13707.5|0
1650549200000|2022-04-21 13:53:20|||||||||2
1650549220000|2022-04-21 13:53:40|13729.5|13714.5|13729.5|13714.5|13729.5|13714.5|13729.5|13714.5|0
1650549240000|2022-04-21 13:54:00|13729|13714|13722.5|13707.5|13729|13714|13722.5|13707.5|0
1650549250000|2022-04-21 13:54:10|13722|13707|13722|13707|13722|13707|13722|13707|48
1650549260000|2022-04-21 13:54:20|13721.5|13706.5|13719.5|13704.5|13721.5|13706.5|13719.5|13704.5|0
1650549270000|2022-04-21 13:54:30|13718.5|13703.5|13718.5|13703.5|13718.5|13703.5|13718.5|13703.5|1
1650549280000|2022-04-21 13:54:40|13718|13703|13716.5|13701.5|13718|13703|13716.5|13701.5|0
1650549300000|2022-04-21 13:55:00|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|0
1650549310000|2022-04-21 13:55:10|13716.5|13701.5|13724|13709|13724|13709|13716.5|13701.5|0
1650549320000|2022-04-21 13:55:20|||||||||2
1650549330000|2022-04-21 13:55:30|||||||||1
1650549350000|2022-04-21 13:55:50|13726|13711|13728.5|13713.5|13728.5|13713.5|13726|13711|0
1650549360000|2022-04-21 13:56:00|13728|13713|13725|13710|13728|13713|13724.5|13709.5|0
1650549380000|2022-04-21 13:56:20|13725.5|13710.5|13726|13711|13726|13711|13725.5|13710.5|0
1650549390000|2022-04-21 13:56:30|13734|13719|13732.5|13717.5|13734|13719|13731|13716|0
1650549400000|2022-04-21 13:56:40|13731|13716|13729.5|13714.5|13732|13717|13729.5|13714.5|0
1650549430000|2022-04-21 13:57:10|||||||||3
1650549440000|2022-04-21 13:57:20|13732.5|13717.5|13734.5|13719.5|13734.5|13719.5|13732.5|13717.5|0
1650549450000|2022-04-21 13:57:30|13735|13720|13740.5|13725.5|13740.5|13725.5|13735|13720|12
1650549460000|2022-04-21 13:57:40|13743.5|13728.5|13748.5|13733.5|13748.5|13733.5|13743.5|13728.5|0
1650549480000|2022-04-21 13:58:00|13746|13731|13740|13725|13746|13731|13740|13725|0
1650549490000|2022-04-21 13:58:10|13739.5|13724.5|13737|13722|13739.5|13724.5|13737|13722|0
1650549500000|2022-04-21 13:58:20|13738.5|13723.5|13736.5|13721.5|13738.5|13723.5|13736|13721|0
1650549510000|2022-04-21 13:58:30|13750.9|13735.9|13750.5|13735.5|13750.9|13735.9|13750.5|13735.5|3
1650549520000|2022-04-21 13:58:40|13750|13735|13755|13740|13757|13742|13750|13735|0
1650549530000|2022-04-21 13:58:50|13760|13735|13763|13738|13763|13743|13758|13735|0
1650549540000|2022-04-21 13:59:00|13758|13743|13760.5|13745.5|13763|13745.5|13758|13738|0
1650549550000|2022-04-21 13:59:10|13763|13748|13763|13748|13763|13748|13760|13745|0
1650549560000|2022-04-21 13:59:20|13762.5|13747.5|13763|13748|13763|13748|13762.5|13747.5|0
1650549580000|2022-04-21 13:59:40|13767|13752|13776|13751|13776|13756|13766|13751|1
1650549590000|2022-04-21 13:59:50|13774.5|13749.5|13775.5|13760.5|13775.5|13760.5|13769.5|13749.5|0
1650549600000|2022-04-21 14:00:00|13772|13757|13772|13757|13772|13757|13772|13757|0
1650549610000|2022-04-21 14:00:10|13771.5|13756.5|13771.5|13756.5|13771.5|13756.5|13771.5|13756.5|0
1650549620000|2022-04-21 14:00:20|13772.5|13757.5|13772|13757|13772.5|13757.5|13772|13757|2
1650549640000|2022-04-21 14:00:40|13771|13756|13770.5|13755.5|13771|13756|13770.5|13755.5|0
1650549650000|2022-04-21 14:00:50|13770|13755|13770|13755|13770|13755|13770|13755|0
1650549660000|2022-04-21 14:01:00|13769.5|13754.5|13774|13759|13774|13759|13769.5|13754.5|0
1650549670000|2022-04-21 14:01:10|13773.5|13758.5|13773|13758|13773.5|13758.5|13773|13758|0
1650549680000|2022-04-21 14:01:20|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|1
1650549710000|2022-04-21 14:01:50|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|0
1650549720000|2022-04-21 14:02:00|13766|13751|13769.5|13754.5|13769.5|13754.5|13766|13751|0
1650549730000|2022-04-21 14:02:10|13770|13755|13770|13755|13770|13755|13770|13755|0
1650549740000|2022-04-21 14:02:20|13769.5|13754.5|13768.5|13753.5|13769.5|13754.5|13768.5|13753.5|2
1650549750000|2022-04-21 14:02:30|13769|13754|13768.5|13753.5|13769|13754|13768.5|13753.5|1
1650549770000|2022-04-21 14:02:50|13768|13753|13767.5|13752.5|13768|13753|13767|13752|0
1650549780000|2022-04-21 14:03:00|13766|13751|13766.5|13751.5|13766.5|13751.5|13765.5|13750.5|0
1650549790000|2022-04-21 14:03:10|13768.5|13753.5|13773|13758|13773|13758|13768.5|13753.5|0
1650549800000|2022-04-21 14:03:20|13772.5|13757.5|13772|13757|13772.5|13757.5|13771.5|13756.5|0
1650549810000|2022-04-21 14:03:30|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|0
1650549820000|2022-04-21 14:03:40|13772|13757|13771.5|13756.5|13772|13757|13771.5|13756.5|0
1650549840000|2022-04-21 14:04:00|13772|13757|13772.5|13757.5|13772.5|13757.5|13771.5|13756.5|0
1650549850000|2022-04-21 14:04:10|13772|13757|13773.5|13758.5|13774|13759|13771.5|13756.5|0
1650549860000|2022-04-21 14:04:20|13773|13758|13773|13758|13773|13758|13773|13758|0
1650549870000|2022-04-21 14:04:30|13771|13756|13773|13758|13773.5|13758.5|13771|13756|1
1650549880000|2022-04-21 14:04:40|13772|13757|13772|13757|13772|13757|13772|13757|0
1650549890000|2022-04-21 14:04:50|13773|13758|13772|13757|13773|13758|13772|13757|0
1650549900000|2022-04-21 14:05:00|13773|13758|13772.5|13757.5|13773|13758|13772|13757|0
1650549910000|2022-04-21 14:05:10|13772|13757|13771.5|13756.5|13772|13757|13771.5|13756.5|0
1650549920000|2022-04-21 14:05:20|13772|13757|13773|13758|13773|13758|13771|13756|13
1650549930000|2022-04-21 14:05:30|||||||||4
1650549940000|2022-04-21 14:05:40|13772.5|13757.5|13768.5|13753.5|13772.5|13757.5|13768|13753|3
1650549950000|2022-04-21 14:05:50|13769.5|13754.5|13769.5|13754.5|13769.5|13754.5|13769.5|13754.5|0
1650549960000|2022-04-21 14:06:00|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|0
1650549970000|2022-04-21 14:06:10|13768|13753|13768|13753|13768|13753|13768|13753|0
1650550000000|2022-04-21 14:06:40|13767|13752|13767.5|13752.5|13767.5|13752.5|13767|13752|0
1650550010000|2022-04-21 14:06:50|13767|13752|13766|13751|13767|13752|13766|13751|0
1650550020000|2022-04-21 14:07:00|13765.5|13750.5|13764|13749|13766|13751|13763|13748|0
1650550030000|2022-04-21 14:07:10|13762.5|13747.5|13762.5|13747.5|13762.5|13747.5|13762.5|13747.5|0
1650550040000|2022-04-21 14:07:20|13763|13748|13763|13748|13763|13748|13763|13748|0
1650550050000|2022-04-21 14:07:30|13762|13747|13757|13742|13762|13747|13757|13742|0
1650550060000|2022-04-21 14:07:40|13757.5|13742.5|13758.5|13743.5|13758.5|13743.5|13757.5|13742.5|0
1650550070000|2022-04-21 14:07:50|13758|13743|13757|13742|13758|13743|13754.5|13739.5|3
1650550080000|2022-04-21 14:08:00|13758.5|13743.5|13757.5|13742.5|13758.5|13743.5|13757.5|13742.5|0
1650550090000|2022-04-21 14:08:10|13758.5|13743.5|13761|13746|13761|13746|13758.5|13743.5|4
1650550100000|2022-04-21 14:08:20|13762|13747|13763|13748|13763|13748|13762|13747|2
1650550110000|2022-04-21 14:08:30|13762.5|13747.5|13761|13746|13763|13748|13761|13746|2
1650550130000|2022-04-21 14:08:50|13760.5|13745.5|13760.5|13745.5|13761|13746|13760.5|13745.5|0
1650550140000|2022-04-21 14:09:00|13761|13746|13749.5|13734.5|13761|13746|13749.5|13734.5|1
1650550150000|2022-04-21 14:09:10|13749|13734|13747|13732|13749|13734|13745.5|13730.5|0
1650550160000|2022-04-21 14:09:20|13747.5|13732.5|13747.5|13732.5|13748|13733|13747.5|13732.5|0
1650550170000|2022-04-21 14:09:30|13748|13733|13748|13733|13748|13733|13748|13733|1
1650550180000|2022-04-21 14:09:40|13748.5|13733.5|13752|13737|13753|13738|13748.5|13733.5|0
1650550190000|2022-04-21 14:09:50|13752.5|13737.5|13750.4|13735.4|13752.9|13737.9|13750.4|13735.4|9
1650550200000|2022-04-21 14:10:00|13752.9|13737.9|13750.4|13735.4|13752.9|13737.9|13748.9|13733.9|1
1650550210000|2022-04-21 14:10:10|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|0
1650550220000|2022-04-21 14:10:20|13745.4|13730.4|13745.4|13730.4|13745.4|13730.4|13745.4|13730.4|0
1650550240000|2022-04-21 14:10:40|13744.9|13729.9|13744.4|13729.4|13744.9|13729.9|13743.4|13728.4|0
1650550250000|2022-04-21 14:10:50|13743.9|13728.9|13739.9|13724.9|13743.9|13728.9|13739.9|13724.9|0
1650550260000|2022-04-21 14:11:00|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|0
1650550270000|2022-04-21 14:11:10|13741.4|13726.4|13745.9|13730.9|13745.9|13730.9|13741.4|13726.4|0
1650550280000|2022-04-21 14:11:20|13746.4|13731.4|13747.4|13732.4|13747.4|13732.4|13746.4|13731.4|0
1650550290000|2022-04-21 14:11:30|13745.4|13730.4|13748.4|13733.4|13748.4|13733.4|13743.9|13728.9|4
1650550300000|2022-04-21 14:11:40|13747.9|13732.9|13747.9|13732.9|13747.9|13732.9|13747.9|13732.9|0
1650550350000|2022-04-21 14:12:30|13750.4|13735.4|13750.4|13735.4|13750.4|13735.4|13749.9|13734.9|0
1650550360000|2022-04-21 14:12:40|13749.9|13734.9|13749.9|13734.9|13750.4|13735.4|13749.4|13734.4|0
1650550390000|2022-04-21 14:13:10|13751.4|13736.4|13750.9|13735.9|13751.9|13736.9|13750.9|13735.9|0
1650550400000|2022-04-21 14:13:20|13752.4|13737.4|13754.9|13739.9|13754.9|13739.9|13752.4|13737.4|0
1650550440000|2022-04-21 14:14:00|13753.9|13738.9|13750.9|13735.9|13753.9|13738.9|13750.9|13735.9|0
1650550470000|2022-04-21 14:14:30|13751.4|13736.4|13750.9|13735.9|13751.4|13736.4|13750.9|13735.9|0
1650550480000|2022-04-21 14:14:40|13748.4|13733.4|13748.4|13733.4|13748.4|13733.4|13748.4|13733.4|0
1650550490000|2022-04-21 14:14:50|13747.9|13732.9|13747.9|13732.9|13747.9|13732.9|13747.9|13732.9|0
1650550500000|2022-04-21 14:15:00|13748.9|13733.9|13754.4|13739.4|13754.4|13739.4|13748.9|13733.9|0
1650550510000|2022-04-21 14:15:10|||||||||3
1650550530000|2022-04-21 14:15:30|13756.9|13741.9|13762.9|13747.9|13763.4|13748.4|13756.9|13741.9|0
1650550540000|2022-04-21 14:15:40|13760.9|13745.9|13763.4|13748.4|13763.4|13748.4|13760.9|13745.9|0
1650550560000|2022-04-21 14:16:00|13764.9|13749.9|13768.4|13753.4|13768.4|13753.4|13764.9|13749.9|0
1650550570000|2022-04-21 14:16:10|13770.9|13755.9|13770.4|13755.4|13770.9|13755.9|13770.4|13755.4|0
1650550580000|2022-04-21 14:16:20|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|13769.4|13754.4|0
1650550590000|2022-04-21 14:16:30|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|0
1650550610000|2022-04-21 14:16:50|13766.4|13751.4|13765.9|13750.9|13766.4|13751.4|13765.9|13750.9|4
1650550620000|2022-04-21 14:17:00|||||||||2
1650550630000|2022-04-21 14:17:10|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|1
1650550650000|2022-04-21 14:17:30|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1650550660000|2022-04-21 14:17:40|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|0
1650550670000|2022-04-21 14:17:50|13767.4|13752.4|13765.4|13750.4|13767.4|13752.4|13765.4|13750.4|0
1650550680000|2022-04-21 14:18:00|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1650550690000|2022-04-21 14:18:10|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|0
1650550700000|2022-04-21 14:18:20|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1650550730000|2022-04-21 14:18:50|13765.9|13750.9|13764.4|13749.4|13765.9|13750.9|13764.4|13749.4|0
1650550750000|2022-04-21 14:19:10|13763.9|13748.9|13762.4|13747.4|13763.9|13748.9|13762.4|13747.4|0
1650550760000|2022-04-21 14:19:20|13761.9|13746.9|13755.4|13740.4|13761.9|13746.9|13755.4|13740.4|1
1650550770000|2022-04-21 14:19:30|13754.9|13739.9|13750.4|13735.4|13754.9|13739.9|13750.4|13735.4|0
1650550780000|2022-04-21 14:19:40|13750.9|13735.9|13749.9|13734.9|13750.9|13735.9|13749.4|13734.4|0
1650550790000|2022-04-21 14:19:50|13750.4|13735.4|13749.4|13734.4|13750.4|13735.4|13749.4|13734.4|2
1650550800000|2022-04-21 14:20:00|13749.9|13734.9|13755.9|13740.9|13755.9|13740.9|13749.9|13734.9|0
1650550810000|2022-04-21 14:20:10|13756.4|13741.4|13748.9|13733.9|13756.4|13741.4|13748.9|13733.9|0
1650550820000|2022-04-21 14:20:20|13749.9|13734.9|13749.9|13734.9|13749.9|13734.9|13749.9|13734.9|0
1650550830000|2022-04-21 14:20:30|13749.4|13734.4|13756.9|13741.9|13756.9|13741.9|13749.4|13734.4|0
1650550840000|2022-04-21 14:20:40|13758.4|13743.4|13762.9|13747.9|13762.9|13747.9|13758.4|13743.4|0
1650550850000|2022-04-21 14:20:50|13763.4|13748.4|13760.9|13745.9|13763.4|13748.4|13760.9|13745.9|0
1650550860000|2022-04-21 14:21:00|13760.4|13745.4|13757.4|13742.4|13760.9|13745.9|13755.4|13740.4|51
1650550870000|2022-04-21 14:21:10|13757.9|13742.9|13753.9|13738.9|13757.9|13742.9|13750.4|13735.4|0
1650550880000|2022-04-21 14:21:20|13754.4|13739.4|13753.4|13738.4|13755.9|13740.9|13753.4|13738.4|0
1650550890000|2022-04-21 14:21:30|13753.9|13738.9|13753.9|13738.9|13756.9|13741.9|13753.4|13738.4|0
1650550900000|2022-04-21 14:21:40|13754.9|13739.9|13755.9|13740.9|13756.4|13741.4|13753.9|13738.9|0
1650550910000|2022-04-21 14:21:50|13754.4|13739.4|13753.4|13738.4|13754.9|13739.9|13752.9|13737.9|1
1650550920000|2022-04-21 14:22:00|13753.9|13738.9|13752.4|13737.4|13753.9|13738.9|13750.4|13735.4|1
1650550930000|2022-04-21 14:22:10|13749.4|13734.4|13751.4|13736.4|13751.9|13736.9|13749.4|13734.4|0
1650550950000|2022-04-21 14:22:30|13745.4|13730.4|13746.9|13731.9|13747.9|13732.9|13745.4|13730.4|0
1650550960000|2022-04-21 14:22:40|13747.4|13732.4|13748.4|13733.4|13748.9|13733.9|13747.4|13732.4|0
1650550980000|2022-04-21 14:23:00|13752.4|13737.4|13752.4|13737.4|13752.4|13737.4|13752.4|13737.4|0
1650550990000|2022-04-21 14:23:10|13752.9|13737.9|13750.9|13735.9|13753.4|13738.4|13749.4|13734.4|0
1650551000000|2022-04-21 14:23:20|13751.4|13736.4|13751.4|13736.4|13751.4|13736.4|13751.4|13736.4|0
1650551010000|2022-04-21 14:23:30|13750.9|13735.9|13749.9|13734.9|13750.9|13735.9|13749.9|13734.9|0
1650551020000|2022-04-21 14:23:40|13751.4|13736.4|13752.4|13737.4|13752.4|13737.4|13751.4|13736.4|0
1650551030000|2022-04-21 14:23:50|13751.4|13736.4|13749.9|13734.9|13751.4|13736.4|13749.9|13734.9|0
1650551040000|2022-04-21 14:24:00|13751.4|13736.4|13743.4|13728.4|13751.4|13736.4|13743.4|13728.4|1
1650551050000|2022-04-21 14:24:10|13743.9|13728.9|13742.9|13727.9|13743.9|13728.9|13742.9|13727.9|0
1650551060000|2022-04-21 14:24:20|13742.4|13727.4|13743.9|13728.9|13743.9|13728.9|13742.4|13727.4|0
1650551080000|2022-04-21 14:24:40|13743.8|13728.8|13742.9|13727.9|13743.9|13728.9|13739.4|13724.4|0
1650551100000|2022-04-21 14:25:00|13742.4|13727.4|13738.4|13723.4|13742.4|13727.4|13738.4|13723.4|0
1650551110000|2022-04-21 14:25:10|13741.4|13726.4|13739.9|13724.9|13741.9|13726.9|13739.4|13724.4|0
1650551120000|2022-04-21 14:25:20|13739.4|13724.4|13737.9|13722.9|13739.4|13724.4|13737.4|13722.4|0
1650551130000|2022-04-21 14:25:30|13737.4|13722.4|13736.9|13721.9|13737.4|13722.4|13736.9|13721.9|2
1650551140000|2022-04-21 14:25:40|13740.9|13725.9|13739.9|13724.9|13740.9|13725.9|13739.9|13724.9|0
1650551150000|2022-04-21 14:25:50|13740.4|13725.4|13739.9|13724.9|13740.4|13725.4|13739.9|13724.9|0
1650551170000|2022-04-21 14:26:10|13742.4|13727.4|13744.9|13729.9|13744.9|13729.9|13742.4|13727.4|9
1650551180000|2022-04-21 14:26:20|13745.4|13730.4|13749.4|13734.4|13749.4|13734.4|13743.9|13728.9|0
1650551190000|2022-04-21 14:26:30|13749.9|13734.9|13749.9|13734.9|13749.9|13734.9|13749.9|13734.9|0
1650551210000|2022-04-21 14:26:50|13749.4|13734.4|13750.9|13735.9|13750.9|13735.9|13749.4|13734.4|0
1650551220000|2022-04-21 14:27:00|13751.9|13736.9|13751.9|13736.9|13751.9|13736.9|13751.9|13736.9|0
1650551230000|2022-04-21 14:27:10|13759.3|13744.3|13761.4|13746.4|13761.9|13746.9|13759.3|13744.3|3
1650551240000|2022-04-21 14:27:20|13762.4|13747.4|13764.4|13749.4|13765.4|13750.4|13762.4|13747.4|0
1650551260000|2022-04-21 14:27:40|13765.9|13750.9|13766.4|13751.4|13766.4|13751.4|13765.9|13750.9|0
1650551280000|2022-04-21 14:28:00|13765.9|13750.9|13771.4|13756.4|13771.4|13756.4|13765.9|13750.9|0
1650551290000|2022-04-21 14:28:10|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|0
1650551300000|2022-04-21 14:28:20|13775.4|13760.4|13778.9|13763.9|13778.9|13763.9|13775.4|13760.4|0
1650551310000|2022-04-21 14:28:30|13778.4|13763.4|13780.4|13765.4|13780.4|13765.4|13777.9|13762.9|11
1650551320000|2022-04-21 14:28:40|13781.4|13766.4|13782.4|13767.4|13782.4|13767.4|13781.4|13766.4|4
1650551330000|2022-04-21 14:28:50|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|0
1650551340000|2022-04-21 14:29:00|13783.4|13768.4|13785.4|13770.4|13785.4|13770.4|13783.4|13768.4|1
1650551350000|2022-04-21 14:29:10|13782.4|13767.4|13780.4|13765.4|13784.9|13769.9|13780.4|13765.4|1
1650551360000|2022-04-21 14:29:20|13773.9|13758.9|13774.9|13759.9|13774.9|13759.9|13770.9|13755.9|0
1650551370000|2022-04-21 14:29:30|13774.4|13759.4|13780.9|13765.9|13781.4|13766.4|13774.4|13759.4|2
1650551380000|2022-04-21 14:29:40|13780.8|13765.8|13778.4|13763.4|13780.8|13765.8|13778.4|13763.4|0
1650551390000|2022-04-21 14:29:50|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1650551400000|2022-04-21 14:30:00|13781.9|13756.9|13779.4|13764.4|13781.9|13766.9|13774.4|13756.9|0
1650551410000|2022-04-21 14:30:10|13780.4|13765.4|13778.4|13763.4|13781.9|13766.9|13778.4|13763.4|0
1650551420000|2022-04-21 14:30:20|13780.4|13765.4|13778.9|13763.9|13780.4|13765.4|13778.9|13763.9|0
1650551430000|2022-04-21 14:30:30|13781.9|13766.9|13782.4|13767.4|13782.4|13767.4|13781.9|13766.9|0
1650551440000|2022-04-21 14:30:40|13782.9|13767.9|13783.4|13768.4|13783.4|13768.4|13782.9|13767.9|0
1650551450000|2022-04-21 14:30:50|13782.4|13767.4|13784.9|13769.9|13784.9|13769.9|13782.4|13767.4|13
1650551460000|2022-04-21 14:31:00|13784.4|13769.4|13785.8|13770.8|13785.8|13770.8|13784.4|13769.4|8
1650551470000|2022-04-21 14:31:10|13788.3|13773.3|13787.3|13772.3|13788.8|13773.8|13787.3|13772.3|0
1650551480000|2022-04-21 14:31:20|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|4
1650551500000|2022-04-21 14:31:40|13788.3|13773.3|13787.8|13772.8|13788.3|13773.3|13787.8|13772.8|2
1650551510000|2022-04-21 14:31:50|13788.3|13773.3|13787.8|13772.8|13788.3|13773.3|13787.8|13772.8|0
1650551520000|2022-04-21 14:32:00|13790.8|13775.8|13787.8|13772.8|13790.8|13775.8|13787.8|13772.8|1
1650551530000|2022-04-21 14:32:10|13789.3|13774.3|13785.3|13770.3|13789.8|13774.8|13785.3|13770.3|0
1650551540000|2022-04-21 14:32:20|13783.8|13768.8|13774.8|13759.8|13783.8|13768.8|13774.8|13759.8|1
1650551550000|2022-04-21 14:32:30|13776.8|13761.8|13775.8|13760.8|13776.8|13761.8|13775.8|13760.8|0
1650551560000|2022-04-21 14:32:40|13776.3|13761.3|13776.3|13761.3|13776.3|13761.3|13776.3|13761.3|1
1650551570000|2022-04-21 14:32:50|13778.8|13763.8|13776.8|13761.8|13778.8|13763.8|13776.8|13761.8|4
1650551580000|2022-04-21 14:33:00|13779.3|13764.3|13776.8|13761.8|13779.3|13764.3|13775.3|13760.3|0
1650551590000|2022-04-21 14:33:10|13773.3|13758.3|13773.8|13758.8|13773.8|13758.8|13773.3|13758.3|0
1650551600000|2022-04-21 14:33:20|13773.3|13758.3|13773.8|13758.8|13773.8|13758.8|13773.3|13758.3|0
1650551610000|2022-04-21 14:33:30|||||||||2
1650551620000|2022-04-21 14:33:40|13774.3|13759.3|13774.3|13759.3|13774.3|13759.3|13774.3|13759.3|0
1650551630000|2022-04-21 14:33:50|13782.3|13757.3|13782.3|13757.3|13782.3|13757.3|13782.3|13757.3|0
1650551650000|2022-04-21 14:34:10|13780.8|13765.8|13790.8|13775.8|13790.8|13775.8|13780.8|13765.8|0
1650551660000|2022-04-21 14:34:20|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|3
1650551670000|2022-04-21 14:34:30|13791.3|13776.3|13791.8|13776.8|13791.8|13776.8|13791.3|13776.3|0
1650551680000|2022-04-21 14:34:40|13793.3|13778.3|13792.8|13777.8|13793.3|13778.3|13792.8|13777.8|0
1650551690000|2022-04-21 14:34:50|13790.3|13775.3|13787.3|13772.3|13790.3|13775.3|13787.3|13772.3|3
1650551700000|2022-04-21 14:35:00|13788.8|13773.8|13798.3|13783.3|13798.8|13783.8|13788.8|13773.8|2
1650551710000|2022-04-21 14:35:10|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1650551740000|2022-04-21 14:35:40|13796.3|13781.3|13795.8|13780.8|13796.3|13781.3|13795.8|13780.8|4
1650551750000|2022-04-21 14:35:50|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|0
1650551760000|2022-04-21 14:36:00|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|0
1650551770000|2022-04-21 14:36:10|13797.3|13782.3|13798.3|13783.3|13798.8|13783.8|13797.3|13782.3|2
1650551780000|2022-04-21 14:36:20|13798.8|13783.8|13796.3|13781.3|13798.8|13783.8|13796.3|13781.3|1
1650551790000|2022-04-21 14:36:30|13793.3|13778.3|13793.8|13778.8|13793.8|13778.8|13793.3|13778.3|0
1650551800000|2022-04-21 14:36:40|13800.8|13785.8|13809.2|13794.2|13809.2|13794.2|13799.3|13784.3|48
1650551810000|2022-04-21 14:36:50|13803.2|13788.2|13807.2|13792.2|13807.2|13792.2|13803.2|13788.2|45
1650551820000|2022-04-21 14:37:00|13805.7|13790.7|13807.2|13792.2|13807.2|13792.2|13805.7|13790.7|0
1650551830000|2022-04-21 14:37:10|13807.7|13792.7|13811.7|13796.7|13812.2|13797.2|13807.7|13792.7|7
1650551850000|2022-04-21 14:37:30|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|0
1650551860000|2022-04-21 14:37:40|13803.7|13788.7|13806.2|13791.2|13808.2|13793.2|13803.7|13788.7|0
1650551870000|2022-04-21 14:37:50|13804.2|13789.2|13807.2|13792.2|13807.7|13792.7|13804.2|13789.2|4
1650551880000|2022-04-21 14:38:00|13807.7|13792.7|13809.2|13794.2|13809.2|13794.2|13807.7|13792.7|0
1650551890000|2022-04-21 14:38:10|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|0
1650551910000|2022-04-21 14:38:30|13812.2|13797.2|13813.7|13798.7|13813.7|13798.7|13812.2|13797.2|2
1650551920000|2022-04-21 14:38:40|13815.2|13800.2|13814.7|13799.7|13815.2|13800.2|13814.7|13799.7|1
1650551930000|2022-04-21 14:38:50|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|2
1650551940000|2022-04-21 14:39:00|13814.7|13799.7|13814.2|13799.2|13814.7|13799.7|13814.2|13799.2|2
1650551950000|2022-04-21 14:39:10|13814.7|13799.7|13814.7|13799.7|13814.7|13799.7|13814.2|13799.2|9
1650551960000|2022-04-21 14:39:20|13813.7|13798.7|13810.2|13795.2|13813.7|13798.7|13810.2|13795.2|5
1650551970000|2022-04-21 14:39:30|13808.7|13793.7|13799.7|13784.7|13808.7|13793.7|13799.7|13784.7|1
1650551980000|2022-04-21 14:39:40|13803.2|13788.2|13803.7|13788.7|13808.7|13788.7|13803.2|13783.7|0
1650551990000|2022-04-21 14:39:50|13804.7|13789.7|13804.2|13789.2|13805.2|13790.2|13804.2|13789.2|9
1650552000000|2022-04-21 14:40:00|13803.7|13788.7|13804.2|13789.2|13804.2|13789.2|13803.7|13788.7|0
1650552010000|2022-04-21 14:40:10|13805.7|13790.7|13807.2|13792.2|13807.2|13792.2|13805.7|13790.7|0
1650552020000|2022-04-21 14:40:20|13810.7|13795.7|13811.2|13796.2|13811.7|13796.7|13810.2|13795.2|0
1650552030000|2022-04-21 14:40:30|13811.7|13796.7|13810.2|13795.2|13811.7|13796.7|13810.2|13795.2|0
1650552050000|2022-04-21 14:40:50|13809.7|13794.7|13808.2|13793.2|13809.7|13794.7|13808.2|13793.2|0
1650552060000|2022-04-21 14:41:00|13806.2|13791.2|13805.7|13790.7|13806.2|13791.2|13805.7|13790.7|0
1650552070000|2022-04-21 14:41:10|13805.2|13790.2|13804.7|13789.7|13805.2|13790.2|13804.7|13789.7|0
1650552080000|2022-04-21 14:41:20|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|0
1650552090000|2022-04-21 14:41:30|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|0
1650552110000|2022-04-21 14:41:50|13803.7|13788.7|13799.7|13784.7|13804.2|13789.2|13794.2|13779.2|3
1650552120000|2022-04-21 14:42:00|13799.2|13784.2|13798.2|13783.2|13799.2|13784.2|13798.2|13783.2|0
1650552130000|2022-04-21 14:42:10|13798.7|13783.7|13804.2|13789.2|13804.2|13789.2|13798.7|13783.7|0
1650552140000|2022-04-21 14:42:20|13804.7|13789.7|13808.7|13793.7|13808.7|13793.7|13804.7|13789.7|0
1650552150000|2022-04-21 14:42:30|||||||||1
1650552180000|2022-04-21 14:43:00|13811.7|13796.7|13811.7|13796.7|13816.2|13801.2|13811.7|13796.7|2
1650552190000|2022-04-21 14:43:10|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|0
1650552200000|2022-04-21 14:43:20|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|0
1650552240000|2022-04-21 14:44:00|13811.7|13796.7|13811.2|13796.2|13811.7|13796.7|13811.2|13796.2|0
1650552250000|2022-04-21 14:44:10|13809.2|13794.2|13807.2|13792.2|13809.2|13794.2|13807.2|13792.2|0
1650552260000|2022-04-21 14:44:20|13806.7|13791.7|13806.7|13791.7|13806.7|13791.7|13806.7|13791.7|0
1650552270000|2022-04-21 14:44:30|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|0
1650552280000|2022-04-21 14:44:40|13805.2|13790.2|13807.7|13792.7|13808.7|13793.7|13805.2|13790.2|0
1650552300000|2022-04-21 14:45:00|13807.2|13792.2|13815.2|13800.2|13815.2|13800.2|13807.2|13792.2|7
1650552310000|2022-04-21 14:45:10|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|13815.7|13800.7|8
1650552320000|2022-04-21 14:45:20|13816.2|13801.2|13817.2|13802.2|13818.7|13803.7|13816.2|13801.2|28
1650552330000|2022-04-21 14:45:30|13814.2|13799.2|13811.7|13796.7|13814.2|13799.2|13811.7|13796.7|47
1650552340000|2022-04-21 14:45:40|13811.2|13796.2|13811.7|13796.7|13811.7|13796.7|13808.2|13793.2|6
1650552360000|2022-04-21 14:46:00|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|2
1650552370000|2022-04-21 14:46:10|13810.7|13795.7|13808.7|13793.7|13810.7|13795.7|13808.7|13793.7|0
1650552380000|2022-04-21 14:46:20|||||||||1
1650552390000|2022-04-21 14:46:30|13808.6|13793.6|13804.2|13789.2|13808.6|13793.6|13804.2|13789.2|0
1650552400000|2022-04-21 14:46:40|13804.7|13789.7|13805.7|13790.7|13805.7|13790.7|13804.7|13789.7|2
1650552410000|2022-04-21 14:46:50|13805.2|13790.2|13804.2|13789.2|13805.2|13790.2|13804.2|13789.2|5
1650552420000|2022-04-21 14:47:00|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|2
1650552430000|2022-04-21 14:47:10|13805.7|13790.7|13804.2|13789.2|13805.7|13790.7|13804.2|13789.2|0
1650552440000|2022-04-21 14:47:20|13805.7|13790.7|13805.2|13790.2|13805.7|13790.7|13805.2|13790.2|0
1650552450000|2022-04-21 14:47:30|13805.7|13790.7|13804.2|13789.2|13805.7|13790.7|13804.2|13789.2|1
1650552480000|2022-04-21 14:48:00|13804.7|13789.7|13805.2|13790.2|13805.2|13790.2|13804.7|13789.7|2
1650552490000|2022-04-21 14:48:10|13805.7|13790.7|13811.2|13796.2|13811.2|13796.2|13805.7|13790.7|1
1650552500000|2022-04-21 14:48:20|13811.7|13796.7|13810.7|13795.7|13811.7|13796.7|13810.7|13795.7|2
1650552510000|2022-04-21 14:48:30|13811.2|13796.2|13812.7|13797.7|13812.7|13797.7|13811.2|13796.2|0
1650552520000|2022-04-21 14:48:40|13813.2|13798.2|13813.2|13798.2|13813.2|13798.2|13813.2|13798.2|0
1650552530000|2022-04-21 14:48:50|13814.2|13799.2|13814.7|13799.7|13814.7|13799.7|13813.7|13798.7|1
1650552540000|2022-04-21 14:49:00|13817.2|13802.2|13815.7|13800.7|13817.2|13802.2|13815.7|13800.7|2
1650552550000|2022-04-21 14:49:10|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|13815.2|13800.2|0
1650552560000|2022-04-21 14:49:20|13816.2|13801.2|13817.2|13802.2|13817.2|13802.2|13816.2|13801.2|3
1650552570000|2022-04-21 14:49:30|13817.7|13802.7|13812.2|13797.2|13817.7|13802.7|13812.2|13797.2|1
1650552580000|2022-04-21 14:49:40|13811.7|13796.7|13808.2|13793.2|13811.7|13796.7|13808.2|13793.2|1
1650552590000|2022-04-21 14:49:50|13807.7|13792.7|13807.7|13792.7|13808.2|13793.2|13807.7|13792.7|0
1650552600000|2022-04-21 14:50:00|13808.2|13793.2|13810.7|13795.7|13810.7|13795.7|13807.7|13792.7|0
1650552610000|2022-04-21 14:50:10|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|0
1650552620000|2022-04-21 14:50:20|||||||||1
1650552640000|2022-04-21 14:50:40|13810.7|13795.7|13810.7|13795.7|13810.7|13795.7|13810.7|13795.7|0
1650552650000|2022-04-21 14:50:50|13804.7|13789.7|13805.2|13790.2|13806.2|13791.2|13804.7|13789.7|2
1650552660000|2022-04-21 14:51:00|13806.7|13791.7|13800.2|13785.2|13806.7|13791.7|13800.2|13785.2|7
1650552670000|2022-04-21 14:51:10|13799.7|13784.7|13795.7|13780.7|13799.7|13784.7|13795.7|13780.7|0
1650552680000|2022-04-21 14:51:20|13795.2|13780.2|13794.2|13779.2|13795.2|13780.2|13794.2|13779.2|1
1650552690000|2022-04-21 14:51:30|13793.7|13778.7|13790.2|13775.2|13793.7|13778.7|13790.2|13775.2|1
1650552700000|2022-04-21 14:51:40|13789.7|13774.7|13788.7|13773.7|13789.7|13774.7|13788.7|13773.7|3
1650552710000|2022-04-21 14:51:50|13787.2|13772.2|13789.2|13774.2|13789.2|13774.2|13785.2|13770.2|1
1650552720000|2022-04-21 14:52:00|13788.2|13773.2|13793.7|13778.7|13795.2|13780.2|13788.2|13773.2|0
1650552730000|2022-04-21 14:52:10|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|1
1650552740000|2022-04-21 14:52:20|13793.7|13778.7|13790.2|13775.2|13794.2|13779.2|13790.2|13775.2|0
1650552750000|2022-04-21 14:52:30|13789.7|13774.7|13784.7|13769.7|13789.7|13774.7|13784.7|13769.7|0
1650552760000|2022-04-21 14:52:40|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|0
1650552780000|2022-04-21 14:53:00|13787.7|13772.7|13790.7|13775.7|13790.7|13775.7|13784.7|13769.7|1
1650552790000|2022-04-21 14:53:10|13790.2|13775.2|13791.2|13776.2|13793.7|13778.7|13790.2|13775.2|0
1650552800000|2022-04-21 14:53:20|13791.7|13776.7|13789.2|13774.2|13792.7|13777.7|13789.2|13774.2|0
1650552810000|2022-04-21 14:53:30|13788.7|13773.7|13789.2|13774.2|13789.2|13774.2|13788.7|13773.7|0
1650552820000|2022-04-21 14:53:40|13788.7|13773.7|13786.7|13771.7|13789.2|13774.2|13786.7|13771.7|0
1650552830000|2022-04-21 14:53:50|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|0
1650552840000|2022-04-21 14:54:00|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|0
1650552850000|2022-04-21 14:54:10|13786.2|13771.2|13784.2|13769.2|13786.2|13771.2|13784.2|13769.2|0
1650552900000|2022-04-21 14:55:00|13790.7|13775.7|13793.2|13778.2|13793.2|13778.2|13790.7|13775.7|8
1650552920000|2022-04-21 14:55:20|13791.7|13776.7|13791.7|13776.7|13791.7|13776.7|13791.7|13776.7|0
1650552930000|2022-04-21 14:55:30|13788.2|13773.2|13787.2|13772.2|13788.2|13773.2|13785.7|13770.7|0
1650552940000|2022-04-21 14:55:40|13786.7|13771.7|13784.2|13769.2|13786.7|13771.7|13784.2|13769.2|0
1650552950000|2022-04-21 14:55:50|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|0
1650552970000|2022-04-21 14:56:10|13785.2|13770.2|13785.7|13770.7|13785.7|13770.7|13785.2|13770.2|0
1650552980000|2022-04-21 14:56:20|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|0
1650553000000|2022-04-21 14:56:40|13785.7|13770.7|13785.7|13770.7|13785.7|13770.7|13785.7|13770.7|0
1650553010000|2022-04-21 14:56:50|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|0
1650553020000|2022-04-21 14:57:00|13785.7|13770.7|13786.7|13771.7|13786.7|13771.7|13785.7|13770.7|0
1650553030000|2022-04-21 14:57:10|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|0
1650553080000|2022-04-21 14:58:00|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|0
1650553090000|2022-04-21 14:58:10|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|0
1650553100000|2022-04-21 14:58:20|||||||||1
1650553130000|2022-04-21 14:58:50|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|0
1650553140000|2022-04-21 14:59:00|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|0
1650553150000|2022-04-21 14:59:10|13793.2|13778.2|13797.2|13782.2|13797.2|13782.2|13793.2|13778.2|1
1650553160000|2022-04-21 14:59:20|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|0
1650553170000|2022-04-21 14:59:30|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|13796.7|13781.7|0
1650553180000|2022-04-21 14:59:40|||||||||1
1650553190000|2022-04-21 14:59:50|||||||||1
1650553200000|2022-04-21 15:00:00|13794.7|13779.7|13791.2|13776.2|13794.7|13779.7|13791.2|13776.2|0
1650553220000|2022-04-21 15:00:20|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|1
1650553230000|2022-04-21 15:00:30|13789.7|13774.7|13790.2|13775.2|13790.2|13775.2|13789.7|13774.7|0
1650553260000|2022-04-21 15:01:00|13789.7|13774.7|13794.2|13779.2|13794.2|13779.2|13789.7|13774.7|1
1650553270000|2022-04-21 15:01:10|13793.2|13778.2|13792.7|13777.7|13793.2|13778.2|13792.7|13777.7|0
1650553290000|2022-04-21 15:01:30|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|1
1650553320000|2022-04-21 15:02:00|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|0
1650553330000|2022-04-21 15:02:10|13791.7|13776.7|13791.7|13776.7|13791.7|13776.7|13791.7|13776.7|0
1650553340000|2022-04-21 15:02:20|13793.2|13778.2|13794.7|13779.7|13794.7|13779.7|13792.7|13777.7|3
1650553350000|2022-04-21 15:02:30|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|0
1650553360000|2022-04-21 15:02:40|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|0
1650553380000|2022-04-21 15:03:00|13793.7|13778.7|13792.2|13777.2|13793.7|13778.7|13788.2|13773.2|2
1650553390000|2022-04-21 15:03:10|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|0
1650553400000|2022-04-21 15:03:20|13790.7|13775.7|13789.7|13774.7|13790.7|13775.7|13789.7|13774.7|1
1650553410000|2022-04-21 15:03:30|13788.7|13773.7|13786.2|13771.2|13788.7|13773.7|13786.2|13771.2|3
1650553440000|2022-04-21 15:04:00|13789.7|13774.7|13789.2|13774.2|13789.7|13774.7|13789.2|13774.2|0
1650553450000|2022-04-21 15:04:10|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|0
1650553460000|2022-04-21 15:04:20|13789.7|13774.7|13789.7|13774.7|13790.2|13775.2|13789.7|13774.7|0
1650553470000|2022-04-21 15:04:30|13790.2|13775.2|13790.7|13775.7|13790.7|13775.7|13790.2|13775.2|0
1650553490000|2022-04-21 15:04:50|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|2
1650553500000|2022-04-21 15:05:00|13790.1|13775.1|13788.7|13773.7|13790.1|13775.1|13788.7|13773.7|0
1650553510000|2022-04-21 15:05:10|13787.7|13772.7|13787.7|13772.7|13787.7|13772.7|13787.7|13772.7|0
1650553530000|2022-04-21 15:05:30|||||||||2
1650553550000|2022-04-21 15:05:50|13788.6|13773.6|13786.6|13771.6|13788.6|13773.6|13786.6|13771.6|3
1650553560000|2022-04-21 15:06:00|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|0
1650553580000|2022-04-21 15:06:20|13788.1|13773.1|13786.7|13771.7|13788.1|13773.1|13786.7|13771.7|1
1650553590000|2022-04-21 15:06:30|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|0
1650553600000|2022-04-21 15:06:40|13785.7|13770.7|13788.2|13773.2|13788.2|13773.2|13785.7|13770.7|0
1650553620000|2022-04-21 15:07:00|13790.6|13775.6|13789.7|13774.7|13790.6|13775.6|13789.2|13774.2|0
1650553630000|2022-04-21 15:07:10|13789.6|13774.6|13788.2|13773.2|13789.6|13774.6|13788.2|13773.2|0
1650553640000|2022-04-21 15:07:20|13783.2|13768.2|13784.2|13769.2|13784.2|13769.2|13783.2|13768.2|0
1650553650000|2022-04-21 15:07:30|13781.7|13766.7|13797.9|13760.4|13797.9|13766.7|13781.7|13760.4|1
1650553670000|2022-04-21 15:07:50|13799.7|13784.7|13799.7|13774.7|13800.2|13784.7|13797.2|13774.7|4
1650553680000|2022-04-21 15:08:00|13802.7|13777.7|13802.7|13777.7|13802.7|13777.7|13802.7|13777.7|0
1650553690000|2022-04-21 15:08:10|13803.2|13778.2|13802.7|13777.7|13803.2|13778.2|13802.7|13777.7|0
1650553700000|2022-04-21 15:08:20|13803.7|13778.7|13803.7|13778.7|13803.7|13778.7|13803.7|13778.7|1
1650553710000|2022-04-21 15:08:30|13798.7|13783.7|13799.2|13784.2|13803.7|13784.2|13798.7|13778.7|0
1650553740000|2022-04-21 15:09:00|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|4
1650553750000|2022-04-21 15:09:10|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|0
1650553760000|2022-04-21 15:09:20|13795.7|13780.7|13797.2|13782.2|13797.2|13782.2|13793.2|13778.2|0
1650553770000|2022-04-21 15:09:30|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|0
1650553780000|2022-04-21 15:09:40|13797.2|13782.2|13799.2|13784.2|13799.2|13784.2|13797.2|13782.2|2
1650553800000|2022-04-21 15:10:00|13802.2|13787.2|13802.2|13787.2|13802.7|13787.7|13802.2|13787.2|0
1650553810000|2022-04-21 15:10:10|13802.7|13787.7|13802.7|13787.7|13802.7|13787.7|13802.7|13787.7|0
1650553820000|2022-04-21 15:10:20|13802.2|13787.2|13800.2|13785.2|13802.7|13787.7|13800.2|13785.2|3
1650553840000|2022-04-21 15:10:40|13797.2|13782.2|13796.7|13781.7|13797.2|13782.2|13796.7|13781.7|1
1650553850000|2022-04-21 15:10:50|13795.2|13780.2|13799.7|13784.7|13800.7|13785.7|13795.2|13780.2|0
1650553860000|2022-04-21 15:11:00|13800.2|13785.2|13804.2|13789.2|13804.7|13789.7|13800.2|13785.2|0
1650553870000|2022-04-21 15:11:10|13802.2|13787.2|13802.2|13787.2|13804.2|13789.2|13802.2|13787.2|0
1650553880000|2022-04-21 15:11:20|13802.7|13787.7|13801.7|13786.7|13802.7|13787.7|13801.7|13786.7|0
1650553920000|2022-04-21 15:12:00|13802.7|13787.7|13806.2|13791.2|13806.2|13791.2|13802.7|13787.7|0
1650553930000|2022-04-21 15:12:10|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|0
1650553950000|2022-04-21 15:12:30|13808.2|13793.2|13808.2|13793.2|13808.2|13793.2|13808.2|13793.2|0
1650553960000|2022-04-21 15:12:40|13809.2|13794.2|13810.7|13795.7|13810.7|13795.7|13809.2|13794.2|1
1650553970000|2022-04-21 15:12:50|13810.6|13795.6|13806.7|13791.7|13810.6|13795.6|13806.7|13791.7|0
1650553980000|2022-04-21 15:13:00|13806.6|13791.6|13802.2|13787.2|13806.7|13791.7|13799.7|13784.7|1
1650553990000|2022-04-21 15:13:10|13803.2|13788.2|13803.2|13788.2|13803.2|13788.2|13803.2|13788.2|0
1650554000000|2022-04-21 15:13:20|13802.7|13787.7|13803.2|13788.2|13803.2|13788.2|13802.7|13787.7|1
1650554010000|2022-04-21 15:13:30|13803.7|13788.7|13803.7|13788.7|13803.7|13788.7|13803.7|13788.7|0
1650554040000|2022-04-21 15:14:00|13802.2|13787.2|13802.7|13787.7|13802.7|13787.7|13802.2|13787.2|0
1650554050000|2022-04-21 15:14:10|13803.2|13788.2|13803.2|13788.2|13803.2|13788.2|13802.7|13787.7|0
1650554080000|2022-04-21 15:14:40|13804.2|13789.2|13803.7|13788.7|13804.2|13789.2|13803.7|13788.7|0
1650554100000|2022-04-21 15:15:00|13804.2|13789.2|13805.7|13790.7|13805.7|13790.7|13803.7|13788.7|0
1650554120000|2022-04-21 15:15:20|13805.2|13790.2|13805.2|13790.2|13805.2|13790.2|13805.2|13790.2|0
1650554130000|2022-04-21 15:15:30|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|13804.7|13789.7|0
1650554140000|2022-04-21 15:15:40|13806.2|13791.2|13806.7|13791.7|13806.7|13791.7|13805.7|13790.7|0
1650554150000|2022-04-21 15:15:50|13805.2|13790.2|13802.2|13787.2|13805.2|13790.2|13801.7|13786.7|0
1650554160000|2022-04-21 15:16:00|13800.2|13785.2|13798.7|13783.7|13800.2|13785.2|13798.7|13783.7|0
1650554170000|2022-04-21 15:16:10|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|0
1650554180000|2022-04-21 15:16:20|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|0
1650554190000|2022-04-21 15:16:30|13795.7|13780.7|13794.7|13779.7|13795.7|13780.7|13794.7|13779.7|1
1650554200000|2022-04-21 15:16:40|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|0
1650554210000|2022-04-21 15:16:50|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1650554220000|2022-04-21 15:17:00|13789.7|13774.7|13789.2|13774.2|13789.7|13774.7|13789.2|13774.2|0
1650554230000|2022-04-21 15:17:10|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|0
1650554240000|2022-04-21 15:17:20|13788.2|13773.2|13782.7|13767.7|13788.2|13773.2|13782.7|13767.7|1
1650554250000|2022-04-21 15:17:30|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|0
1650554270000|2022-04-21 15:17:50|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|0
1650554280000|2022-04-21 15:18:00|13778.2|13763.2|13770.2|13755.2|13778.2|13763.2|13770.2|13755.2|1
1650554290000|2022-04-21 15:18:10|13769.7|13754.7|13774.2|13759.2|13774.7|13759.7|13769.7|13754.7|0
1650554340000|2022-04-21 15:19:00|13775.2|13760.2|13774.7|13759.7|13775.2|13760.2|13774.7|13759.7|0
1650554350000|2022-04-21 15:19:10|13772.7|13757.7|13773.7|13758.7|13773.7|13758.7|13772.7|13757.7|0
1650554360000|2022-04-21 15:19:20|13778.7|13763.7|13776.7|13761.7|13780.2|13765.2|13776.7|13761.7|3
1650554380000|2022-04-21 15:19:40|13777.2|13762.2|13780.2|13765.2|13780.2|13765.2|13777.2|13762.2|0
1650554400000|2022-04-21 15:20:00|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|0
1650554420000|2022-04-21 15:20:20|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|1
1650554430000|2022-04-21 15:20:30|13778.2|13763.2|13778.2|13763.2|13778.2|13763.2|13778.2|13763.2|0
1650554470000|2022-04-21 15:21:10|13772.2|13757.2|13768.7|13753.7|13772.2|13757.2|13768.7|13753.7|1
1650554500000|2022-04-21 15:21:40|13768.2|13753.2|13768.2|13753.2|13768.7|13753.7|13768.2|13753.2|0
1650554520000|2022-04-21 15:22:00|13769.2|13754.2|13771.7|13756.7|13771.7|13756.7|13767.7|13752.7|0
1650554580000|2022-04-21 15:23:00|13772.2|13757.2|13772.7|13757.7|13772.7|13757.7|13772.2|13757.2|0
1650554620000|2022-04-21 15:23:40|13777.7|13762.7|13780.7|13765.7|13781.2|13766.2|13777.7|13762.7|2
1650554630000|2022-04-21 15:23:50|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|0
1650554640000|2022-04-21 15:24:00|13782.2|13767.2|13783.7|13768.7|13783.7|13768.7|13782.2|13767.2|0
1650554650000|2022-04-21 15:24:10|13787.2|13772.2|13788.2|13773.2|13788.2|13773.2|13787.2|13772.2|0
1650554660000|2022-04-21 15:24:20|13789.7|13774.7|13789.2|13774.2|13789.7|13774.7|13789.2|13774.2|0
1650554680000|2022-04-21 15:24:40|13793.2|13778.2|13792.7|13777.7|13793.2|13778.2|13792.2|13777.2|0
1650554690000|2022-04-21 15:24:50|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|1
1650554700000|2022-04-21 15:25:00|13792.7|13777.7|13793.2|13778.2|13793.2|13778.2|13792.7|13777.7|1
1650554720000|2022-04-21 15:25:20|13793.7|13778.7|13797.2|13782.2|13797.2|13782.2|13793.7|13778.7|0
1650554730000|2022-04-21 15:25:30|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|0
1650554750000|2022-04-21 15:25:50|||||||||6
1650554760000|2022-04-21 15:26:00|13795.2|13780.2|13795.7|13780.7|13795.7|13780.7|13795.2|13780.2|1
1650554770000|2022-04-21 15:26:10|13796.2|13781.2|13797.7|13782.7|13797.7|13782.7|13796.2|13781.2|6
1650554790000|2022-04-21 15:26:30|13797.2|13782.2|13795.2|13780.2|13797.2|13782.2|13794.7|13779.7|1
1650554800000|2022-04-21 15:26:40|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|0
1650554810000|2022-04-21 15:26:50|||||||||2
1650554820000|2022-04-21 15:27:00|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|1
1650554830000|2022-04-21 15:27:10|13798.2|13783.2|13799.2|13784.2|13799.2|13784.2|13798.2|13783.2|1
1650554840000|2022-04-21 15:27:20|13792.2|13777.2|13793.7|13778.7|13793.7|13778.7|13792.2|13777.2|4
1650554850000|2022-04-21 15:27:30|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|0
1650554860000|2022-04-21 15:27:40|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|0
1650554870000|2022-04-21 15:27:50|13793.2|13778.2|13792.7|13777.7|13793.2|13778.2|13792.7|13777.7|0
1650554880000|2022-04-21 15:28:00|13793.2|13778.2|13793.7|13778.7|13793.7|13778.7|13793.2|13778.2|0
1650554890000|2022-04-21 15:28:10|13792.7|13777.7|13793.7|13778.7|13793.7|13778.7|13792.7|13777.7|10
1650554900000|2022-04-21 15:28:20|||||||||1
1650554910000|2022-04-21 15:28:30|13797.7|13782.7|13799.7|13784.7|13799.7|13784.7|13797.7|13782.7|14
1650554920000|2022-04-21 15:28:40|13800.7|13785.7|13801.2|13786.2|13801.2|13786.2|13800.7|13785.7|3
1650554940000|2022-04-21 15:29:00|13802.7|13787.7|13797.2|13782.2|13802.7|13787.7|13796.7|13781.7|3
1650554950000|2022-04-21 15:29:10|13797.7|13782.7|13794.7|13779.7|13797.7|13782.7|13794.7|13779.7|0
1650554960000|2022-04-21 15:29:20|13794.2|13779.2|13794.7|13779.7|13794.7|13779.7|13794.2|13779.2|0
1650554980000|2022-04-21 15:29:40|13798.7|13783.7|13792.2|13777.2|13798.7|13783.7|13791.7|13776.7|0
1650554990000|2022-04-21 15:29:50|13791.7|13776.7|13789.2|13774.2|13791.7|13776.7|13789.2|13774.2|0
1650555000000|2022-04-21 15:30:00|13789.7|13774.7|13790.7|13775.7|13790.7|13775.7|13789.7|13774.7|0
1650555010000|2022-04-21 15:30:10|13790.2|13775.2|13786.7|13771.7|13790.2|13775.2|13786.7|13771.7|1
1650555020000|2022-04-21 15:30:20|13788.7|13773.7|13789.2|13774.2|13792.2|13777.2|13788.7|13773.7|0
1650555030000|2022-04-21 15:30:30|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|0
1650555050000|2022-04-21 15:30:50|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|0
1650555060000|2022-04-21 15:31:00|13788.2|13773.2|13787.2|13772.2|13788.2|13773.2|13787.2|13772.2|2
1650555070000|2022-04-21 15:31:10|13787.7|13772.7|13788.2|13773.2|13788.7|13773.7|13787.7|13772.7|0
1650555080000|2022-04-21 15:31:20|13793.7|13778.7|13792.2|13777.2|13793.7|13778.7|13792.2|13777.2|0
1650555090000|2022-04-21 15:31:30|13790.7|13775.7|13790.2|13775.2|13790.7|13775.7|13790.2|13775.2|0
1650555100000|2022-04-21 15:31:40|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|0
1650555120000|2022-04-21 15:32:00|13790.7|13775.7|13793.7|13768.7|13793.7|13776.7|13790.2|13768.7|1
1650555130000|2022-04-21 15:32:10|13794.7|13769.7|13790.2|13775.2|13794.7|13775.2|13789.7|13769.2|0
1650555140000|2022-04-21 15:32:20|13795.7|13780.7|13794.7|13779.7|13796.2|13781.2|13793.7|13778.7|0
1650555150000|2022-04-21 15:32:30|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|0
1650555160000|2022-04-21 15:32:40|13796.2|13781.2|13796.2|13781.2|13796.7|13781.7|13795.7|13780.7|0
1650555170000|2022-04-21 15:32:50|13795.7|13780.7|13794.2|13779.2|13795.7|13780.7|13794.2|13779.2|0
1650555180000|2022-04-21 15:33:00|13794.7|13779.7|13794.7|13779.7|13795.2|13780.2|13794.7|13779.7|0
1650555190000|2022-04-21 15:33:10|13794.2|13779.2|13798.2|13783.2|13798.2|13783.2|13794.2|13779.2|1
1650555210000|2022-04-21 15:33:30|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|0
1650555220000|2022-04-21 15:33:40|||||||||1
1650555240000|2022-04-21 15:34:00|13799.7|13784.7|13796.7|13781.7|13799.7|13784.7|13796.7|13781.7|0
1650555250000|2022-04-21 15:34:10|||||||||1
1650555260000|2022-04-21 15:34:20|13799.7|13784.7|13799.7|13784.7|13799.7|13784.7|13799.7|13784.7|0
1650555270000|2022-04-21 15:34:30|13800.2|13785.2|13801.2|13786.2|13801.7|13786.7|13800.2|13785.2|2
1650555280000|2022-04-21 15:34:40|13801.7|13786.7|13801.2|13786.2|13801.7|13786.7|13801.2|13786.2|0
1650555290000|2022-04-21 15:34:50|13800.2|13785.2|13801.7|13786.7|13801.7|13786.7|13800.2|13785.2|0
1650555300000|2022-04-21 15:35:00|13802.7|13787.7|13800.2|13785.2|13802.7|13787.7|13800.2|13785.2|0
1650555310000|2022-04-21 15:35:10|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|13801.2|13786.2|0
1650555320000|2022-04-21 15:35:20|13803.2|13788.2|13803.7|13788.7|13803.7|13788.7|13803.2|13788.2|0
1650555330000|2022-04-21 15:35:30|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|0
1650555340000|2022-04-21 15:35:40|13804.7|13789.7|13804.2|13789.2|13805.7|13790.7|13799.2|13784.2|0
1650555360000|2022-04-21 15:36:00|13803.7|13788.7|13802.2|13787.2|13803.7|13788.7|13801.7|13786.7|13
1650555370000|2022-04-21 15:36:10|13802.7|13787.7|13805.7|13790.7|13805.7|13790.7|13802.7|13787.7|0
1650555380000|2022-04-21 15:36:20|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|1
1650555390000|2022-04-21 15:36:30|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|0
1650555400000|2022-04-21 15:36:40|13805.2|13790.2|13812.2|13797.2|13812.2|13797.2|13805.2|13790.2|25
1650555410000|2022-04-21 15:36:50|13811.7|13796.7|13813.2|13798.2|13813.2|13798.2|13811.7|13796.7|5
1650555420000|2022-04-21 15:37:00|13812.2|13797.2|13806.2|13791.2|13812.2|13797.2|13804.2|13789.2|9
1650555430000|2022-04-21 15:37:10|13807.7|13792.7|13804.2|13789.2|13809.7|13794.7|13804.2|13789.2|0
1650555460000|2022-04-21 15:37:40|13803.2|13788.2|13803.2|13788.2|13803.2|13788.2|13803.2|13788.2|0
1650555470000|2022-04-21 15:37:50|13804.2|13789.2|13807.7|13792.7|13807.7|13792.7|13804.2|13789.2|0
1650555480000|2022-04-21 15:38:00|13805.7|13790.7|13805.2|13790.2|13806.2|13791.2|13799.7|13784.7|0
1650555500000|2022-04-21 15:38:20|13804.7|13789.7|13798.2|13783.2|13804.7|13789.7|13798.2|13783.2|0
1650555510000|2022-04-21 15:38:30|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|0
1650555530000|2022-04-21 15:38:50|13797.7|13782.7|13797.2|13782.2|13797.7|13782.7|13797.2|13782.2|0
1650555540000|2022-04-21 15:39:00|13796.7|13781.7|13799.2|13784.2|13799.2|13784.2|13796.7|13781.7|0
1650555570000|2022-04-21 15:39:30|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|1
1650555580000|2022-04-21 15:39:40|13801.7|13786.7|13802.7|13787.7|13802.7|13787.7|13801.7|13786.7|0
1650555590000|2022-04-21 15:39:50|13801.2|13786.2|13801.2|13786.2|13801.7|13786.7|13801.2|13786.2|0
1650555600000|2022-04-21 15:40:00|13800.7|13785.7|13797.7|13782.7|13800.7|13785.7|13793.7|13778.7|0
1650555620000|2022-04-21 15:40:20|13798.7|13783.7|13799.7|13784.7|13799.7|13784.7|13798.2|13783.2|0
1650555660000|2022-04-21 15:41:00|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|0
1650555680000|2022-04-21 15:41:20|13800.2|13785.2|13800.2|13785.2|13800.2|13785.2|13800.2|13785.2|0
1650555700000|2022-04-21 15:41:40|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|13800.7|13785.7|0
1650555730000|2022-04-21 15:42:10|13800.2|13785.2|13800.7|13785.7|13800.7|13785.7|13800.2|13785.2|0
1650555740000|2022-04-21 15:42:20|13800.6|13785.6|13791.7|13776.7|13800.6|13785.6|13791.7|13776.7|0
1650555750000|2022-04-21 15:42:30|13792.2|13777.2|13790.7|13775.7|13792.2|13777.2|13790.7|13775.7|0
1650555770000|2022-04-21 15:42:50|13790.2|13775.2|13794.7|13779.7|13794.7|13779.7|13788.2|13773.2|0
1650555780000|2022-04-21 15:43:00|13796.2|13781.2|13797.6|13782.6|13797.7|13782.7|13796.2|13781.2|0
1650555790000|2022-04-21 15:43:10|13796.6|13781.6|13792.1|13777.1|13796.6|13781.6|13791.6|13776.6|0
1650555800000|2022-04-21 15:43:20|13791.7|13776.7|13795.1|13780.1|13795.1|13780.1|13791.7|13776.7|0
1650555820000|2022-04-21 15:43:40|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|0
1650555840000|2022-04-21 15:44:00|13794.1|13779.1|13795.6|13780.6|13795.6|13780.6|13794.1|13779.1|0
1650555850000|2022-04-21 15:44:10|13794.6|13779.6|13795.1|13780.1|13795.1|13780.1|13794.6|13779.6|0
1650555890000|2022-04-21 15:44:50|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|0
1650555920000|2022-04-21 15:45:20|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|13794.1|13779.1|0
1650555930000|2022-04-21 15:45:30|13793.1|13778.1|13790.6|13775.6|13793.1|13778.1|13790.6|13775.6|0
1650556010000|2022-04-21 15:46:50|13791.1|13776.1|13797.6|13782.6|13799.1|13784.1|13791.1|13776.1|1
1650556020000|2022-04-21 15:47:00|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|0
1650556040000|2022-04-21 15:47:20|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|0
1650556050000|2022-04-21 15:47:30|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.1|13782.1|0
1650556090000|2022-04-21 15:48:10|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|0
1650556140000|2022-04-21 15:49:00|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|0
1650556180000|2022-04-21 15:49:40|13798.1|13783.1|13794.6|13779.6|13798.1|13783.1|13794.1|13779.1|0
1650556200000|2022-04-21 15:50:00|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|0
1650556220000|2022-04-21 15:50:20|13791.6|13776.6|13791.1|13776.1|13792.6|13777.6|13791.1|13776.1|0
1650556240000|2022-04-21 15:50:40|13792.6|13777.6|13791.1|13776.1|13792.6|13777.6|13791.1|13776.1|0
1650556260000|2022-04-21 15:51:00|13794.1|13779.1|13794.1|13779.1|13795.1|13780.1|13794.1|13779.1|0
1650556270000|2022-04-21 15:51:10|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|4
1650556290000|2022-04-21 15:51:30|13794.1|13779.1|13793.6|13778.6|13794.1|13779.1|13793.6|13778.6|0
1650556300000|2022-04-21 15:51:40|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1650556320000|2022-04-21 15:52:00|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|0
1650556330000|2022-04-21 15:52:10|13791.6|13776.6|13791.6|13776.6|13791.6|13776.6|13790.1|13775.1|0
1650556370000|2022-04-21 15:52:50|13792.6|13777.6|13792.6|13777.6|13792.6|13777.6|13792.6|13777.6|0
1650556380000|2022-04-21 15:53:00|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1650556390000|2022-04-21 15:53:10|13790.1|13775.1|13790.6|13775.6|13790.6|13775.6|13790.1|13775.1|0
1650556400000|2022-04-21 15:53:20|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|0
1650556410000|2022-04-21 15:53:30|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|4
1650556440000|2022-04-21 15:54:00|13790.6|13775.6|13789.6|13774.6|13790.6|13775.6|13789.1|13774.1|0
1650556450000|2022-04-21 15:54:10|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1650556480000|2022-04-21 15:54:40|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|0
1650556500000|2022-04-21 15:55:00|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13789.6|13774.6|0
1650556510000|2022-04-21 15:55:10|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|0
1650556540000|2022-04-21 15:55:40|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|0
1650556550000|2022-04-21 15:55:50|13788.1|13773.1|13784.6|13769.6|13788.1|13773.1|13784.1|13769.1|0
1650556560000|2022-04-21 15:56:00|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|0
1650556580000|2022-04-21 15:56:20|13785.6|13770.6|13782.6|13767.6|13785.6|13770.6|13780.1|13765.1|0
1650556590000|2022-04-21 15:56:30|13783.1|13768.1|13784.6|13769.6|13784.6|13769.6|13783.1|13768.1|0
1650556660000|2022-04-21 15:57:40|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|1
1650556690000|2022-04-21 15:58:10|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|0
1650556710000|2022-04-21 15:58:30|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|0
1650556720000|2022-04-21 15:58:40|13786.1|13771.1|13783.6|13768.6|13786.1|13771.1|13783.6|13768.6|0
1650556730000|2022-04-21 15:58:50|13784.6|13769.6|13782.6|13767.6|13784.6|13769.6|13782.6|13767.6|2
1650556740000|2022-04-21 15:59:00|13784.1|13769.1|13782.6|13767.6|13785.1|13770.1|13782.6|13767.6|1
1650556750000|2022-04-21 15:59:10|13783.6|13768.6|13782.1|13767.1|13783.6|13768.6|13782.1|13767.1|0
1650556760000|2022-04-21 15:59:20|13782.6|13767.6|13784.1|13769.1|13784.1|13769.1|13782.6|13767.6|0
1650556780000|2022-04-21 15:59:40|13784.6|13769.6|13784.1|13769.1|13784.6|13769.6|13784.1|13769.1|0
1650556800000|2022-04-21 16:00:00|13783.6|13768.6|13786.1|13771.1|13786.1|13771.1|13783.1|13768.1|0
1650556810000|2022-04-21 16:00:10|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|0
1650556840000|2022-04-21 16:00:40|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13
1650556860000|2022-04-21 16:01:00|13787.6|13772.6|13785.6|13770.6|13788.1|13773.1|13782.6|13767.6|0
1650556870000|2022-04-21 16:01:10|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|0
1650556900000|2022-04-21 16:01:40|13793.1|13778.1|13793.6|13778.6|13793.6|13778.6|13792.1|13777.1|1
1650556910000|2022-04-21 16:01:50|13793.1|13778.1|13790.1|13775.1|13793.1|13778.1|13790.1|13775.1|0
1650556920000|2022-04-21 16:02:00|13791.1|13776.1|13792.6|13777.6|13792.6|13777.6|13789.1|13774.1|0
1650556930000|2022-04-21 16:02:10|13793.1|13778.1|13795.1|13780.1|13795.1|13780.1|13793.1|13778.1|0
1650556960000|2022-04-21 16:02:40|13796.6|13781.6|13797.6|13782.6|13797.6|13782.6|13796.6|13781.6|0
1650556970000|2022-04-21 16:02:50|13796.1|13781.1|13793.6|13778.6|13796.1|13781.1|13791.6|13776.6|0
1650556980000|2022-04-21 16:03:00|13793.1|13778.1|13793.6|13778.6|13794.1|13779.1|13793.1|13778.1|0
1650556990000|2022-04-21 16:03:10|13793.1|13778.1|13789.1|13774.1|13793.6|13778.6|13789.1|13774.1|0
1650557000000|2022-04-21 16:03:20|13788.1|13773.1|13788.6|13773.6|13788.6|13773.6|13788.1|13773.1|0
1650557010000|2022-04-21 16:03:30|13789.1|13774.1|13787.6|13772.6|13789.1|13774.1|13787.6|13772.6|0
1650557020000|2022-04-21 16:03:40|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|13785.6|13770.6|0
1650557030000|2022-04-21 16:03:50|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|0
1650557040000|2022-04-21 16:04:00|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|0
1650557050000|2022-04-21 16:04:10|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|0
1650557060000|2022-04-21 16:04:20|13787.1|13772.1|13787.6|13772.6|13787.6|13772.6|13787.1|13772.1|0
1650557090000|2022-04-21 16:04:50|13788.1|13773.1|13790.6|13775.6|13791.6|13776.6|13788.1|13773.1|0
1650557100000|2022-04-21 16:05:00|13793.1|13778.1|13792.6|13777.6|13794.1|13779.1|13787.1|13772.1|2
1650557120000|2022-04-21 16:05:20|13793.1|13778.1|13793.1|13778.1|13793.1|13778.1|13793.1|13778.1|1
1650557130000|2022-04-21 16:05:30|||||||||3
1650557160000|2022-04-21 16:06:00|13793.6|13778.6|13794.1|13779.1|13794.1|13779.1|13793.6|13778.6|0
1650557200000|2022-04-21 16:06:40|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|0
1650557210000|2022-04-21 16:06:50|13794.1|13779.1|13794.6|13779.6|13794.6|13779.6|13794.1|13779.1|0
1650557220000|2022-04-21 16:07:00|13793.6|13778.6|13789.1|13774.1|13793.6|13778.6|13789.1|13774.1|0
1650557230000|2022-04-21 16:07:10|13795.1|13780.1|13790.6|13775.6|13795.1|13780.1|13790.6|13775.6|0
1650557240000|2022-04-21 16:07:20|13792.6|13777.6|13796.1|13781.1|13796.1|13781.1|13792.6|13777.6|2
1650557260000|2022-04-21 16:07:40|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|2
1650557270000|2022-04-21 16:07:50|13798.6|13783.6|13799.1|13784.1|13799.1|13784.1|13798.6|13783.6|0
1650557280000|2022-04-21 16:08:00|13798.6|13783.6|13799.1|13784.1|13799.1|13784.1|13798.6|13783.6|0
1650557290000|2022-04-21 16:08:10|13800.6|13785.6|13798.1|13783.1|13800.6|13785.6|13798.1|13783.1|0
1650557310000|2022-04-21 16:08:30|13800.6|13785.6|13798.6|13783.6|13800.6|13785.6|13798.1|13783.1|2
1650557320000|2022-04-21 16:08:40|||||||||2
1650557330000|2022-04-21 16:08:50|13796.6|13781.6|13801.6|13776.6|13801.6|13781.6|13796.6|13776.6|0
1650557340000|2022-04-21 16:09:00|13800.1|13775.1|13799.1|13784.1|13800.1|13784.1|13794.6|13775.1|0
1650557400000|2022-04-21 16:10:00|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1650557410000|2022-04-21 16:10:10|13800.1|13785.1|13800.1|13785.1|13800.1|13785.1|13800.1|13785.1|1
1650557440000|2022-04-21 16:10:40|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|0
1650557450000|2022-04-21 16:10:50|13804.6|13789.6|13800.6|13785.6|13804.6|13789.6|13800.6|13785.6|0
1650557460000|2022-04-21 16:11:00|13802.1|13787.1|13802.6|13787.6|13802.6|13787.6|13802.1|13787.1|0
1650557470000|2022-04-21 16:11:10|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|0
1650557490000|2022-04-21 16:11:30|||||||||5
1650557510000|2022-04-21 16:11:50|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1650557520000|2022-04-21 16:12:00|13804.1|13789.1|13804.1|13789.1|13805.6|13790.6|13804.1|13789.1|0
1650557530000|2022-04-21 16:12:10|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|1
1650557540000|2022-04-21 16:12:20|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|0
1650557550000|2022-04-21 16:12:30|13800.6|13785.6|13798.6|13783.6|13800.6|13785.6|13798.6|13783.6|0
1650557560000|2022-04-21 16:12:40|13802.5|13787.5|13802.6|13787.6|13802.6|13787.6|13802.5|13787.5|1
1650557580000|2022-04-21 16:13:00|13803.1|13788.1|13804.6|13789.6|13804.6|13789.6|13803.1|13788.1|0
1650557590000|2022-04-21 16:13:10|13804.1|13789.1|13804.1|13789.1|13804.1|13789.1|13804.1|13789.1|0
1650557600000|2022-04-21 16:13:20|13799.6|13784.6|13799.1|13784.1|13799.6|13784.6|13799.1|13784.1|0
1650557610000|2022-04-21 16:13:30|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|1
1650557620000|2022-04-21 16:13:40|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|13802.1|13787.1|0
1650557630000|2022-04-21 16:13:50|13803.1|13788.1|13802.6|13787.6|13804.1|13789.1|13801.6|13786.6|0
1650557640000|2022-04-21 16:14:00|13803.1|13788.1|13803.6|13788.6|13803.6|13788.6|13803.1|13788.1|0
1650557650000|2022-04-21 16:14:10|13803.5|13788.5|13802.6|13787.6|13803.5|13788.5|13801.6|13786.6|0
1650557660000|2022-04-21 16:14:20|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|0
1650557690000|2022-04-21 16:14:50|||||||||1
1650557700000|2022-04-21 16:15:00|13802.1|13787.1|13802.6|13787.6|13802.6|13787.6|13801.6|13786.6|0
1650557710000|2022-04-21 16:15:10|13802.1|13787.1|13800.6|13785.6|13802.1|13787.1|13800.6|13785.6|0
1650557730000|2022-04-21 16:15:30|13803.6|13788.6|13807.1|13792.1|13807.1|13792.1|13802.1|13787.1|6
1650557740000|2022-04-21 16:15:40|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|2
1650557750000|2022-04-21 16:15:50|13809.6|13794.6|13808.1|13793.1|13810.1|13795.1|13805.6|13790.6|0
1650557760000|2022-04-21 16:16:00|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|13809.6|13794.6|0
1650557770000|2022-04-21 16:16:10|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|13810.1|13795.1|0
1650557780000|2022-04-21 16:16:20|13809.6|13794.6|13810.1|13795.1|13810.1|13795.1|13809.6|13794.6|0
1650557790000|2022-04-21 16:16:30|13810.6|13795.6|13816.6|13801.6|13817.6|13802.6|13810.6|13795.6|1
1650557800000|2022-04-21 16:16:40|13815.6|13800.6|13813.1|13798.1|13816.1|13801.1|13810.1|13795.1|1
1650557820000|2022-04-21 16:17:00|13813.6|13798.6|13814.1|13799.1|13814.1|13799.1|13813.6|13798.6|0
1650557830000|2022-04-21 16:17:10|13815.6|13800.6|13816.1|13801.1|13816.1|13801.1|13815.6|13800.6|0
1650557850000|2022-04-21 16:17:30|13815.1|13800.1|13811.6|13796.6|13815.1|13800.1|13811.6|13796.6|3
1650557860000|2022-04-21 16:17:40|13813.6|13798.6|13813.6|13798.6|13813.6|13798.6|13813.6|13798.6|18
1650557880000|2022-04-21 16:18:00|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|0
1650557930000|2022-04-21 16:18:50|||||||||14
1650557940000|2022-04-21 16:19:00|13812.6|13797.6|13813.1|13798.1|13813.1|13798.1|13812.6|13797.6|10
1650557950000|2022-04-21 16:19:10|13815.1|13800.1|13815.1|13800.1|13815.1|13800.1|13815.1|13800.1|0
1650557960000|2022-04-21 16:19:20|13814.6|13799.6|13818.5|13803.5|13818.6|13803.6|13814.6|13799.6|1
1650557970000|2022-04-21 16:19:30|13814.6|13799.6|13816.1|13801.1|13816.1|13801.1|13811.6|13796.6|0
1650558000000|2022-04-21 16:20:00|13816.6|13801.6|13819|13804|13819|13804|13816.6|13801.6|2
1650558010000|2022-04-21 16:20:10|13820|13805|13820|13805|13820|13805|13820|13805|0
1650558020000|2022-04-21 16:20:20|13816.5|13801.5|13815.1|13800.1|13816.5|13801.5|13815.1|13800.1|3
1650558050000|2022-04-21 16:20:50|13815|13800|13814.1|13799.1|13815|13800|13814.1|13799.1|0
1650558060000|2022-04-21 16:21:00|13815.6|13800.6|13823|13808|13823|13808|13815.6|13800.6|1
1650558070000|2022-04-21 16:21:10|13823.5|13808.5|13821|13806|13823.5|13808.5|13820.5|13805.5|8
1650558080000|2022-04-21 16:21:20|13821.5|13806.5|13823.5|13808.5|13823.5|13808.5|13821.5|13806.5|15
1650558100000|2022-04-21 16:21:40|13821.5|13806.5|13815|13800|13821.5|13806.5|13815|13800|0
1650558110000|2022-04-21 16:21:50|13815.5|13800.5|13817|13802|13818|13803|13813|13798|0
1650558120000|2022-04-21 16:22:00|13816.5|13801.5|13817.5|13802.5|13817.5|13802.5|13816.5|13801.5|0
1650558130000|2022-04-21 16:22:10|13817|13802|13820|13805|13820|13805|13817|13802|0
1650558140000|2022-04-21 16:22:20|13818.5|13803.5|13819.5|13804.5|13819.5|13804.5|13818.5|13803.5|0
1650558150000|2022-04-21 16:22:30|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|2
1650558170000|2022-04-21 16:22:50|13817.5|13802.5|13817.5|13802.5|13817.5|13802.5|13817.5|13802.5|0
1650558180000|2022-04-21 16:23:00|13816|13801|13815.5|13800.5|13816|13801|13815.5|13800.5|0
1650558210000|2022-04-21 16:23:30|13815.6|13800.6|13819|13804|13819.5|13804.5|13815.6|13800.6|0
1650558240000|2022-04-21 16:24:00|13822|13807|13824|13809|13824|13809|13822|13807|0
1650558290000|2022-04-21 16:24:50|13822|13807|13821.5|13806.5|13822|13807|13821.5|13806.5|0
1650558300000|2022-04-21 16:25:00|13817.5|13802.5|13817.5|13802.5|13817.5|13802.5|13817|13802|0
1650558310000|2022-04-21 16:25:10|13815.5|13800.5|13815|13800|13815.5|13800.5|13815|13800|0
1650558320000|2022-04-21 16:25:20|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|0
1650558330000|2022-04-21 16:25:30|13815|13800|13817|13802|13817|13802|13815|13800|0
1650558350000|2022-04-21 16:25:50|13819|13804|13819|13804|13819|13804|13819|13804|0
1650558360000|2022-04-21 16:26:00|13820|13805|13822.5|13807.5|13822.5|13807.5|13820|13805|0
1650558370000|2022-04-21 16:26:10|13819.5|13804.5|13823|13808|13823|13808|13819.5|13804.5|0
1650558390000|2022-04-21 16:26:30|13824|13809|13824|13809|13824|13809|13824|13809|0
1650558400000|2022-04-21 16:26:40|13824.5|13809.5|13823|13808|13824.5|13809.5|13823|13808|1
1650558440000|2022-04-21 16:27:20|13820.5|13805.5|13820.5|13805.5|13821.5|13806.5|13820.5|13805.5|0
1650558450000|2022-04-21 16:27:30|13817|13802|13817|13802|13817|13802|13817|13802|0
1650558460000|2022-04-21 16:27:40|13815|13800|13815|13800|13815|13800|13815|13800|0
1650558480000|2022-04-21 16:28:00|13816.5|13801.5|13822|13807|13822|13807|13816.5|13801.5|0
1650558490000|2022-04-21 16:28:10|13823|13808|13823|13808|13823|13808|13823|13808|0
1650558500000|2022-04-21 16:28:20|13822.5|13807.5|13823|13808|13823|13808|13822|13807|0
1650558510000|2022-04-21 16:28:30|13818.5|13803.5|13820.5|13805.5|13820.5|13805.5|13818.5|13803.5|0
1650558520000|2022-04-21 16:28:40|13820|13805|13820|13805|13820|13805|13820|13805|0
1650558550000|2022-04-21 16:29:10|13817|13802|13816.5|13801.5|13817|13802|13816.5|13801.5|1
1650558560000|2022-04-21 16:29:20|13817|13802|13816|13801|13817|13802|13816|13801|0
1650558570000|2022-04-21 16:29:30|13817.5|13802.5|13817.5|13802.5|13817.5|13802.5|13817.5|13802.5|0
1650558580000|2022-04-21 16:29:40|13817|13802|13817|13802|13817|13802|13817|13802|0
1650558590000|2022-04-21 16:29:50|13815|13800|13815|13800|13815|13800|13815|13800|0
1650558600000|2022-04-21 16:30:00|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|0
1650558610000|2022-04-21 16:30:10|13817.5|13802.5|13818|13803|13818|13803|13817|13802|2
1650558620000|2022-04-21 16:30:20|13818.5|13803.5|13818.5|13803.5|13818.5|13803.5|13818.5|13803.5|0
1650558630000|2022-04-21 16:30:30|13816.5|13801.5|13817|13802|13817|13802|13816.5|13801.5|0
1650558640000|2022-04-21 16:30:40|13816.5|13801.5|13814.5|13799.5|13816.5|13801.5|13813.5|13798.5|0
1650558660000|2022-04-21 16:31:00|13814|13799|13814.5|13799.5|13814.5|13799.5|13813.5|13798.5|0
1650558670000|2022-04-21 16:31:10|13816|13801|13809.5|13794.5|13816|13801|13809.5|13794.5|0
1650558680000|2022-04-21 16:31:20|13811|13796|13811|13796|13811.5|13796.5|13811|13796|0
1650558710000|2022-04-21 16:31:50|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|0
1650558720000|2022-04-21 16:32:00|13812.5|13797.5|13811.5|13796.5|13814|13799|13809|13794|0
1650558730000|2022-04-21 16:32:10|13812|13797|13811.5|13796.5|13812|13797|13811.5|13796.5|0
1650558740000|2022-04-21 16:32:20|13818|13803|13818|13803|13818|13803|13818|13803|1
1650558760000|2022-04-21 16:32:40|13817.5|13802.5|13819|13804|13819|13804|13817.5|13802.5|0
1650558770000|2022-04-21 16:32:50|13818.5|13803.5|13813.5|13798.5|13819|13804|13813.5|13798.5|2
1650558790000|2022-04-21 16:33:10|13814|13799|13814|13799|13814|13799|13814|13799|0
1650558800000|2022-04-21 16:33:20|13816.5|13801.5|13817.5|13802.5|13817.5|13802.5|13816.5|13801.5|0
1650558810000|2022-04-21 16:33:30|13818|13803|13818|13803|13818|13803|13818|13803|0
1650558830000|2022-04-21 16:33:50|13816.5|13801.5|13817.5|13802.5|13817.5|13802.5|13816.5|13801.5|0
1650558840000|2022-04-21 16:34:00|13816.5|13801.5|13819.5|13804.5|13819.5|13804.5|13816.5|13801.5|0
1650558850000|2022-04-21 16:34:10|13820|13805|13820|13805|13820|13805|13820|13805|3
1650558860000|2022-04-21 16:34:20|13821|13806|13822.5|13807.5|13822.5|13807.5|13821|13806|2
1650558870000|2022-04-21 16:34:30|13825|13810|13825|13810|13825|13810|13825|13810|0
1650558890000|2022-04-21 16:34:50|13825.5|13810.5|13825|13810|13825.5|13810.5|13825|13810|8
1650558900000|2022-04-21 16:35:00|13824|13809|13825|13810|13825|13810|13824|13809|2
1650558910000|2022-04-21 16:35:10|13824.5|13809.5|13825|13810|13825|13810|13824.5|13809.5|0
1650558920000|2022-04-21 16:35:20|13825.5|13810.5|13827.5|13812.5|13827.5|13812.5|13825.5|13810.5|2
1650558930000|2022-04-21 16:35:30|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|2
1650558950000|2022-04-21 16:35:50|||||||||6
1650558970000|2022-04-21 16:36:10|13827|13812|13825.5|13810.5|13827|13812|13825.5|13810.5|1
1650558980000|2022-04-21 16:36:20|13825|13810|13824.5|13809.5|13825|13810|13824.5|13809.5|0
1650558990000|2022-04-21 16:36:30|13822.5|13807.5|13817.5|13802.5|13822.5|13807.5|13817.5|13802.5|1
1650559020000|2022-04-21 16:37:00|13818.5|13803.5|13818.5|13803.5|13818.5|13803.5|13818.5|13803.5|0
1650559030000|2022-04-21 16:37:10|13823.5|13808.5|13823.5|13808.5|13823.5|13808.5|13823.5|13808.5|0
1650559040000|2022-04-21 16:37:20|13819.5|13804.5|13819.5|13804.5|13819.5|13804.5|13819.5|13804.5|0
1650559060000|2022-04-21 16:37:40|13819|13804|13819|13804|13819|13804|13819|13804|0
1650559090000|2022-04-21 16:38:10|13817.5|13802.5|13816.5|13801.5|13817.5|13802.5|13816.5|13801.5|0
1650559120000|2022-04-21 16:38:40|13816|13801|13815|13800|13816|13801|13815|13800|0
1650559130000|2022-04-21 16:38:50|13814.5|13799.5|13812|13797|13814.5|13799.5|13812|13797|0
1650559170000|2022-04-21 16:39:30|13812.5|13797.5|13816|13801|13816|13801|13812.5|13797.5|1
1650559180000|2022-04-21 16:39:40|13815.5|13800.5|13813.5|13798.5|13815.5|13800.5|13813.5|13798.5|1
1650559210000|2022-04-21 16:40:10|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|0
1650559240000|2022-04-21 16:40:40|||||||||3
1650559260000|2022-04-21 16:41:00|13816|13801|13816|13801|13816|13801|13816|13801|0
1650559310000|2022-04-21 16:41:50|13815.5|13800.5|13816|13801|13816|13801|13815.5|13800.5|0
1650559320000|2022-04-21 16:42:00|13815.5|13800.5|13813|13798|13816|13801|13813|13798|0
1650559340000|2022-04-21 16:42:20|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|0
1650559350000|2022-04-21 16:42:30|||||||||2
1650559370000|2022-04-21 16:42:50|13812|13797|13812|13797|13812|13797|13812|13797|0
1650559390000|2022-04-21 16:43:10|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|1
1650559420000|2022-04-21 16:43:40|13812|13797|13812|13797|13812|13797|13812|13797|0
1650559430000|2022-04-21 16:43:50|13811.5|13796.5|13811.5|13796.5|13811.5|13796.5|13811|13796|0
1650559440000|2022-04-21 16:44:00|13811|13796|13811.5|13796.5|13811.5|13796.5|13811|13796|0
1650559450000|2022-04-21 16:44:10|||||||||1
1650559460000|2022-04-21 16:44:20|13813.5|13798.5|13809.5|13794.5|13813.5|13798.5|13809|13794|0
1650559470000|2022-04-21 16:44:30|13811|13796|13811|13796|13811|13796|13811|13796|0
1650559480000|2022-04-21 16:44:40|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|0
1650559500000|2022-04-21 16:45:00|13812|13797|13815.5|13800.5|13815.5|13800.5|13812|13797|0
1650559530000|2022-04-21 16:45:30|13812.5|13797.5|13813|13798|13813|13798|13812.5|13797.5|0
1650559550000|2022-04-21 16:45:50|13809|13794|13809|13794|13809|13794|13809|13794|0
1650559560000|2022-04-21 16:46:00|13808.5|13793.5|13809.5|13794.5|13809.5|13794.5|13808.5|13793.5|0
1650559570000|2022-04-21 16:46:10|13807|13792|13804.5|13789.5|13808.5|13793.5|13804.5|13789.5|2
1650559580000|2022-04-21 16:46:20|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|0
1650559590000|2022-04-21 16:46:30|13804|13789|13804|13789|13804|13789|13804|13789|0
1650559620000|2022-04-21 16:47:00|13805.5|13790.5|13807|13792|13807|13792|13805.5|13790.5|0
1650559640000|2022-04-21 16:47:20|||||||||1
1650559670000|2022-04-21 16:47:50|13809.5|13794.5|13809|13794|13809.5|13794.5|13809|13794|2
1650559680000|2022-04-21 16:48:00|13810.5|13795.5|13810|13795|13810.5|13795.5|13810|13795|0
1650559700000|2022-04-21 16:48:20|13807.5|13792.5|13808|13793|13808.5|13793.5|13807.5|13792.5|1
1650559710000|2022-04-21 16:48:30|13808.5|13793.5|13807.5|13792.5|13808.5|13793.5|13807.5|13792.5|0
1650559720000|2022-04-21 16:48:40|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|0
1650559730000|2022-04-21 16:48:50|13804|13789|13804|13789|13804|13789|13804|13789|0
1650559740000|2022-04-21 16:49:00|13805|13790|13805|13790|13805|13790|13805|13790|0
1650559750000|2022-04-21 16:49:10|13806|13791|13801.5|13786.5|13806|13791|13800.5|13785.5|1
1650559760000|2022-04-21 16:49:20|13801|13786|13797.5|13782.5|13801|13786|13797.5|13782.5|0
1650559780000|2022-04-21 16:49:40|13800|13785|13799.5|13784.5|13800|13785|13797|13782|0
1650559820000|2022-04-21 16:50:20|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|0
1650559840000|2022-04-21 16:50:40|13798|13783|13798|13783|13798|13783|13798|13783|0
1650559860000|2022-04-21 16:51:00|13799|13784|13803.5|13788.5|13803.5|13788.5|13799|13784|0
1650559870000|2022-04-21 16:51:10|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|0
1650559890000|2022-04-21 16:51:30|13803|13788|13803|13788|13803|13788|13803|13788|0
1650559910000|2022-04-21 16:51:50|13802|13787|13803.5|13788.5|13803.5|13788.5|13802|13787|0
1650559920000|2022-04-21 16:52:00|13803|13788|13804.5|13789.5|13805|13790|13802.5|13787.5|0
1650559930000|2022-04-21 16:52:10|13805|13790|13805|13790|13805|13790|13805|13790|0
1650559940000|2022-04-21 16:52:20|13802.5|13787.5|13801|13786|13802.5|13787.5|13801|13786|0
1650559950000|2022-04-21 16:52:30|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13800.5|13785.5|0
1650559960000|2022-04-21 16:52:40|13799|13784|13802.5|13787.5|13802.5|13787.5|13799|13784|0
1650559980000|2022-04-21 16:53:00|13801.5|13786.5|13802|13787|13802|13787|13801.5|13786.5|0
1650560020000|2022-04-21 16:53:40|13805|13790|13805|13790|13805|13790|13805|13790|2
1650560030000|2022-04-21 16:53:50|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|0
1650560040000|2022-04-21 16:54:00|13805.5|13790.5|13800.5|13785.5|13805.5|13790.5|13800|13785|0
1650560060000|2022-04-21 16:54:20|13800|13785|13800|13785|13800|13785|13800|13785|0
1650560070000|2022-04-21 16:54:30|||||||||1
1650560080000|2022-04-21 16:54:40|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|8
1650560100000|2022-04-21 16:55:00|13806|13791|13803.5|13788.5|13807|13792|13802.5|13787.5|0
1650560110000|2022-04-21 16:55:10|13804.5|13789.5|13805|13790|13805|13790|13804.5|13789.5|0
1650560120000|2022-04-21 16:55:20|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|13805.5|13790.5|0
1650560140000|2022-04-21 16:55:40|13806|13791|13806.5|13791.5|13806.5|13791.5|13806|13791|0
1650560150000|2022-04-21 16:55:50|||||||||3
1650560180000|2022-04-21 16:56:20|13813|13798|13813.5|13798.5|13815|13800|13813|13798|5
1650560210000|2022-04-21 16:56:50|13813|13798|13814.5|13799.5|13814.5|13799.5|13812.5|13797.5|0
1650560220000|2022-04-21 16:57:00|13816|13801|13816.5|13801.5|13816.5|13801.5|13816|13801|0
1650560230000|2022-04-21 16:57:10|13817|13802|13817|13802|13820.5|13805.5|13817|13802|2
1650560240000|2022-04-21 16:57:20|13819.5|13804.5|13820.5|13805.5|13820.5|13805.5|13819.5|13804.5|1
1650560250000|2022-04-21 16:57:30|13817|13802|13813.5|13798.5|13817|13802|13813.5|13798.5|0
1650560270000|2022-04-21 16:57:50|13810.5|13795.5|13810|13795|13811.5|13796.5|13810|13795|0
1650560280000|2022-04-21 16:58:00|13810.5|13795.5|13817|13802|13817.5|13802.5|13810.5|13795.5|1
1650560290000|2022-04-21 16:58:10|13814.5|13799.5|13814.5|13799.5|13814.5|13799.5|13814.5|13799.5|0
1650560330000|2022-04-21 16:58:50|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|13815.5|13800.5|1
1650560350000|2022-04-21 16:59:10|13817|13802|13817|13802|13817|13802|13817|13802|0
1650560370000|2022-04-21 16:59:30|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|0
1650560390000|2022-04-21 16:59:50|13812.5|13797.5|13809.5|13794.5|13812.5|13797.5|13809.5|13794.5|0
1650560410000|2022-04-21 17:00:10|13808.5|13793.5|13809|13794|13809|13794|13808.5|13793.5|0
1650560420000|2022-04-21 17:00:20|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|0
1650560440000|2022-04-21 17:00:40|13808|13793|13808.5|13793.5|13808.5|13793.5|13808|13793|0
1650560460000|2022-04-21 17:01:00|13808|13793|13809.5|13794.5|13809.5|13794.5|13808|13793|0
1650560470000|2022-04-21 17:01:10|13808|13793|13808|13793|13808|13793|13808|13793|0
1650560520000|2022-04-21 17:02:00|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|0
1650560540000|2022-04-21 17:02:20|13811.5|13796.5|13810.5|13795.5|13811.5|13796.5|13810.5|13795.5|0
1650560550000|2022-04-21 17:02:30|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|0
1650560570000|2022-04-21 17:02:50|13807.5|13792.5|13808.5|13793.5|13808.5|13793.5|13807.5|13792.5|0
1650560580000|2022-04-21 17:03:00|13802.5|13787.5|13806|13791|13806|13791|13802.5|13787.5|0
1650560590000|2022-04-21 17:03:10|||||||||1
1650560620000|2022-04-21 17:03:40|13807|13792|13806.5|13791.5|13807|13792|13806.5|13791.5|0
1650560640000|2022-04-21 17:04:00|13807.5|13792.5|13806.5|13791.5|13807.5|13792.5|13806.5|13791.5|0
1650560700000|2022-04-21 17:05:00|13807|13792|13807|13792|13807|13792|13807|13792|0
1650560710000|2022-04-21 17:05:10|13806.5|13791.5|13806|13791|13806.5|13791.5|13806|13791|0
1650560720000|2022-04-21 17:05:20|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|0
1650560730000|2022-04-21 17:05:30|||||||||1
1650560770000|2022-04-21 17:06:10|13807|13792|13807|13792|13807|13792|13807|13792|0
1650560790000|2022-04-21 17:06:30|13806.5|13791.5|13807|13792|13807|13792|13806.5|13791.5|2
1650560810000|2022-04-21 17:06:50|13806.5|13791.5|13806.5|13791.5|13807|13792|13806.5|13791.5|0
1650560820000|2022-04-21 17:07:00|13807|13792|13807|13792|13807|13792|13807|13792|0
1650560840000|2022-04-21 17:07:20|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|0
1650560860000|2022-04-21 17:07:40|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|0
1650560870000|2022-04-21 17:07:50|13810|13795|13812|13797|13813|13798|13810|13795|0
1650560880000|2022-04-21 17:08:00|13812.5|13797.5|13813|13798|13813|13798|13811.5|13796.5|1
1650560890000|2022-04-21 17:08:10|13813.5|13798.5|13814|13799|13814|13799|13813.5|13798.5|0
1650560900000|2022-04-21 17:08:20|13811|13796|13811|13796|13811|13796|13811|13796|0
1650560910000|2022-04-21 17:08:30|13810|13795|13810|13795|13810|13795|13810|13795|0
1650560930000|2022-04-21 17:08:50|||||||||1
1650560940000|2022-04-21 17:09:00|13807|13792|13807|13792|13808|13793|13807|13792|3
1650560950000|2022-04-21 17:09:10|13810|13795|13810|13795|13810|13795|13810|13795|0
1650560980000|2022-04-21 17:09:40|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|0
1650561000000|2022-04-21 17:10:00|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|0
1650561020000|2022-04-21 17:10:20|13806.5|13791.5|13807|13792|13807|13792|13806.5|13791.5|0
1650561030000|2022-04-21 17:10:30|13806|13791|13806.5|13791.5|13806.5|13791.5|13806|13791|0
1650561050000|2022-04-21 17:10:50|13806|13791|13806|13791|13806|13791|13806|13791|0
1650561060000|2022-04-21 17:11:00|13803.5|13788.5|13804|13789|13804.5|13789.5|13800.5|13785.5|0
1650561070000|2022-04-21 17:11:10|13803.5|13788.5|13804|13789|13804|13789|13803.5|13788.5|0
1650561090000|2022-04-21 17:11:30|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|0
1650561120000|2022-04-21 17:12:00|13806|13791|13806|13791|13806|13791|13806|13791|0
1650561130000|2022-04-21 17:12:10|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|0
1650561140000|2022-04-21 17:12:20|13808|13793|13808.5|13793.5|13808.5|13793.5|13808|13793|0
1650561150000|2022-04-21 17:12:30|13811|13796|13811|13796|13811|13796|13811|13796|0
1650561160000|2022-04-21 17:12:40|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|0
1650561180000|2022-04-21 17:13:00|13809.5|13794.5|13805.5|13790.5|13809.5|13794.5|13805.5|13790.5|0
1650561190000|2022-04-21 17:13:10|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|0
1650561200000|2022-04-21 17:13:20|13805|13790|13805|13790|13805|13790|13805|13790|0
1650561220000|2022-04-21 17:13:40|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|1
1650561240000|2022-04-21 17:14:00|13804|13789|13813|13798|13813|13798|13804|13789|0
1650561320000|2022-04-21 17:15:20|13811|13796|13810.5|13795.5|13811|13796|13810.5|13795.5|1
1650561330000|2022-04-21 17:15:30|13810|13795|13810|13795|13810.5|13795.5|13810|13795|0
1650561340000|2022-04-21 17:15:40|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|0
1650561390000|2022-04-21 17:16:30|13812|13797|13812|13797|13812|13797|13812|13797|0
1650561410000|2022-04-21 17:16:50|13808|13793|13810|13795|13810|13795|13808|13793|0
1650561430000|2022-04-21 17:17:10|13811|13796|13805.5|13790.5|13811|13796|13805.5|13790.5|0
1650561440000|2022-04-21 17:17:20|13806|13791|13806|13791|13806|13791|13806|13791|1
1650561470000|2022-04-21 17:17:50|13805|13790|13804.5|13789.5|13805|13790|13803|13788|0
1650561480000|2022-04-21 17:18:00|13805|13790|13804|13789|13805|13790|13804|13789|0
1650561490000|2022-04-21 17:18:10|13803|13788|13803|13788|13803|13788|13803|13788|0
1650561500000|2022-04-21 17:18:20|13803.5|13788.5|13803|13788|13803.5|13788.5|13803|13788|0
1650561520000|2022-04-21 17:18:40|||||||||1
1650561540000|2022-04-21 17:19:00|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|0
1650561550000|2022-04-21 17:19:10|13802|13787|13802|13787|13802|13787|13802|13787|0
1650561570000|2022-04-21 17:19:30|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|0
1650561580000|2022-04-21 17:19:40|13802|13787|13802|13787|13802|13787|13802|13787|0
1650561600000|2022-04-21 17:20:00|||||||||1
1650561610000|2022-04-21 17:20:10|13803|13788|13803|13788|13803|13788|13803|13788|0
1650561630000|2022-04-21 17:20:30|13803.5|13788.5|13802.5|13787.5|13805|13790|13802.5|13787.5|0
1650561640000|2022-04-21 17:20:40|13802|13787|13802|13787|13802|13787|13802|13787|0
1650561650000|2022-04-21 17:20:50|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|0
1650561660000|2022-04-21 17:21:00|13801|13786|13803|13788|13803|13788|13801|13786|0
1650561680000|2022-04-21 17:21:20|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|0
1650561690000|2022-04-21 17:21:30|13804|13789|13804|13789|13804|13789|13804|13789|0
1650561700000|2022-04-21 17:21:40|13803.5|13788.5|13805|13790|13805|13790|13803.5|13788.5|0
1650561710000|2022-04-21 17:21:50|13806|13791|13804|13789|13806|13791|13804|13789|0
1650561720000|2022-04-21 17:22:00|13802.5|13787.5|13802.5|13787.5|13803|13788|13802.5|13787.5|0
1650561730000|2022-04-21 17:22:10|13803|13788|13803.5|13788.5|13803.5|13788.5|13803|13788|0
1650561750000|2022-04-21 17:22:30|13803|13788|13803|13788|13803|13788|13803|13788|0
1650561760000|2022-04-21 17:22:40|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|0
1650561860000|2022-04-21 17:24:20|13804|13789|13804|13789|13804|13789|13804|13789|0
1650561890000|2022-04-21 17:24:50|13805|13790|13807|13792|13807|13792|13805|13790|0
1650561900000|2022-04-21 17:25:00|13807.5|13792.5|13806|13791|13808|13793|13804|13789|1
1650561930000|2022-04-21 17:25:30|13805.5|13790.5|13805|13790|13805.5|13790.5|13805|13790|0
1650561940000|2022-04-21 17:25:40|||||||||1
1650561960000|2022-04-21 17:26:00|13804.5|13789.5|13801.5|13786.5|13804.5|13789.5|13801.5|13786.5|0
1650561990000|2022-04-21 17:26:30|13802.5|13787.5|13803|13788|13803|13788|13802.5|13787.5|2
1650562020000|2022-04-21 17:27:00|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|2
1650562070000|2022-04-21 17:27:50|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|0
1650562100000|2022-04-21 17:28:20|13803|13788|13803|13788|13803|13788|13803|13788|0
1650562120000|2022-04-21 17:28:40|13802.5|13787.5|13801.5|13786.5|13802.5|13787.5|13801.5|13786.5|1
1650562140000|2022-04-21 17:29:00|13802|13787|13802|13787|13802|13787|13802|13787|0
1650562180000|2022-04-21 17:29:40|13803.5|13788.5|13802|13787|13803.5|13788.5|13802|13787|0
1650562190000|2022-04-21 17:29:50|13801.5|13786.5|13802|13787|13802|13787|13801.5|13786.5|0
1650562200000|2022-04-21 17:30:00|13801.5|13786.5|13809|13794|13809|13794|13801.5|13786.5|0
1650562210000|2022-04-21 17:30:10|13809.5|13794.5|13806|13791|13809.5|13794.5|13806|13791|0
1650562220000|2022-04-21 17:30:20|13807|13792|13808.5|13793.5|13808.5|13793.5|13807|13792|0
1650562230000|2022-04-21 17:30:30|13808|13793|13808|13793|13808|13793|13808|13793|0
1650562240000|2022-04-21 17:30:40|13809.5|13794.5|13809.5|13794.5|13809.5|13794.5|13809.5|13794.5|0
1650562260000|2022-04-21 17:31:00|13807.5|13792.5|13808|13793|13808|13793|13807.5|13792.5|0
1650562290000|2022-04-21 17:31:30|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|16
1650562310000|2022-04-21 17:31:50|13808.4|13793.4|13807.9|13792.9|13808.4|13793.4|13807.9|13792.9|0
1650562320000|2022-04-21 17:32:00|||||||||3
1650562340000|2022-04-21 17:32:20|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|1
1650562350000|2022-04-21 17:32:30|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|10
1650562360000|2022-04-21 17:32:40|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|0
1650562380000|2022-04-21 17:33:00|13805.4|13790.4|13800.9|13785.9|13805.4|13790.4|13800.9|13785.9|0
1650562430000|2022-04-21 17:33:50|||||||||2
1650562440000|2022-04-21 17:34:00|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|0
1650562450000|2022-04-21 17:34:10|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|0
1650562460000|2022-04-21 17:34:20|13802.9|13787.9|13802.4|13787.4|13803.4|13788.4|13802.4|13787.4|1
1650562470000|2022-04-21 17:34:30|13803.4|13788.4|13804.9|13789.9|13804.9|13789.9|13803.4|13788.4|0
1650562480000|2022-04-21 17:34:40|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|0
1650562490000|2022-04-21 17:34:50|13801.4|13786.4|13801.9|13786.9|13801.9|13786.9|13801.4|13786.4|4
1650562500000|2022-04-21 17:35:00|13801.4|13786.4|13801.4|13786.4|13801.9|13786.9|13801.4|13786.4|0
1650562530000|2022-04-21 17:35:30|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|0
1650562550000|2022-04-21 17:35:50|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1650562560000|2022-04-21 17:36:00|13801.9|13786.9|13805.4|13790.4|13805.4|13790.4|13801.9|13786.9|0
1650562600000|2022-04-21 17:36:40|13803.9|13788.9|13802.9|13787.9|13803.9|13788.9|13802.9|13787.9|0
1650562610000|2022-04-21 17:36:50|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1650562620000|2022-04-21 17:37:00|||||||||26
1650562630000|2022-04-21 17:37:10|13804.9|13789.9|13801.9|13786.9|13804.9|13789.9|13801.9|13786.9|1
1650562640000|2022-04-21 17:37:20|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1650562680000|2022-04-21 17:38:00|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|0
1650562700000|2022-04-21 17:38:20|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|0
1650562720000|2022-04-21 17:38:40|13798.4|13783.4|13796.4|13781.4|13798.9|13783.9|13795.9|13780.9|1
1650562730000|2022-04-21 17:38:50|13795.9|13780.9|13795.4|13780.4|13796.4|13781.4|13795.4|13780.4|1
1650562780000|2022-04-21 17:39:40|13794.4|13779.4|13792|13777|13794.4|13779.4|13792|13777|3
1650562790000|2022-04-21 17:39:50|13791.9|13776.9|13791.9|13776.9|13791.9|13776.9|13791.9|13776.9|2
1650562810000|2022-04-21 17:40:10|13793.9|13778.9|13793.9|13778.9|13793.9|13778.9|13793.9|13778.9|0
1650562820000|2022-04-21 17:40:20|13793.4|13778.4|13793.4|13778.4|13793.4|13778.4|13793.4|13778.4|0
1650562840000|2022-04-21 17:40:40|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|0
1650562850000|2022-04-21 17:40:50|13793.9|13778.9|13792.4|13777.4|13793.9|13778.9|13792.4|13777.4|1
1650562860000|2022-04-21 17:41:00|13792.5|13777.5|13789|13774|13792.5|13777.5|13789|13774|3
1650562870000|2022-04-21 17:41:10|13788.5|13773.5|13788.5|13773.5|13792|13777|13788.5|13773.5|2
1650562890000|2022-04-21 17:41:30|13788|13773|13785|13770|13788|13773|13785|13770|3
1650562900000|2022-04-21 17:41:40|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|2
1650562910000|2022-04-21 17:41:50|13784|13769|13783.5|13768.5|13784|13769|13783.5|13768.5|1
1650562920000|2022-04-21 17:42:00|13784|13769|13784.5|13769.5|13784.5|13769.5|13783.5|13768.5|2
1650562950000|2022-04-21 17:42:30|13784|13769|13783.5|13768.5|13784|13769|13783.5|13768.5|0
1650562960000|2022-04-21 17:42:40|13783|13768|13783|13768|13783|13768|13783|13768|0
1650562970000|2022-04-21 17:42:50|13784|13769|13784|13769|13784|13769|13784|13769|1
1650562980000|2022-04-21 17:43:00|13784.5|13769.5|13788|13773|13788|13773|13784.5|13769.5|0
1650563070000|2022-04-21 17:44:30|13788.5|13773.5|13788|13773|13792.5|13777.5|13788|13773|0
1650563100000|2022-04-21 17:45:00|13790|13775|13789.5|13774.5|13793|13778|13789.5|13774.5|0
1650563110000|2022-04-21 17:45:10|13789|13774|13788.5|13773.5|13789|13774|13788.5|13773.5|0
1650563130000|2022-04-21 17:45:30|13785|13770|13782|13767|13785|13770|13782|13767|1
1650563150000|2022-04-21 17:45:50|13783|13768|13793.5|13768.5|13794|13771.5|13783|13768|0
1650563160000|2022-04-21 17:46:00|13794.5|13769.5|13799|13784|13800.5|13784|13794.5|13769.5|0
1650563170000|2022-04-21 17:46:10|13801.5|13786.5|13798|13783|13803.5|13788.5|13797.5|13782.5|5
1650563180000|2022-04-21 17:46:20|13802.5|13787.5|13805.5|13790.5|13805.5|13790.5|13802.5|13787.5|0
1650563190000|2022-04-21 17:46:30|13807|13792|13807|13792|13807.5|13792.5|13806.5|13791.5|0
1650563200000|2022-04-21 17:46:40|13805.5|13790.5|13807|13792|13807.5|13792.5|13805.5|13790.5|0
1650563210000|2022-04-21 17:46:50|13807.5|13792.5|13809.4|13794.4|13809.4|13794.4|13806.5|13791.5|0
1650563220000|2022-04-21 17:47:00|13808.9|13793.9|13807.9|13792.9|13808.9|13793.9|13807.9|13792.9|0
1650563230000|2022-04-21 17:47:10|13807|13792|13807|13792|13807|13792|13807|13792|0
1650563240000|2022-04-21 17:47:20|13805.5|13790.5|13805.5|13790.5|13808|13793|13805.5|13790.5|0
1650563250000|2022-04-21 17:47:30|13808|13793|13808|13793|13808|13793|13808|13793|0
1650563280000|2022-04-21 17:48:00|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|0
1650563300000|2022-04-21 17:48:20|13808|13793|13809.4|13794.4|13809.4|13794.4|13808|13793|0
1650563320000|2022-04-21 17:48:40|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|0
1650563340000|2022-04-21 17:49:00|13808.9|13793.9|13808.9|13793.9|13808.9|13793.9|13808.9|13793.9|0
1650563390000|2022-04-21 17:49:50|13807.9|13792.9|13805.4|13790.4|13807.9|13792.9|13805.4|13790.4|0
1650563400000|2022-04-21 17:50:00|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|0
1650563410000|2022-04-21 17:50:10|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|0
1650563420000|2022-04-21 17:50:20|13808.9|13793.9|13808.4|13793.4|13808.9|13793.9|13808.4|13793.4|0
1650563430000|2022-04-21 17:50:30|13808.9|13793.9|13809.9|13794.9|13809.9|13794.9|13808.9|13793.9|0
1650563440000|2022-04-21 17:50:40|13808.9|13793.9|13808.9|13793.9|13808.9|13793.9|13808.9|13793.9|0
1650563460000|2022-04-21 17:51:00|13807.9|13792.9|13807.4|13792.4|13807.9|13792.9|13807.4|13792.4|0
1650563480000|2022-04-21 17:51:20|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|0
1650563510000|2022-04-21 17:51:50|13808.4|13793.4|13809.4|13794.4|13809.4|13794.4|13808.4|13793.4|2
1650563520000|2022-04-21 17:52:00|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|0
1650563530000|2022-04-21 17:52:10|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|0
1650563560000|2022-04-21 17:52:40|13807.4|13792.4|13805.4|13790.4|13807.4|13792.4|13805.4|13790.4|0
1650563570000|2022-04-21 17:52:50|13806.5|13791.5|13805.9|13790.9|13806.5|13791.5|13805.9|13790.9|0
1650563580000|2022-04-21 17:53:00|13805.4|13790.4|13806.4|13791.4|13806.4|13791.4|13802.5|13787.5|0
1650563590000|2022-04-21 17:53:10|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|0
1650563640000|2022-04-21 17:54:00|13803.9|13788.9|13802.9|13787.9|13803.9|13788.9|13802.9|13787.9|0
1650563710000|2022-04-21 17:55:10|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|0
1650563720000|2022-04-21 17:55:20|13806.4|13791.4|13805.4|13790.4|13806.4|13791.4|13805.4|13790.4|1
1650563740000|2022-04-21 17:55:40|13804.4|13789.4|13804.9|13789.9|13804.9|13789.9|13804.4|13789.4|0
1650563760000|2022-04-21 17:56:00|13804.4|13789.4|13803.9|13788.9|13804.4|13789.4|13803.9|13788.9|0
1650563810000|2022-04-21 17:56:50|13804.4|13789.4|13804.4|13789.4|13804.4|13789.4|13804.4|13789.4|0
1650563820000|2022-04-21 17:57:00|13804.9|13789.9|13802.4|13787.4|13804.9|13789.9|13802.4|13787.4|0
1650563830000|2022-04-21 17:57:10|13794.4|13779.4|13794.4|13779.4|13794.4|13779.4|13794.4|13779.4|1
1650563840000|2022-04-21 17:57:20|13795.9|13780.9|13799.4|13784.4|13799.4|13784.4|13795.9|13780.9|1
1650563870000|2022-04-21 17:57:50|13799.9|13784.9|13798.4|13783.4|13802.9|13787.9|13798.4|13783.4|9
1650563880000|2022-04-21 17:58:00|13795.9|13780.9|13799.9|13784.9|13799.9|13784.9|13795.9|13780.9|0
1650563890000|2022-04-21 17:58:10|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|0
1650563930000|2022-04-21 17:58:50|13800.9|13785.9|13801.4|13786.4|13801.4|13786.4|13800.9|13785.9|0
1650563940000|2022-04-21 17:59:00|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|0
1650563950000|2022-04-21 17:59:10|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|13802.4|13787.4|0
1650563960000|2022-04-21 17:59:20|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|0
1650563970000|2022-04-21 17:59:30|13803.4|13788.4|13803.4|13788.4|13803.4|13788.4|13803.4|13788.4|0
1650563990000|2022-04-21 17:59:50|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|0
1650564000000|2022-04-21 18:00:00|13801.9|13786.9|13804.9|13789.9|13804.9|13789.9|13801.9|13786.9|0
1650564050000|2022-04-21 18:00:50|13804.4|13789.4|13799.9|13784.9|13804.4|13789.4|13799.9|13784.9|6
1650564060000|2022-04-21 18:01:00|13799.4|13784.4|13795.4|13780.4|13799.4|13784.4|13791.4|13776.4|7
1650564110000|2022-04-21 18:01:50|13791.4|13776.4|13789.4|13774.4|13791.4|13776.4|13789.4|13774.4|0
1650564120000|2022-04-21 18:02:00|13789.9|13774.9|13790.9|13775.9|13790.9|13775.9|13788.9|13773.9|0
1650564130000|2022-04-21 18:02:10|13789.9|13774.9|13789.9|13774.9|13789.9|13774.9|13789.9|13774.9|0
1650564160000|2022-04-21 18:02:40|13784.9|13769.9|13779.4|13764.4|13784.9|13769.9|13779.4|13764.4|0
1650564170000|2022-04-21 18:02:50|13778.4|13763.4|13777.9|13762.9|13778.9|13763.9|13777.9|13762.9|0
1650564180000|2022-04-21 18:03:00|13780.4|13765.4|13777.9|13762.9|13780.4|13765.4|13777.9|13762.9|0
1650564190000|2022-04-21 18:03:10|13777.4|13762.4|13777.4|13762.4|13777.4|13762.4|13777.4|13762.4|0
1650564200000|2022-04-21 18:03:20|13776.9|13761.9|13776.4|13761.4|13776.9|13761.9|13776.4|13761.4|0
1650564220000|2022-04-21 18:03:40|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|4
1650564230000|2022-04-21 18:03:50|13781.4|13766.4|13783.4|13768.4|13783.4|13768.4|13781.4|13766.4|0
1650564240000|2022-04-21 18:04:00|13784.4|13769.4|13784.4|13769.4|13784.4|13769.4|13784.4|13769.4|0
1650564250000|2022-04-21 18:04:10|13781.9|13766.9|13780.9|13765.9|13781.9|13766.9|13780.9|13765.9|0
1650564260000|2022-04-21 18:04:20|13780.4|13765.4|13777.9|13762.9|13780.4|13765.4|13777.4|13762.4|0
1650564280000|2022-04-21 18:04:40|13779.4|13764.4|13781.4|13766.4|13782.9|13767.9|13779.4|13764.4|3
1650564290000|2022-04-21 18:04:50|13781.9|13766.9|13780.9|13765.9|13781.9|13766.9|13780.9|13765.9|0
1650564300000|2022-04-21 18:05:00|13782.4|13767.4|13784.4|13769.4|13784.4|13769.4|13782.4|13767.4|0
1650564310000|2022-04-21 18:05:10|13782.4|13767.4|13784.4|13769.4|13784.4|13769.4|13782.4|13767.4|0
1650564320000|2022-04-21 18:05:20|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13784.4|13769.4|0
1650564330000|2022-04-21 18:05:30|13784.9|13769.9|13787.9|13772.9|13788.9|13773.9|13784.9|13769.9|0
1650564340000|2022-04-21 18:05:40|13787.4|13772.4|13788.4|13773.4|13788.4|13773.4|13787.4|13772.4|0
1650564350000|2022-04-21 18:05:50|13788.9|13773.9|13787.9|13772.9|13788.9|13773.9|13787.9|13772.9|0
1650564360000|2022-04-21 18:06:00|13789.4|13774.4|13789.4|13774.4|13790.4|13775.4|13789.4|13774.4|0
1650564370000|2022-04-21 18:06:10|13786.9|13771.9|13778.9|13763.9|13786.9|13771.9|13778.4|13763.4|0
1650564380000|2022-04-21 18:06:20|13779.4|13764.4|13780.4|13765.4|13780.4|13765.4|13779.4|13764.4|0
1650564390000|2022-04-21 18:06:30|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|0
1650564400000|2022-04-21 18:06:40|13780.4|13765.4|13779.9|13764.9|13780.4|13765.4|13779.9|13764.9|1
1650564410000|2022-04-21 18:06:50|13776.4|13761.4|13776.4|13761.4|13776.9|13761.9|13776.4|13761.4|0
1650564420000|2022-04-21 18:07:00|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|1
1650564430000|2022-04-21 18:07:10|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|0
1650564450000|2022-04-21 18:07:30|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|0
1650564480000|2022-04-21 18:08:00|13778.4|13763.4|13783.9|13768.9|13785.4|13770.4|13778.4|13763.4|1
1650564490000|2022-04-21 18:08:10|13781.9|13766.9|13785.9|13770.9|13785.9|13770.9|13781.9|13766.9|0
1650564500000|2022-04-21 18:08:20|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|0
1650564520000|2022-04-21 18:08:40|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|0
1650564530000|2022-04-21 18:08:50|13785.4|13770.4|13783.4|13768.4|13785.4|13770.4|13783.4|13768.4|0
1650564540000|2022-04-21 18:09:00|13782.4|13767.4|13783.4|13768.4|13783.4|13768.4|13782.4|13767.4|0
1650564550000|2022-04-21 18:09:10|13785.4|13770.4|13788.9|13773.9|13788.9|13773.9|13785.4|13770.4|0
1650564560000|2022-04-21 18:09:20|13790.4|13775.4|13791.4|13776.4|13791.4|13776.4|13790.4|13775.4|0
1650564570000|2022-04-21 18:09:30|13790.9|13775.9|13790.9|13775.9|13791.9|13776.9|13785.9|13770.9|1
1650564580000|2022-04-21 18:09:40|13790.4|13775.4|13789.4|13774.4|13793.4|13778.4|13788.9|13773.9|0
1650564590000|2022-04-21 18:09:50|13789.9|13774.9|13795.9|13780.9|13796.9|13781.9|13788.4|13773.4|1
1650564600000|2022-04-21 18:10:00|13794.9|13779.9|13795.9|13780.9|13800.4|13785.4|13794.9|13779.9|0
1650564610000|2022-04-21 18:10:10|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1650564640000|2022-04-21 18:10:40|13794.9|13779.9|13794.9|13779.9|13799.9|13779.9|13790.9|13770.9|0
1650564650000|2022-04-21 18:10:50|13792.9|13777.9|13792.4|13777.4|13792.9|13777.9|13792.4|13777.4|0
1650564660000|2022-04-21 18:11:00|13793.9|13778.9|13791.9|13776.9|13798.4|13778.9|13791.9|13773.4|0
1650564670000|2022-04-21 18:11:10|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|0
1650564680000|2022-04-21 18:11:20|13795.9|13780.9|13795.9|13780.9|13795.9|13780.9|13795.9|13780.9|0
1650564690000|2022-04-21 18:11:30|13796.9|13781.9|13790.4|13775.4|13796.9|13781.9|13790.4|13775.4|0
1650564700000|2022-04-21 18:11:40|13789.4|13774.4|13788.4|13763.4|13793.4|13778.4|13788.4|13763.4|0
1650564710000|2022-04-21 18:11:50|13788.9|13763.9|13788.9|13763.9|13789.4|13764.4|13788.9|13763.9|0
1650564720000|2022-04-21 18:12:00|13788.4|13763.4|13784.4|13769.4|13788.4|13771.9|13783.4|13763.4|1
1650564730000|2022-04-21 18:12:10|13785.9|13770.9|13782.9|13767.9|13785.9|13770.9|13782.9|13767.9|4
1650564740000|2022-04-21 18:12:20|||||||||5
1650564750000|2022-04-21 18:12:30|13786.9|13771.9|13788.4|13773.4|13788.9|13773.9|13786.9|13771.9|0
1650564760000|2022-04-21 18:12:40|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|5
1650564770000|2022-04-21 18:12:50|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13785.9|13770.9|4
1650564780000|2022-04-21 18:13:00|13788.4|13773.4|13795.9|13780.9|13795.9|13780.9|13788.4|13773.4|3
1650564790000|2022-04-21 18:13:10|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|3
1650564800000|2022-04-21 18:13:20|13798.4|13783.4|13799.4|13784.4|13799.4|13784.4|13798.4|13783.4|0
1650564810000|2022-04-21 18:13:30|||||||||10
1650564820000|2022-04-21 18:13:40|13799.3|13784.3|13810.6|13773.1|13810.6|13784.3|13791.4|13769.1|64
1650564830000|2022-04-21 18:13:50|13811.1|13773.6|13803.2|13788.2|13812.1|13788.7|13800.3|13773.6|3
1650564840000|2022-04-21 18:14:00|13798.7|13783.7|13792.3|13777.3|13802.3|13783.7|13792.3|13777.3|20
1650564850000|2022-04-21 18:14:10|13792.8|13777.8|13789.8|13774.8|13792.8|13777.8|13786.8|13771.8|3
1650564860000|2022-04-21 18:14:20|13791.8|13776.8|13796.3|13781.3|13796.3|13781.3|13791.8|13776.8|10
1650564870000|2022-04-21 18:14:30|13797.8|13782.8|13795.3|13780.3|13806.8|13786.3|13792.8|13777.8|21
1650564880000|2022-04-21 18:14:40|13794.8|13779.8|13794.7|13779.7|13798.2|13783.2|13794.7|13779.7|4
1650564890000|2022-04-21 18:14:50|13795.2|13780.2|13798.2|13783.2|13803.8|13783.8|13794.7|13778.8|14
1650564900000|2022-04-21 18:15:00|13798.3|13783.3|13785.3|13770.3|13798.8|13783.8|13785.3|13770.3|0
1650564910000|2022-04-21 18:15:10|13785.8|13770.8|13785.8|13770.8|13786.8|13771.8|13783.8|13768.8|40
1650564920000|2022-04-21 18:15:20|13783.3|13768.3|13785.8|13770.8|13785.8|13770.8|13783.3|13768.3|1
1650564930000|2022-04-21 18:15:30|13786.3|13771.3|13786.8|13771.8|13787.3|13772.3|13786.3|13771.3|0
1650564940000|2022-04-21 18:15:40|13787.8|13772.8|13787.3|13772.3|13787.8|13772.8|13787.3|13772.3|1
1650564950000|2022-04-21 18:15:50|||||||||1
1650564960000|2022-04-21 18:16:00|13786.8|13771.8|13788.8|13773.8|13788.8|13773.8|13786.8|13771.8|4
1650564970000|2022-04-21 18:16:10|13788.3|13773.3|13789.3|13774.3|13789.3|13774.3|13787.3|13772.3|9
1650564980000|2022-04-21 18:16:20|13788.3|13773.3|13792.8|13777.8|13793.3|13778.3|13788.3|13773.3|0
1650564990000|2022-04-21 18:16:30|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|2
1650565000000|2022-04-21 18:16:40|13792.8|13777.8|13788.8|13773.8|13792.8|13777.8|13788.3|13773.3|0
1650565010000|2022-04-21 18:16:50|13791.3|13776.3|13790.8|13775.8|13791.3|13776.3|13790.3|13775.3|2
1650565020000|2022-04-21 18:17:00|13790.3|13775.3|13790.8|13775.8|13790.8|13775.8|13790.3|13775.3|8
1650565030000|2022-04-21 18:17:10|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|4
1650565060000|2022-04-21 18:17:40|||||||||2
1650565070000|2022-04-21 18:17:50|13792.3|13777.3|13791.3|13776.3|13792.3|13777.3|13791.3|13776.3|4
1650565080000|2022-04-21 18:18:00|13792.3|13777.3|13793.3|13778.3|13793.3|13778.3|13792.3|13777.3|2
1650565100000|2022-04-21 18:18:20|13780.3|13765.3|13782.8|13767.8|13787.8|13768.8|13780.3|13762.8|14
1650565110000|2022-04-21 18:18:30|13783.3|13768.3|13787.8|13772.8|13787.8|13772.8|13782.8|13767.8|1
1650565120000|2022-04-21 18:18:40|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|0
1650565130000|2022-04-21 18:18:50|13789.3|13774.3|13792.8|13767.8|13792.8|13776.8|13788.8|13767.8|2
1650565140000|2022-04-21 18:19:00|13791.3|13766.3|13785.8|13770.8|13791.3|13770.8|13785.8|13765.8|0
1650565150000|2022-04-21 18:19:10|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|0
1650565160000|2022-04-21 18:19:20|13787.3|13772.3|13788.8|13773.8|13788.8|13773.8|13786.8|13771.8|4
1650565170000|2022-04-21 18:19:30|13788.3|13773.3|13788.8|13773.8|13788.8|13773.8|13788.3|13773.3|1
1650565180000|2022-04-21 18:19:40|13789.8|13774.8|13790.3|13775.3|13790.3|13775.3|13788.8|13773.8|0
1650565190000|2022-04-21 18:19:50|13789.3|13774.3|13789.8|13774.8|13789.8|13774.8|13788.3|13773.3|3
1650565200000|2022-04-21 18:20:00|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1650589200000|2022-04-22 01:00:00|13799.1|13784.1|13813.9|13776.4|13815.4|13784.1|13799.1|13769.4|8
1650589210000|2022-04-22 01:00:10|13814.4|13776.9|13814.4|13776.9|13814.9|13777.4|13814.4|13776.9|1
1650589220000|2022-04-22 01:00:20|13813.9|13776.4|13813.9|13776.4|13813.9|13776.4|13813.9|13776.4|0
1650589260000|2022-04-22 01:01:00|13813.8|13776.3|13813.8|13776.3|13814.3|13776.8|13813.8|13776.3|0
1650589290000|2022-04-22 01:01:30|13812.8|13775.3|13812.3|13774.8|13812.8|13775.3|13812.3|13774.8|0
1650589370000|2022-04-22 01:02:50|13811.8|13774.3|13809.6|13784.6|13811.8|13784.6|13809.6|13774.3|0
1650589390000|2022-04-22 01:03:10|13809.5|13784.5|13809.5|13784.5|13809.5|13784.5|13809.5|13784.5|0
1650589400000|2022-04-22 01:03:20|13810|13785|13810|13785|13810|13785|13809.5|13784.5|0
1650589410000|2022-04-22 01:03:30|13809.5|13784.5|13810|13785|13810|13785|13809.5|13784.5|0
1650589420000|2022-04-22 01:03:40|13809.5|13784.5|13810|13785|13810|13785|13809.5|13784.5|0
1650589430000|2022-04-22 01:03:50|13809.5|13784.5|13810|13785|13810|13785|13809.5|13784.5|0
1650589460000|2022-04-22 01:04:20|13811|13786|13809.5|13784.5|13811|13786|13809.5|13784.5|0
1650589470000|2022-04-22 01:04:30|13809|13784|13809|13784|13809|13784|13809|13784|0
1650589500000|2022-04-22 01:05:00|13800|13785|13799|13784|13800|13785|13798.5|13783.5|3
1650589510000|2022-04-22 01:05:10|13800|13785|13800|13785|13800.5|13785.5|13800|13785|1
1650589520000|2022-04-22 01:05:20|13799.5|13784.5|13797.5|13782.5|13799.5|13784.5|13797.5|13782.5|0
1650589530000|2022-04-22 01:05:30|13792.5|13777.5|13792|13777|13792.5|13777.5|13792|13777|1
1650589560000|2022-04-22 01:06:00|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1650589640000|2022-04-22 01:07:20|13790|13775|13790|13775|13790|13775|13790|13775|3
1650589650000|2022-04-22 01:07:30|13797|13782|13809.4|13784.4|13809.4|13788.9|13797|13782|14
1650589790000|2022-04-22 01:09:50|13812.7|13775.2|13805.9|13780.9|13812.7|13780.9|13805.9|13775.2|1
1650589810000|2022-04-22 01:10:10|13804.9|13779.9|13804.9|13779.9|13804.9|13779.9|13804.9|13779.9|0
1650589950000|2022-04-22 01:12:30|13804.8|13779.8|13804.8|13779.8|13804.8|13779.8|13804.8|13779.8|0
1650590230000|2022-04-22 01:17:10|||||||||1
1650590250000|2022-04-22 01:17:30|13804.7|13779.7|13803.2|13778.2|13804.7|13779.7|13803.2|13778.2|0
1650590260000|2022-04-22 01:17:40|13797.2|13782.2|13796.2|13781.2|13797.2|13782.2|13796.2|13781.2|0
1650590270000|2022-04-22 01:17:50|13795.7|13780.7|13794.7|13779.7|13795.7|13780.7|13794.7|13779.7|0
1650590280000|2022-04-22 01:18:00|13799.7|13784.7|13800.7|13785.7|13801.7|13786.7|13799.7|13784.7|10
1650590290000|2022-04-22 01:18:10|13801.2|13786.2|13797.2|13772.2|13801.7|13786.2|13791.2|13770.7|1
1650590310000|2022-04-22 01:18:30|13807|13769.5|13798.7|13773.7|13807|13774.7|13798.7|13769.5|0
1650590320000|2022-04-22 01:18:40|13797.7|13772.7|13797.7|13772.7|13797.7|13772.7|13797.7|13772.7|0
1650590560000|2022-04-22 01:22:40|13797.6|13772.6|13797.6|13772.6|13797.6|13772.6|13797.6|13772.6|0
1650590850000|2022-04-22 01:27:30|13797.5|13772.5|13797.5|13772.5|13797.5|13772.5|13797.5|13772.5|0
1650590920000|2022-04-22 01:28:40|13798|13783|13794|13779|13798|13783|13794|13779|5
1650590980000|2022-04-22 01:29:40|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|0
1650591000000|2022-04-22 01:30:00|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|1
1650591050000|2022-04-22 01:30:50|13793|13778|13796|13781|13801|13781|13793|13776|0
1650591060000|2022-04-22 01:31:00|13793|13778|13793|13778|13793|13778|13793|13778|0
1650591160000|2022-04-22 01:32:40|13792.9|13777.9|13806.2|13768.7|13806.2|13777.9|13792.9|13768.7|5
1650591180000|2022-04-22 01:33:00|13799.4|13774.4|13804.7|13767.2|13804.7|13774.4|13799.4|13767.2|0
1650591190000|2022-04-22 01:33:10|13801.7|13764.2|13801.7|13764.2|13801.7|13764.2|13801.7|13764.2|0
1650591230000|2022-04-22 01:33:50|13797.2|13759.7|13797.7|13760.2|13797.7|13760.2|13797.2|13759.7|0
1650591310000|2022-04-22 01:35:10|13797.6|13760.1|13797.6|13760.1|13797.6|13760.1|13797.6|13760.1|0
1650591350000|2022-04-22 01:35:50|13796.1|13758.6|13795.6|13758.1|13796.1|13758.6|13795.6|13758.1|0
1650591360000|2022-04-22 01:36:00|13794.1|13756.6|13794.1|13756.6|13794.1|13756.6|13794.1|13756.6|0
1650591370000|2022-04-22 01:36:10|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|0
1650591400000|2022-04-22 01:36:40|13787.1|13749.6|13787.1|13749.6|13787.1|13749.6|13787.1|13749.6|0
1650591430000|2022-04-22 01:37:10|13784.6|13747.1|13784.6|13747.1|13784.6|13747.1|13784.6|13747.1|0
1650591440000|2022-04-22 01:37:20|13759.4|13744.4|13757.4|13742.4|13759.4|13744.4|13757.4|13742.4|7
1650591460000|2022-04-22 01:37:40|13761.9|13746.9|13761.9|13746.9|13762.4|13747.4|13761.9|13746.9|1
1650591510000|2022-04-22 01:38:30|13762.3|13747.3|13761.8|13746.8|13762.3|13747.3|13761.4|13746.4|2
1650591560000|2022-04-22 01:39:20|13760.3|13745.3|13760.3|13745.3|13760.3|13745.3|13760.3|13745.3|0
1650591700000|2022-04-22 01:41:40|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|13757.8|13742.8|0
1650591720000|2022-04-22 01:42:00|||||||||4
1650591780000|2022-04-22 01:43:00|13757.7|13742.7|13757.7|13742.7|13757.7|13742.7|13757.7|13742.7|0
1650591890000|2022-04-22 01:44:50|13758.2|13743.2|13757.7|13742.7|13758.2|13743.2|13757.7|13742.7|0
1650591900000|2022-04-22 01:45:00|13758.2|13743.2|13758.2|13743.2|13758.2|13743.2|13757.7|13742.7|2
1650591910000|2022-04-22 01:45:10|||||||||2
1650591960000|2022-04-22 01:46:00|13757.2|13742.2|13755.7|13730.7|13757.7|13742.7|13755.7|13730.7|3
1650591970000|2022-04-22 01:46:10|13754.7|13729.7|13754.7|13729.7|13754.7|13729.7|13754.7|13729.7|0
1650591990000|2022-04-22 01:46:30|13765.9|13728.4|13765.9|13728.4|13765.9|13728.4|13765.9|13728.4|9
1650592030000|2022-04-22 01:47:10|13764.9|13727.4|13764.4|13726.9|13764.9|13727.4|13764.4|13726.9|0
1650592080000|2022-04-22 01:48:00|13761.1|13736.1|13760.1|13735.1|13761.1|13736.1|13760.1|13735.1|0
1650592090000|2022-04-22 01:48:10|13761.1|13736.1|13761.1|13736.1|13761.1|13736.1|13761.1|13736.1|1
1650592110000|2022-04-22 01:48:30|13757.1|13742.1|13757.1|13742.1|13757.1|13742.1|13757.1|13742.1|0
1650592120000|2022-04-22 01:48:40|13757.6|13742.6|13758.6|13743.6|13764.6|13743.6|13757.6|13739.6|0
1650592130000|2022-04-22 01:48:50|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|0
1650592160000|2022-04-22 01:49:20|13760.6|13745.6|13760.1|13745.1|13760.6|13745.6|13760.1|13745.1|0
1650592170000|2022-04-22 01:49:30|13760.6|13745.6|13760.1|13745.1|13760.6|13745.6|13760.1|13745.1|0
1650592180000|2022-04-22 01:49:40|13760.6|13745.6|13760.6|13745.6|13760.6|13745.6|13760.1|13745.1|0
1650592190000|2022-04-22 01:49:50|||||||||9
1650592200000|2022-04-22 01:50:00|||||||||3
1650592260000|2022-04-22 01:51:00|||||||||1
1650592330000|2022-04-22 01:52:10|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|0
1650592380000|2022-04-22 01:53:00|||||||||1
1650592440000|2022-04-22 01:54:00|13762.5|13747.5|13762.5|13747.5|13762.5|13747.5|13762.5|13747.5|2
1650592450000|2022-04-22 01:54:10|13761.5|13746.5|13761.5|13746.5|13761.5|13746.5|13761.5|13746.5|0
1650592560000|2022-04-22 01:56:00|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|0
1650592570000|2022-04-22 01:56:10|13762|13747|13762|13747|13762|13747|13762|13747|4
1650592580000|2022-04-22 01:56:20|13763|13748|13760.5|13745.5|13763|13748|13760.5|13745.5|3
1650592650000|2022-04-22 01:57:30|13760.4|13745.4|13760.4|13745.4|13760.4|13745.4|13760.4|13745.4|0
1650592700000|2022-04-22 01:58:20|||||||||1
1650592810000|2022-04-22 02:00:10|13759.4|13744.4|13759.4|13744.4|13759.4|13744.4|13759.4|13744.4|0
1650592960000|2022-04-22 02:02:40|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|0
1650593000000|2022-04-22 02:03:20|13759.8|13744.8|13759.8|13744.8|13759.8|13744.8|13759.8|13744.8|0
1650593200000|2022-04-22 02:06:40|13758.8|13743.8|13758.8|13743.8|13758.8|13743.8|13758.8|13743.8|0
1650593240000|2022-04-22 02:07:20|13757.8|13742.8|13757.3|13742.3|13757.8|13742.8|13757.3|13742.3|0
1650593280000|2022-04-22 02:08:00|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|0
1650593330000|2022-04-22 02:08:50|13756.2|13741.2|13755.2|13740.2|13756.2|13741.2|13755.2|13740.2|1
1650593340000|2022-04-22 02:09:00|13754.7|13739.7|13755.2|13740.2|13755.2|13740.2|13754.7|13739.7|6
1650593360000|2022-04-22 02:09:20|13752.7|13737.7|13746.2|13731.2|13752.7|13737.7|13746.2|13731.2|1
1650593460000|2022-04-22 02:11:00|13744.7|13729.7|13751.2|13726.2|13751.2|13729.7|13744.7|13726.2|1
1650593470000|2022-04-22 02:11:10|13744.7|13729.7|13744.7|13729.7|13744.7|13729.7|13744.7|13729.7|0
1650593480000|2022-04-22 02:11:20|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|0
1650593490000|2022-04-22 02:11:30|13759.9|13722.4|13752.7|13727.7|13759.9|13727.7|13752.7|13722.4|2
1650593510000|2022-04-22 02:11:50|13751.7|13726.7|13751.7|13726.7|13751.7|13726.7|13751.7|13726.7|0
1650593520000|2022-04-22 02:12:00|13751.2|13726.2|13752.7|13727.7|13752.7|13727.7|13751.2|13726.2|0
1650593530000|2022-04-22 02:12:10|13752.2|13727.2|13752.2|13727.2|13752.2|13727.2|13752.2|13727.2|0
1650593540000|2022-04-22 02:12:20|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|2
1650593570000|2022-04-22 02:12:50|13752.6|13727.6|13752.6|13727.6|13752.6|13727.6|13752.6|13727.6|0
1650593620000|2022-04-22 02:13:40|13751.6|13726.6|13751.6|13726.6|13751.6|13726.6|13751.6|13726.6|0
1650593730000|2022-04-22 02:15:30|13752.6|13727.6|13752.6|13727.6|13752.6|13727.6|13752.6|13727.6|0
1650593780000|2022-04-22 02:16:20|||||||||1
1650593790000|2022-04-22 02:16:30|13752.1|13727.1|13751.6|13726.6|13752.1|13727.1|13751.6|13726.6|0
1650593880000|2022-04-22 02:18:00|13751.5|13726.5|13751.5|13726.5|13751.5|13726.5|13751.5|13726.5|0
1650593950000|2022-04-22 02:19:10|13750.5|13725.5|13750.5|13725.5|13750.5|13725.5|13750.5|13725.5|0
1650593960000|2022-04-22 02:19:20|13751.5|13726.5|13751.5|13726.5|13751.5|13726.5|13751.5|13726.5|0
1650594090000|2022-04-22 02:21:30|13752.5|13727.5|13752.5|13727.5|13752.5|13727.5|13752.5|13727.5|0
1650594180000|2022-04-22 02:23:00|13752.4|13727.4|13752.4|13727.4|13752.4|13727.4|13752.4|13727.4|0
1650594260000|2022-04-22 02:24:20|13751.9|13726.9|13751.9|13726.9|13751.9|13726.9|13751.9|13726.9|2
1650594330000|2022-04-22 02:25:30|13751.4|13726.4|13751.9|13726.9|13751.9|13726.9|13751.4|13726.4|14
1650594340000|2022-04-22 02:25:40|13751.4|13726.4|13751.4|13726.4|13751.4|13726.4|13751.4|13726.4|0
1650594460000|2022-04-22 02:27:40|13761.6|13724.1|13761.6|13724.1|13761.6|13724.1|13761.6|13724.1|5
1650594490000|2022-04-22 02:28:10|13760.6|13723.1|13760.6|13723.1|13760.6|13723.1|13760.6|13723.1|0
1650594600000|2022-04-22 02:30:00|13760.5|13723|13760.5|13723|13760.5|13723|13760.5|13723|0
1650594750000|2022-04-22 02:32:30|13761.5|13724|13761.5|13724|13761.5|13724|13761.5|13724|0
1650594780000|2022-04-22 02:33:00|13760.5|13723|13760.5|13723|13760.5|13723|13760.5|13723|0
1650594850000|2022-04-22 02:34:10|13761.5|13724|13760.5|13723|13761.5|13724|13760.5|13723|0
1650594870000|2022-04-22 02:34:30|13759.5|13722|13759.5|13722|13759.5|13722|13759.5|13722|0
1650594880000|2022-04-22 02:34:40|13759.4|13721.9|13759.4|13721.9|13759.4|13721.9|13759.4|13721.9|0
1650594890000|2022-04-22 02:34:50|13754.2|13729.2|13754.2|13729.2|13754.2|13729.2|13754.2|13729.2|0
1650594910000|2022-04-22 02:35:10|13759.4|13721.9|13759.4|13721.9|13759.4|13721.9|13759.4|13721.9|0
1650594920000|2022-04-22 02:35:20|13752.2|13727.2|13752.2|13727.2|13752.2|13727.2|13752.2|13727.2|0
1650594940000|2022-04-22 02:35:40|||||||||1
1650594960000|2022-04-22 02:36:00|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|13751.2|13726.2|0
1650595080000|2022-04-22 02:38:00|13751.1|13726.1|13751.1|13726.1|13751.1|13726.1|13751.1|13726.1|0
1650595170000|2022-04-22 02:39:30|13765.4|13727.9|13764.4|13726.9|13765.4|13727.9|13764.4|13726.9|1
1650595180000|2022-04-22 02:39:40|13764.3|13726.8|13764.3|13726.8|13764.3|13726.8|13764.3|13726.8|0
1650595190000|2022-04-22 02:39:50|13761.8|13724.3|13762.3|13724.8|13762.3|13724.8|13761.8|13724.3|0
1650595270000|2022-04-22 02:41:10|||||||||4
1650595360000|2022-04-22 02:42:40|13762.8|13725.3|13762.3|13724.8|13762.8|13725.3|13762.3|13724.8|0
1650595380000|2022-04-22 02:43:00|13763.3|13725.8|13756|13731|13763.3|13731|13756|13725.8|0
1650595480000|2022-04-22 02:44:40|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|0
1650595560000|2022-04-22 02:46:00|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|0
1650595590000|2022-04-22 02:46:30|13760.7|13723.2|13755.7|13718.2|13760.7|13723.2|13755.7|13718.2|0
1650595610000|2022-04-22 02:46:50|13754.7|13717.2|13754.7|13717.2|13754.7|13717.2|13754.7|13717.2|0
1650595690000|2022-04-22 02:48:10|13749.4|13724.4|13756.7|13719.2|13756.7|13724.4|13749.4|13718.2|0
1650595860000|2022-04-22 02:51:00|13756.6|13719.1|13756.6|13719.1|13756.6|13719.1|13756.6|13719.1|0
1650595870000|2022-04-22 02:51:10|13756.7|13719.2|13756.7|13719.2|13756.7|13719.2|13756.7|13719.2|0
1650595890000|2022-04-22 02:51:30|13756.6|13719.1|13756.6|13719.1|13756.6|13719.1|13756.6|13719.1|0
1650596040000|2022-04-22 02:54:00|13751.3|13726.3|13751.3|13726.3|13751.3|13726.3|13751.3|13726.3|0
1650596050000|2022-04-22 02:54:10|13751.8|13726.8|13758.6|13721.1|13758.6|13726.8|13751.8|13721.1|0
1650596070000|2022-04-22 02:54:30|13759.1|13721.6|13760.6|13723.1|13760.6|13723.1|13759.1|13721.6|0
1650596080000|2022-04-22 02:54:40|13760.1|13722.6|13760.1|13722.6|13760.6|13723.1|13760.1|13722.6|0
1650596090000|2022-04-22 02:54:50|13759.1|13721.6|13760.6|13723.1|13760.6|13723.1|13759.1|13721.6|0
1650596100000|2022-04-22 02:55:00|13759.1|13721.6|13759.1|13721.6|13759.1|13721.6|13759.1|13721.6|0
1650596120000|2022-04-22 02:55:20|13759.6|13722.1|13761.1|13723.6|13762.1|13724.6|13759.6|13722.1|0
1650596130000|2022-04-22 02:55:30|13760.6|13723.1|13760.6|13723.1|13760.6|13723.1|13760.6|13723.1|0
1650596150000|2022-04-22 02:55:50|13760.5|13723|13751.8|13726.8|13760.5|13726.8|13751.8|13720.1|2
1650596160000|2022-04-22 02:56:00|13750.3|13725.3|13750.3|13725.3|13750.8|13725.8|13750.3|13725.3|0
1650596170000|2022-04-22 02:56:10|13750.8|13725.8|13751.3|13726.3|13751.3|13726.3|13750.8|13725.8|0
1650596190000|2022-04-22 02:56:30|13750.8|13725.8|13750.3|13725.3|13750.8|13725.8|13749.8|13724.8|0
1650596200000|2022-04-22 02:56:40|13749.8|13724.8|13758.5|13721|13758.5|13726.3|13749.8|13721|0
1650596220000|2022-04-22 02:57:00|13751.8|13726.8|13752.8|13727.8|13752.8|13727.8|13750.8|13725.8|0
1650596230000|2022-04-22 02:57:10|13751.8|13726.8|13751.8|13726.8|13752.3|13727.3|13751.8|13726.8|0
1650596270000|2022-04-22 02:57:50|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|0
1650596290000|2022-04-22 02:58:10|13748.3|13723.3|13748.3|13723.3|13748.3|13723.3|13748.3|13723.3|0
1650596300000|2022-04-22 02:58:20|13748.8|13723.8|13748.8|13723.8|13748.8|13723.8|13748.8|13723.8|0
1650596340000|2022-04-22 02:59:00|13748.7|13723.7|13748.7|13723.7|13748.7|13723.7|13748.7|13723.7|0
1650596410000|2022-04-22 03:00:10|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|0
1650596420000|2022-04-22 03:00:20|13748.7|13723.7|13741.7|13726.7|13748.7|13727.2|13741.7|13723.7|0
1650596430000|2022-04-22 03:00:30|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|2
1650596440000|2022-04-22 03:00:40|13738.7|13723.7|13734.7|13719.7|13738.7|13723.7|13734.2|13719.2|0
1650596450000|2022-04-22 03:00:50|13737.2|13712.2|13737.2|13712.2|13737.2|13712.2|13737.2|13712.2|0
1650596460000|2022-04-22 03:01:00|13736.7|13711.7|13736.7|13711.7|13736.7|13711.7|13736.7|13711.7|0
1650596470000|2022-04-22 03:01:10|13737.2|13712.2|13734.2|13709.2|13737.2|13712.2|13734.2|13709.2|0
1650596480000|2022-04-22 03:01:20|13734.7|13709.7|13735.2|13710.2|13735.2|13710.2|13734.7|13709.7|0
1650596500000|2022-04-22 03:01:40|13736.2|13711.2|13731.7|13716.7|13736.2|13716.7|13731.7|13710.2|0
1650596510000|2022-04-22 03:01:50|13736.2|13711.2|13731.7|13716.7|13736.2|13716.7|13731.7|13711.2|0
1650596520000|2022-04-22 03:02:00|13732.2|13717.2|13732.2|13717.2|13736.2|13717.2|13732.2|13711.2|0
1650596530000|2022-04-22 03:02:10|13735.7|13710.7|13731.7|13716.7|13735.7|13717.2|13731.7|13710.7|0
1650596540000|2022-04-22 03:02:20|13734.7|13709.7|13728.7|13713.7|13734.7|13714.2|13728.7|13709.7|3
1650596630000|2022-04-22 03:03:50|13729.2|13714.2|13728.2|13713.2|13729.2|13714.2|13728.2|13713.2|0
1650596650000|2022-04-22 03:04:10|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|0
1650596670000|2022-04-22 03:04:30|13728.6|13713.6|13728.6|13713.6|13728.6|13713.6|13728.6|13713.6|0
1650596680000|2022-04-22 03:04:40|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|0
1650596720000|2022-04-22 03:05:20|13729.6|13714.6|13729.6|13714.6|13729.6|13714.6|13729.6|13714.6|0
1650596730000|2022-04-22 03:05:30|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|0
1650596800000|2022-04-22 03:06:40|13731.6|13716.6|13733.1|13718.1|13733.1|13718.1|13731.6|13716.6|1
1650596810000|2022-04-22 03:06:50|13738.6|13713.6|13738.6|13713.6|13738.6|13713.6|13738.6|13713.6|0
1650596820000|2022-04-22 03:07:00|13740.6|13715.6|13741.6|13716.6|13741.6|13716.6|13740.6|13715.6|0
1650596830000|2022-04-22 03:07:10|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|0
1650596840000|2022-04-22 03:07:20|13742.6|13717.6|13741.6|13716.6|13742.6|13717.6|13741.6|13716.6|2
1650596850000|2022-04-22 03:07:30|13740.1|13715.1|13739.6|13714.6|13740.1|13715.1|13739.6|13714.6|0
1650596860000|2022-04-22 03:07:40|13738.6|13713.6|13733.6|13718.6|13739.6|13718.6|13733.1|13713.6|0
1650596880000|2022-04-22 03:08:00|13740.6|13715.6|13740.6|13715.6|13740.6|13715.6|13740.6|13715.6|0
1650596890000|2022-04-22 03:08:10|13741.6|13716.6|13741.6|13716.6|13741.6|13716.6|13741.6|13716.6|0
1650596910000|2022-04-22 03:08:30|13747.3|13709.8|13747.3|13709.8|13747.3|13709.8|13747.3|13709.8|0
1650596920000|2022-04-22 03:08:40|13741.5|13716.5|13741.5|13716.5|13741.5|13716.5|13741.5|13716.5|0
1650596930000|2022-04-22 03:08:50|13741|13716|13742|13717|13742|13717|13741|13716|0
1650596940000|2022-04-22 03:09:00|13741|13716|13739.5|13714.5|13741|13716|13739|13714|0
1650596950000|2022-04-22 03:09:10|13740|13715|13740.5|13715.5|13747.3|13715.5|13739|13709.8|0
1650596960000|2022-04-22 03:09:20|13747.3|13709.8|13740.5|13715.5|13747.3|13715.5|13739|13709.8|0
1650596970000|2022-04-22 03:09:30|13733|13718|13739|13714|13740.5|13718|13733|13714|0
1650596980000|2022-04-22 03:09:40|13739.5|13714.5|13739.5|13714.5|13739.5|13714.5|13739.5|13714.5|0
1650597270000|2022-04-22 03:14:30|13739.4|13714.4|13739.4|13714.4|13739.4|13714.4|13739.4|13714.4|0
1650597300000|2022-04-22 03:15:00|13738.9|13713.9|13739.4|13714.4|13739.4|13714.4|13738.9|13713.9|0
1650597310000|2022-04-22 03:15:10|13738.9|13713.9|13739.4|13714.4|13739.4|13714.4|13738.9|13713.9|0
1650597320000|2022-04-22 03:15:20|13738.9|13713.9|13739.4|13714.4|13739.4|13714.4|13738.9|13713.9|0
1650597330000|2022-04-22 03:15:30|13738.9|13713.9|13739.4|13714.4|13739.4|13714.4|13738.9|13713.9|0
1650597340000|2022-04-22 03:15:40|13738.9|13713.9|13739.4|13714.4|13739.4|13714.4|13738.9|13713.9|0
1650597350000|2022-04-22 03:15:50|13738.9|13713.9|13738.9|13713.9|13738.9|13713.9|13738.9|13713.9|0
1650597370000|2022-04-22 03:16:10|13740.4|13715.4|13740.4|13715.4|13740.4|13715.4|13740.4|13715.4|0
1650597380000|2022-04-22 03:16:20|13739.9|13714.9|13739.4|13714.4|13740.4|13715.4|13739.4|13714.4|0
1650597390000|2022-04-22 03:16:30|13738.9|13713.9|13738.9|13713.9|13740.4|13715.4|13738.9|13713.9|0
1650597400000|2022-04-22 03:16:40|13733.4|13718.4|13733.4|13718.4|13733.4|13718.4|13733.4|13718.4|0
1650597410000|2022-04-22 03:16:50|13738.9|13713.9|13738.9|13713.9|13738.9|13713.9|13738.9|13713.9|0
1650597570000|2022-04-22 03:19:30|13738.8|13713.8|13738.8|13713.8|13738.8|13713.8|13738.8|13713.8|0
1650597610000|2022-04-22 03:20:10|13733.3|13718.3|13738.8|13713.8|13738.8|13718.3|13733.3|13713.8|0
1650597620000|2022-04-22 03:20:20|13733.3|13718.3|13733.3|13718.3|13738.8|13718.3|13733.3|13713.3|0
1650597640000|2022-04-22 03:20:40|13739.3|13714.3|13740.3|13715.3|13740.3|13715.3|13739.3|13714.3|0
1650597650000|2022-04-22 03:20:50|13739.8|13714.8|13739.3|13714.3|13740.3|13715.3|13739.3|13714.3|0
1650597660000|2022-04-22 03:21:00|13740.3|13715.3|13740.8|13715.8|13740.8|13715.8|13740.3|13715.3|0
1650597680000|2022-04-22 03:21:20|13741.3|13716.3|13741.3|13716.3|13741.3|13716.3|13741.3|13716.3|0
1650597730000|2022-04-22 03:22:10|13747|13709.5|13747|13709.5|13747|13709.5|13747|13709.5|0
1650597800000|2022-04-22 03:23:20|13741.2|13716.2|13741.2|13716.2|13741.2|13716.2|13740.7|13715.7|0
1650597820000|2022-04-22 03:23:40|13742.7|13717.7|13744.7|13729.7|13744.7|13729.7|13742.7|13717.7|0
1650597830000|2022-04-22 03:23:50|13749.2|13734.2|13748.7|13733.7|13749.2|13734.2|13748.7|13733.7|2
1650597840000|2022-04-22 03:24:00|13745.2|13720.2|13743.7|13718.7|13745.2|13720.2|13743.7|13718.7|2
1650597850000|2022-04-22 03:24:10|13742.7|13717.7|13741.7|13716.7|13742.7|13717.7|13741.7|13716.7|0
1650597860000|2022-04-22 03:24:20|13735.7|13720.7|13735.7|13720.7|13741.7|13720.7|13735.7|13716.7|0
1650597870000|2022-04-22 03:24:30|13741.7|13716.7|13741.7|13716.7|13741.7|13716.7|13741.7|13716.7|1
1650597900000|2022-04-22 03:25:00|13737.7|13722.7|13738.7|13723.7|13738.7|13723.7|13737.7|13722.7|0
1650597930000|2022-04-22 03:25:30|13741.7|13716.7|13741.7|13716.7|13741.7|13716.7|13741.7|13716.7|0
1650598030000|2022-04-22 03:27:10|13741.2|13716.2|13741.7|13716.7|13741.7|13716.7|13741.2|13716.2|2
1650598040000|2022-04-22 03:27:20|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|13737.2|13722.2|0
1650598050000|2022-04-22 03:27:30|13741.7|13716.7|13737.2|13722.2|13741.7|13722.2|13737.2|13716.7|0
1650598060000|2022-04-22 03:27:40|13737.1|13722.1|13743.1|13718.1|13743.1|13722.1|13737.1|13718.1|0
1650598080000|2022-04-22 03:28:00|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1650598090000|2022-04-22 03:28:10|13738.1|13723.1|13743.1|13718.1|13743.1|13723.1|13737.1|13718.1|0
1650598100000|2022-04-22 03:28:20|13744.6|13719.6|13745.1|13720.1|13745.1|13720.1|13744.6|13719.6|1
1650598110000|2022-04-22 03:28:30|13746.1|13721.1|13746.1|13721.1|13746.1|13721.1|13746.1|13721.1|0
1650598190000|2022-04-22 03:29:50|13745.6|13720.6|13745.6|13720.6|13745.6|13720.6|13745.6|13720.6|1
1650598220000|2022-04-22 03:30:20|13741.6|13726.6|13745.6|13720.6|13745.6|13726.6|13741.6|13720.6|0
1650598230000|2022-04-22 03:30:30|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|0
1650598240000|2022-04-22 03:30:40|13745.6|13720.6|13745.6|13720.6|13745.6|13720.6|13745.6|13720.6|0
1650598260000|2022-04-22 03:31:00|13741.6|13726.6|13745.6|13720.6|13745.6|13726.6|13741.6|13720.6|0
1650598270000|2022-04-22 03:31:10|13741.6|13726.6|13745.6|13720.6|13745.6|13726.6|13741.6|13720.6|0
1650598330000|2022-04-22 03:32:10|13745.5|13720.5|13745.5|13720.5|13745.5|13720.5|13745.5|13720.5|0
1650598450000|2022-04-22 03:34:10|13747.3|13709.8|13746.8|13709.3|13747.3|13709.8|13746.8|13709.3|1
1650598530000|2022-04-22 03:35:30|13746.7|13709.2|13747.7|13710.2|13747.7|13716|13741|13709.2|0
1650598540000|2022-04-22 03:35:40|13743|13718|13740.5|13725.5|13745|13725.5|13740.5|13718|0
1650598550000|2022-04-22 03:35:50|13741.5|13726.5|13747.5|13722.5|13747.5|13727|13741.5|13722.5|0
1650598600000|2022-04-22 03:36:40|13743|13728|13744.5|13729.5|13744.5|13729.5|13743|13728|0
1650598630000|2022-04-22 03:37:10|13744.4|13729.4|13744.4|13729.4|13744.4|13729.4|13744.4|13729.4|0
1650598890000|2022-04-22 03:41:30|13744.9|13729.9|13744.9|13729.9|13744.9|13729.9|13744.9|13729.9|0
1650598920000|2022-04-22 03:42:00|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|0
1650599030000|2022-04-22 03:43:50|13745.3|13730.3|13745.3|13730.3|13745.3|13730.3|13745.3|13730.3|0
1650599230000|2022-04-22 03:47:10|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1650599320000|2022-04-22 03:48:40|13746.2|13731.2|13746.7|13731.7|13746.7|13731.7|13746.2|13731.2|0
1650599330000|2022-04-22 03:48:50|13747.2|13732.2|13747.2|13732.2|13747.2|13732.2|13747.2|13732.2|0
1650599370000|2022-04-22 03:49:30|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1650599380000|2022-04-22 03:49:40|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|0
1650599460000|2022-04-22 03:51:00|13744.7|13729.7|13744.7|13729.7|13744.7|13729.7|13744.7|13729.7|0
1650599580000|2022-04-22 03:53:00|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1650599880000|2022-04-22 03:58:00|13745|13730|13745|13730|13745|13730|13745|13730|0
1650599990000|2022-04-22 03:59:50|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|0
1650600170000|2022-04-22 04:02:50|13744.9|13729.9|13745.4|13730.4|13745.4|13730.4|13744.9|13729.9|0
1650600270000|2022-04-22 04:04:30|13743.4|13728.4|13742.9|13727.9|13743.4|13728.4|13742.9|13727.9|0
1650600330000|2022-04-22 04:05:30|13743.4|13728.4|13743.9|13728.9|13743.9|13728.9|13743.4|13728.4|0
1650600490000|2022-04-22 04:08:10|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|0
1650600590000|2022-04-22 04:09:50|13744.3|13729.3|13744.3|13729.3|13744.3|13729.3|13744.3|13729.3|0
1650600780000|2022-04-22 04:13:00|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|0
1650600930000|2022-04-22 04:15:30|13743.2|13728.2|13741.7|13726.7|13743.2|13728.2|13741.7|13726.7|0
1650600950000|2022-04-22 04:15:50|13742.2|13727.2|13744.2|13729.2|13744.2|13729.2|13742.2|13727.2|0
1650600960000|2022-04-22 04:16:00|13743.2|13728.2|13741.7|13726.7|13743.2|13728.2|13741.7|13726.7|0
1650601090000|2022-04-22 04:18:10|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|0
1650601170000|2022-04-22 04:19:30|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|0
1650601230000|2022-04-22 04:20:30|13741.6|13726.6|13742.1|13727.1|13742.1|13727.1|13741.6|13726.6|0
1650601390000|2022-04-22 04:23:10|13742|13727|13742|13727|13742|13727|13742|13727|0
1650601410000|2022-04-22 04:23:30|13742.5|13727.5|13743|13728|13743|13728|13742.5|13727.5|0
1650601490000|2022-04-22 04:24:50|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|0
1650601560000|2022-04-22 04:26:00|13743|13728|13743|13728|13743|13728|13743|13728|0
1650601680000|2022-04-22 04:28:00|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|0
1650601720000|2022-04-22 04:28:40|13743.9|13728.9|13744.4|13729.4|13744.4|13729.4|13743.9|13728.9|0
1650601910000|2022-04-22 04:31:50|13744.9|13729.9|13744.9|13729.9|13744.9|13729.9|13744.9|13729.9|0
1650601990000|2022-04-22 04:33:10|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|13744.8|13729.8|0
1650602200000|2022-04-22 04:36:40|||||||||1
1650602210000|2022-04-22 04:36:50|13744.3|13729.3|13744.8|13729.8|13744.8|13729.8|13744.3|13729.3|1
1650602290000|2022-04-22 04:38:10|13744.7|13729.7|13744.7|13729.7|13744.7|13729.7|13744.7|13729.7|0
1650602300000|2022-04-22 04:38:20|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|1
1650602590000|2022-04-22 04:43:10|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|0
1650602630000|2022-04-22 04:43:50|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|0
1650602660000|2022-04-22 04:44:20|13748.1|13733.1|13748.1|13733.1|13748.1|13733.1|13748.1|13733.1|8
1650602690000|2022-04-22 04:44:50|||||||||1
1650602700000|2022-04-22 04:45:00|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|2
1650602850000|2022-04-22 04:47:30|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|0
1650603150000|2022-04-22 04:52:30|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|0
1650603350000|2022-04-22 04:55:50|||||||||2
1650603450000|2022-04-22 04:57:30|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|13747.3|13732.3|0
1650603560000|2022-04-22 04:59:20|||||||||1
1650603680000|2022-04-22 05:01:20|||||||||1
1650603720000|2022-04-22 05:02:00|||||||||1
1650603750000|2022-04-22 05:02:30|13747.2|13732.2|13747.2|13732.2|13747.2|13732.2|13747.2|13732.2|0
1650603850000|2022-04-22 05:04:10|13744.2|13729.2|13743.7|13728.7|13744.2|13729.2|13743.7|13728.7|1
1650603870000|2022-04-22 05:04:30|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|1
1650603970000|2022-04-22 05:06:10|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|0
1650604030000|2022-04-22 05:07:10|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|13744.2|13729.2|0
1650604050000|2022-04-22 05:07:30|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|0
1650604070000|2022-04-22 05:07:50|13744.1|13729.1|13744.2|13729.2|13744.2|13729.2|13744.1|13729.1|0
1650604080000|2022-04-22 05:08:00|13744.1|13729.1|13743.7|13728.7|13744.1|13729.1|13743.7|13728.7|1
1650604090000|2022-04-22 05:08:10|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|0
1650604110000|2022-04-22 05:08:30|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|13744.1|13729.1|0
1650604390000|2022-04-22 05:13:10|13744|13729|13744|13729|13744|13729|13744|13729|0
1650604690000|2022-04-22 05:18:10|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|0
1650604990000|2022-04-22 05:23:10|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|0
1650605010000|2022-04-22 05:23:30|13741.8|13726.8|13742.3|13727.3|13742.3|13727.3|13741.8|13726.8|1
1650605380000|2022-04-22 05:29:40|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|0
1650605650000|2022-04-22 05:34:10|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|0
1650605850000|2022-04-22 05:37:30|13743.6|13718.6|13743.6|13718.6|13743.6|13718.6|13743.6|13718.6|1
1650605860000|2022-04-22 05:37:40|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|0
1650605870000|2022-04-22 05:37:50|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|0
1650605980000|2022-04-22 05:39:40|13739|13724|13739|13724|13739|13724|13739|13724|0
1650605990000|2022-04-22 05:39:50|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1650606000000|2022-04-22 05:40:00|13740|13725|13740.5|13725.5|13740.5|13725.5|13740|13725|0
1650606010000|2022-04-22 05:40:10|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1650606230000|2022-04-22 05:43:50|13741.5|13726.5|13742|13727|13742|13727|13741.5|13726.5|1
1650606250000|2022-04-22 05:44:10|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|0
1650606260000|2022-04-22 05:44:20|13740.5|13725.5|13739.5|13724.5|13740.5|13725.5|13739.5|13724.5|0
1650606280000|2022-04-22 05:44:40|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1650606430000|2022-04-22 05:47:10|||||||||1
1650606460000|2022-04-22 05:47:40|13739.9|13724.9|13739.9|13724.9|13739.9|13724.9|13739.9|13724.9|0
1650606540000|2022-04-22 05:49:00|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|4
1650606610000|2022-04-22 05:50:10|13738.8|13723.8|13738.8|13723.8|13738.8|13723.8|13738.8|13723.8|0
1650606620000|2022-04-22 05:50:20|13735.4|13720.4|13734.9|13719.9|13735.4|13720.4|13734.9|13719.9|0
1650606630000|2022-04-22 05:50:30|13729.9|13714.9|13729.9|13714.9|13729.9|13714.9|13729.9|13714.9|0
1650606640000|2022-04-22 05:50:40|13727.9|13712.9|13727.9|13712.9|13727.9|13712.9|13727.9|13712.9|0
1650606650000|2022-04-22 05:50:50|13726.4|13711.4|13725.4|13710.4|13726.4|13711.4|13725.4|13710.4|0
1650606660000|2022-04-22 05:51:00|13727.4|13712.4|13728.4|13713.4|13728.4|13713.4|13727.4|13712.4|3
1650606710000|2022-04-22 05:51:50|13736.4|13711.4|13736.4|13711.4|13736.4|13711.4|13736.4|13711.4|0
1650606720000|2022-04-22 05:52:00|13740.4|13715.4|13740.4|13715.4|13740.4|13715.4|13740.4|13715.4|0
1650606750000|2022-04-22 05:52:30|13740.3|13715.3|13740.3|13715.3|13740.3|13715.3|13740.3|13715.3|0
1650606910000|2022-04-22 05:55:10|13738.3|13723.3|13738.3|13723.3|13738.3|13723.3|13738.3|13723.3|0
1650606920000|2022-04-22 05:55:20|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|0
1650607020000|2022-04-22 05:57:00|13741.8|13726.8|13741.8|13726.8|13741.8|13726.8|13741.8|13726.8|0
1650607060000|2022-04-22 05:57:40|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|0
1650607100000|2022-04-22 05:58:20|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|1
1650607200000|2022-04-22 06:00:00|13741.7|13726.7|13743.2|13718.2|13743.2|13726.7|13741.7|13718.2|0
1650607280000|2022-04-22 06:01:20|13739.2|13724.2|13743.2|13718.2|13743.2|13724.2|13739.2|13718.2|0
1650607300000|2022-04-22 06:01:40|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|13743.1|13718.1|0
1650607340000|2022-04-22 06:02:20|13741.1|13716.1|13741.1|13716.1|13741.6|13716.6|13741.1|13716.1|1
1650607390000|2022-04-22 06:03:10|13740.1|13715.1|13740.1|13715.1|13740.1|13715.1|13740.1|13715.1|0
1650607400000|2022-04-22 06:03:20|13739.6|13714.6|13734.6|13719.6|13739.6|13719.6|13734.1|13713.1|0
1650607440000|2022-04-22 06:04:00|13733.6|13718.6|13733.1|13718.1|13733.6|13718.6|13732.6|13717.6|0
1650607480000|2022-04-22 06:04:40|13733.6|13718.6|13732.6|13717.6|13733.6|13718.6|13732.6|13717.6|0
1650607500000|2022-04-22 06:05:00|13731.6|13716.6|13731.6|13716.6|13731.6|13716.6|13731.6|13716.6|0
1650607550000|2022-04-22 06:05:50|13730.6|13715.6|13730.1|13715.1|13730.6|13715.6|13730.1|13715.1|0
1650607560000|2022-04-22 06:06:00|13730.6|13715.6|13729.6|13714.6|13730.6|13715.6|13729.6|13714.6|0
1650607590000|2022-04-22 06:06:30|13729.5|13714.5|13728.1|13713.1|13729.5|13714.5|13728.1|13713.1|0
1650607600000|2022-04-22 06:06:40|13728|13713|13728|13713|13728|13713|13728|13713|0
1650607610000|2022-04-22 06:06:50|13726.6|13711.6|13722.1|13707.1|13726.6|13711.6|13722.1|13707.1|1
1650607620000|2022-04-22 06:07:00|13727.5|13712.5|13731.5|13716.5|13732.5|13717.5|13727.5|13712.5|3
1650607630000|2022-04-22 06:07:10|13732|13717|13731.5|13716.5|13732|13717|13731.5|13716.5|0
1650607640000|2022-04-22 06:07:20|13729|13714|13729|13714|13729|13714|13729|13714|1
1650607660000|2022-04-22 06:07:40|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|1
1650607670000|2022-04-22 06:07:50|13729|13714|13729|13714|13729|13714|13729|13714|0
1650607680000|2022-04-22 06:08:00|13729.5|13714.5|13728.5|13713.5|13736|13714.5|13728.5|13711|0
1650607690000|2022-04-22 06:08:10|13729|13714|13729|13714|13729|13714|13729|13714|0
1650607740000|2022-04-22 06:09:00|13736|13711|13724.5|13709.5|13736|13715|13724.5|13709.5|0
1650607790000|2022-04-22 06:09:50|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|1
1650607800000|2022-04-22 06:10:00|13716|13701|13716|13701|13716|13701|13716|13701|0
1650607820000|2022-04-22 06:10:20|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|1
1650607850000|2022-04-22 06:10:50|13717|13702|13717|13702|13717|13702|13717|13702|0
1650607860000|2022-04-22 06:11:00|13720.5|13705.5|13719|13704|13721.5|13706.5|13719|13704|14
1650607870000|2022-04-22 06:11:10|13721.5|13706.5|13720|13705|13721.5|13706.5|13720|13705|0
1650607900000|2022-04-22 06:11:40|13721|13706|13721|13706|13721|13706|13721|13706|0
1650607930000|2022-04-22 06:12:10|13720|13705|13720|13705|13720.5|13705.5|13720|13705|2
1650607960000|2022-04-22 06:12:40|13721.9|13706.9|13722.4|13707.4|13722.4|13707.4|13721.4|13706.4|0
1650607970000|2022-04-22 06:12:50|13723.4|13708.4|13722.4|13707.4|13723.9|13708.9|13721.4|13706.4|0
1650607980000|2022-04-22 06:13:00|13721.9|13706.9|13722.4|13707.4|13722.9|13707.9|13721.9|13706.9|0
1650608010000|2022-04-22 06:13:30|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|0
1650608050000|2022-04-22 06:14:10|13723.9|13708.9|13723.9|13708.9|13724.4|13709.4|13723.9|13708.9|1
1650608070000|2022-04-22 06:14:30|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|0
1650608080000|2022-04-22 06:14:40|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|0
1650608090000|2022-04-22 06:14:50|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|0
1650608110000|2022-04-22 06:15:10|13723.4|13708.4|13722.4|13707.4|13723.4|13708.4|13722.4|13707.4|0
1650608120000|2022-04-22 06:15:20|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|0
1650608220000|2022-04-22 06:17:00|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|0
1650608240000|2022-04-22 06:17:20|13723.4|13708.4|13723.9|13708.9|13723.9|13708.9|13723.4|13708.4|2
1650608260000|2022-04-22 06:17:40|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1650608270000|2022-04-22 06:17:50|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|0
1650608290000|2022-04-22 06:18:10|13725.3|13710.3|13724.8|13709.8|13725.3|13710.3|13724.3|13709.3|0
1650608300000|2022-04-22 06:18:20|13724.3|13709.3|13724.3|13709.3|13724.8|13709.8|13724.3|13709.3|0
1650608310000|2022-04-22 06:18:30|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1650608330000|2022-04-22 06:18:50|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|0
1650608340000|2022-04-22 06:19:00|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.3|13709.3|0
1650608370000|2022-04-22 06:19:30|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1650608380000|2022-04-22 06:19:40|13723.3|13708.3|13722.8|13707.8|13723.3|13708.3|13722.8|13707.8|0
1650608390000|2022-04-22 06:19:50|13722.3|13707.3|13724.3|13709.3|13724.3|13709.3|13722.3|13707.3|0
1650608420000|2022-04-22 06:20:20|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|0
1650608460000|2022-04-22 06:21:00|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|0
1650608520000|2022-04-22 06:22:00|13723.3|13708.3|13722.8|13707.8|13723.3|13708.3|13722.8|13707.8|0
1650608580000|2022-04-22 06:23:00|13722.7|13707.7|13722.7|13707.7|13724.2|13709.2|13722.7|13707.7|0
1650608590000|2022-04-22 06:23:10|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|0
1650608600000|2022-04-22 06:23:20|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|1
1650608610000|2022-04-22 06:23:30|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|0
1650608620000|2022-04-22 06:23:40|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|13722.7|13707.7|0
1650608630000|2022-04-22 06:23:50|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|0
1650608640000|2022-04-22 06:24:00|13723.7|13708.7|13722.7|13707.7|13723.7|13708.7|13722.7|13707.7|0
1650608660000|2022-04-22 06:24:20|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|1
1650608670000|2022-04-22 06:24:30|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|0
1650608690000|2022-04-22 06:24:50|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|0
1650608700000|2022-04-22 06:25:00|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|0
1650608720000|2022-04-22 06:25:20|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|1
1650608750000|2022-04-22 06:25:50|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|0
1650608760000|2022-04-22 06:26:00|13722.2|13707.2|13723.2|13708.2|13723.2|13708.2|13722.2|13707.2|2
1650608770000|2022-04-22 06:26:10|13723.7|13708.7|13723.2|13708.2|13723.7|13708.7|13723.2|13708.2|0
1650608820000|2022-04-22 06:27:00|||||||||2
1650608830000|2022-04-22 06:27:10|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|3
1650608840000|2022-04-22 06:27:20|13721.2|13706.2|13722.1|13707.1|13722.1|13707.1|13721.1|13706.1|0
1650608860000|2022-04-22 06:27:40|13721.6|13706.6|13722.1|13707.1|13722.1|13707.1|13721.6|13706.6|0
1650608870000|2022-04-22 06:27:50|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|0
1650608890000|2022-04-22 06:28:10|13722.1|13707.1|13722.6|13707.6|13722.6|13707.6|13722.1|13707.1|0
1650608900000|2022-04-22 06:28:20|13721.6|13706.6|13721.6|13706.6|13722.1|13707.1|13721.6|13706.6|0
1650608910000|2022-04-22 06:28:30|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|2
1650608920000|2022-04-22 06:28:40|13723.1|13708.1|13723.1|13708.1|13723.1|13708.1|13722.6|13707.6|1
1650608930000|2022-04-22 06:28:50|13722.6|13707.6|13723.1|13708.1|13723.1|13708.1|13722.6|13707.6|0
1650608940000|2022-04-22 06:29:00|13722.6|13707.6|13722.6|13707.6|13723.1|13708.1|13722.6|13707.6|0
1650608950000|2022-04-22 06:29:10|13723.1|13708.1|13722.6|13707.6|13723.1|13708.1|13722.6|13707.6|0
1650608960000|2022-04-22 06:29:20|13723|13708|13723|13708|13723.1|13708.1|13722.5|13707.5|0
1650609020000|2022-04-22 06:30:20|13722.5|13707.5|13723|13708|13723|13708|13722.5|13707.5|0
1650609030000|2022-04-22 06:30:30|13722.5|13707.5|13723|13708|13723|13708|13722.5|13707.5|0
1650609070000|2022-04-22 06:31:10|13722.5|13707.5|13722.5|13707.5|13722.5|13707.5|13722.5|13707.5|0
1650609120000|2022-04-22 06:32:00|13723|13708|13724|13709|13724|13709|13723|13708|0
1650609130000|2022-04-22 06:32:10|13723.5|13708.5|13724|13709|13724|13709|13723.5|13708.5|0
1650609160000|2022-04-22 06:32:40|13723.5|13708.5|13724|13709|13724|13709|13723.5|13708.5|0
1650609180000|2022-04-22 06:33:00|13724.5|13709.5|13727.5|13712.5|13727.5|13712.5|13724.5|13709.5|0
1650609190000|2022-04-22 06:33:10|13727|13712|13728|13713|13729|13714|13727|13712|0
1650609210000|2022-04-22 06:33:30|13728.9|13713.9|13728.9|13713.9|13728.9|13713.9|13728.9|13713.9|2
1650609230000|2022-04-22 06:33:50|13729.4|13714.4|13728.9|13713.9|13729.4|13714.4|13728.9|13713.9|0
1650609240000|2022-04-22 06:34:00|13727.9|13712.9|13727.9|13712.9|13727.9|13712.9|13727.9|13712.9|0
1650609300000|2022-04-22 06:35:00|13726.9|13711.9|13726.4|13711.4|13726.9|13711.9|13726.4|13711.4|0
1650609330000|2022-04-22 06:35:30|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|0
1650609350000|2022-04-22 06:35:50|13722.9|13707.9|13722.9|13707.9|13723.4|13708.4|13722.9|13707.9|1
1650609360000|2022-04-22 06:36:00|13723.4|13708.4|13722.9|13707.9|13723.4|13708.4|13722.9|13707.9|0
1650609420000|2022-04-22 06:37:00|13723.9|13708.9|13723.4|13708.4|13723.9|13708.9|13723.4|13708.4|0
1650609430000|2022-04-22 06:37:10|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|1
1650609480000|2022-04-22 06:38:00|13723.9|13708.9|13722.4|13707.4|13723.9|13708.9|13722.4|13707.4|0
1650609540000|2022-04-22 06:39:00|13723.9|13708.9|13721.9|13706.9|13723.9|13708.9|13721.9|13706.9|0
1650609600000|2022-04-22 06:40:00|13721.8|13706.8|13722.8|13707.8|13723.8|13708.8|13721.8|13706.8|4
1650609630000|2022-04-22 06:40:30|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|0
1650609660000|2022-04-22 06:41:00|13723.8|13708.8|13722.3|13707.3|13723.8|13708.8|13722.3|13707.3|0
1650609720000|2022-04-22 06:42:00|13723.8|13708.8|13721.8|13706.8|13723.8|13708.8|13721.8|13706.8|0
1650609780000|2022-04-22 06:43:00|13723.8|13708.8|13723.3|13708.3|13723.8|13708.8|13722.8|13707.8|0
1650609840000|2022-04-22 06:44:00|13723.8|13708.8|13723.3|13708.3|13723.8|13708.8|13722.8|13707.8|0
1650609880000|2022-04-22 06:44:40|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|0
1650609900000|2022-04-22 06:45:00|13723.7|13708.7|13722.2|13707.2|13723.7|13708.7|13722.2|13707.2|0
1650609960000|2022-04-22 06:46:00|13723.7|13708.7|13723.2|13708.2|13723.7|13708.7|13723.2|13708.2|0
1650609980000|2022-04-22 06:46:20|13722.7|13707.7|13723.2|13708.2|13723.2|13708.2|13722.7|13707.7|0
1650610000000|2022-04-22 06:46:40|13722.7|13707.7|13723.2|13708.2|13723.2|13708.2|13722.7|13707.7|0
1650610020000|2022-04-22 06:47:00|13724.2|13709.2|13723.2|13708.2|13724.2|13709.2|13723.2|13708.2|0
1650610040000|2022-04-22 06:47:20|13722.7|13707.7|13722.7|13707.7|13723.2|13708.2|13722.2|13707.2|2
1650610080000|2022-04-22 06:48:00|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|0
1650610100000|2022-04-22 06:48:20|13721.7|13706.7|13721.7|13706.7|13722.2|13707.2|13721.7|13706.7|0
1650610140000|2022-04-22 06:49:00|13723.2|13708.2|13722.2|13707.2|13723.2|13708.2|13722.2|13707.2|0
1650610150000|2022-04-22 06:49:10|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|0
1650610200000|2022-04-22 06:50:00|13722.7|13707.7|13722.2|13707.2|13722.7|13707.7|13722.2|13707.2|0
1650610230000|2022-04-22 06:50:30|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|0
1650610260000|2022-04-22 06:51:00|13720.6|13705.6|13720.1|13705.1|13720.6|13705.6|13720.1|13705.1|3
1650610290000|2022-04-22 06:51:30|13720.6|13705.6|13720.1|13705.1|13720.6|13705.6|13720.1|13705.1|0
1650610300000|2022-04-22 06:51:40|13715.6|13700.6|13715.6|13700.6|13715.6|13700.6|13715.6|13700.6|2
1650610320000|2022-04-22 06:52:00|13716.1|13701.1|13715.6|13700.6|13716.1|13701.1|13715.6|13700.6|0
1650610330000|2022-04-22 06:52:10|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|2
1650610380000|2022-04-22 06:53:00|13714.6|13699.6|13714.1|13699.1|13714.6|13699.6|13714.1|13699.1|5
1650610400000|2022-04-22 06:53:20|13714.6|13699.6|13714.6|13699.6|13714.6|13699.6|13714.6|13699.6|1
1650610440000|2022-04-22 06:54:00|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|0
1650610460000|2022-04-22 06:54:20|13714.6|13699.6|13714.6|13699.6|13714.6|13699.6|13714.6|13699.6|1
1650610520000|2022-04-22 06:55:20|||||||||1
1650610580000|2022-04-22 06:56:20|||||||||1
1650610610000|2022-04-22 06:56:50|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|0
1650610620000|2022-04-22 06:57:00|13715|13700|13715|13700|13715|13700|13715|13700|7
1650610630000|2022-04-22 06:57:10|13704.1|13689.1|13703.6|13688.6|13704.1|13689.1|13703.6|13688.6|34
1650610640000|2022-04-22 06:57:20|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|13704.6|13689.6|1
1650610650000|2022-04-22 06:57:30|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1650610700000|2022-04-22 06:58:20|13703.5|13688.5|13702|13687|13703.5|13688.5|13702|13687|0
1650610740000|2022-04-22 06:59:00|13704.5|13689.5|13709|13694|13709|13694|13704.5|13689.5|4
1650610780000|2022-04-22 06:59:40|13705.5|13690.5|13705.5|13690.5|13705.5|13690.5|13705.5|13690.5|3
1650610790000|2022-04-22 06:59:50|13706.5|13691.5|13706.5|13691.5|13706.5|13691.5|13706.5|13691.5|0
1650610810000|2022-04-22 07:00:10|13706|13691|13706.5|13691.5|13706.5|13691.5|13705.5|13690.5|0
1650610820000|2022-04-22 07:00:20|13706|13691|13705.5|13690.5|13706|13691|13705|13690|0
1650610830000|2022-04-22 07:00:30|13705|13690|13706|13691|13706|13691|13705|13690|0
1650610840000|2022-04-22 07:00:40|13705.5|13690.5|13707.5|13692.5|13707.5|13692.5|13703.5|13688.5|2
1650610850000|2022-04-22 07:00:50|13706.5|13691.5|13709|13694|13709|13694|13706.5|13691.5|9
1650610860000|2022-04-22 07:01:00|13708.5|13693.5|13708|13693|13709.5|13694.5|13707|13692|0
1650610870000|2022-04-22 07:01:10|13708.5|13693.5|13708.5|13693.5|13709.4|13694.4|13708|13693|0
1650610880000|2022-04-22 07:01:20|13708|13693|13707|13692|13708|13693|13707|13692|0
1650610890000|2022-04-22 07:01:30|13707.5|13692.5|13707.5|13692.5|13708|13693|13707|13692|0
1650610900000|2022-04-22 07:01:40|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|0
1650610940000|2022-04-22 07:02:20|13706.4|13691.4|13706.4|13691.4|13706.4|13691.4|13706.4|13691.4|2
1650610950000|2022-04-22 07:02:30|13704|13689|13714.4|13699.4|13714.4|13699.4|13702.5|13687.5|3
1650610960000|2022-04-22 07:02:40|||||||||1
1650610990000|2022-04-22 07:03:10|13715.4|13700.4|13723.9|13708.9|13727.3|13712.3|13715.4|13700.4|10
1650611000000|2022-04-22 07:03:20|13724.9|13709.9|13728.3|13713.3|13728.8|13713.8|13724.9|13709.9|1
1650611020000|2022-04-22 07:03:40|13726.8|13711.8|13723.9|13708.9|13726.8|13711.8|13723.9|13708.9|0
1650611040000|2022-04-22 07:04:00|13723.4|13708.4|13728.8|13713.8|13728.8|13713.8|13723.4|13708.4|1
1650611060000|2022-04-22 07:04:20|13728.3|13713.3|13728.8|13713.8|13728.8|13713.8|13728.3|13713.3|0
1650611100000|2022-04-22 07:05:00|13731.3|13716.3|13730.3|13715.3|13731.3|13716.3|13725.8|13710.8|1
1650611160000|2022-04-22 07:06:00|13730.8|13715.8|13731.3|13716.3|13731.3|13716.3|13730.8|13715.8|0
1650611200000|2022-04-22 07:06:40|13741.3|13726.3|13742.8|13727.8|13742.8|13727.8|13741.3|13726.3|1
1650611210000|2022-04-22 07:06:50|13743.3|13728.3|13743.3|13728.3|13743.3|13728.3|13743.3|13728.3|0
1650611220000|2022-04-22 07:07:00|13742.8|13727.8|13742.8|13727.8|13742.8|13727.8|13742.8|13727.8|0
1650611230000|2022-04-22 07:07:10|13741.8|13726.8|13742.8|13727.8|13742.8|13727.8|13741.8|13726.8|2
1650611260000|2022-04-22 07:07:40|13742.7|13727.7|13743.2|13728.2|13743.2|13728.2|13742.7|13727.7|0
1650611290000|2022-04-22 07:08:10|13743.7|13728.7|13744.2|13729.2|13744.2|13729.2|13743.7|13728.7|0
1650611350000|2022-04-22 07:09:10|13742.7|13727.7|13743.2|13728.2|13743.2|13728.2|13742.7|13727.7|2
1650611400000|2022-04-22 07:10:00|13744.7|13729.7|13742.7|13727.7|13745.2|13730.2|13742.7|13727.7|0
1650611410000|2022-04-22 07:10:10|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|0
1650611420000|2022-04-22 07:10:20|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|0
1650611460000|2022-04-22 07:11:00|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|0
1650611470000|2022-04-22 07:11:10|13741.2|13726.2|13741.2|13726.2|13741.2|13726.2|13741.2|13726.2|0
1650611480000|2022-04-22 07:11:20|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|0
1650611510000|2022-04-22 07:11:50|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|0
1650611520000|2022-04-22 07:12:00|||||||||1
1650611540000|2022-04-22 07:12:20|13744.6|13729.6|13746.6|13731.6|13747.1|13732.1|13744.6|13729.6|6
1650611570000|2022-04-22 07:12:50|13749.1|13734.1|13749.6|13734.6|13749.6|13734.6|13749.1|13734.1|0
1650611580000|2022-04-22 07:13:00|13749.1|13734.1|13748.1|13733.1|13749.1|13734.1|13746.6|13731.6|0
1650611590000|2022-04-22 07:13:10|13747.6|13732.6|13746.6|13731.6|13747.6|13732.6|13746.6|13731.6|0
1650611600000|2022-04-22 07:13:20|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|0
1650611610000|2022-04-22 07:13:30|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|0
1650611650000|2022-04-22 07:14:10|13747.1|13732.1|13746.6|13731.6|13747.1|13732.1|13746.6|13731.6|0
1650611660000|2022-04-22 07:14:20|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|0
1650611680000|2022-04-22 07:14:40|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1650611690000|2022-04-22 07:14:50|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1650611710000|2022-04-22 07:15:10|13744.1|13729.1|13741.6|13726.6|13744.1|13729.1|13740.6|13725.6|0
1650611720000|2022-04-22 07:15:20|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|0
1650611730000|2022-04-22 07:15:30|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|13741.6|13726.6|0
1650611740000|2022-04-22 07:15:40|13742.1|13727.1|13747.1|13732.1|13747.1|13732.1|13742.1|13727.1|1
1650611750000|2022-04-22 07:15:50|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|0
1650611760000|2022-04-22 07:16:00|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|0
1650611770000|2022-04-22 07:16:10|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1650611810000|2022-04-22 07:16:50|13745.6|13730.6|13745.6|13730.6|13745.6|13730.6|13745.6|13730.6|0
1650611850000|2022-04-22 07:17:30|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1650611860000|2022-04-22 07:17:40|13745|13730|13745|13730|13745|13730|13745|13730|0
1650611880000|2022-04-22 07:18:00|13752|13727|13746.5|13731.5|13752|13731.5|13746.5|13727|0
1650611890000|2022-04-22 07:18:10|13747|13732|13748|13733|13748|13733|13747|13732|0
1650611940000|2022-04-22 07:19:00|13749.5|13734.5|13749|13734|13749.5|13734.5|13749|13734|0
1650611960000|2022-04-22 07:19:20|13748|13733|13748|13733|13748|13733|13748|13733|0
1650612050000|2022-04-22 07:20:50|13747.5|13732.5|13748.5|13733.5|13748.5|13733.5|13747.5|13732.5|0
1650612060000|2022-04-22 07:21:00|13748|13733|13748.5|13733.5|13748.5|13733.5|13747.5|13732.5|0
1650612070000|2022-04-22 07:21:10|13748|13733|13748.5|13733.5|13748.5|13733.5|13747.5|13732.5|0
1650612100000|2022-04-22 07:21:40|13748.4|13733.4|13748.4|13733.4|13748.4|13733.4|13748.4|13733.4|0
1650612120000|2022-04-22 07:22:00|13747.9|13732.9|13746|13731|13747.9|13732.9|13746|13731|0
1650612130000|2022-04-22 07:22:10|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|0
1650612140000|2022-04-22 07:22:20|13745.4|13730.4|13743.9|13728.9|13745.4|13730.4|13743.9|13728.9|0
1650612180000|2022-04-22 07:23:00|13743.4|13728.4|13742.4|13727.4|13743.4|13728.4|13742.4|13727.4|0
1650612240000|2022-04-22 07:24:00|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|0
1650612300000|2022-04-22 07:25:00|13742.9|13727.9|13740.9|13725.9|13742.9|13727.9|13740.9|13725.9|0
1650612360000|2022-04-22 07:26:00|13741.9|13726.9|13740.9|13725.9|13741.9|13726.9|13740.4|13725.4|0
1650612420000|2022-04-22 07:27:00|13740.4|13725.4|13739.9|13724.9|13740.4|13725.4|13739.9|13724.9|0
1650612430000|2022-04-22 07:27:10|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|13739.8|13724.8|0
1650612480000|2022-04-22 07:28:00|13739.3|13724.3|13738.3|13723.3|13739.3|13724.3|13738.3|13723.3|0
1650612540000|2022-04-22 07:29:00|13737.8|13722.8|13737.8|13722.8|13737.8|13722.8|13737.8|13722.8|0
1650612600000|2022-04-22 07:30:00|13737.3|13722.3|13737.3|13722.3|13737.3|13722.3|13737.3|13722.3|2
1650612660000|2022-04-22 07:31:00|13736.8|13721.8|13736.8|13721.8|13736.8|13721.8|13736.8|13721.8|0
1650612720000|2022-04-22 07:32:00|13736.3|13721.3|13737.8|13722.8|13737.8|13722.8|13736.3|13721.3|0
1650612740000|2022-04-22 07:32:20|13750.7|13725.7|13750.7|13725.7|13750.7|13725.7|13750.7|13725.7|3
1650612780000|2022-04-22 07:33:00|13750.2|13725.2|13750.2|13725.2|13750.2|13725.2|13750.2|13725.2|0
1650612820000|2022-04-22 07:33:40|13751.7|13726.7|13745.7|13730.7|13751.7|13731.2|13745.2|13726.7|0
1650612840000|2022-04-22 07:34:00|13745.2|13730.2|13744.7|13729.7|13745.2|13730.2|13744.2|13729.2|0
1650612860000|2022-04-22 07:34:20|13743.7|13728.7|13744.2|13729.2|13744.2|13729.2|13743.7|13728.7|0
1650612870000|2022-04-22 07:34:30|||||||||1
1650612900000|2022-04-22 07:35:00|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|0
1650612960000|2022-04-22 07:36:00|13743.2|13728.2|13742.7|13727.7|13743.2|13728.2|13742.2|13727.2|2
1650612980000|2022-04-22 07:36:20|13743.2|13728.2|13743.2|13728.2|13743.2|13728.2|13743.2|13728.2|1
1650612990000|2022-04-22 07:36:30|||||||||1
1650613020000|2022-04-22 07:37:00|13743.1|13728.1|13743.6|13728.6|13744.6|13729.6|13743.1|13728.1|1
1650613030000|2022-04-22 07:37:10|13743.1|13728.1|13743.1|13728.1|13743.1|13728.1|13743.1|13728.1|2
1650613060000|2022-04-22 07:37:40|13744.1|13729.1|13743.6|13728.6|13744.1|13729.1|13743.6|13728.6|0
1650613070000|2022-04-22 07:37:50|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|13739.7|13724.7|1
1650613080000|2022-04-22 07:38:00|13739.6|13724.6|13739.6|13724.6|13740.6|13725.6|13739.2|13724.2|1
1650613090000|2022-04-22 07:38:10|13740.6|13725.6|13741.1|13726.1|13741.1|13726.1|13740.6|13725.6|1
1650613100000|2022-04-22 07:38:20|13739.6|13724.6|13739.6|13724.6|13739.6|13724.6|13739.6|13724.6|1
1650613110000|2022-04-22 07:38:30|13740.6|13725.6|13740.6|13725.6|13740.6|13725.6|13740.6|13725.6|0
1650613120000|2022-04-22 07:38:40|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|0
1650613140000|2022-04-22 07:39:00|13740.6|13725.6|13740.6|13725.6|13741.1|13726.1|13740.6|13725.6|1
1650613200000|2022-04-22 07:40:00|13739.6|13724.6|13738.1|13723.1|13740.6|13725.6|13738.1|13723.1|5
1650613230000|2022-04-22 07:40:30|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1650613260000|2022-04-22 07:41:00|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|0
1650613280000|2022-04-22 07:41:20|13737.1|13722.1|13737.6|13722.6|13737.6|13722.6|13737.1|13722.1|1
1650613310000|2022-04-22 07:41:50|13738.1|13723.1|13738.1|13723.1|13738.1|13723.1|13738.1|13723.1|1
1650613320000|2022-04-22 07:42:00|13738.6|13723.6|13740.1|13725.1|13741.5|13726.5|13738.6|13723.6|1
1650613350000|2022-04-22 07:42:30|13740|13725|13740|13725|13740|13725|13740|13725|0
1650613380000|2022-04-22 07:43:00|13737.5|13722.5|13736.5|13721.5|13739|13724|13735.6|13720.6|5
1650613410000|2022-04-22 07:43:30|13737|13722|13737|13722|13737|13722|13737|13722|0
1650613420000|2022-04-22 07:43:40|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|0
1650613440000|2022-04-22 07:44:00|13737|13722|13735.5|13720.5|13737|13722|13735.5|13720.5|0
1650613500000|2022-04-22 07:45:00|13736|13721|13735|13720|13736|13721|13735|13720|0
1650613540000|2022-04-22 07:45:40|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|5
1650613560000|2022-04-22 07:46:00|13728|13713|13727.5|13712.5|13728|13713|13727|13712|0
1650613570000|2022-04-22 07:46:10|13727|13712|13727.5|13712.5|13727.5|13712.5|13727|13712|0
1650613580000|2022-04-22 07:46:20|13727|13712|13726|13711|13727|13712|13725.5|13710.5|0
1650613590000|2022-04-22 07:46:30|13725.5|13710.5|13726|13711|13726|13711|13725.5|13710.5|0
1650613600000|2022-04-22 07:46:40|13725.5|13710.5|13726|13711|13726|13711|13725.5|13710.5|0
1650613610000|2022-04-22 07:46:50|13725.5|13710.5|13726|13711|13726|13711|13725.5|13710.5|0
1650613620000|2022-04-22 07:47:00|13725.5|13710.5|13722|13707|13726|13711|13721.5|13706.5|2
1650613630000|2022-04-22 07:47:10|13723|13708|13721.5|13706.5|13723|13708|13721.5|13706.5|6
1650613640000|2022-04-22 07:47:20|13720.5|13705.5|13720.5|13705.5|13721|13706|13720.5|13705.5|1
1650613660000|2022-04-22 07:47:40|13725.9|13710.9|13727.5|13712.5|13727.5|13712.5|13725.9|13710.9|24
1650613680000|2022-04-22 07:48:00|13727.4|13712.4|13727.4|13712.4|13727.4|13712.4|13727.4|13712.4|0
1650613690000|2022-04-22 07:48:10|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|0
1650613710000|2022-04-22 07:48:30|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|0
1650613750000|2022-04-22 07:49:10|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|13724.4|13709.4|0
1650613870000|2022-04-22 07:51:10|13720.9|13705.9|13720.9|13705.9|13720.9|13705.9|13720.4|13705.4|0
1650613890000|2022-04-22 07:51:30|13721.4|13706.4|13720.9|13705.9|13721.9|13706.9|13720.4|13705.4|2
1650613920000|2022-04-22 07:52:00|13720.4|13705.4|13720.9|13705.9|13720.9|13705.9|13720.4|13705.4|0
1650613980000|2022-04-22 07:53:00|13719.9|13704.9|13719.9|13704.9|13720.4|13705.4|13719.4|13704.4|1
1650613990000|2022-04-22 07:53:10|13719.4|13704.4|13720.4|13705.4|13720.4|13705.4|13719.4|13704.4|0
1650614000000|2022-04-22 07:53:20|13719.9|13704.9|13720.4|13705.4|13720.4|13705.4|13719.4|13704.4|0
1650614010000|2022-04-22 07:53:30|13719.9|13704.9|13719.9|13704.9|13720.4|13705.4|13719.4|13704.4|0
1650614020000|2022-04-22 07:53:40|13719.4|13704.4|13719.9|13704.9|13719.9|13704.9|13719.4|13704.4|0
1650614030000|2022-04-22 07:53:50|13719.4|13704.4|13719.8|13704.8|13719.9|13704.9|13719.4|13704.4|0
1650614040000|2022-04-22 07:54:00|13719.4|13704.4|13715.9|13700.9|13719.8|13704.8|13715.9|13700.9|5
1650614050000|2022-04-22 07:54:10|13717.3|13702.3|13716.8|13701.8|13717.3|13702.3|13716.8|13701.8|0
1650614070000|2022-04-22 07:54:30|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|13717.8|13702.8|0
1650614080000|2022-04-22 07:54:40|13718.3|13703.3|13718.3|13703.3|13718.3|13703.3|13718.3|13703.3|0
1650614100000|2022-04-22 07:55:00|13719.8|13704.8|13718.8|13703.8|13719.8|13704.8|13717.8|13702.8|1
1650614110000|2022-04-22 07:55:10|13713.9|13698.9|13713.8|13698.8|13713.9|13698.9|13713.8|13698.8|0
1650614120000|2022-04-22 07:55:20|13715.3|13700.3|13715.3|13700.3|13715.3|13700.3|13715.3|13700.3|0
1650614140000|2022-04-22 07:55:40|13710.8|13695.8|13710.8|13695.8|13710.8|13695.8|13710.8|13695.8|20
1650614160000|2022-04-22 07:56:00|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|0
1650614170000|2022-04-22 07:56:10|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|0
1650614180000|2022-04-22 07:56:20|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|13713.3|13698.3|0
1650614200000|2022-04-22 07:56:40|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|0
1650614220000|2022-04-22 07:57:00|13712.8|13697.8|13711.8|13696.8|13713.8|13698.8|13711.3|13696.3|0
1650614230000|2022-04-22 07:57:10|13711.3|13696.3|13711.8|13696.8|13712.3|13697.3|13711.3|13696.3|0
1650614240000|2022-04-22 07:57:20|13711.3|13696.3|13707.8|13692.8|13712.3|13697.3|13707.8|13692.8|1
1650614280000|2022-04-22 07:58:00|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|0
1650614310000|2022-04-22 07:58:30|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|0
1650614360000|2022-04-22 07:59:20|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|13704.8|13689.8|0
1650614370000|2022-04-22 07:59:30|13704.8|13689.8|13708.8|13693.8|13708.8|13693.8|13704.8|13689.8|3
1650614400000|2022-04-22 08:00:00|13709.8|13694.8|13709.8|13694.8|13710.3|13695.3|13709.8|13694.8|0
1650614410000|2022-04-22 08:00:10|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|0
1650614420000|2022-04-22 08:00:20|13710.2|13695.2|13710.8|13695.8|13710.8|13695.8|13710.2|13695.2|0
1650614440000|2022-04-22 08:00:40|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|0
1650614460000|2022-04-22 08:01:00|13709.7|13694.7|13709.2|13694.2|13710.2|13695.2|13709.2|13694.2|0
1650614470000|2022-04-22 08:01:10|13709.7|13694.7|13708.7|13693.7|13709.7|13694.7|13708.7|13693.7|0
1650614520000|2022-04-22 08:02:00|13707.7|13692.7|13708.2|13693.2|13708.2|13693.2|13707.7|13692.7|0
1650614550000|2022-04-22 08:02:30|13707.7|13692.7|13707.2|13692.2|13707.7|13692.7|13707.2|13692.2|0
1650614580000|2022-04-22 08:03:00|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|1
1650614640000|2022-04-22 08:04:00|13705.7|13690.7|13704.7|13689.7|13705.7|13690.7|13704.7|13689.7|1
1650614670000|2022-04-22 08:04:30|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|0
1650614690000|2022-04-22 08:04:50|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|1
1650614720000|2022-04-22 08:05:20|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|0
1650614760000|2022-04-22 08:06:00|13706.6|13691.6|13707.1|13692.1|13707.1|13692.1|13706.6|13691.6|0
1650614770000|2022-04-22 08:06:10|13708.6|13693.6|13709.6|13694.6|13709.6|13694.6|13708.6|13693.6|1
1650614780000|2022-04-22 08:06:20|13711.1|13696.1|13713.6|13698.6|13714.6|13699.6|13711.1|13696.1|1
1650614790000|2022-04-22 08:06:30|13714.1|13699.1|13713.6|13698.6|13714.6|13699.6|13713.6|13698.6|0
1650614800000|2022-04-22 08:06:40|13716.1|13701.1|13717.1|13702.1|13717.1|13702.1|13716.1|13701.1|0
1650614810000|2022-04-22 08:06:50|13718.1|13703.1|13716.1|13701.1|13720.1|13705.1|13716.1|13701.1|0
1650614820000|2022-04-22 08:07:00|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|0
1650614830000|2022-04-22 08:07:10|13713.1|13698.1|13713.1|13698.1|13713.1|13698.1|13713.1|13698.1|2
1650614840000|2022-04-22 08:07:20|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|13711.1|13696.1|0
1650614850000|2022-04-22 08:07:30|13713.1|13698.1|13713.1|13698.1|13713.1|13698.1|13713.1|13698.1|0
1650614860000|2022-04-22 08:07:40|13715.6|13700.6|13717.1|13702.1|13717.1|13702.1|13715.6|13700.6|0
1650614870000|2022-04-22 08:07:50|13711.1|13696.1|13701.6|13686.6|13711.1|13696.1|13701.6|13686.6|8
1650614890000|2022-04-22 08:08:10|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|0
1650614910000|2022-04-22 08:08:30|13701.6|13686.6|13701.6|13686.6|13701.6|13686.6|13701.6|13686.6|0
1650615000000|2022-04-22 08:10:00|13699.6|13684.6|13691.6|13676.6|13700.1|13685.1|13691.6|13676.6|33
1650615010000|2022-04-22 08:10:10|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|0
1650615020000|2022-04-22 08:10:20|13690.6|13675.6|13690.6|13675.6|13690.6|13675.6|13690.6|13675.6|2
1650615070000|2022-04-22 08:11:10|13684.2|13669.2|13684.2|13669.2|13684.2|13669.2|13684.2|13669.2|15
1650615080000|2022-04-22 08:11:20|13686.2|13671.2|13689.1|13674.1|13689.1|13674.1|13685.7|13670.7|3
1650615110000|2022-04-22 08:11:50|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|0
1650615120000|2022-04-22 08:12:00|13689.1|13674.1|13688.6|13673.6|13689.1|13674.1|13688.1|13673.1|4
1650615230000|2022-04-22 08:13:50|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|0
1650615250000|2022-04-22 08:14:10|13673.1|13658.1|13674.1|13659.1|13674.1|13659.1|13673.1|13658.1|11
1650615300000|2022-04-22 08:15:00|13673.6|13658.6|13673.6|13658.6|13673.6|13658.6|13673.6|13658.6|2
1650615340000|2022-04-22 08:15:40|13663.7|13648.7|13665.7|13650.7|13666.2|13651.2|13663.7|13648.7|57
1650615360000|2022-04-22 08:16:00|||||||||1
1650615370000|2022-04-22 08:16:10|13665.2|13650.2|13665.2|13650.2|13665.2|13650.2|13665.2|13650.2|2
1650615410000|2022-04-22 08:16:50|13670.2|13655.2|13672.1|13657.1|13672.1|13657.1|13670.1|13655.1|1
1650615420000|2022-04-22 08:17:00|13672.6|13657.6|13670.6|13655.6|13672.6|13657.6|13670.1|13655.1|0
1650615430000|2022-04-22 08:17:10|13669.6|13654.6|13669.1|13654.1|13669.6|13654.6|13669.1|13654.1|1
1650615450000|2022-04-22 08:17:30|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|1
1650615460000|2022-04-22 08:17:40|13660.2|13645.2|13659.7|13644.7|13660.2|13645.2|13659.7|13644.7|1
1650615480000|2022-04-22 08:18:00|13659.1|13644.1|13659.1|13644.1|13659.1|13644.1|13659.1|13644.1|2
1650615490000|2022-04-22 08:18:10|||||||||6
1650615510000|2022-04-22 08:18:30|||||||||1
1650615600000|2022-04-22 08:20:00|13659.6|13644.6|13659.6|13644.6|13659.6|13644.6|13659.6|13644.6|0
1650615610000|2022-04-22 08:20:10|13659.1|13644.1|13659.1|13644.1|13659.1|13644.1|13659.1|13644.1|1
1650615620000|2022-04-22 08:20:20|13665.5|13650.5|13665|13650|13665.5|13650.5|13665|13650|2
1650615630000|2022-04-22 08:20:30|13665.5|13650.5|13665.5|13650.5|13665.5|13650.5|13665.5|13650.5|2
1650615640000|2022-04-22 08:20:40|13672|13657|13670|13655|13672|13657|13670|13655|1
1650615660000|2022-04-22 08:21:00|13669.5|13654.5|13670|13655|13670|13655|13669|13654|0
1650615670000|2022-04-22 08:21:10|13669.5|13654.5|13671|13656|13671|13656|13669.5|13654.5|1
1650615680000|2022-04-22 08:21:20|13670.5|13655.5|13671.5|13656.5|13672|13657|13670.5|13655.5|0
1650615700000|2022-04-22 08:21:40|13676.4|13661.4|13676.4|13661.4|13676.4|13661.4|13675.4|13660.4|2
1650615720000|2022-04-22 08:22:00|13670.4|13655.4|13669.9|13654.9|13670.4|13655.4|13669.9|13654.9|1
1650615730000|2022-04-22 08:22:10|13669.4|13654.4|13667.5|13652.5|13669.4|13654.4|13667.5|13652.5|0
1650615740000|2022-04-22 08:22:20|13664|13649|13666.5|13651.5|13666.5|13651.5|13664|13649|2
1650615750000|2022-04-22 08:22:30|13652.5|13637.5|13648.6|13633.6|13652.5|13637.5|13648.6|13633.6|26
1650615780000|2022-04-22 08:23:00|13648.5|13633.5|13648|13633|13648.5|13633.5|13647.5|13632.5|1
1650615790000|2022-04-22 08:23:10|13654|13639|13651.5|13636.5|13654|13639|13651.5|13636.5|3
1650615840000|2022-04-22 08:24:00|13654.5|13639.5|13655|13640|13655|13640|13654|13639|1
1650615880000|2022-04-22 08:24:40|13653|13638|13651.5|13636.5|13653|13638|13651.5|13636.5|7
1650615910000|2022-04-22 08:25:10|13654.5|13639.5|13654.5|13639.5|13654.5|13639.5|13654.5|13639.5|0
1650615950000|2022-04-22 08:25:50|13654.4|13639.4|13654.4|13639.4|13654.4|13639.4|13654|13639|1
1650615960000|2022-04-22 08:26:00|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|13653.9|13638.9|1
1650615970000|2022-04-22 08:26:10|13654.9|13639.9|13651|13636|13654.9|13639.9|13651|13636|2
1650615980000|2022-04-22 08:26:20|13650.5|13635.5|13651.5|13636.5|13651.5|13636.5|13650.5|13635.5|1
1650615990000|2022-04-22 08:26:30|13653.4|13638.4|13653.4|13638.4|13653.4|13638.4|13653.4|13638.4|0
1650616040000|2022-04-22 08:27:20|13652.4|13637.4|13650.9|13635.9|13652.4|13637.4|13650.9|13635.9|1
1650616070000|2022-04-22 08:27:50|13652.4|13637.4|13654.4|13639.4|13654.4|13639.4|13652.4|13637.4|0
1650616080000|2022-04-22 08:28:00|13654.9|13639.9|13654.9|13639.9|13654.9|13639.9|13654.9|13639.9|1
1650616090000|2022-04-22 08:28:10|13654.4|13639.4|13654.4|13639.4|13654.4|13639.4|13654.4|13639.4|0
1650616110000|2022-04-22 08:28:30|13656.4|13631.4|13656.4|13631.4|13656.4|13631.4|13656.4|13631.4|3
1650616220000|2022-04-22 08:30:20|13646.9|13631.9|13646.9|13631.9|13646.9|13631.9|13646.9|13631.9|0
1650616230000|2022-04-22 08:30:30|13645.4|13630.4|13639.9|13624.9|13645.4|13630.4|13639.9|13624.9|12
1650616240000|2022-04-22 08:30:40|13637.9|13622.9|13638.4|13623.4|13638.4|13623.4|13637.9|13622.9|9
1650616250000|2022-04-22 08:30:50|13637.9|13622.9|13637.9|13622.9|13637.9|13622.9|13637.9|13622.9|0
1650616320000|2022-04-22 08:32:00|13635.4|13620.4|13634.9|13619.9|13635.4|13620.4|13634.9|13619.9|4
1650616380000|2022-04-22 08:33:00|13634.4|13619.4|13633.4|13618.4|13634.4|13619.4|13633.4|13618.4|15
1650616390000|2022-04-22 08:33:10|||||||||1
1650616400000|2022-04-22 08:33:20|13633.3|13618.3|13635.3|13620.3|13635.3|13620.3|13633.3|13618.3|2
1650616410000|2022-04-22 08:33:30|13635.4|13620.4|13635.4|13620.4|13635.4|13620.4|13635.4|13620.4|0
1650616440000|2022-04-22 08:34:00|13635.3|13620.3|13635.3|13620.3|13635.3|13620.3|13635.3|13620.3|0
1650616490000|2022-04-22 08:34:50|13634.8|13619.8|13632.8|13617.8|13634.8|13619.8|13632.8|13617.8|7
1650616500000|2022-04-22 08:35:00|||||||||5
1650616510000|2022-04-22 08:35:10|||||||||1
1650616520000|2022-04-22 08:35:20|13634.8|13619.8|13634.8|13619.8|13634.8|13619.8|13634.8|13619.8|1
1650616590000|2022-04-22 08:36:30|13634.3|13619.3|13634.3|13619.3|13634.3|13619.3|13634.3|13619.3|1
1650616620000|2022-04-22 08:37:00|13633.8|13618.8|13633.3|13618.3|13633.8|13618.8|13633.3|13618.3|1
1650616650000|2022-04-22 08:37:30|||||||||2
1650616660000|2022-04-22 08:37:40|13637.3|13622.3|13639.8|13624.8|13640.3|13625.3|13637.3|13622.3|3
1650616670000|2022-04-22 08:37:50|13613.3|13598.3|13615.9|13600.9|13616.8|13601.8|13613.3|13598.3|3
1650616690000|2022-04-22 08:38:10|13614.8|13599.8|13615.9|13600.9|13615.9|13600.9|13614.8|13599.8|0
1650616710000|2022-04-22 08:38:30|13617.9|13602.9|13617.9|13602.9|13617.9|13602.9|13617.9|13602.9|1
1650616720000|2022-04-22 08:38:40|13616.9|13601.9|13616.9|13601.9|13616.9|13601.9|13616.9|13601.9|0
1650616740000|2022-04-22 08:39:00|13615.4|13600.4|13614.8|13599.8|13615.4|13600.4|13614.8|13599.8|0
1650616760000|2022-04-22 08:39:20|13616.3|13601.3|13614.8|13599.8|13616.3|13601.3|13614.8|13599.8|0
1650616770000|2022-04-22 08:39:30|13614.3|13599.3|13614.3|13599.3|13614.3|13599.3|13614.3|13599.3|1
1650616780000|2022-04-22 08:39:40|13615.8|13600.8|13615.8|13600.8|13615.8|13600.8|13615.8|13600.8|2
1650616800000|2022-04-22 08:40:00|13616.3|13601.3|13616.3|13601.3|13616.3|13601.3|13616.3|13601.3|0
1650616810000|2022-04-22 08:40:10|13615.8|13600.8|13615.3|13600.3|13615.8|13600.8|13615.3|13600.3|0
1650616820000|2022-04-22 08:40:20|13613.8|13598.8|13613.8|13598.8|13613.8|13598.8|13613.8|13598.8|4
1650616860000|2022-04-22 08:41:00|13612.8|13597.8|13607.3|13592.3|13612.8|13597.8|13606.8|13591.8|24
1650616870000|2022-04-22 08:41:10|13610.3|13595.3|13608.8|13593.8|13610.3|13595.3|13608.8|13593.8|1
1650616890000|2022-04-22 08:41:30|13607.8|13592.8|13607.8|13592.8|13607.8|13592.8|13607.8|13592.8|1
1650616910000|2022-04-22 08:41:50|13606.8|13591.8|13603.3|13588.3|13606.8|13591.8|13603.3|13588.3|7
1650616920000|2022-04-22 08:42:00|13602.3|13587.3|13598.8|13583.8|13602.3|13587.3|13598.8|13583.8|15
1650616930000|2022-04-22 08:42:10|13599.8|13584.8|13597.8|13582.8|13599.8|13584.8|13597.8|13582.8|12
1650616950000|2022-04-22 08:42:30|13603.8|13588.8|13602.8|13587.8|13603.8|13588.8|13602.3|13587.3|2
1650616960000|2022-04-22 08:42:40|13601.3|13586.3|13602.3|13587.3|13602.3|13587.3|13601.3|13586.3|0
1650616970000|2022-04-22 08:42:50|13607.2|13592.2|13606.7|13591.7|13607.2|13592.2|13606.7|13591.7|10
1650617010000|2022-04-22 08:43:30|13604.7|13589.7|13599.8|13584.8|13604.7|13589.7|13599.8|13584.8|32
1650617020000|2022-04-22 08:43:40|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|0
1650617030000|2022-04-22 08:43:50|13600.3|13585.3|13600.3|13585.3|13601.2|13586.2|13600.3|13585.3|1
1650617040000|2022-04-22 08:44:00|13602.2|13587.2|13600.8|13585.8|13602.7|13587.7|13600.8|13585.8|0
1650617050000|2022-04-22 08:44:10|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|0
1650617060000|2022-04-22 08:44:20|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|0
1650617070000|2022-04-22 08:44:30|13602.2|13587.2|13602.2|13587.2|13602.2|13587.2|13602.2|13587.2|0
1650617120000|2022-04-22 08:45:20|13601.2|13586.2|13601.7|13586.7|13601.7|13586.7|13601.2|13586.2|0
1650617130000|2022-04-22 08:45:30|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|0
1650617140000|2022-04-22 08:45:40|13600.2|13585.2|13600.2|13585.2|13600.2|13585.2|13600.2|13585.2|1
1650617150000|2022-04-22 08:45:50|||||||||1
1650617160000|2022-04-22 08:46:00|13611.7|13596.7|13612.7|13597.7|13612.7|13597.7|13611.7|13596.7|18
1650617170000|2022-04-22 08:46:10|13613.7|13598.7|13614.7|13599.7|13615.7|13600.7|13613.2|13598.2|0
1650617180000|2022-04-22 08:46:20|13615.7|13600.7|13618.2|13603.2|13630.6|13605.6|13615.7|13600.7|20
1650617220000|2022-04-22 08:47:00|13621.6|13606.6|13614.2|13599.2|13621.6|13606.6|13613.2|13598.2|3
1650617230000|2022-04-22 08:47:10|13613.7|13598.7|13614.7|13599.7|13614.7|13599.7|13613.7|13598.7|0
1650617240000|2022-04-22 08:47:20|13610.7|13595.7|13608.7|13593.7|13610.7|13595.7|13608.7|13593.7|4
1650617250000|2022-04-22 08:47:30|13607.7|13592.7|13605.2|13590.2|13608.2|13593.2|13605.2|13590.2|0
1650617260000|2022-04-22 08:47:40|13604.7|13589.7|13617.1|13592.1|13619.1|13594.1|13604.7|13589.7|1
1650617280000|2022-04-22 08:48:00|13618.1|13593.1|13618.6|13593.6|13618.6|13593.6|13618.1|13593.1|0
1650617290000|2022-04-22 08:48:10|||||||||2
1650617330000|2022-04-22 08:48:50|13617.1|13592.1|13616.6|13591.6|13617.1|13592.1|13616.6|13591.6|0
1650617340000|2022-04-22 08:49:00|13609.6|13594.6|13616.6|13591.6|13616.6|13594.6|13609.6|13591.6|0
1650617360000|2022-04-22 08:49:20|13611.1|13596.1|13611.1|13596.1|13611.1|13596.1|13611.1|13596.1|0
1650617400000|2022-04-22 08:50:00|13610.6|13595.6|13610.6|13595.6|13610.6|13595.6|13610.6|13595.6|0
1650617430000|2022-04-22 08:50:30|13610.1|13595.1|13610.1|13595.1|13610.1|13595.1|13610.1|13595.1|0
1650617460000|2022-04-22 08:51:00|13609.6|13594.6|13608.1|13593.1|13609.6|13594.6|13608.1|13593.1|0
1650617470000|2022-04-22 08:51:10|13606.6|13591.6|13604.1|13589.1|13607.1|13592.1|13604.1|13589.1|0
1650617480000|2022-04-22 08:51:20|13603.6|13588.6|13599.6|13584.6|13603.6|13588.6|13599.6|13584.6|0
1650617490000|2022-04-22 08:51:30|||||||||20
1650617500000|2022-04-22 08:51:40|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|3
1650617510000|2022-04-22 08:51:50|13597.6|13582.6|13599.1|13584.1|13599.1|13584.1|13597.6|13582.6|2
1650617520000|2022-04-22 08:52:00|||||||||1
1650617530000|2022-04-22 08:52:10|13597.1|13582.1|13594.6|13579.6|13597.1|13582.1|13594.6|13579.6|2
1650617550000|2022-04-22 08:52:30|13616.8|13579.3|13618.5|13593.5|13619|13594|13614.1|13579.3|3
1650617580000|2022-04-22 08:53:00|13613.6|13588.6|13607.1|13592.1|13613.6|13592.1|13607.1|13588.1|0
1650617590000|2022-04-22 08:53:10|13606.1|13591.1|13601.6|13586.6|13606.1|13591.1|13601.6|13586.6|0
1650617600000|2022-04-22 08:53:20|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|1
1650617620000|2022-04-22 08:53:40|13599.1|13584.1|13598.6|13583.6|13599.1|13584.1|13598.6|13583.6|0
1650617650000|2022-04-22 08:54:10|13598.1|13583.1|13598.6|13583.6|13598.6|13583.6|13598.1|13583.1|0
1650617670000|2022-04-22 08:54:30|13595.1|13580.1|13595.1|13580.1|13595.1|13580.1|13595.1|13580.1|0
1650617690000|2022-04-22 08:54:50|13594.6|13579.6|13594.1|13579.1|13594.6|13579.6|13594.1|13579.1|0
1650617700000|2022-04-22 08:55:00|13590.6|13575.6|13594.6|13579.6|13596.5|13581.5|13590.6|13575.6|16
1650617710000|2022-04-22 08:55:10|13593.6|13578.6|13593.1|13578.1|13593.6|13578.6|13593.1|13578.1|0
1650617720000|2022-04-22 08:55:20|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|0
1650617740000|2022-04-22 08:55:40|13597.5|13582.5|13597.5|13582.5|13597.5|13582.5|13597.5|13582.5|5
1650617750000|2022-04-22 08:55:50|13594|13579|13595|13580|13595|13580|13593.5|13578.5|3
1650617760000|2022-04-22 08:56:00|13594.5|13579.5|13593.5|13578.5|13594.5|13579.5|13593.5|13578.5|0
1650617820000|2022-04-22 08:57:00|13593|13578|13593|13578|13593|13578|13593|13578|0
1650617830000|2022-04-22 08:57:10|||||||||4
1650617850000|2022-04-22 08:57:30|13594.5|13579.5|13593.5|13578.5|13594.5|13579.5|13593.5|13578.5|1
1650617870000|2022-04-22 08:57:50|13593|13578|13593|13578|13593|13578|13593|13578|0
1650617880000|2022-04-22 08:58:00|13593.5|13578.5|13594|13579|13594|13579|13593.5|13578.5|1
1650617900000|2022-04-22 08:58:20|13593.5|13578.5|13594|13579|13594|13579|13593.5|13578.5|0
1650617920000|2022-04-22 08:58:40|13593|13578|13594|13579|13594|13579|13593|13578|2
1650617970000|2022-04-22 08:59:30|13593.5|13578.5|13593.5|13578.5|13593.5|13578.5|13593.5|13578.5|0
1650617980000|2022-04-22 08:59:40|13614.7|13577.2|13609.4|13584.4|13614.7|13584.4|13609.4|13577.2|7
1650617990000|2022-04-22 08:59:50|13623.6|13586.1|13623.6|13586.1|13623.6|13586.1|13623.6|13586.1|0
1650618000000|2022-04-22 09:00:00|13616.9|13591.9|13616.9|13591.9|13616.9|13591.9|13616.9|13591.9|0
1650618010000|2022-04-22 09:00:10|13607.4|13592.4|13604.9|13589.9|13607.4|13592.4|13604.9|13589.9|0
1650618030000|2022-04-22 09:00:30|13604.4|13589.4|13603.9|13588.9|13604.4|13589.4|13603.9|13588.9|0
1650618040000|2022-04-22 09:00:40|13603.4|13588.4|13603.4|13588.4|13603.4|13588.4|13603.4|13588.4|1
1650618070000|2022-04-22 09:01:10|13606.4|13591.4|13606.4|13591.4|13606.4|13591.4|13606.4|13591.4|1
1650618080000|2022-04-22 09:01:20|13605.9|13590.9|13605.9|13590.9|13606.9|13591.9|13604.9|13589.9|0
1650618090000|2022-04-22 09:01:30|13605.4|13590.4|13606.9|13591.9|13608.3|13593.3|13605.4|13590.4|1
1650618100000|2022-04-22 09:01:40|13606.8|13591.8|13606.8|13591.8|13606.8|13591.8|13606.8|13591.8|0
1650618110000|2022-04-22 09:01:50|13606.3|13591.3|13606.3|13591.3|13606.8|13591.8|13605.9|13590.9|0
1650618120000|2022-04-22 09:02:00|13605.8|13590.8|13606.8|13591.8|13606.8|13591.8|13605.8|13590.8|0
1650618130000|2022-04-22 09:02:10|13600.4|13585.4|13600.4|13585.4|13600.4|13585.4|13600.4|13585.4|1
1650618210000|2022-04-22 09:03:30|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|0
1650618220000|2022-04-22 09:03:40|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|0
1650618240000|2022-04-22 09:04:00|13597.4|13582.4|13591.9|13576.9|13597.4|13582.4|13591.9|13576.9|3
1650618250000|2022-04-22 09:04:10|13595.4|13580.4|13595.3|13580.3|13595.4|13580.4|13595.3|13580.3|5
1650618260000|2022-04-22 09:04:20|13595.4|13580.4|13599.8|13584.8|13600.3|13585.3|13595.4|13580.4|5
1650618270000|2022-04-22 09:04:30|13601.3|13586.3|13602.3|13587.3|13602.3|13587.3|13601.3|13586.3|0
1650618290000|2022-04-22 09:04:50|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|0
1650618300000|2022-04-22 09:05:00|13603.3|13588.3|13603.3|13588.3|13604.3|13589.3|13603.3|13588.3|6
1650618310000|2022-04-22 09:05:10|13604.3|13589.3|13604.8|13589.8|13604.8|13589.8|13604.3|13589.3|0
1650618320000|2022-04-22 09:05:20|13603.8|13588.8|13603.3|13588.3|13603.8|13588.8|13603.3|13588.3|0
1650618330000|2022-04-22 09:05:30|13603.8|13588.8|13603.3|13588.3|13603.8|13588.8|13603.3|13588.3|0
1650618340000|2022-04-22 09:05:40|13602.8|13587.8|13604.3|13589.3|13604.3|13589.3|13602.3|13587.3|0
1650618350000|2022-04-22 09:05:50|13603.8|13588.8|13604.3|13589.3|13604.3|13589.3|13603.8|13588.8|0
1650618360000|2022-04-22 09:06:00|13603.8|13588.8|13604.3|13589.3|13605.3|13590.3|13603.8|13588.8|0
1650618370000|2022-04-22 09:06:10|13605.3|13590.3|13604.8|13589.8|13605.3|13590.3|13604.3|13589.3|0
1650618380000|2022-04-22 09:06:20|13604.3|13589.3|13604.8|13589.8|13605.3|13590.3|13604.3|13589.3|1
1650618390000|2022-04-22 09:06:30|13604.3|13589.3|13604.3|13589.3|13604.3|13589.3|13604.3|13589.3|0
1650618400000|2022-04-22 09:06:40|13603.3|13588.3|13604.3|13589.3|13604.3|13589.3|13603.3|13588.3|2
1650618410000|2022-04-22 09:06:50|13603.8|13588.8|13604.3|13589.3|13604.3|13589.3|13603.8|13588.8|0
1650618420000|2022-04-22 09:07:00|13603.8|13588.8|13604.2|13589.2|13604.3|13589.3|13603.8|13588.8|0
1650618430000|2022-04-22 09:07:10|13603.8|13588.8|13603.7|13588.7|13604.2|13589.2|13603.7|13588.7|0
1650618440000|2022-04-22 09:07:20|13604.2|13589.2|13603.7|13588.7|13604.2|13589.2|13603.7|13588.7|0
1650618450000|2022-04-22 09:07:30|13603.2|13588.2|13603.7|13588.7|13603.7|13588.7|13603.2|13588.2|0
1650618460000|2022-04-22 09:07:40|13604.2|13589.2|13604.2|13589.2|13604.2|13589.2|13604.2|13589.2|0
1650618470000|2022-04-22 09:07:50|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|1
1650618480000|2022-04-22 09:08:00|13599.7|13584.7|13597.3|13582.3|13599.7|13584.7|13597.3|13582.3|0
1650618510000|2022-04-22 09:08:30|13596.8|13581.8|13596.8|13581.8|13596.8|13581.8|13596.8|13581.8|0
1650618520000|2022-04-22 09:08:40|13593.8|13578.8|13594.7|13579.7|13594.7|13579.7|13593.8|13578.8|3
1650618560000|2022-04-22 09:09:20|13595.7|13580.7|13596.2|13581.2|13596.2|13581.2|13595.7|13580.7|0
1650618570000|2022-04-22 09:09:30|13596.7|13581.7|13596.7|13581.7|13596.7|13581.7|13596.7|13581.7|1
1650618670000|2022-04-22 09:11:10|13595.2|13580.2|13596.7|13581.7|13598.2|13583.2|13595.2|13580.2|1
1650618680000|2022-04-22 09:11:20|13597.2|13582.2|13597.2|13582.2|13597.2|13582.2|13597.2|13582.2|1
1650618710000|2022-04-22 09:11:50|13596.7|13581.7|13596.7|13581.7|13596.7|13581.7|13596.7|13581.7|0
1650618730000|2022-04-22 09:12:10|13596.2|13581.2|13595.7|13580.7|13596.2|13581.2|13595.7|13580.7|3
1650618760000|2022-04-22 09:12:40|13595.2|13580.2|13593.7|13578.7|13595.2|13580.2|13592.7|13577.7|1
1650618770000|2022-04-22 09:12:50|||||||||1
1650618780000|2022-04-22 09:13:00|13592.7|13577.7|13592.2|13577.2|13593.2|13578.2|13592.2|13577.2|2
1650618800000|2022-04-22 09:13:20|13591.7|13576.7|13592.7|13577.7|13592.7|13577.7|13591.7|13576.7|0
1650618820000|2022-04-22 09:13:40|13593.2|13578.2|13593.2|13578.2|13593.2|13578.2|13593.2|13578.2|0
1650618830000|2022-04-22 09:13:50|13592.7|13577.7|13592.7|13577.7|13592.7|13577.7|13592.7|13577.7|0
1650618850000|2022-04-22 09:14:10|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|0
1650618860000|2022-04-22 09:14:20|||||||||1
1650618880000|2022-04-22 09:14:40|13592.1|13577.1|13592.6|13577.6|13593.1|13578.1|13592.1|13577.1|0
1650618890000|2022-04-22 09:14:50|13592.1|13577.1|13592.6|13577.6|13593.1|13578.1|13592.1|13577.1|0
1650618900000|2022-04-22 09:15:00|13592.1|13577.1|13592.1|13577.1|13592.1|13577.1|13591.6|13576.6|0
1650618910000|2022-04-22 09:15:10|13591.6|13576.6|13591.6|13576.6|13591.6|13576.6|13591.6|13576.6|0
1650618920000|2022-04-22 09:15:20|13591.1|13576.1|13591.1|13576.1|13591.1|13576.1|13591.1|13576.1|0
1650618930000|2022-04-22 09:15:30|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|0
1650618940000|2022-04-22 09:15:40|13590.1|13575.1|13590.1|13575.1|13590.1|13575.1|13590.1|13575.1|0
1650618950000|2022-04-22 09:15:50|13589.6|13574.6|13589.6|13574.6|13589.6|13574.6|13589.6|13574.6|0
1650618960000|2022-04-22 09:16:00|13589.1|13574.1|13589.1|13574.1|13589.1|13574.1|13589.1|13574.1|1
1650618970000|2022-04-22 09:16:10|13588.6|13573.6|13588.6|13573.6|13588.6|13573.6|13588.6|13573.6|1
1650618980000|2022-04-22 09:16:20|13588.1|13573.1|13588.1|13573.1|13588.1|13573.1|13588.1|13573.1|3
1650618990000|2022-04-22 09:16:30|13587.6|13572.6|13587.6|13572.6|13587.6|13572.6|13587.6|13572.6|0
1650619000000|2022-04-22 09:16:40|13592.1|13577.1|13591.1|13576.1|13592.1|13577.1|13591.1|13576.1|5
1650619020000|2022-04-22 09:17:00|13598|13583|13598|13583|13598|13583|13598|13583|1
1650619030000|2022-04-22 09:17:10|13597.5|13582.5|13597.5|13582.5|13597.5|13582.5|13597.5|13582.5|0
1650619050000|2022-04-22 09:17:30|13597|13582|13597|13582|13597|13582|13597|13582|9
1650619060000|2022-04-22 09:17:40|13606|13591|13607|13592|13607|13592|13606|13591|2
1650619070000|2022-04-22 09:17:50|13608|13593|13608|13593|13608|13593|13608|13593|0
1650619080000|2022-04-22 09:18:00|13615|13600|13615|13600|13615|13600|13615|13600|2
1650619100000|2022-04-22 09:18:20|13618.5|13603.5|13618.5|13603.5|13619.5|13604.5|13617.5|13602.5|4
1650619120000|2022-04-22 09:18:40|13617.5|13602.5|13617.5|13602.5|13618.5|13603.5|13617.5|13602.5|0
1650619150000|2022-04-22 09:19:10|13617|13602|13617|13602|13617|13602|13617|13602|0
1650619160000|2022-04-22 09:19:20|13616.5|13601.5|13616.5|13601.5|13616.5|13601.5|13616.5|13601.5|0
1650619170000|2022-04-22 09:19:30|13616|13601|13616|13601|13616|13601|13616|13601|0
1650619180000|2022-04-22 09:19:40|13615.5|13600.5|13615.5|13600.5|13615.5|13600.5|13615.5|13600.5|0
1650619190000|2022-04-22 09:19:50|13615|13600|13615|13600|13615|13600|13615|13600|0
1650619200000|2022-04-22 09:20:00|13614.5|13599.5|13606|13591|13614.5|13599.5|13606|13591|3
1650619210000|2022-04-22 09:20:10|13611|13596|13612|13597|13612|13597|13610|13595|1
1650619220000|2022-04-22 09:20:20|13612.5|13597.5|13612.5|13597.5|13612.5|13597.5|13612.5|13597.5|0
1650619250000|2022-04-22 09:20:50|13612|13597|13612|13597|13612|13597|13612|13597|0
1650619260000|2022-04-22 09:21:00|||||||||1
1650619270000|2022-04-22 09:21:10|13611.5|13596.5|13611.5|13596.5|13611.5|13596.5|13611.5|13596.5|0
1650619280000|2022-04-22 09:21:20|13609.5|13594.5|13609|13594|13609.5|13594.5|13608.5|13593.5|0
1650619290000|2022-04-22 09:21:30|13608.5|13593.5|13609.5|13594.5|13609.5|13594.5|13608.5|13593.5|0
1650619300000|2022-04-22 09:21:40|13610|13595|13610|13595|13610|13595|13610|13595|0
1650619320000|2022-04-22 09:22:00|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|1
1650619350000|2022-04-22 09:22:30|13608.5|13593.5|13608.5|13593.5|13608.5|13593.5|13608.5|13593.5|2
1650619360000|2022-04-22 09:22:40|13627.4|13602.4|13627.4|13602.4|13627.9|13602.9|13627.4|13602.4|2
1650619370000|2022-04-22 09:22:50|13619.4|13604.4|13619.4|13604.4|13619.4|13604.4|13619.4|13604.4|3
1650619390000|2022-04-22 09:23:10|13618.9|13603.9|13619.4|13604.4|13619.4|13604.4|13618.4|13603.4|2
1650619420000|2022-04-22 09:23:40|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|0
1650619430000|2022-04-22 09:23:50|13618.4|13603.4|13617.9|13602.9|13618.4|13603.4|13617.9|13602.9|0
1650619440000|2022-04-22 09:24:00|13617.4|13602.4|13617.4|13602.4|13617.4|13602.4|13617.4|13602.4|1
1650619490000|2022-04-22 09:24:50|13614.9|13599.9|13614.9|13599.9|13614.9|13599.9|13614.9|13599.9|0
1650619530000|2022-04-22 09:25:30|13614.4|13599.4|13614.9|13599.9|13614.9|13599.9|13614.4|13599.4|1
1650619540000|2022-04-22 09:25:40|13618.4|13603.4|13618.4|13603.4|13618.4|13603.4|13618.4|13603.4|2
1650619670000|2022-04-22 09:27:50|13617.9|13602.9|13617.4|13602.4|13617.9|13602.9|13617.4|13602.4|0
1650619680000|2022-04-22 09:28:00|13616.4|13601.4|13615.9|13600.9|13616.4|13601.4|13615.9|13600.9|0
1650619700000|2022-04-22 09:28:20|13615.3|13600.3|13615.8|13600.8|13615.8|13600.8|13615.3|13600.3|0
1650619770000|2022-04-22 09:29:30|13617.8|13602.8|13617.8|13602.8|13617.8|13602.8|13617.8|13602.8|13
1650619790000|2022-04-22 09:29:50|13619.3|13604.3|13617.3|13602.3|13619.3|13604.3|13617.3|13602.3|1
1650619810000|2022-04-22 09:30:10|13616.3|13601.3|13617.3|13602.3|13617.8|13602.8|13616.3|13601.3|0
1650619860000|2022-04-22 09:31:00|||||||||1
1650619890000|2022-04-22 09:31:30|||||||||1
1650619900000|2022-04-22 09:31:40|13614.8|13599.8|13609.3|13594.3|13614.8|13599.8|13608.3|13593.3|2
1650619910000|2022-04-22 09:31:50|13608.8|13593.8|13609.8|13594.8|13609.8|13594.8|13608.3|13593.3|0
1650619920000|2022-04-22 09:32:00|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|0
1650619930000|2022-04-22 09:32:10|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|0
1650619940000|2022-04-22 09:32:20|13608.3|13593.3|13610.3|13595.3|13610.3|13595.3|13608.3|13593.3|0
1650619950000|2022-04-22 09:32:30|13607.3|13592.3|13606.3|13591.3|13607.3|13592.3|13606.3|13591.3|11
1650619960000|2022-04-22 09:32:40|13606.8|13591.8|13605.3|13590.3|13607.8|13592.8|13605.3|13590.3|15
1650620000000|2022-04-22 09:33:20|13608.3|13593.3|13608.3|13593.3|13608.8|13593.8|13607.8|13592.8|1
1650620030000|2022-04-22 09:33:50|13608.8|13593.8|13608.3|13593.3|13608.8|13593.8|13607.8|13592.8|0
1650620040000|2022-04-22 09:34:00|13607.8|13592.8|13607.8|13592.8|13608.3|13593.3|13607.8|13592.8|0
1650620050000|2022-04-22 09:34:10|13608.3|13593.3|13608.3|13593.3|13608.3|13593.3|13607.8|13592.8|0
1650620060000|2022-04-22 09:34:20|13607.8|13592.8|13608.3|13593.3|13608.3|13593.3|13607.8|13592.8|0
1650620070000|2022-04-22 09:34:30|13607.8|13592.8|13608.3|13593.3|13608.3|13593.3|13607.8|13592.8|0
1650620080000|2022-04-22 09:34:40|13607.8|13592.8|13608.3|13593.3|13608.3|13593.3|13607.8|13592.8|0
1650620090000|2022-04-22 09:34:50|13607.8|13592.8|13608.2|13593.2|13608.3|13593.3|13607.3|13592.3|0
1650620110000|2022-04-22 09:35:10|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|0
1650620160000|2022-04-22 09:36:00|13607.2|13592.2|13606.7|13591.7|13607.2|13592.2|13606.7|13591.7|1
1650620190000|2022-04-22 09:36:30|13606.2|13591.2|13606.7|13591.7|13606.7|13591.7|13606.2|13591.2|0
1650620240000|2022-04-22 09:37:20|13611.2|13596.2|13616.1|13601.1|13616.1|13601.1|13611.2|13596.2|4
1650620320000|2022-04-22 09:38:40|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|0
1650620470000|2022-04-22 09:41:10|13612.1|13597.1|13613.1|13598.1|13613.1|13598.1|13612.1|13597.1|2
1650620480000|2022-04-22 09:41:20|13617.1|13602.1|13617.1|13602.1|13617.1|13602.1|13617.1|13602.1|7
1650620500000|2022-04-22 09:41:40|13616.1|13601.1|13616.1|13601.1|13616.1|13601.1|13616.1|13601.1|0
1650620530000|2022-04-22 09:42:10|13616.6|13601.6|13616.6|13601.6|13616.6|13601.6|13616.6|13601.6|3
1650620540000|2022-04-22 09:42:20|13616.5|13601.5|13612|13597|13616.5|13601.5|13611|13596|6
1650620550000|2022-04-22 09:42:30|13611.5|13596.5|13611.5|13596.5|13612|13597|13611.5|13596.5|0
1650620560000|2022-04-22 09:42:40|13612|13597|13612|13597|13612|13597|13611.5|13596.5|0
1650620570000|2022-04-22 09:42:50|13611.5|13596.5|13612|13597|13612|13597|13611.5|13596.5|0
1650620580000|2022-04-22 09:43:00|||||||||1
1650620630000|2022-04-22 09:43:50|13616.5|13601.5|13617|13602|13617|13602|13616.5|13601.5|1
1650620640000|2022-04-22 09:44:00|13618|13603|13618|13603|13618|13603|13617|13602|1
1650620650000|2022-04-22 09:44:10|13617.5|13602.5|13617.5|13602.5|13617.5|13602.5|13617.5|13602.5|0
1650620660000|2022-04-22 09:44:20|13617|13602|13617|13602|13617|13602|13617|13602|0
1650620670000|2022-04-22 09:44:30|13618|13603|13617|13602|13618|13603|13617|13602|3
1650620740000|2022-04-22 09:45:40|||||||||4
1650620750000|2022-04-22 09:45:50|13616|13601|13616|13601|13616|13601|13616|13601|1
1650620760000|2022-04-22 09:46:00|13614|13599|13613|13598|13614|13599|13613|13598|3
1650620830000|2022-04-22 09:47:10|||||||||1
1650620860000|2022-04-22 09:47:40|13612.5|13597.5|13612.4|13597.4|13612.5|13597.5|13612.4|13597.4|0
1650620880000|2022-04-22 09:48:00|13611.9|13596.9|13611.9|13596.9|13611.9|13596.9|13611.9|13596.9|0
1650620900000|2022-04-22 09:48:20|||||||||1
1650620910000|2022-04-22 09:48:30|13610.9|13595.9|13607.9|13592.9|13610.9|13595.9|13607.9|13592.9|3
1650620930000|2022-04-22 09:48:50|13609.9|13594.9|13610.4|13595.4|13610.4|13595.4|13609.9|13594.9|1
1650620960000|2022-04-22 09:49:20|13609.9|13594.9|13609.9|13594.9|13609.9|13594.9|13609.9|13594.9|0
1650621000000|2022-04-22 09:50:00|13604.4|13589.4|13604.9|13589.9|13606.4|13591.4|13604.4|13589.4|5
1650621010000|2022-04-22 09:50:10|13604.4|13589.4|13604.4|13589.4|13604.4|13589.4|13603.4|13588.4|0
1650621020000|2022-04-22 09:50:20|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|1
1650621030000|2022-04-22 09:50:30|13606.4|13591.4|13605.4|13590.4|13606.4|13591.4|13604.9|13589.9|0
1650621040000|2022-04-22 09:50:40|13604.9|13589.9|13605.4|13590.4|13605.4|13590.4|13604.9|13589.9|0
1650621050000|2022-04-22 09:50:50|13604.9|13589.9|13604.4|13589.4|13605.4|13590.4|13604.4|13589.4|0
1650621060000|2022-04-22 09:51:00|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|13604.4|13589.4|0
1650621070000|2022-04-22 09:51:10|13604.4|13589.4|13605.4|13590.4|13605.4|13590.4|13604.4|13589.4|0
1650621080000|2022-04-22 09:51:20|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|0
1650621090000|2022-04-22 09:51:30|13604.4|13589.4|13604.9|13589.9|13605.4|13590.4|13604.4|13589.4|0
1650621100000|2022-04-22 09:51:40|13605.4|13590.4|13604.9|13589.9|13605.4|13590.4|13604.9|13589.9|0
1650621110000|2022-04-22 09:51:50|13605.4|13590.4|13604.9|13589.9|13605.4|13590.4|13604.4|13589.4|0
1650621120000|2022-04-22 09:52:00|13605.4|13590.4|13602.9|13587.9|13605.4|13590.4|13602.4|13587.4|1
1650621140000|2022-04-22 09:52:20|13600.9|13585.9|13600.9|13585.9|13600.9|13585.9|13600.9|13585.9|0
1650621150000|2022-04-22 09:52:30|13600.4|13585.4|13600.9|13585.9|13600.9|13585.9|13600.4|13585.4|0
1650621170000|2022-04-22 09:52:50|13598.4|13583.4|13598.4|13583.4|13598.4|13583.4|13598.4|13583.4|0
1650621180000|2022-04-22 09:53:00|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|0
1650621190000|2022-04-22 09:53:10|13598.3|13583.3|13598.3|13583.3|13598.3|13583.3|13598.3|13583.3|0
1650621270000|2022-04-22 09:54:30|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|0
1650621330000|2022-04-22 09:55:30|13599.8|13584.8|13603.3|13588.3|13604.2|13589.2|13599.8|13584.8|5
1650621340000|2022-04-22 09:55:40|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|0
1650621360000|2022-04-22 09:56:00|13602.2|13587.2|13602.2|13587.2|13602.2|13587.2|13602.2|13587.2|0
1650621420000|2022-04-22 09:57:00|13603.2|13588.2|13603.2|13588.2|13603.2|13588.2|13603.2|13588.2|0
1650621510000|2022-04-22 09:58:30|13603.7|13588.7|13603.7|13588.7|13603.7|13588.7|13603.7|13588.7|1
1650621530000|2022-04-22 09:58:50|13604.2|13589.2|13604.2|13589.2|13604.2|13589.2|13604.2|13589.2|0
1650621540000|2022-04-22 09:59:00|13603.7|13588.7|13603.7|13588.7|13603.7|13588.7|13603.7|13588.7|0
1650621570000|2022-04-22 09:59:30|13604.2|13589.2|13603.7|13588.7|13604.2|13589.2|13603.7|13588.7|1
1650621590000|2022-04-22 09:59:50|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|8
1650621600000|2022-04-22 10:00:00|13601.2|13586.2|13601.2|13586.2|13601.7|13586.7|13601.2|13586.2|0
1650621620000|2022-04-22 10:00:20|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|0
1650621630000|2022-04-22 10:00:30|13601.2|13586.2|13601.2|13586.2|13601.2|13586.2|13601.2|13586.2|1
1650621640000|2022-04-22 10:00:40|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|0
1650621650000|2022-04-22 10:00:50|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|0
1650621660000|2022-04-22 10:01:00|13601.2|13586.2|13601.2|13586.2|13601.2|13586.2|13601.2|13586.2|0
1650621670000|2022-04-22 10:01:10|13601.1|13586.1|13601.1|13586.1|13601.1|13586.1|13601.1|13586.1|0
1650621680000|2022-04-22 10:01:20|13600.6|13585.6|13601.6|13586.6|13601.6|13586.6|13600.6|13585.6|0
1650621750000|2022-04-22 10:02:30|13597.6|13582.6|13601.1|13586.1|13601.1|13586.1|13597.6|13582.6|1
1650621760000|2022-04-22 10:02:40|||||||||4
1650621800000|2022-04-22 10:03:20|13600.1|13585.1|13600.1|13585.1|13600.1|13585.1|13600.1|13585.1|0
1650621810000|2022-04-22 10:03:30|||||||||3
1650621820000|2022-04-22 10:03:40|13601.6|13586.6|13618.8|13581.3|13618.8|13586.6|13601.6|13581.3|2
1650621830000|2022-04-22 10:03:50|13618.3|13580.8|13618.3|13580.8|13618.3|13580.8|13618.3|13580.8|0
1650621860000|2022-04-22 10:04:20|13611.6|13586.6|13611.6|13586.6|13611.6|13586.6|13611.6|13586.6|0
1650621930000|2022-04-22 10:05:30|13613|13598|13613|13598|13613|13598|13613|13598|0
1650621940000|2022-04-22 10:05:40|13618|13593|13613|13588|13618|13593|13613|13588|1
1650621960000|2022-04-22 10:06:00|13612|13587|13612|13587|13612|13587|13612|13587|0
1650621980000|2022-04-22 10:06:20|13603.1|13588.1|13603.1|13588.1|13603.1|13588.1|13603.1|13588.1|0
1650621990000|2022-04-22 10:06:30|13603|13588|13603|13588|13603|13588|13603|13588|0
1650622050000|2022-04-22 10:07:30|13603.5|13588.5|13603.5|13588.5|13603.5|13588.5|13603.5|13588.5|0
1650622150000|2022-04-22 10:09:10|13602.5|13587.5|13602.5|13587.5|13602.5|13587.5|13602.5|13587.5|0
1650622180000|2022-04-22 10:09:40|13603|13588|13603|13588|13603|13588|13603|13588|0
1650622220000|2022-04-22 10:10:20|13602.5|13587.5|13602.5|13587.5|13602.5|13587.5|13602.5|13587.5|0
1650622260000|2022-04-22 10:11:00|13602.4|13587.4|13602.4|13587.4|13602.4|13587.4|13602.4|13587.4|0
1650622390000|2022-04-22 10:13:10|13600.9|13585.9|13600.9|13585.9|13600.9|13585.9|13600.4|13585.4|0
1650622400000|2022-04-22 10:13:20|13600.4|13585.4|13600.4|13585.4|13600.4|13585.4|13600.4|13585.4|0
1650622440000|2022-04-22 10:14:00|13600.9|13585.9|13600.4|13585.4|13600.9|13585.9|13600.4|13585.4|0
1650622460000|2022-04-22 10:14:20|13599.9|13584.9|13599.9|13584.9|13599.9|13584.9|13599.9|13584.9|0
1650622500000|2022-04-22 10:15:00|13598.9|13583.9|13598.9|13583.9|13598.9|13583.9|13598.9|13583.9|1
1650622530000|2022-04-22 10:15:30|13599.4|13584.4|13599.4|13584.4|13599.4|13584.4|13599.4|13584.4|0
1650622570000|2022-04-22 10:16:10|13598.9|13583.9|13598.8|13583.8|13598.9|13583.9|13598.8|13583.8|0
1650622650000|2022-04-22 10:17:30|13598.3|13583.3|13598.8|13583.8|13598.8|13583.8|13598.3|13583.3|2
1650622660000|2022-04-22 10:17:40|13598.3|13583.3|13598.3|13583.3|13598.3|13583.3|13598.3|13583.3|0
1650622670000|2022-04-22 10:17:50|13597.8|13582.8|13597.8|13582.8|13597.8|13582.8|13597.8|13582.8|0
1650622680000|2022-04-22 10:18:00|13605.8|13590.8|13605.8|13590.8|13605.8|13590.8|13605.8|13590.8|7
1650622690000|2022-04-22 10:18:10|13606.3|13591.3|13606.3|13591.3|13606.3|13591.3|13606.3|13591.3|0
1650622710000|2022-04-22 10:18:30|13605.8|13590.8|13612.8|13597.8|13612.8|13597.8|13605.8|13590.8|1
1650622720000|2022-04-22 10:18:40|13610.8|13595.8|13611.3|13596.3|13611.8|13596.8|13610.8|13595.8|0
1650622730000|2022-04-22 10:18:50|13611.8|13596.8|13614.3|13599.3|13614.3|13599.3|13611.8|13596.8|2
1650622740000|2022-04-22 10:19:00|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|2
1650622750000|2022-04-22 10:19:10|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|0
1650622760000|2022-04-22 10:19:20|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|0
1650622780000|2022-04-22 10:19:40|13609.2|13594.2|13609.2|13594.2|13609.2|13594.2|13609.2|13594.2|0
1650622800000|2022-04-22 10:20:00|13608.2|13593.2|13608.7|13593.7|13608.7|13593.7|13608.2|13593.2|0
1650622810000|2022-04-22 10:20:10|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|0
1650622860000|2022-04-22 10:21:00|13608.7|13593.7|13607.2|13592.2|13608.7|13593.7|13607.2|13592.2|0
1650622920000|2022-04-22 10:22:00|13608.7|13593.7|13606.7|13591.7|13608.7|13593.7|13606.7|13591.7|0
1650622930000|2022-04-22 10:22:10|13609.2|13594.2|13609.2|13594.2|13609.2|13594.2|13609.2|13594.2|1
1650622940000|2022-04-22 10:22:20|13606.2|13591.2|13606.2|13591.2|13606.2|13591.2|13606.2|13591.2|3
1650622990000|2022-04-22 10:23:10|13605.2|13590.2|13606.2|13591.2|13606.2|13591.2|13605.2|13590.2|0
1650623020000|2022-04-22 10:23:40|13605.7|13590.7|13605.7|13590.7|13605.7|13590.7|13605.7|13590.7|0
1650623040000|2022-04-22 10:24:00|13605.6|13590.6|13606.1|13591.1|13606.1|13591.1|13605.6|13590.6|0
1650623130000|2022-04-22 10:25:30|13605.6|13590.6|13605.1|13590.1|13606.1|13591.1|13605.1|13590.1|0
1650623140000|2022-04-22 10:25:40|13605.6|13590.6|13606.1|13591.1|13606.1|13591.1|13605.1|13590.1|0
1650623150000|2022-04-22 10:25:50|13605.6|13590.6|13600.6|13585.6|13605.6|13590.6|13600.6|13585.6|0
1650623170000|2022-04-22 10:26:10|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|0
1650623230000|2022-04-22 10:27:10|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|0
1650623310000|2022-04-22 10:28:30|13599.1|13584.1|13599|13584|13599.1|13584.1|13599|13584|0
1650623340000|2022-04-22 10:29:00|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|0
1650623350000|2022-04-22 10:29:10|13599.5|13584.5|13604.5|13589.5|13605|13590|13599|13584|10
1650623360000|2022-04-22 10:29:20|13603|13588|13600|13585|13603|13588|13600|13585|1
1650623390000|2022-04-22 10:29:50|13599.5|13584.5|13599.5|13584.5|13599.5|13584.5|13599.5|13584.5|0
1650623570000|2022-04-22 10:32:50|13598.5|13583.5|13598.5|13583.5|13599|13584|13598.5|13583.5|0
1650623600000|2022-04-22 10:33:20|13599|13584|13599|13584|13599|13584|13599|13584|5
1650623620000|2022-04-22 10:33:40|13600|13585|13600|13585|13600|13585|13600|13585|0
1650623660000|2022-04-22 10:34:20|13599.9|13584.9|13599.9|13584.9|13599.9|13584.9|13599.9|13584.9|4
1650623720000|2022-04-22 10:35:20|13599.4|13584.4|13599.4|13584.4|13599.4|13584.4|13599.4|13584.4|0
1650623770000|2022-04-22 10:36:10|||||||||3
1650623840000|2022-04-22 10:37:20|13598.9|13583.9|13598.9|13583.9|13598.9|13583.9|13598.9|13583.9|0
1650623850000|2022-04-22 10:37:30|13599.4|13584.4|13599.4|13584.4|13599.4|13584.4|13599.4|13584.4|0
1650623880000|2022-04-22 10:38:00|13599.9|13584.9|13599.9|13584.9|13599.9|13584.9|13599.9|13584.9|0
1650623910000|2022-04-22 10:38:30|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|0
1650623950000|2022-04-22 10:39:10|13602.8|13587.8|13603.8|13588.8|13603.8|13588.8|13602.8|13587.8|6
1650623960000|2022-04-22 10:39:20|13604.3|13589.3|13604.3|13589.3|13604.3|13589.3|13604.3|13589.3|0
1650624020000|2022-04-22 10:40:20|13602.8|13587.8|13604.3|13589.3|13604.3|13589.3|13602.8|13587.8|0
1650624030000|2022-04-22 10:40:30|13602.8|13587.8|13603.8|13588.8|13603.8|13588.8|13602.8|13587.8|0
1650624050000|2022-04-22 10:40:50|13610.3|13595.3|13609.3|13594.3|13610.3|13595.3|13607.8|13592.8|8
1650624060000|2022-04-22 10:41:00|13606.8|13591.8|13606.3|13591.3|13607.3|13592.3|13606.3|13591.3|0
1650624070000|2022-04-22 10:41:10|13605.3|13590.3|13605.3|13590.3|13605.3|13590.3|13605.3|13590.3|0
1650624080000|2022-04-22 10:41:20|13604.8|13589.8|13604.8|13589.8|13605.3|13590.3|13604.3|13589.3|0
1650624090000|2022-04-22 10:41:30|13604.3|13589.3|13605.3|13590.3|13605.3|13590.3|13604.3|13589.3|12
1650624100000|2022-04-22 10:41:40|13606.8|13591.8|13606.8|13591.8|13606.8|13591.8|13606.8|13591.8|4
1650624130000|2022-04-22 10:42:10|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|0
1650624140000|2022-04-22 10:42:20|13610.3|13595.3|13610.3|13595.3|13610.3|13595.3|13610.3|13595.3|0
1650624150000|2022-04-22 10:42:30|13609.8|13594.8|13611.8|13596.8|13611.8|13596.8|13609.3|13594.3|2
1650624180000|2022-04-22 10:43:00|13610.3|13595.3|13610.3|13595.3|13610.3|13595.3|13610.3|13595.3|0
1650624200000|2022-04-22 10:43:20|13610.8|13595.8|13611.3|13596.3|13611.3|13596.3|13610.8|13595.8|0
1650624230000|2022-04-22 10:43:50|13611.8|13596.8|13611.8|13596.8|13611.8|13596.8|13611.8|13596.8|0
1650624250000|2022-04-22 10:44:10|13612.3|13597.3|13612.8|13597.8|13612.8|13597.8|13610.8|13595.8|3
1650624260000|2022-04-22 10:44:20|13613.3|13598.3|13612.8|13597.8|13613.3|13598.3|13612.8|13597.8|1
1650624270000|2022-04-22 10:44:30|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|1
1650624280000|2022-04-22 10:44:40|13613.4|13598.4|13613.9|13598.9|13613.9|13598.9|13613.4|13598.4|2
1650624290000|2022-04-22 10:44:50|13613.4|13598.4|13613.4|13598.4|13613.4|13598.4|13613.4|13598.4|9
1650624300000|2022-04-22 10:45:00|||||||||1
1650624310000|2022-04-22 10:45:10|13613.9|13598.9|13614.4|13599.4|13614.4|13599.4|13613.9|13598.9|5
1650624320000|2022-04-22 10:45:20|13614.9|13599.9|13613.9|13598.9|13614.9|13599.9|13613.9|13598.9|5
1650624330000|2022-04-22 10:45:30|13610.4|13595.4|13612.4|13597.4|13612.4|13597.4|13610.4|13595.4|1
1650624360000|2022-04-22 10:46:00|13611.9|13596.9|13611.4|13596.4|13611.9|13596.9|13610.9|13595.9|0
1650624390000|2022-04-22 10:46:30|13612.4|13597.4|13611.9|13596.9|13612.4|13597.4|13611.9|13596.9|0
1650624430000|2022-04-22 10:47:10|13612.4|13597.4|13611.9|13596.9|13612.4|13597.4|13611.9|13596.9|0
1650624450000|2022-04-22 10:47:30|13611.4|13596.4|13611.4|13596.4|13611.4|13596.4|13611.4|13596.4|0
1650624460000|2022-04-22 10:47:40|13610.4|13595.4|13609.4|13594.4|13610.4|13595.4|13609.4|13594.4|0
1650624470000|2022-04-22 10:47:50|13608.9|13593.9|13608.9|13593.9|13609.4|13594.4|13608.9|13593.9|0
1650624480000|2022-04-22 10:48:00|13608.4|13593.4|13606.9|13591.9|13608.4|13593.4|13606.9|13591.9|2
1650624490000|2022-04-22 10:48:10|13607.4|13592.4|13607.4|13592.4|13607.4|13592.4|13607.4|13592.4|0
1650624500000|2022-04-22 10:48:20|13607.9|13592.9|13605.9|13590.9|13607.9|13592.9|13605.9|13590.9|1
1650624510000|2022-04-22 10:48:30|13605.4|13590.4|13605.9|13590.9|13605.9|13590.9|13605.4|13590.4|0
1650624520000|2022-04-22 10:48:40|||||||||1
1650624550000|2022-04-22 10:49:10|13605.4|13590.4|13606.9|13591.9|13606.9|13591.9|13605.4|13590.4|0
1650624560000|2022-04-22 10:49:20|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|2
1650624600000|2022-04-22 10:50:00|13610.3|13595.3|13610.8|13595.8|13610.8|13595.8|13610.3|13595.3|0
1650624630000|2022-04-22 10:50:30|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|0
1650624650000|2022-04-22 10:50:50|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|0
1650624680000|2022-04-22 10:51:20|13611.8|13596.8|13611.8|13596.8|13611.8|13596.8|13611.8|13596.8|0
1650624690000|2022-04-22 10:51:30|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|0
1650624710000|2022-04-22 10:51:50|13611.8|13596.8|13611.8|13596.8|13611.8|13596.8|13611.8|13596.8|0
1650624720000|2022-04-22 10:52:00|13612.3|13597.3|13612.3|13597.3|13612.3|13597.3|13612.3|13597.3|0
1650624730000|2022-04-22 10:52:10|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|13613.3|13598.3|0
1650624740000|2022-04-22 10:52:20|13613.8|13598.8|13613.3|13598.3|13613.8|13598.8|13613.3|13598.3|0
1650624750000|2022-04-22 10:52:30|13612.8|13597.8|13611.8|13596.8|13612.8|13597.8|13611.8|13596.8|1
1650624810000|2022-04-22 10:53:30|13611.7|13596.7|13635.1|13620.1|13635.1|13620.1|13611.7|13596.7|13
1650624820000|2022-04-22 10:53:40|13630.1|13615.1|13631.1|13616.1|13631.1|13616.1|13629.6|13614.6|1
1650624840000|2022-04-22 10:54:00|13632.1|13617.1|13632.1|13617.1|13632.1|13617.1|13632.1|13617.1|0
1650624850000|2022-04-22 10:54:10|13632.6|13617.6|13633.6|13618.6|13633.6|13618.6|13632.6|13617.6|1
1650624860000|2022-04-22 10:54:20|13646.5|13631.5|13646.5|13631.5|13646.5|13631.5|13646|13631|9
1650624870000|2022-04-22 10:54:30|13646|13631|13646.5|13631.5|13646.5|13631.5|13645.1|13630.1|0
1650624880000|2022-04-22 10:54:40|13648|13633|13648|13633|13648.5|13633.5|13648|13633|0
1650624890000|2022-04-22 10:54:50|13651.5|13636.5|13651|13636|13652.5|13637.5|13650.5|13635.5|2
1650624910000|2022-04-22 10:55:10|13652.5|13637.5|13651|13636|13653|13638|13651|13636|0
1650624930000|2022-04-22 10:55:30|13650|13635|13651|13636|13651|13636|13650|13635|0
1650624950000|2022-04-22 10:55:50|13649.5|13634.5|13649|13634|13649.5|13634.5|13649|13634|0
1650624970000|2022-04-22 10:56:10|13650.5|13625.5|13645.5|13630.5|13650.5|13631.5|13645|13625.5|3
1650624980000|2022-04-22 10:56:20|13646|13631|13644.5|13629.5|13646|13631|13644.5|13629.5|0
1650624990000|2022-04-22 10:56:30|13645.5|13630.5|13647|13632|13647.5|13632.5|13644|13629|0
1650625000000|2022-04-22 10:56:40|13647.5|13632.5|13650|13635|13650.5|13635.5|13647|13632|0
1650625010000|2022-04-22 10:56:50|13650.5|13635.5|13649.5|13634.5|13650.5|13635.5|13649.5|13634.5|0
1650625120000|2022-04-22 10:58:40|13649.4|13634.4|13649.4|13634.4|13649.4|13634.4|13649.4|13634.4|0
1650625170000|2022-04-22 10:59:30|13650.9|13635.9|13651.9|13636.9|13652.4|13637.4|13650.9|13635.9|0
1650625180000|2022-04-22 10:59:40|13651.4|13636.4|13650.9|13635.9|13652.4|13637.4|13650.4|13635.4|0
1650625190000|2022-04-22 10:59:50|13651.4|13636.4|13650.9|13635.9|13651.9|13636.9|13650.4|13635.4|0
1650625200000|2022-04-22 11:00:00|13651.4|13636.4|13651.4|13636.4|13651.9|13636.9|13650.4|13635.4|0
1650625210000|2022-04-22 11:00:10|13650.9|13635.9|13650.4|13635.4|13651.4|13636.4|13650.4|13635.4|0
1650625220000|2022-04-22 11:00:20|13650.9|13635.9|13650.9|13635.9|13651.9|13636.9|13650.4|13635.4|0
1650625230000|2022-04-22 11:00:30|13651.4|13636.4|13647.4|13632.4|13651.4|13636.4|13646.4|13631.4|0
1650625240000|2022-04-22 11:00:40|13646.4|13631.4|13646.4|13631.4|13647.9|13632.9|13645.9|13630.9|0
1650625250000|2022-04-22 11:00:50|13647.4|13632.4|13645.4|13630.4|13647.4|13632.4|13644.9|13629.9|1
1650625260000|2022-04-22 11:01:00|13645.9|13630.9|13642.4|13627.4|13645.9|13630.9|13642.4|13627.4|0
1650625280000|2022-04-22 11:01:20|13642.9|13627.9|13641.9|13626.9|13643.9|13628.9|13640.5|13625.5|3
1650625360000|2022-04-22 11:02:40|13641.4|13626.4|13641.4|13626.4|13641.4|13626.4|13641.4|13626.4|0
1650625370000|2022-04-22 11:02:50|13637.9|13622.9|13636.9|13621.9|13637.9|13622.9|13636.9|13621.9|1
1650625380000|2022-04-22 11:03:00|13637.4|13622.4|13637.9|13622.9|13637.9|13622.9|13637.4|13622.4|0
1650625430000|2022-04-22 11:03:50|13638.4|13623.4|13638.4|13623.4|13638.4|13623.4|13638.4|13623.4|0
1650625460000|2022-04-22 11:04:20|13639.4|13614.4|13638.4|13613.4|13639.4|13614.4|13638.4|13613.4|1
1650625530000|2022-04-22 11:05:30|13638.3|13613.3|13638.3|13613.3|13638.3|13613.3|13638.3|13613.3|0
1650625720000|2022-04-22 11:08:40|13631.8|13616.8|13631.8|13616.8|13631.8|13616.8|13631.8|13616.8|0
1650625740000|2022-04-22 11:09:00|13637.3|13612.3|13641.3|13616.3|13641.3|13616.3|13637.3|13612.3|1
1650625750000|2022-04-22 11:09:10|13641.2|13616.2|13641.2|13616.2|13641.2|13616.2|13641.2|13616.2|0
1650625780000|2022-04-22 11:09:40|13645.2|13620.2|13644.2|13619.2|13645.2|13623.7|13638.7|13619.2|0
1650625820000|2022-04-22 11:10:20|13645.2|13620.2|13645.2|13620.2|13645.2|13620.2|13645.2|13620.2|0
1650626010000|2022-04-22 11:13:30|13645.1|13620.1|13636.2|13621.2|13645.1|13626.1|13636.2|13620.1|0
1650626020000|2022-04-22 11:13:40|||||||||9
1650626030000|2022-04-22 11:13:50|||||||||1
1650626040000|2022-04-22 11:14:00|||||||||9
1650626050000|2022-04-22 11:14:10|13646.6|13631.6|13652.6|13637.6|13652.6|13637.6|13646.6|13631.6|23
1650626060000|2022-04-22 11:14:20|13653|13638|13653|13638|13653|13638|13653|13638|0
1650626100000|2022-04-22 11:15:00|13651.5|13636.5|13651.5|13636.5|13651.5|13636.5|13651.5|13636.5|1
1650626110000|2022-04-22 11:15:10|13651|13636|13648.1|13633.1|13651|13636|13647.6|13632.6|0
1650626120000|2022-04-22 11:15:20|13647.6|13632.6|13646.5|13631.5|13647.6|13632.6|13646.1|13631.1|0
1650626130000|2022-04-22 11:15:30|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|0
1650626140000|2022-04-22 11:15:40|||||||||1
1650626150000|2022-04-22 11:15:50|13646.1|13631.1|13646.1|13631.1|13646.1|13631.1|13646.1|13631.1|0
1650626180000|2022-04-22 11:16:20|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|0
1650626190000|2022-04-22 11:16:30|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|0
1650626200000|2022-04-22 11:16:40|13647|13632|13649.5|13634.5|13649.5|13634.5|13647|13632|1
1650626230000|2022-04-22 11:17:10|13649|13634|13653|13638|13653|13638|13648.5|13633.5|6
1650626240000|2022-04-22 11:17:20|13652.5|13637.5|13653|13638|13653|13638|13652|13637|0
1650626250000|2022-04-22 11:17:30|13652.5|13637.5|13652.5|13637.5|13652.5|13637.5|13652.5|13637.5|0
1650626270000|2022-04-22 11:17:50|13653.5|13638.5|13653|13638|13654|13639|13653|13638|3
1650626280000|2022-04-22 11:18:00|13656|13641|13656|13641|13656|13641|13656|13641|1
1650626290000|2022-04-22 11:18:10|||||||||1
1650626330000|2022-04-22 11:18:50|13655.9|13640.9|13655.9|13640.9|13655.9|13640.9|13655.9|13640.9|1
1650626360000|2022-04-22 11:19:20|13656.4|13641.4|13656.4|13641.4|13656.4|13641.4|13656.4|13641.4|0
1650626370000|2022-04-22 11:19:30|13656.9|13641.9|13656.9|13641.9|13656.9|13641.9|13656.9|13641.9|2
1650626380000|2022-04-22 11:19:40|13654.9|13639.9|13654.9|13639.9|13654.9|13639.9|13654.9|13639.9|2
1650626410000|2022-04-22 11:20:10|13653.4|13638.4|13654.4|13639.4|13654.4|13639.4|13653.4|13638.4|0
1650626440000|2022-04-22 11:20:40|13650.9|13635.9|13651.4|13636.4|13651.4|13636.4|13650.9|13635.9|0
1650626460000|2022-04-22 11:21:00|13652.9|13637.9|13652.9|13637.9|13652.9|13637.9|13652.9|13637.9|3
1650626490000|2022-04-22 11:21:30|13650.9|13635.9|13651.9|13636.9|13651.9|13636.9|13650.4|13635.4|0
1650626530000|2022-04-22 11:22:10|13652.9|13637.9|13652.9|13637.9|13652.9|13637.9|13652.9|13637.9|0
1650626540000|2022-04-22 11:22:20|13648.9|13633.9|13648.9|13633.9|13648.9|13633.9|13648.9|13633.9|2
1650626560000|2022-04-22 11:22:40|13646.4|13631.4|13646.4|13631.4|13646.4|13631.4|13646.4|13631.4|27
1650626580000|2022-04-22 11:23:00|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|13647.9|13632.9|3
1650626630000|2022-04-22 11:23:50|13641|13626|13640.5|13625.5|13641|13626|13640.5|13625.5|0
1650626650000|2022-04-22 11:24:10|13638|13623|13638|13623|13638|13623|13638|13623|0
1650626660000|2022-04-22 11:24:20|13638.5|13623.5|13639|13624|13639|13624|13638.5|13623.5|1
1650626670000|2022-04-22 11:24:30|||||||||2
1650626700000|2022-04-22 11:25:00|13639.5|13624.5|13650.4|13635.4|13650.4|13635.4|13639.5|13624.5|4
1650626720000|2022-04-22 11:25:20|13650.9|13635.9|13652.3|13637.3|13652.3|13637.3|13650.9|13635.9|0
1650626750000|2022-04-22 11:25:50|13652.8|13637.8|13652.8|13637.8|13652.8|13637.8|13652.8|13637.8|13
1650626780000|2022-04-22 11:26:20|13650.8|13635.8|13652.8|13637.8|13653.8|13638.8|13648.9|13633.9|3
1650626790000|2022-04-22 11:26:30|13653.3|13638.3|13653.3|13638.3|13653.3|13638.3|13652.8|13637.8|0
1650626800000|2022-04-22 11:26:40|13652.8|13637.8|13652.8|13637.8|13652.8|13637.8|13652.8|13637.8|0
1650626840000|2022-04-22 11:27:20|13653.3|13638.3|13653.3|13638.3|13653.3|13638.3|13653.3|13638.3|0
1650626880000|2022-04-22 11:28:00|13653.8|13638.8|13652.3|13637.3|13653.8|13638.8|13652.3|13637.3|0
1650626900000|2022-04-22 11:28:20|13652.8|13637.8|13652.3|13637.3|13652.8|13637.8|13652.3|13637.3|0
1650626980000|2022-04-22 11:29:40|||||||||2
1650627000000|2022-04-22 11:30:00|13654.2|13639.2|13649.3|13634.3|13657.2|13642.2|13649.3|13634.3|1
1650627030000|2022-04-22 11:30:30|13645.3|13630.3|13644.8|13629.8|13645.3|13630.3|13644.3|13629.3|0
1650627040000|2022-04-22 11:30:40|13642.8|13627.8|13638.9|13623.9|13642.8|13627.8|13638.4|13623.4|0
1650627070000|2022-04-22 11:31:10|13639.9|13624.9|13641.4|13626.4|13641.4|13626.4|13639.9|13624.9|0
1650627100000|2022-04-22 11:31:40|13641.3|13626.3|13641.3|13626.3|13641.3|13626.3|13641.3|13626.3|0
1650627110000|2022-04-22 11:31:50|13642.3|13627.3|13642.3|13627.3|13642.3|13627.3|13642.3|13627.3|0
1650627120000|2022-04-22 11:32:00|13651.3|13636.3|13650.8|13635.8|13651.3|13636.3|13650.8|13635.8|3
1650627130000|2022-04-22 11:32:10|13650.3|13635.3|13647.8|13632.8|13650.3|13635.3|13647.3|13632.3|0
1650627160000|2022-04-22 11:32:40|13646.3|13631.3|13645.8|13630.8|13646.3|13631.3|13645.8|13630.8|0
1650627170000|2022-04-22 11:32:50|13646.8|13631.8|13647.3|13632.3|13647.3|13632.3|13646.8|13631.8|0
1650627220000|2022-04-22 11:33:40|13646.8|13631.8|13647.3|13632.3|13647.3|13632.3|13645.8|13630.8|2
1650627250000|2022-04-22 11:34:10|13646.3|13631.3|13645.8|13630.8|13646.3|13631.3|13645.8|13630.8|0
1650627330000|2022-04-22 11:35:30|13647.2|13632.2|13645.8|13630.8|13647.2|13632.2|13645.3|13630.3|0
1650627370000|2022-04-22 11:36:10|13645.7|13630.7|13645.7|13630.7|13645.7|13630.7|13645.7|13630.7|0
1650627380000|2022-04-22 11:36:20|13646.2|13631.2|13645.2|13630.2|13646.2|13631.2|13645.2|13630.2|0
1650627400000|2022-04-22 11:36:40|13645.7|13630.7|13645.7|13630.7|13646.2|13631.2|13645.2|13630.2|0
1650627420000|2022-04-22 11:37:00|13645.2|13630.2|13645.7|13630.7|13645.7|13630.7|13645.2|13630.2|0
1650627430000|2022-04-22 11:37:10|13645.2|13630.2|13645.7|13630.7|13645.7|13630.7|13645.2|13630.2|0
1650627440000|2022-04-22 11:37:20|13645.2|13630.2|13645.7|13630.7|13645.7|13630.7|13645.2|13630.2|0
1650627450000|2022-04-22 11:37:30|13639.8|13624.8|13639.8|13624.8|13639.8|13624.8|13639.8|13624.8|1
1650627480000|2022-04-22 11:38:00|13644.7|13629.7|13651.7|13636.7|13652.2|13637.2|13644.7|13629.7|4
1650627490000|2022-04-22 11:38:10|13651.2|13636.2|13651.2|13636.2|13652.2|13637.2|13650.7|13635.7|0
1650627500000|2022-04-22 11:38:20|13651.7|13636.7|13651.2|13636.2|13651.7|13636.7|13651.2|13636.2|0
1650627510000|2022-04-22 11:38:30|13651.7|13636.7|13650.7|13635.7|13652.2|13637.2|13650.7|13635.7|0
1650627560000|2022-04-22 11:39:20|13652.6|13637.6|13652.6|13637.6|13652.6|13637.6|13652.6|13637.6|7
1650627580000|2022-04-22 11:39:40|13657.1|13642.1|13657.1|13642.1|13657.1|13642.1|13657.1|13642.1|17
1650627590000|2022-04-22 11:39:50|||||||||1
1650627600000|2022-04-22 11:40:00|||||||||2
1650627620000|2022-04-22 11:40:20|13652.1|13637.1|13651.6|13636.6|13652.1|13637.1|13651.6|13636.6|1
1650627630000|2022-04-22 11:40:30|13651.1|13636.1|13652.6|13637.6|13652.6|13637.6|13651.1|13636.1|1
1650627660000|2022-04-22 11:41:00|13651.1|13636.1|13651.1|13636.1|13651.1|13636.1|13651.1|13636.1|0
1650627670000|2022-04-22 11:41:10|13650.6|13635.6|13651.1|13636.1|13651.1|13636.1|13650.6|13635.6|0
1650627680000|2022-04-22 11:41:20|13652.6|13637.6|13652.6|13637.6|13652.6|13637.6|13652.6|13637.6|1
1650627720000|2022-04-22 11:42:00|13662.1|13647.1|13663.5|13648.5|13664.5|13649.5|13661.6|13646.6|5
1650627730000|2022-04-22 11:42:10|13663|13648|13660.6|13645.6|13663|13648|13660.6|13645.6|0
1650627760000|2022-04-22 11:42:40|13659.6|13644.6|13654.1|13639.1|13659.6|13644.6|13653.6|13638.6|0
1650627770000|2022-04-22 11:42:50|13653.6|13638.6|13652.1|13637.1|13653.6|13638.6|13652.1|13637.1|0
1650627780000|2022-04-22 11:43:00|13651.6|13636.6|13649.6|13634.6|13651.6|13636.6|13649.6|13634.6|0
1650627800000|2022-04-22 11:43:20|13649.2|13634.2|13649.2|13634.2|13649.2|13634.2|13649.2|13634.2|22
1650627810000|2022-04-22 11:43:30|13646.7|13631.7|13647.7|13632.7|13647.7|13632.7|13646.7|13631.7|0
1650627830000|2022-04-22 11:43:50|13648.1|13633.1|13648.1|13633.1|13648.1|13633.1|13648.1|13633.1|0
1650627840000|2022-04-22 11:44:00|13647.2|13632.2|13646.7|13631.7|13647.2|13632.2|13646.7|13631.7|0
1650627850000|2022-04-22 11:44:10|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|0
1650627860000|2022-04-22 11:44:20|13644.7|13629.7|13640.7|13625.7|13644.7|13629.7|13639.7|13624.7|0
1650627870000|2022-04-22 11:44:30|13639.2|13624.2|13640.2|13625.2|13640.2|13625.2|13639.2|13624.2|0
1650627880000|2022-04-22 11:44:40|13640.7|13625.7|13640.2|13625.2|13640.7|13625.7|13640.2|13625.2|1
1650627890000|2022-04-22 11:44:50|13639.7|13624.7|13639.2|13624.2|13639.7|13624.7|13639.2|13624.2|0
1650627910000|2022-04-22 11:45:10|13636.2|13621.2|13634.7|13619.7|13636.2|13621.2|13634.2|13619.2|0
1650627920000|2022-04-22 11:45:20|13634.2|13619.2|13636.2|13621.2|13636.2|13621.2|13634.2|13619.2|0
1650627960000|2022-04-22 11:46:00|13636.1|13621.1|13642.6|13627.6|13642.6|13627.6|13636.1|13621.1|2
1650627990000|2022-04-22 11:46:30|13643.1|13628.1|13643.6|13628.6|13643.6|13628.6|13643.1|13628.1|0
1650628010000|2022-04-22 11:46:50|13641.1|13626.1|13641.1|13626.1|13641.1|13626.1|13641.1|13626.1|1
1650628020000|2022-04-22 11:47:00|13638.6|13623.6|13637.6|13622.6|13638.6|13623.6|13637.6|13622.6|1
1650628070000|2022-04-22 11:47:50|13640.6|13625.6|13641.1|13626.1|13641.1|13626.1|13640.6|13625.6|1
1650628080000|2022-04-22 11:48:00|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|0
1650628100000|2022-04-22 11:48:20|||||||||1
1650628110000|2022-04-22 11:48:30|||||||||1
1650628120000|2022-04-22 11:48:40|13644|13629|13640.6|13625.6|13644|13629|13640.6|13625.6|0
1650628140000|2022-04-22 11:49:00|13638.1|13623.1|13637.6|13622.6|13638.1|13623.1|13637.6|13622.6|1
1650628160000|2022-04-22 11:49:20|13640|13625|13640|13625|13640|13625|13640|13625|0
1650628170000|2022-04-22 11:49:30|13641.5|13626.5|13641.5|13626.5|13641.5|13626.5|13641.5|13626.5|0
1650628200000|2022-04-22 11:50:00|13644|13629|13642.5|13627.5|13644|13629|13642.5|13627.5|1
1650628220000|2022-04-22 11:50:20|13643|13628|13644.5|13629.5|13644.5|13629.5|13643|13628|0
1650628230000|2022-04-22 11:50:30|13643.5|13628.5|13643|13628|13643.5|13628.5|13643|13628|0
1650628240000|2022-04-22 11:50:40|13641.5|13626.5|13641.5|13626.5|13641.5|13626.5|13641.5|13626.5|0
1650628270000|2022-04-22 11:51:10|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|0
1650628280000|2022-04-22 11:51:20|13641|13626|13641.5|13626.5|13641.5|13626.5|13641|13626|0
1650628310000|2022-04-22 11:51:50|13642.5|13627.5|13642.5|13627.5|13642.5|13627.5|13642.5|13627.5|0
1650628320000|2022-04-22 11:52:00|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|1
1650628340000|2022-04-22 11:52:20|13639|13624|13638.5|13623.5|13639|13624|13638.5|13623.5|0
1650628350000|2022-04-22 11:52:30|13639|13624|13639|13624|13639|13624|13639|13624|0
1650628380000|2022-04-22 11:53:00|13643.5|13628.5|13643.5|13628.5|13643.5|13628.5|13643.5|13628.5|1
1650628420000|2022-04-22 11:53:40|13644.9|13629.9|13644|13629|13645.5|13630.5|13644|13629|0
1650628440000|2022-04-22 11:54:00|13641.5|13626.5|13644|13629|13644|13629|13641.5|13626.5|1
1650628450000|2022-04-22 11:54:10|13644.5|13629.5|13646.4|13631.4|13646.4|13631.4|13644.5|13629.5|0
1650628470000|2022-04-22 11:54:30|13648.4|13633.4|13647.9|13632.9|13648.9|13633.9|13647.9|13632.9|1
1650628480000|2022-04-22 11:54:40|13649.4|13634.4|13663.8|13648.8|13664.3|13649.3|13649.4|13634.4|2
1650628490000|2022-04-22 11:54:50|13663.3|13648.3|13665.3|13650.3|13665.3|13650.3|13663.3|13648.3|3
1650628500000|2022-04-22 11:55:00|13665.8|13650.8|13665.3|13650.3|13665.8|13650.8|13665.3|13650.3|1
1650628510000|2022-04-22 11:55:10|13662.8|13647.8|13663.8|13648.8|13663.8|13648.8|13662.8|13647.8|1
1650628520000|2022-04-22 11:55:20|13662.3|13647.3|13662.3|13647.3|13662.3|13647.3|13662.3|13647.3|1
1650628530000|2022-04-22 11:55:30|13659.9|13644.9|13658.9|13643.9|13659.9|13644.9|13658.9|13643.9|2
1650628540000|2022-04-22 11:55:40|13652.9|13637.9|13653.9|13638.9|13653.9|13638.9|13652.9|13637.9|1
1650628550000|2022-04-22 11:55:50|13654.9|13639.9|13652.4|13637.4|13655.4|13640.4|13652.4|13637.4|1
1650628560000|2022-04-22 11:56:00|13652.9|13637.9|13653.4|13638.4|13653.4|13638.4|13652.5|13637.5|1
1650628570000|2022-04-22 11:56:10|13653.5|13638.5|13652.5|13637.5|13653.5|13638.5|13652|13637|2
1650628580000|2022-04-22 11:56:20|13653|13638|13659.9|13644.9|13659.9|13644.9|13652.5|13637.5|0
1650628590000|2022-04-22 11:56:30|13661.4|13646.4|13661.9|13646.9|13661.9|13646.9|13661.4|13646.4|0
1650628600000|2022-04-22 11:56:40|13663.9|13648.9|13664.9|13649.9|13664.9|13649.9|13663.9|13648.9|0
1650628610000|2022-04-22 11:56:50|13665.4|13650.4|13665.9|13650.9|13665.9|13650.9|13665.4|13650.4|0
1650628620000|2022-04-22 11:57:00|13659.4|13644.4|13659.9|13644.9|13661.4|13646.4|13658.9|13643.9|1
1650628630000|2022-04-22 11:57:10|13659.4|13644.4|13657.9|13642.9|13661.9|13646.9|13657.9|13642.9|1
1650628640000|2022-04-22 11:57:20|13658.4|13643.4|13658.4|13643.4|13658.4|13643.4|13658.4|13643.4|0
1650628660000|2022-04-22 11:57:40|13658.9|13643.9|13657.9|13642.9|13658.9|13643.9|13657.4|13642.4|0
1650628680000|2022-04-22 11:58:00|13656.4|13641.4|13652.4|13637.4|13656.4|13641.4|13652.4|13637.4|3
1650628740000|2022-04-22 11:59:00|13656.9|13641.9|13656.9|13641.9|13656.9|13641.9|13656.9|13641.9|1
1650628760000|2022-04-22 11:59:20|13654.4|13639.4|13654.4|13639.4|13654.4|13639.4|13654.4|13639.4|0
1650628770000|2022-04-22 11:59:30|13656.9|13641.9|13657.9|13642.9|13657.9|13642.9|13656.9|13641.9|1
1650628800000|2022-04-22 12:00:00|13657.4|13642.4|13657.9|13642.9|13661.3|13646.3|13655.4|13640.4|5
1650628820000|2022-04-22 12:00:20|13657.4|13642.4|13656.9|13641.9|13657.4|13642.4|13656.9|13641.9|2
1650628830000|2022-04-22 12:00:30|13656.4|13641.4|13651.4|13636.4|13656.4|13641.4|13651.4|13636.4|4
1650628840000|2022-04-22 12:00:40|||||||||2
1650628850000|2022-04-22 12:00:50|13650.9|13635.9|13650.9|13635.9|13650.9|13635.9|13650.9|13635.9|0
1650628860000|2022-04-22 12:01:00|13650.4|13635.4|13640.3|13625.3|13650.4|13635.4|13635.9|13620.9|12
1650628870000|2022-04-22 12:01:10|13640.4|13625.4|13640.4|13625.4|13640.4|13625.4|13640.4|13625.4|0
1650628880000|2022-04-22 12:01:20|13643.8|13628.8|13640.9|13625.9|13644.4|13629.4|13640.9|13625.9|1
1650628890000|2022-04-22 12:01:30|13644.3|13629.3|13647.9|13632.9|13647.9|13632.9|13644.3|13629.3|3
1650628900000|2022-04-22 12:01:40|13647.4|13632.4|13647.4|13632.4|13647.4|13632.4|13647.4|13632.4|0
1650628910000|2022-04-22 12:01:50|13646.9|13631.9|13646.9|13631.9|13646.9|13631.9|13646.9|13631.9|0
1650628950000|2022-04-22 12:02:30|13646.4|13631.4|13646.4|13631.4|13646.4|13631.4|13646.4|13631.4|0
1650628970000|2022-04-22 12:02:50|13645.9|13630.9|13640.9|13625.9|13645.9|13630.9|13640.9|13625.9|1
1650628990000|2022-04-22 12:03:10|13640.8|13625.8|13640.8|13625.8|13640.8|13625.8|13640.8|13625.8|0
1650629030000|2022-04-22 12:03:50|13641.3|13626.3|13640.8|13625.8|13641.3|13626.3|13640.8|13625.8|1
1650629040000|2022-04-22 12:04:00|13637.8|13622.8|13637.8|13622.8|13638.3|13623.3|13637.3|13622.3|0
1650629050000|2022-04-22 12:04:10|13637.3|13622.3|13636.8|13621.8|13637.8|13622.8|13636.8|13621.8|0
1650629060000|2022-04-22 12:04:20|13634.8|13619.8|13635.3|13620.3|13635.3|13620.3|13634.3|13619.3|0
1650629070000|2022-04-22 12:04:30|13634.8|13619.8|13634.8|13619.8|13634.8|13619.8|13634.8|13619.8|0
1650629090000|2022-04-22 12:04:50|13635.3|13620.3|13635.8|13620.8|13635.8|13620.8|13635.3|13620.3|0
1650629100000|2022-04-22 12:05:00|13634.8|13619.8|13643.8|13628.8|13643.8|13628.8|13634.8|13619.8|2
1650629110000|2022-04-22 12:05:10|13644.3|13629.3|13644.3|13629.3|13644.3|13629.3|13644.3|13629.3|0
1650629120000|2022-04-22 12:05:20|13643.8|13628.8|13644.3|13629.3|13644.3|13629.3|13643.8|13628.8|0
1650629130000|2022-04-22 12:05:30|13643.8|13628.8|13644.8|13629.8|13644.8|13629.8|13643.8|13628.8|0
1650629140000|2022-04-22 12:05:40|13644.3|13629.3|13644.3|13629.3|13645.3|13630.3|13643.8|13628.8|1
1650629150000|2022-04-22 12:05:50|13643.8|13628.8|13642.8|13627.8|13645.3|13630.3|13642.8|13627.8|0
1650629170000|2022-04-22 12:06:10|||||||||1
1650629180000|2022-04-22 12:06:20|13634.8|13619.8|13634.8|13619.8|13634.8|13619.8|13633.8|13618.8|2
1650629190000|2022-04-22 12:06:30|13633.8|13618.8|13638.8|13623.8|13638.8|13623.8|13633.8|13618.8|5
1650629200000|2022-04-22 12:06:40|13637.8|13622.8|13637.3|13622.3|13641.8|13626.8|13636.8|13621.8|2
1650629210000|2022-04-22 12:06:50|13636.8|13621.8|13636.3|13621.3|13637.3|13622.3|13636.3|13621.3|2
1650629220000|2022-04-22 12:07:00|13635.8|13620.8|13637.8|13622.8|13637.8|13622.8|13635.8|13620.8|1
1650629230000|2022-04-22 12:07:10|13637.3|13622.3|13632.3|13617.3|13637.3|13622.3|13632.3|13617.3|5
1650629240000|2022-04-22 12:07:20|13631.8|13616.8|13631.8|13616.8|13632.8|13617.8|13630.3|13615.3|6
1650629270000|2022-04-22 12:07:50|13630.3|13615.3|13624.3|13609.3|13630.3|13615.3|13624.3|13609.3|3
1650629280000|2022-04-22 12:08:00|13623.8|13608.8|13622.3|13607.3|13623.8|13608.8|13622.3|13607.3|0
1650629300000|2022-04-22 12:08:20|13622.8|13607.8|13614.3|13599.3|13622.8|13607.8|13614.3|13599.3|6
1650629310000|2022-04-22 12:08:30|13614.8|13599.8|13614.8|13599.8|13614.8|13599.8|13614.8|13599.8|0
1650629320000|2022-04-22 12:08:40|13615.8|13600.8|13614.8|13599.8|13615.8|13600.8|13614.8|13599.8|6
1650629330000|2022-04-22 12:08:50|13614.3|13599.3|13617.8|13602.8|13619.3|13604.3|13613.8|13598.8|11
1650629340000|2022-04-22 12:09:00|13617.3|13602.3|13614.8|13599.8|13617.3|13602.3|13614.8|13599.8|1
1650629350000|2022-04-22 12:09:10|||||||||2
1650629360000|2022-04-22 12:09:20|||||||||2
1650629370000|2022-04-22 12:09:30|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|13611.3|13596.3|2
1650629380000|2022-04-22 12:09:40|||||||||1
1650629390000|2022-04-22 12:09:50|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|1
1650629400000|2022-04-22 12:10:00|13609.3|13594.3|13616.3|13601.3|13616.3|13601.3|13609.3|13594.3|12
1650629410000|2022-04-22 12:10:10|13615.8|13600.8|13611.8|13596.8|13615.8|13600.8|13611.8|13596.8|0
1650629420000|2022-04-22 12:10:20|13612.8|13597.8|13612.3|13597.3|13612.8|13597.8|13612.3|13597.3|1
1650629430000|2022-04-22 12:10:30|13611.3|13596.3|13608.3|13593.3|13611.3|13596.3|13608.3|13593.3|6
1650629440000|2022-04-22 12:10:40|13607.3|13592.3|13606.8|13591.8|13607.3|13592.3|13606.8|13591.8|2
1650629450000|2022-04-22 12:10:50|13606.3|13591.3|13606.3|13591.3|13606.3|13591.3|13604.8|13589.8|4
1650629460000|2022-04-22 12:11:00|13604.8|13589.8|13596.8|13581.8|13604.8|13589.8|13594.3|13579.3|6
1650629470000|2022-04-22 12:11:10|13596.3|13581.3|13595.3|13580.3|13596.3|13581.3|13595.3|13580.3|8
1650629480000|2022-04-22 12:11:20|||||||||3
1650629490000|2022-04-22 12:11:30|13594.8|13579.8|13595.3|13580.3|13595.3|13580.3|13594.8|13579.8|16
1650629500000|2022-04-22 12:11:40|13594.8|13579.8|13595.3|13580.3|13595.3|13580.3|13594.8|13579.8|0
1650629510000|2022-04-22 12:11:50|13594.8|13579.8|13594.8|13579.8|13594.8|13579.8|13594.8|13579.8|6
1650629520000|2022-04-22 12:12:00|13600.3|13585.3|13598.8|13583.8|13600.3|13585.3|13598.8|13583.8|2
1650629530000|2022-04-22 12:12:10|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|12
1650629540000|2022-04-22 12:12:20|13600.8|13585.8|13599.3|13584.3|13602.8|13587.8|13598.3|13583.3|1
1650629550000|2022-04-22 12:12:30|13599.8|13584.8|13601.8|13586.8|13601.8|13586.8|13599.8|13584.8|0
1650629560000|2022-04-22 12:12:40|13602.3|13587.3|13601.7|13586.7|13602.8|13587.8|13601.3|13586.3|5
1650629570000|2022-04-22 12:12:50|13602.7|13587.7|13595.7|13580.7|13602.7|13587.7|13595.7|13580.7|49
1650629580000|2022-04-22 12:13:00|13595.2|13580.2|13595.2|13580.2|13595.7|13580.7|13594.7|13579.7|79
1650629590000|2022-04-22 12:13:10|13594.7|13579.7|13581.3|13566.3|13594.7|13579.7|13581.3|13566.3|8
1650629600000|2022-04-22 12:13:20|13581.8|13566.8|13567.8|13552.8|13584.3|13569.3|13567.8|13552.8|25
1650629610000|2022-04-22 12:13:30|13566.3|13551.3|13565.3|13550.3|13566.3|13551.3|13565.3|13550.3|4
1650629620000|2022-04-22 12:13:40|13563.8|13548.8|13564.3|13549.3|13569.8|13554.8|13563.8|13548.8|7
1650629630000|2022-04-22 12:13:50|13563.8|13548.8|13558.8|13543.8|13563.8|13548.8|13556.3|13541.3|17
1650629640000|2022-04-22 12:14:00|13556.8|13541.8|13558.8|13543.8|13559.3|13544.3|13556.8|13541.8|5
1650629650000|2022-04-22 12:14:10|13557.3|13542.3|13557.3|13542.3|13557.3|13542.3|13557.3|13542.3|0
1650629660000|2022-04-22 12:14:20|13554.8|13539.8|13552.3|13537.3|13554.8|13539.8|13552.3|13537.3|9
1650629680000|2022-04-22 12:14:40|13552.8|13537.8|13552.3|13537.3|13552.8|13537.8|13552.3|13537.3|5
1650629690000|2022-04-22 12:14:50|13552.8|13537.8|13549.3|13534.3|13552.8|13537.8|13548.8|13533.8|7
1650629700000|2022-04-22 12:15:00|13549.8|13534.8|13553.8|13538.8|13557.3|13542.3|13549.3|13534.3|8
1650629710000|2022-04-22 12:15:10|13554.3|13539.3|13556.3|13541.3|13556.3|13541.3|13553.8|13538.8|3
1650629720000|2022-04-22 12:15:20|13558.3|13543.3|13560.8|13545.8|13561.8|13546.8|13558.3|13543.3|111
1650629730000|2022-04-22 12:15:30|13561.8|13546.8|13551.9|13536.9|13561.8|13546.8|13551.9|13536.9|48
1650629740000|2022-04-22 12:15:40|13551.4|13536.4|13554.9|13539.9|13554.9|13539.9|13550.4|13535.4|14
1650629750000|2022-04-22 12:15:50|13551.4|13536.4|13552.4|13537.4|13553.4|13538.4|13551.4|13536.4|15
1650629760000|2022-04-22 12:16:00|13555.9|13540.9|13556.4|13541.4|13556.4|13541.4|13555.9|13540.9|1
1650629770000|2022-04-22 12:16:10|13555.9|13540.9|13556.4|13541.4|13556.4|13541.4|13555.9|13540.9|1
1650629790000|2022-04-22 12:16:30|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|0
1650629800000|2022-04-22 12:16:40|13555.4|13540.4|13558.9|13543.9|13559.4|13544.4|13554.9|13539.9|12
1650629810000|2022-04-22 12:16:50|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|13559.4|13544.4|0
1650629820000|2022-04-22 12:17:00|13560.9|13545.9|13559.9|13544.9|13563.4|13548.4|13559.4|13544.4|2
1650629830000|2022-04-22 12:17:10|13559.4|13544.4|13558.4|13543.4|13559.4|13544.4|13558.4|13543.4|0
1650629840000|2022-04-22 12:17:20|13557.9|13542.9|13557.9|13542.9|13557.9|13542.9|13557.9|13542.9|0
1650629850000|2022-04-22 12:17:30|13559.9|13544.9|13553.9|13538.9|13559.9|13544.9|13553.9|13538.9|3
1650629860000|2022-04-22 12:17:40|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|1
1650629870000|2022-04-22 12:17:50|13552.9|13537.9|13557.9|13542.9|13557.9|13542.9|13552.9|13537.9|3
1650629880000|2022-04-22 12:18:00|13556.4|13541.4|13562.9|13547.9|13562.9|13547.9|13556.4|13541.4|4
1650629890000|2022-04-22 12:18:10|||||||||1
1650629900000|2022-04-22 12:18:20|13562.4|13547.4|13562.4|13547.4|13562.4|13547.4|13562.4|13547.4|0
1650629910000|2022-04-22 12:18:30|13560.9|13545.9|13554.4|13539.4|13560.9|13545.9|13554.4|13539.4|1
1650629920000|2022-04-22 12:18:40|13553.9|13538.9|13557.4|13542.4|13557.9|13542.9|13553.9|13538.9|3
1650629930000|2022-04-22 12:18:50|13554.9|13539.9|13554.4|13539.4|13555.4|13540.4|13553.9|13538.9|6
1650629940000|2022-04-22 12:19:00|13555.9|13540.9|13554.4|13539.4|13555.9|13540.9|13554.4|13539.4|12
1650629950000|2022-04-22 12:19:10|13547.9|13532.9|13548.9|13533.9|13549.9|13534.9|13547.9|13532.9|21
1650629960000|2022-04-22 12:19:20|13549.4|13534.4|13548.9|13533.9|13549.4|13534.4|13548.9|13533.9|13
1650629970000|2022-04-22 12:19:30|13552.4|13537.4|13551.9|13536.9|13552.4|13537.4|13551.9|13536.9|4
1650629980000|2022-04-22 12:19:40|13551.4|13536.4|13549.9|13534.9|13551.9|13536.9|13549.9|13534.9|1
1650629990000|2022-04-22 12:19:50|13549.4|13534.4|13548.4|13533.4|13549.4|13534.4|13546.4|13531.4|3
1650630000000|2022-04-22 12:20:00|13550.4|13535.4|13553.9|13538.9|13553.9|13538.9|13548.4|13533.4|7
1650630010000|2022-04-22 12:20:10|13553.4|13538.4|13554.4|13539.4|13555.4|13540.4|13553.4|13538.4|4
1650630020000|2022-04-22 12:20:20|13555.4|13540.4|13555.4|13540.4|13555.4|13540.4|13555.4|13540.4|1
1650630030000|2022-04-22 12:20:30|||||||||2
1650630040000|2022-04-22 12:20:40|13560.8|13545.8|13561.4|13546.4|13561.4|13546.4|13560.8|13545.8|0
1650630050000|2022-04-22 12:20:50|13562.3|13547.3|13562.3|13547.3|13562.3|13547.3|13562.3|13547.3|41
1650630060000|2022-04-22 12:21:00|13561.3|13546.3|13558.8|13543.8|13561.3|13546.3|13558.8|13543.8|1
1650630070000|2022-04-22 12:21:10|13558.3|13543.3|13557.3|13542.3|13558.3|13543.3|13553.4|13538.4|8
1650630080000|2022-04-22 12:21:20|13558.3|13543.3|13552.8|13537.8|13558.3|13543.3|13552.8|13537.8|3
1650630100000|2022-04-22 12:21:40|13551.8|13536.8|13550.3|13535.3|13551.8|13536.8|13550.3|13535.3|1
1650630110000|2022-04-22 12:21:50|13560.8|13545.8|13558.3|13543.3|13560.8|13545.8|13558.3|13543.3|2
1650630120000|2022-04-22 12:22:00|13556.8|13541.8|13557.3|13542.3|13557.3|13542.3|13556.8|13541.8|0
1650630130000|2022-04-22 12:22:10|13558.3|13543.3|13556.8|13541.8|13558.3|13543.3|13556.8|13541.8|9
1650630140000|2022-04-22 12:22:20|13555.8|13540.8|13555.8|13540.8|13555.8|13540.8|13555.8|13540.8|0
1650630170000|2022-04-22 12:22:50|13553.3|13538.3|13551.3|13536.3|13554.3|13539.3|13551.3|13536.3|3
1650630190000|2022-04-22 12:23:10|13550.3|13535.3|13548.8|13533.8|13550.3|13535.3|13548.3|13533.3|1
1650630200000|2022-04-22 12:23:20|13549.3|13534.3|13547.8|13532.8|13549.3|13534.3|13547.8|13532.8|1
1650630220000|2022-04-22 12:23:40|13548.3|13533.3|13549.3|13534.3|13549.3|13534.3|13548.3|13533.3|0
1650630240000|2022-04-22 12:24:00|13550.8|13535.8|13561.3|13546.3|13561.3|13546.3|13550.8|13535.8|12
1650630250000|2022-04-22 12:24:10|13561.7|13546.7|13566.7|13551.7|13566.7|13551.7|13561.7|13546.7|5
1650630260000|2022-04-22 12:24:20|13567.2|13552.2|13566.7|13551.7|13567.7|13552.7|13566.7|13551.7|0
1650630270000|2022-04-22 12:24:30|13567.7|13552.7|13567.2|13552.2|13567.7|13552.7|13567.2|13552.2|1
1650630280000|2022-04-22 12:24:40|||||||||1
1650630300000|2022-04-22 12:25:00|13565.2|13550.2|13566.7|13551.7|13567.2|13552.2|13565.2|13550.2|1
1650630330000|2022-04-22 12:25:30|13566.2|13551.2|13565.7|13550.7|13566.2|13551.2|13565.7|13550.7|1
1650630360000|2022-04-22 12:26:00|13564.2|13549.2|13559.2|13544.2|13565.2|13550.2|13559.2|13544.2|1
1650630370000|2022-04-22 12:26:10|13558.2|13543.2|13555.7|13540.7|13558.2|13543.2|13555.7|13540.7|1
1650630380000|2022-04-22 12:26:20|13556.7|13541.7|13561.7|13546.7|13561.7|13546.7|13556.7|13541.7|1
1650630410000|2022-04-22 12:26:50|13562.2|13547.2|13562.7|13547.7|13563.2|13548.2|13562.2|13547.2|1
1650630420000|2022-04-22 12:27:00|13562.2|13547.2|13566.7|13551.7|13566.7|13551.7|13562.2|13547.2|5
1650630430000|2022-04-22 12:27:10|13568.2|13553.2|13568.2|13553.2|13569.7|13554.7|13568.2|13553.2|3
1650630440000|2022-04-22 12:27:20|13567.7|13552.7|13569.7|13554.7|13569.7|13554.7|13565.7|13550.7|2
1650630450000|2022-04-22 12:27:30|13570.2|13555.2|13577.7|13562.7|13577.7|13562.7|13570.2|13555.2|2
1650630460000|2022-04-22 12:27:40|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|0
1650630470000|2022-04-22 12:27:50|13576.2|13561.2|13577.2|13562.2|13577.2|13562.2|13576.2|13561.2|0
1650630480000|2022-04-22 12:28:00|13575.2|13560.2|13574.7|13559.7|13575.2|13560.2|13574.2|13559.2|1
1650630490000|2022-04-22 12:28:10|13574.2|13559.2|13574.2|13559.2|13574.7|13559.7|13574.2|13559.2|0
1650630500000|2022-04-22 12:28:20|13571.7|13556.7|13571.7|13556.7|13572.2|13557.2|13571.7|13556.7|1
1650630530000|2022-04-22 12:28:50|13565.2|13550.2|13563.7|13548.7|13565.2|13550.2|13563.2|13548.2|1
1650630540000|2022-04-22 12:29:00|13564.2|13549.2|13561.7|13546.7|13564.2|13549.2|13561.7|13546.7|18
1650630550000|2022-04-22 12:29:10|13561.2|13546.2|13561.2|13546.2|13561.2|13546.2|13561.2|13546.2|0
1650630560000|2022-04-22 12:29:20|||||||||4
1650630570000|2022-04-22 12:29:30|13559.2|13544.2|13558.7|13543.7|13559.2|13544.2|13557.7|13542.7|6
1650630580000|2022-04-22 12:29:40|13560.2|13545.2|13558.2|13543.2|13560.2|13545.2|13558.2|13543.2|10
1650630590000|2022-04-22 12:29:50|13557.2|13542.2|13557.2|13542.2|13558.2|13543.2|13557.2|13542.2|18
1650630600000|2022-04-22 12:30:00|13554.2|13539.2|13542.8|13527.8|13554.7|13539.7|13542.8|13527.8|68
1650630610000|2022-04-22 12:30:10|13533.3|13518.3|13535.8|13520.8|13535.8|13520.8|13533.3|13518.3|17
1650630620000|2022-04-22 12:30:20|13536.3|13521.3|13535.8|13520.8|13536.3|13521.3|13535.8|13520.8|0
1650630630000|2022-04-22 12:30:30|13536.3|13521.3|13536.8|13521.8|13536.8|13521.8|13536.3|13521.3|1
1650630640000|2022-04-22 12:30:40|13535.8|13520.8|13535.8|13520.8|13535.8|13520.8|13535.8|13520.8|1
1650630650000|2022-04-22 12:30:50|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|5
1650630660000|2022-04-22 12:31:00|13536.3|13521.3|13540.3|13525.3|13544.8|13529.8|13536.3|13521.3|7
1650630670000|2022-04-22 12:31:10|13539.8|13524.8|13539.8|13524.8|13539.8|13524.8|13539.8|13524.8|0
1650630680000|2022-04-22 12:31:20|13539.3|13524.3|13539.3|13524.3|13539.3|13524.3|13539.3|13524.3|0
1650630700000|2022-04-22 12:31:40|13538.8|13523.8|13538.8|13523.8|13538.8|13523.8|13538.8|13523.8|0
1650630710000|2022-04-22 12:31:50|13538.3|13523.3|13535.3|13520.3|13538.3|13523.3|13534.8|13519.8|1
1650630720000|2022-04-22 12:32:00|13535.8|13520.8|13534.8|13519.8|13535.8|13520.8|13534.8|13519.8|8
1650630730000|2022-04-22 12:32:10|13535.3|13520.3|13534.8|13519.8|13535.3|13520.3|13534.8|13519.8|1
1650630770000|2022-04-22 12:32:50|||||||||2
1650630790000|2022-04-22 12:33:10|13539.8|13524.8|13537.8|13522.8|13539.8|13524.8|13537.8|13522.8|1
1650630800000|2022-04-22 12:33:20|||||||||1
1650630820000|2022-04-22 12:33:40|13538.3|13523.3|13538.8|13523.8|13538.8|13523.8|13538.3|13523.3|0
1650630830000|2022-04-22 12:33:50|13550.7|13535.7|13549.7|13534.7|13550.7|13535.7|13549.7|13534.7|14
1650630840000|2022-04-22 12:34:00|13547.7|13532.7|13547.7|13532.7|13547.7|13532.7|13547.7|13532.7|1
1650630870000|2022-04-22 12:34:30|13552.2|13537.2|13552.7|13537.7|13552.7|13537.7|13552.2|13537.2|9
1650630900000|2022-04-22 12:35:00|13553.2|13538.2|13549.7|13534.7|13553.2|13538.2|13549.7|13534.7|6
1650630910000|2022-04-22 12:35:10|13556.7|13541.7|13555.7|13540.7|13556.7|13541.7|13555.7|13540.7|12
1650630920000|2022-04-22 12:35:20|13554.7|13539.7|13554.2|13539.2|13554.7|13539.7|13554.2|13539.2|0
1650630930000|2022-04-22 12:35:30|13553.7|13538.7|13553.2|13538.2|13554.2|13539.2|13553.2|13538.2|0
1650630960000|2022-04-22 12:36:00|13554.2|13539.2|13555.7|13540.7|13556.2|13541.2|13554.2|13539.2|1
1650630970000|2022-04-22 12:36:10|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13555.7|13540.7|0
1650630980000|2022-04-22 12:36:20|13555.2|13540.2|13554.2|13539.2|13555.2|13540.2|13554.2|13539.2|0
1650630990000|2022-04-22 12:36:30|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|1
1650631000000|2022-04-22 12:36:40|||||||||1
1650631010000|2022-04-22 12:36:50|||||||||10
1650631020000|2022-04-22 12:37:00|||||||||1
1650631030000|2022-04-22 12:37:10|13554.2|13539.2|13554.7|13539.7|13554.7|13539.7|13553.2|13538.2|3
1650631040000|2022-04-22 12:37:20|13555.2|13540.2|13554.2|13539.2|13555.2|13540.2|13553.7|13538.7|2
1650631050000|2022-04-22 12:37:30|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|1
1650631060000|2022-04-22 12:37:40|13553.2|13538.2|13555.7|13540.7|13555.7|13540.7|13553.2|13538.2|16
1650631070000|2022-04-22 12:37:50|13556.2|13541.2|13559.2|13544.2|13559.7|13544.7|13556.2|13541.2|3
1650631080000|2022-04-22 12:38:00|13558.7|13543.7|13559.2|13544.2|13559.2|13544.2|13558.7|13543.7|1
1650631090000|2022-04-22 12:38:10|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13555.2|13540.2|5
1650631100000|2022-04-22 12:38:20|13555.7|13540.7|13555.7|13540.7|13555.7|13540.7|13555.7|13540.7|1
1650631110000|2022-04-22 12:38:30|13555.2|13540.2|13558.2|13543.2|13558.2|13543.2|13555.2|13540.2|6
1650631120000|2022-04-22 12:38:40|13563.1|13548.1|13561.2|13546.2|13563.1|13548.1|13560.7|13545.7|3
1650631140000|2022-04-22 12:39:00|13561.1|13546.1|13560.2|13545.2|13561.1|13546.1|13560.2|13545.2|0
1650631150000|2022-04-22 12:39:10|13560.7|13545.7|13560.1|13545.1|13560.7|13545.7|13559.7|13544.7|0
1650631170000|2022-04-22 12:39:30|||||||||1
1650631180000|2022-04-22 12:39:40|13559.6|13544.6|13561.6|13546.6|13561.6|13546.6|13559.6|13544.6|0
1650631200000|2022-04-22 12:40:00|13562.6|13547.6|13571.1|13556.1|13573.6|13558.6|13562.6|13547.6|6
1650631210000|2022-04-22 12:40:10|13570.6|13555.6|13572.1|13557.1|13572.1|13557.1|13570.6|13555.6|0
1650631220000|2022-04-22 12:40:20|13574.6|13559.6|13576.6|13561.6|13576.6|13561.6|13574.6|13559.6|0
1650631230000|2022-04-22 12:40:30|13575.6|13560.6|13565.6|13550.6|13575.6|13560.6|13565.6|13550.6|5
1650631240000|2022-04-22 12:40:40|13563.1|13548.1|13561.1|13546.1|13563.1|13548.1|13560.6|13545.6|1
1650631250000|2022-04-22 12:40:50|13561.6|13546.6|13564.1|13549.1|13564.1|13549.1|13561.6|13546.6|1
1650631270000|2022-04-22 12:41:10|13564.6|13549.6|13565.1|13550.1|13565.1|13550.1|13564.6|13549.6|1
1650631310000|2022-04-22 12:41:50|13569.1|13554.1|13569.1|13554.1|13569.1|13554.1|13569.1|13554.1|3
1650631320000|2022-04-22 12:42:00|13568.1|13553.1|13564.1|13549.1|13568.1|13553.1|13564.1|13549.1|3
1650631330000|2022-04-22 12:42:10|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|0
1650631340000|2022-04-22 12:42:20|13563.1|13548.1|13562.6|13547.6|13563.1|13548.1|13562.6|13547.6|1
1650631360000|2022-04-22 12:42:40|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|0
1650631370000|2022-04-22 12:42:50|13563.1|13548.1|13570|13555|13570.5|13555.5|13563.1|13548.1|2
1650631380000|2022-04-22 12:43:00|13569|13554|13573.5|13558.5|13574|13559|13569|13554|2
1650631390000|2022-04-22 12:43:10|13575|13560|13573.5|13558.5|13575|13560|13573.5|13558.5|1
1650631410000|2022-04-22 12:43:30|13580|13565|13581|13566|13581|13566|13580|13565|5
1650631420000|2022-04-22 12:43:40|13582|13567|13583.5|13568.5|13583.5|13568.5|13582|13567|0
1650631440000|2022-04-22 12:44:00|13585|13570|13601.5|13586.5|13602|13587|13584|13566|4
1650631450000|2022-04-22 12:44:10|13600.5|13585.5|13598|13583|13602|13587|13594|13579|3
1650631460000|2022-04-22 12:44:20|13598.5|13583.5|13597.5|13572.5|13598.5|13583.5|13586.5|13571.5|2
1650631470000|2022-04-22 12:44:30|13592|13577|13592|13577|13592|13577|13592|13577|0
1650631490000|2022-04-22 12:44:50|13597.5|13572.5|13597.5|13572.5|13597.5|13572.5|13597.5|13572.5|0
1650631500000|2022-04-22 12:45:00|13596|13581|13596|13581|13596|13581|13596|13581|1
1650631510000|2022-04-22 12:45:10|13597.4|13582.4|13599.5|13584.5|13599.5|13584.5|13597.4|13582.4|0
1650631520000|2022-04-22 12:45:20|13597|13582|13597|13582|13597|13582|13597|13582|0
1650631530000|2022-04-22 12:45:30|13593|13578|13593|13578|13593|13578|13590.5|13575.5|1
1650631540000|2022-04-22 12:45:40|13593.5|13578.5|13593.5|13578.5|13593.5|13578.5|13593.5|13578.5|0
1650631580000|2022-04-22 12:46:20|13593.9|13578.9|13593.9|13578.9|13593.9|13578.9|13593.9|13578.9|0
1650631590000|2022-04-22 12:46:30|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|1
1650631610000|2022-04-22 12:46:50|13590.9|13575.9|13593.9|13578.9|13593.9|13578.9|13587.9|13572.9|6
1650631620000|2022-04-22 12:47:00|13594.4|13579.4|13594.9|13579.9|13598.4|13583.4|13593.9|13578.9|3
1650631630000|2022-04-22 12:47:10|13593.9|13578.9|13595.4|13580.4|13596.4|13581.4|13593.9|13578.9|2
1650631640000|2022-04-22 12:47:20|13595.9|13580.9|13594.9|13579.9|13595.9|13580.9|13594.9|13579.9|0
1650631650000|2022-04-22 12:47:30|13593.4|13578.4|13591.9|13576.9|13593.4|13578.4|13590.9|13575.9|3
1650631680000|2022-04-22 12:48:00|13590.4|13575.4|13588.9|13573.9|13590.4|13575.4|13588.9|13573.9|2
1650631700000|2022-04-22 12:48:20|13588.4|13573.4|13587.9|13572.9|13588.4|13573.4|13587.9|13572.9|1
1650631720000|2022-04-22 12:48:40|13585.9|13570.9|13584.9|13569.9|13585.9|13570.9|13584.4|13569.4|1
1650631740000|2022-04-22 12:49:00|13585.4|13570.4|13581.9|13566.9|13585.4|13570.4|13581.9|13566.9|1
1650631760000|2022-04-22 12:49:20|13581.4|13566.4|13581.4|13566.4|13581.4|13566.4|13579.4|13564.4|1
1650631780000|2022-04-22 12:49:40|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|0
1650631790000|2022-04-22 12:49:50|13579.9|13564.9|13579.4|13564.4|13579.9|13564.9|13579.4|13564.4|1
1650631840000|2022-04-22 12:50:40|13579.9|13564.9|13577.9|13562.9|13579.9|13564.9|13577.9|13562.9|2
1650631880000|2022-04-22 12:51:20|13575.9|13560.9|13575.9|13560.9|13575.9|13560.9|13575.9|13560.9|5
1650631900000|2022-04-22 12:51:40|13574.9|13559.9|13574.9|13559.9|13574.9|13559.9|13574.9|13559.9|0
1650631920000|2022-04-22 12:52:00|13573.9|13558.9|13573.9|13558.9|13573.9|13558.9|13573.9|13558.9|0
1650631930000|2022-04-22 12:52:10|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|0
1650631950000|2022-04-22 12:52:30|13573.9|13558.9|13577.4|13562.4|13577.4|13562.4|13573.9|13558.9|3
1650631980000|2022-04-22 12:53:00|13575.9|13560.9|13578.4|13563.4|13578.4|13563.4|13575.9|13560.9|3
1650631990000|2022-04-22 12:53:10|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|0
1650632010000|2022-04-22 12:53:30|13575.9|13560.9|13578.3|13563.3|13578.3|13563.3|13575.9|13560.9|0
1650632030000|2022-04-22 12:53:50|13577.8|13562.8|13577.8|13562.8|13577.8|13562.8|13577.8|13562.8|0
1650632040000|2022-04-22 12:54:00|13574.4|13559.4|13578.4|13563.4|13578.4|13563.4|13574.4|13559.4|4
1650632070000|2022-04-22 12:54:30|13578.3|13563.3|13578.8|13563.8|13579.3|13564.3|13578.3|13563.3|0
1650632080000|2022-04-22 12:54:40|13579.3|13564.3|13579.8|13564.8|13580.3|13565.3|13578.8|13563.8|1
1650632090000|2022-04-22 12:54:50|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|0
1650632100000|2022-04-22 12:55:00|13579.8|13564.8|13579.3|13564.3|13579.8|13564.8|13579.3|13564.3|2
1650632120000|2022-04-22 12:55:20|13580.8|13565.8|13580.8|13565.8|13580.8|13565.8|13580.8|13565.8|1
1650632130000|2022-04-22 12:55:30|13581.3|13566.3|13581.3|13566.3|13581.3|13566.3|13581.3|13566.3|0
1650632160000|2022-04-22 12:56:00|13580.8|13565.8|13577.3|13562.3|13580.8|13565.8|13577.3|13562.3|2
1650632170000|2022-04-22 12:56:10|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|13576.3|13561.3|1
1650632180000|2022-04-22 12:56:20|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|0
1650632190000|2022-04-22 12:56:30|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|0
1650632210000|2022-04-22 12:56:50|13578.8|13563.8|13580.8|13565.8|13580.8|13565.8|13578.8|13563.8|2
1650632280000|2022-04-22 12:58:00|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|0
1650632310000|2022-04-22 12:58:30|13583.8|13568.8|13586.7|13571.7|13586.7|13571.7|13583.8|13568.8|13
1650632320000|2022-04-22 12:58:40|13586.8|13571.8|13590.2|13575.2|13590.2|13575.2|13586.8|13571.8|2
1650632340000|2022-04-22 12:59:00|13591.2|13576.2|13588.3|13573.3|13592.3|13577.3|13588.3|13573.3|3
1650632350000|2022-04-22 12:59:10|13587.3|13572.3|13583.3|13568.3|13587.3|13572.3|13583.3|13568.3|0
1650632360000|2022-04-22 12:59:20|13582.8|13567.8|13582.3|13567.3|13582.8|13567.8|13582.3|13567.3|0
1650632370000|2022-04-22 12:59:30|13580.8|13565.8|13581.3|13566.3|13581.3|13566.3|13580.8|13565.8|0
1650632390000|2022-04-22 12:59:50|||||||||1
1650632400000|2022-04-22 13:00:00|13580.8|13565.8|13573.2|13558.2|13580.8|13565.8|13573.2|13558.2|14
1650632410000|2022-04-22 13:00:10|13573.7|13558.7|13572.8|13557.8|13573.7|13558.7|13572.7|13557.7|10
1650632420000|2022-04-22 13:00:20|13572.3|13557.3|13571.3|13556.3|13573.8|13558.8|13570.8|13555.8|8
1650632430000|2022-04-22 13:00:30|13572.8|13557.8|13570.2|13555.2|13572.8|13557.8|13570.2|13555.2|5
1650632440000|2022-04-22 13:00:40|13569.7|13554.7|13570.7|13555.7|13570.7|13555.7|13569.7|13554.7|4
1650632460000|2022-04-22 13:01:00|13570.2|13555.2|13569.2|13554.2|13570.2|13555.2|13569.2|13554.2|7
1650632480000|2022-04-22 13:01:20|||||||||1
1650632490000|2022-04-22 13:01:30|13568.2|13553.2|13564.2|13549.2|13568.2|13553.2|13564.2|13549.2|1
1650632500000|2022-04-22 13:01:40|13564.7|13549.7|13564.2|13549.2|13565.2|13550.2|13564.2|13549.2|0
1650632510000|2022-04-22 13:01:50|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|0
1650632520000|2022-04-22 13:02:00|13562.2|13547.2|13561.7|13546.7|13562.2|13547.2|13561.7|13546.7|2
1650632530000|2022-04-22 13:02:10|13562.2|13547.2|13560.7|13545.7|13562.2|13547.2|13560.7|13545.7|0
1650632540000|2022-04-22 13:02:20|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|1
1650632550000|2022-04-22 13:02:30|||||||||1
1650632570000|2022-04-22 13:02:50|||||||||1
1650632580000|2022-04-22 13:03:00|13560.7|13545.7|13561.2|13546.2|13561.7|13546.7|13560.7|13545.7|5
1650632590000|2022-04-22 13:03:10|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|0
1650632600000|2022-04-22 13:03:20|13559.7|13544.7|13560.2|13545.2|13560.2|13545.2|13559.7|13544.7|0
1650632620000|2022-04-22 13:03:40|13562.2|13547.2|13563.6|13548.6|13563.6|13548.6|13562.2|13547.2|2
1650632630000|2022-04-22 13:03:50|13563.1|13548.1|13563.7|13548.7|13563.7|13548.7|13563.1|13548.1|0
1650632640000|2022-04-22 13:04:00|13562.7|13547.7|13562.2|13547.2|13562.7|13547.7|13562.2|13547.2|0
1650632650000|2022-04-22 13:04:10|13562.7|13547.7|13560.2|13545.2|13562.7|13547.7|13559.7|13544.7|5
1650632660000|2022-04-22 13:04:20|13559.7|13544.7|13560.2|13545.2|13560.2|13545.2|13559.7|13544.7|0
1650632690000|2022-04-22 13:04:50|13559.7|13544.7|13560.2|13545.2|13560.2|13545.2|13559.7|13544.7|0
1650632700000|2022-04-22 13:05:00|13560.6|13545.6|13554.2|13539.2|13560.6|13545.6|13553.2|13538.2|4
1650632710000|2022-04-22 13:05:10|13553.7|13538.7|13554.7|13539.7|13554.7|13539.7|13553.2|13538.2|1
1650632720000|2022-04-22 13:05:20|13554.2|13539.2|13554.7|13539.7|13554.7|13539.7|13554.2|13539.2|0
1650632730000|2022-04-22 13:05:30|13555.2|13540.2|13555.2|13540.2|13555.2|13540.2|13554.7|13539.7|0
1650632740000|2022-04-22 13:05:40|13564.1|13549.1|13563.6|13548.6|13564.6|13549.6|13563.1|13548.1|1
1650632750000|2022-04-22 13:05:50|13564.6|13549.6|13566.1|13551.1|13566.1|13551.1|13563.1|13548.1|2
1650632760000|2022-04-22 13:06:00|13564.1|13549.1|13561.1|13546.1|13564.1|13549.1|13561.1|13546.1|0
1650632770000|2022-04-22 13:06:10|13560.6|13545.6|13563.1|13548.1|13563.1|13548.1|13560.6|13545.6|2
1650632780000|2022-04-22 13:06:20|13572.6|13557.6|13595.5|13580.5|13595.5|13580.5|13572.6|13557.6|56
1650632800000|2022-04-22 13:06:40|13595.6|13570.6|13589.1|13574.1|13595.6|13575.1|13589.1|13570.6|0
1650632810000|2022-04-22 13:06:50|13603.5|13588.5|13604|13589|13604|13589|13603.5|13588.5|3
1650632820000|2022-04-22 13:07:00|13615.9|13600.9|13614.5|13599.5|13628.4|13607.5|13614.5|13599.5|25
1650632830000|2022-04-22 13:07:10|13613|13588|13617.9|13592.9|13618|13593.9|13608.9|13587|11
1650632840000|2022-04-22 13:07:20|13610|13595|13609.9|13594.9|13618|13595.4|13609.9|13589.9|0
1650632850000|2022-04-22 13:07:30|13610|13595|13610|13595|13610|13595|13610|13595|0
1650632870000|2022-04-22 13:07:50|13612.5|13597.5|13612.5|13597.5|13612.5|13597.5|13612.5|13597.5|3
1650632880000|2022-04-22 13:08:00|13613|13598|13611.9|13596.9|13613|13598|13611.9|13596.9|1
1650632890000|2022-04-22 13:08:10|13612|13597|13609.5|13594.5|13612|13597|13609.5|13594.5|1
1650632910000|2022-04-22 13:08:30|13612.5|13597.5|13609.4|13594.4|13612.5|13597.5|13609.4|13594.4|0
1650632920000|2022-04-22 13:08:40|13610.4|13595.4|13610.4|13595.4|13610.4|13595.4|13610.4|13595.4|0
1650632930000|2022-04-22 13:08:50|13631.1|13593.6|13631.1|13593.6|13631.1|13593.6|13631.1|13593.6|6
1650632940000|2022-04-22 13:09:00|13630.6|13593.1|13612.9|13597.9|13630.6|13597.9|13612.9|13592.6|0
1650632950000|2022-04-22 13:09:10|||||||||3
1650632960000|2022-04-22 13:09:20|13617.3|13602.3|13617.3|13602.3|13617.3|13602.3|13617.3|13602.3|3
1650632970000|2022-04-22 13:09:30|13617.4|13602.4|13630.3|13605.3|13630.3|13605.3|13617.4|13602.4|1
1650632980000|2022-04-22 13:09:40|13629.8|13604.8|13629.8|13604.8|13629.8|13604.8|13629.8|13604.8|0
1650633000000|2022-04-22 13:10:00|13629.3|13604.3|13620.8|13605.8|13629.3|13605.8|13620.8|13604.3|0
1650633010000|2022-04-22 13:10:10|13625.3|13610.3|13620.8|13605.8|13625.3|13610.3|13620.8|13605.8|1
1650633020000|2022-04-22 13:10:20|13621.8|13606.8|13621.8|13606.8|13621.8|13606.8|13621.8|13606.8|0
1650633030000|2022-04-22 13:10:30|13631.3|13606.3|13631.3|13606.3|13631.3|13606.3|13631.3|13606.3|1
1650633040000|2022-04-22 13:10:40|13628.8|13613.8|13629.8|13614.8|13629.8|13614.8|13628.8|13613.8|0
1650633050000|2022-04-22 13:10:50|13636.7|13611.7|13650.2|13625.2|13650.2|13628.7|13636.7|13611.7|10
1650633060000|2022-04-22 13:11:00|13649.7|13624.7|13650.2|13625.2|13650.2|13625.2|13649.7|13624.7|0
1650633080000|2022-04-22 13:11:20|13648.7|13633.7|13648.7|13633.7|13648.7|13633.7|13648.7|13633.7|12
1650633090000|2022-04-22 13:11:30|13648.2|13633.2|13647.2|13632.2|13648.2|13633.2|13647.2|13632.2|0
1650633120000|2022-04-22 13:12:00|13644.3|13629.3|13637.8|13622.8|13644.3|13629.3|13637.8|13618.8|1
1650633130000|2022-04-22 13:12:10|13637.7|13622.7|13638.7|13623.7|13641.2|13623.7|13635.2|13615.7|6
1650633140000|2022-04-22 13:12:20|||||||||1
1650633150000|2022-04-22 13:12:30|13639.7|13624.7|13640.7|13625.7|13640.7|13625.7|13639.7|13624.7|0
1650633160000|2022-04-22 13:12:40|13659|13621.5|13659|13621.5|13659|13621.5|13659|13621.5|7
1650633180000|2022-04-22 13:13:00|13644.2|13629.2|13644.2|13629.2|13644.2|13629.2|13644.2|13629.2|0
1650633240000|2022-04-22 13:14:00|||||||||2
1650633260000|2022-04-22 13:14:20|13646.7|13621.7|13643.7|13628.7|13646.7|13628.7|13641.2|13621.7|2
1650633270000|2022-04-22 13:14:30|13643.2|13628.2|13644.2|13629.2|13644.2|13629.2|13643.2|13628.2|0
1650633280000|2022-04-22 13:14:40|13643.7|13628.7|13644.2|13629.2|13644.2|13629.2|13643.7|13628.7|0
1650633300000|2022-04-22 13:15:00|||||||||2
1650633320000|2022-04-22 13:15:20|13640.2|13625.2|13651.1|13626.1|13651.6|13629.1|13640.2|13625.1|1
1650633330000|2022-04-22 13:15:30|13650.6|13636.1|13650.6|13635.6|13650.6|13636.1|13650.6|13635.6|0
1650633360000|2022-04-22 13:16:00|13648.6|13633.6|13643.6|13628.6|13648.6|13633.6|13643.6|13628.6|2
1650633390000|2022-04-22 13:16:30|13643.1|13628.1|13643.1|13628.1|13643.1|13628.1|13643.1|13628.1|0
1650633410000|2022-04-22 13:16:50|13643.6|13628.6|13645.6|13630.6|13645.6|13630.6|13643.6|13628.6|0
1650633420000|2022-04-22 13:17:00|13646.1|13631.1|13643.1|13628.1|13646.6|13631.6|13643.1|13628.1|1
1650633430000|2022-04-22 13:17:10|13641.1|13626.1|13646.1|13631.1|13646.1|13631.1|13641.1|13626.1|3
1650633440000|2022-04-22 13:17:20|13643.1|13628.1|13643.1|13628.1|13643.1|13628.1|13643.1|13628.1|0
1650633450000|2022-04-22 13:17:30|13642.6|13627.6|13643.1|13628.1|13643.1|13628.1|13642.6|13627.6|0
1650633460000|2022-04-22 13:17:40|13639.6|13624.6|13639.6|13624.6|13639.6|13624.6|13639.1|13624.1|0
1650633470000|2022-04-22 13:17:50|13636.1|13621.1|13636.6|13621.6|13636.6|13621.6|13636.1|13621.1|1
1650633510000|2022-04-22 13:18:30|13634.1|13619.1|13632.6|13617.6|13634.1|13619.1|13630.1|13615.1|2
1650633520000|2022-04-22 13:18:40|13631.6|13616.6|13632.1|13617.1|13632.1|13617.1|13631.1|13616.1|0
1650633530000|2022-04-22 13:18:50|13632.6|13617.6|13633.1|13618.1|13636.6|13621.6|13632.1|13617.1|5
1650633540000|2022-04-22 13:19:00|13632.1|13617.1|13632.6|13617.6|13633.1|13618.1|13631.1|13616.1|5
1650633550000|2022-04-22 13:19:10|13631.6|13616.6|13636.6|13621.6|13636.6|13621.6|13631.6|13616.6|7
1650633560000|2022-04-22 13:19:20|13636.1|13621.1|13636.6|13621.6|13636.6|13621.6|13636.1|13621.1|2
1650633570000|2022-04-22 13:19:30|13636.1|13621.1|13636.6|13621.6|13636.6|13621.6|13636.1|13621.1|2
1650633590000|2022-04-22 13:19:50|13635.6|13620.6|13635.1|13620.1|13636.6|13621.6|13635.1|13620.1|1
1650633600000|2022-04-22 13:20:00|13635.6|13620.6|13634.6|13619.6|13636.1|13621.1|13634.6|13619.6|0
1650633610000|2022-04-22 13:20:10|13633.6|13618.6|13634.1|13619.1|13634.6|13619.6|13633.6|13618.6|0
1650633620000|2022-04-22 13:20:20|13633.1|13618.1|13633.1|13618.1|13633.1|13618.1|13633.1|13618.1|0
1650633630000|2022-04-22 13:20:30|13632.6|13617.6|13632.6|13617.6|13632.6|13617.6|13632.6|13617.6|0
1650633650000|2022-04-22 13:20:50|13635|13620|13635|13620|13635|13620|13635|13620|0
1650633660000|2022-04-22 13:21:00|13632.1|13617.1|13634.5|13619.5|13634.5|13619.5|13632.1|13617.1|8
1650633670000|2022-04-22 13:21:10|13634|13619|13634|13619|13634.5|13619.5|13634|13619|0
1650633680000|2022-04-22 13:21:20|13634.5|13619.5|13634|13619|13634.5|13619.5|13634|13619|0
1650633700000|2022-04-22 13:21:40|13633|13618|13633|13618|13633|13618|13633|13618|0
1650633730000|2022-04-22 13:22:10|13632.5|13617.5|13632.5|13617.5|13632.5|13617.5|13632.5|13617.5|0
1650633740000|2022-04-22 13:22:20|13634.5|13619.5|13632.5|13617.5|13634.5|13619.5|13632.5|13617.5|1
1650633750000|2022-04-22 13:22:30|13634|13619|13633|13618|13634.5|13619.5|13632.5|13617.5|0
1650633770000|2022-04-22 13:22:50|13632|13617|13633|13618|13633|13618|13631|13616|1
1650633780000|2022-04-22 13:23:00|13634|13619|13636.5|13611.5|13637.5|13622.5|13633.5|13611.5|3
1650633790000|2022-04-22 13:23:10|13630|13615|13634|13619|13635|13620|13630|13615|0
1650633800000|2022-04-22 13:23:20|13633.5|13618.5|13634|13619|13634|13619|13633.5|13618.5|0
1650633810000|2022-04-22 13:23:30|13633.5|13618.5|13630.5|13615.5|13633.5|13618.5|13630.5|13615.5|0
1650633840000|2022-04-22 13:24:00|13631.5|13616.5|13632|13617|13635|13620|13631.5|13616.5|3
1650633860000|2022-04-22 13:24:20|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|0
1650633900000|2022-04-22 13:25:00|13632|13617|13627.5|13612.5|13632|13617|13627.5|13612.5|2
1650633910000|2022-04-22 13:25:10|13627.4|13612.4|13629.4|13614.4|13629.4|13614.4|13627.4|13612.4|5
1650633940000|2022-04-22 13:25:40|13630.9|13615.9|13630.4|13615.4|13630.9|13615.9|13630.4|13615.4|0
1650633950000|2022-04-22 13:25:50|13624.9|13609.9|13624.4|13609.4|13624.9|13609.9|13623.9|13608.9|2
1650633960000|2022-04-22 13:26:00|13623.4|13608.4|13621.4|13606.4|13623.4|13608.4|13621.4|13606.4|2
1650633970000|2022-04-22 13:26:10|13620.9|13605.9|13620.9|13605.9|13620.9|13605.9|13620.9|13605.9|0
1650634010000|2022-04-22 13:26:50|13627.4|13612.4|13626.9|13611.9|13627.4|13612.4|13626.9|13611.9|4
1650634050000|2022-04-22 13:27:30|13626.8|13611.8|13621.9|13606.9|13626.8|13611.8|13621.9|13606.9|2
1650634060000|2022-04-22 13:27:40|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|0
1650634110000|2022-04-22 13:28:30|13615.4|13600.4|13615.4|13600.4|13615.4|13600.4|13615.4|13600.4|1
1650634130000|2022-04-22 13:28:50|13612.4|13597.4|13612.4|13597.4|13612.4|13597.4|13612.4|13597.4|1
1650634200000|2022-04-22 13:30:00|13611.9|13596.9|13614.4|13599.4|13614.4|13599.4|13611.4|13596.4|1
1650634210000|2022-04-22 13:30:10|||||||||2
1650634230000|2022-04-22 13:30:30|13614.9|13599.9|13614.4|13599.4|13614.9|13599.9|13614.4|13599.4|6
1650634240000|2022-04-22 13:30:40|13608.9|13593.9|13605.9|13590.9|13608.9|13593.9|13605.9|13590.9|2
1650634250000|2022-04-22 13:30:50|13601.9|13586.9|13605.8|13590.8|13605.8|13590.8|13600.9|13585.9|8
1650634260000|2022-04-22 13:31:00|13605.4|13590.4|13604.4|13589.4|13605.8|13590.8|13604.4|13589.4|0
1650634270000|2022-04-22 13:31:10|13606.3|13591.3|13606.3|13591.3|13606.3|13591.3|13606.3|13591.3|3
1650634280000|2022-04-22 13:31:20|13606.8|13591.8|13606.8|13591.8|13606.8|13591.8|13606.8|13591.8|0
1650634290000|2022-04-22 13:31:30|13606.3|13591.3|13602.4|13587.4|13606.3|13591.3|13602.4|13587.4|5
1650634300000|2022-04-22 13:31:40|13601.9|13586.9|13603.8|13588.8|13603.8|13588.8|13601.4|13586.4|1
1650634310000|2022-04-22 13:31:50|13604.8|13589.8|13601.9|13586.9|13604.8|13589.8|13600.9|13585.9|3
1650634320000|2022-04-22 13:32:00|13601.4|13586.4|13603.3|13588.3|13603.8|13588.8|13600.9|13585.9|6
1650634330000|2022-04-22 13:32:10|13602.8|13587.8|13603.3|13588.3|13603.3|13588.3|13602.3|13587.3|2
1650634340000|2022-04-22 13:32:20|13602.8|13587.8|13601.4|13586.4|13603.3|13588.3|13600.9|13585.9|4
1650634350000|2022-04-22 13:32:30|13600.9|13585.9|13601.3|13586.3|13601.8|13586.8|13600.9|13585.9|7
1650634360000|2022-04-22 13:32:40|13598.3|13583.3|13591.4|13576.4|13598.3|13583.3|13591.4|13576.4|2
1650634370000|2022-04-22 13:32:50|13590.9|13575.9|13591.4|13576.4|13591.4|13576.4|13590.9|13575.9|1
1650634380000|2022-04-22 13:33:00|13590.9|13575.9|13590.9|13575.9|13590.9|13575.9|13590.9|13575.9|2
1650634390000|2022-04-22 13:33:10|13589.9|13574.9|13598.3|13583.3|13598.3|13583.3|13589.4|13574.4|6
1650634400000|2022-04-22 13:33:20|13598.8|13583.8|13597.3|13582.3|13598.8|13583.8|13594.4|13579.4|1
1650634410000|2022-04-22 13:33:30|13596.8|13581.8|13596.4|13581.4|13596.8|13581.8|13596.4|13581.4|0
1650634420000|2022-04-22 13:33:40|13593.4|13578.4|13590.9|13575.9|13593.4|13578.4|13590.9|13575.9|0
1650634430000|2022-04-22 13:33:50|13595.4|13580.4|13595.8|13580.8|13595.8|13580.8|13594.4|13579.4|6
1650634440000|2022-04-22 13:34:00|13592.4|13577.4|13596.3|13581.3|13599.3|13584.3|13592.4|13577.4|1
1650634470000|2022-04-22 13:34:30|13598.3|13583.3|13598.8|13583.8|13598.8|13583.8|13597.3|13582.3|1
1650634480000|2022-04-22 13:34:40|13598.3|13583.3|13596.3|13581.3|13598.3|13583.3|13596.3|13581.3|0
1650634490000|2022-04-22 13:34:50|13594.8|13579.8|13595.8|13580.8|13595.8|13580.8|13594.8|13579.8|0
1650634500000|2022-04-22 13:35:00|13596.3|13581.3|13593.4|13578.4|13596.3|13581.3|13592.8|13577.8|2
1650634510000|2022-04-22 13:35:10|13592.8|13577.8|13592.3|13577.3|13592.8|13577.8|13592.3|13577.3|0
1650634530000|2022-04-22 13:35:30|13591.3|13576.3|13589.3|13574.3|13591.3|13576.3|13589.3|13574.3|13
1650634540000|2022-04-22 13:35:40|13588.8|13573.8|13588.3|13573.3|13588.8|13573.8|13588.3|13573.3|14
1650634550000|2022-04-22 13:35:50|13589.8|13574.8|13590.8|13575.8|13590.8|13575.8|13589.3|13574.3|8
1650634560000|2022-04-22 13:36:00|13591.3|13576.3|13590.3|13575.3|13591.8|13576.8|13590.3|13575.3|10
1650634580000|2022-04-22 13:36:20|13593.3|13578.3|13598.3|13583.3|13598.8|13583.8|13593.3|13578.3|7
1650634590000|2022-04-22 13:36:30|13595.8|13580.8|13595.8|13580.8|13596.3|13581.3|13595.8|13580.8|0
1650634610000|2022-04-22 13:36:50|13596.3|13581.3|13596.3|13581.3|13596.3|13581.3|13596.3|13581.3|2
1650634620000|2022-04-22 13:37:00|13594.8|13579.8|13593.8|13578.8|13594.8|13579.8|13593.8|13578.8|0
1650634630000|2022-04-22 13:37:10|13598.8|13583.8|13595.8|13580.8|13598.8|13583.8|13595.8|13580.8|4
1650634650000|2022-04-22 13:37:30|13594.3|13579.3|13590.3|13575.3|13594.3|13579.3|13590.3|13575.3|14
1650634660000|2022-04-22 13:37:40|13589.8|13574.8|13594.3|13579.3|13594.3|13579.3|13589.3|13574.3|13
1650634670000|2022-04-22 13:37:50|13596.3|13581.3|13595.3|13580.3|13596.3|13581.3|13594.3|13579.3|2
1650634680000|2022-04-22 13:38:00|13592.8|13577.8|13597.8|13582.8|13597.8|13582.8|13591.8|13576.8|4
1650634690000|2022-04-22 13:38:10|13595.8|13580.8|13596.3|13581.3|13596.3|13581.3|13594.3|13579.3|0
1650634700000|2022-04-22 13:38:20|13592.8|13577.8|13592.8|13577.8|13593.3|13578.3|13590.8|13575.8|8
1650634710000|2022-04-22 13:38:30|13595.3|13580.3|13595.7|13580.7|13595.7|13580.7|13595.2|13580.2|4
1650634720000|2022-04-22 13:38:40|13598.7|13583.7|13599.2|13584.2|13599.7|13584.7|13598.7|13583.7|3
1650634730000|2022-04-22 13:38:50|13599.7|13584.7|13599.7|13584.7|13599.7|13584.7|13599.7|13584.7|0
1650634740000|2022-04-22 13:39:00|13600.2|13585.2|13610.2|13595.2|13610.2|13595.2|13600.2|13585.2|11
1650634750000|2022-04-22 13:39:10|13610.7|13595.7|13611.2|13596.2|13611.2|13596.2|13610.7|13595.7|0
1650634760000|2022-04-22 13:39:20|13607.7|13592.7|13607.7|13592.7|13608.2|13593.2|13607.7|13592.7|0
1650634770000|2022-04-22 13:39:30|13609.7|13594.7|13606.7|13591.7|13609.7|13594.7|13606.2|13591.2|6
1650634780000|2022-04-22 13:39:40|13605.7|13590.7|13600.2|13585.2|13606.7|13591.7|13600.2|13585.2|1
1650634790000|2022-04-22 13:39:50|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|1
1650634800000|2022-04-22 13:40:00|13599.2|13584.2|13601.2|13586.2|13601.2|13586.2|13599.2|13584.2|5
1650634810000|2022-04-22 13:40:10|13598.8|13583.8|13596.2|13581.2|13598.8|13583.8|13596.2|13581.2|7
1650634820000|2022-04-22 13:40:20|13595.7|13580.7|13597.7|13582.7|13597.7|13582.7|13594.8|13579.8|1
1650634830000|2022-04-22 13:40:30|13595.3|13580.3|13599.2|13584.2|13599.2|13584.2|13594.8|13579.8|2
1650634840000|2022-04-22 13:40:40|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|5
1650634850000|2022-04-22 13:40:50|13600.2|13585.2|13601.2|13586.2|13601.2|13586.2|13600.2|13585.2|4
1650634870000|2022-04-22 13:41:10|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|13600.7|13585.7|0
1650634890000|2022-04-22 13:41:30|13601.2|13586.2|13600.2|13585.2|13601.2|13586.2|13600.2|13585.2|0
1650634900000|2022-04-22 13:41:40|||||||||2
1650634910000|2022-04-22 13:41:50|13601.2|13586.2|13601.2|13586.2|13601.2|13586.2|13600.7|13585.7|1
1650634920000|2022-04-22 13:42:00|13599.2|13584.2|13598.2|13583.2|13599.2|13584.2|13598.2|13583.2|0
1650634930000|2022-04-22 13:42:10|13598.7|13583.7|13602.2|13587.2|13602.2|13587.2|13598.7|13583.7|1
1650634940000|2022-04-22 13:42:20|13602.7|13587.7|13602.7|13587.7|13602.7|13587.7|13602.7|13587.7|0
1650634950000|2022-04-22 13:42:30|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|13601.7|13586.7|0
1650634960000|2022-04-22 13:42:40|13598.7|13583.7|13602.7|13587.7|13602.7|13587.7|13598.2|13583.2|2
1650634970000|2022-04-22 13:42:50|13601.7|13586.7|13601.2|13586.2|13601.7|13586.7|13601.2|13586.2|4
1650634980000|2022-04-22 13:43:00|13602.7|13587.7|13604.2|13589.2|13604.2|13589.2|13601.7|13586.7|4
1650634990000|2022-04-22 13:43:10|13605.2|13590.2|13604.7|13589.7|13605.2|13590.2|13604.7|13589.7|1
1650635000000|2022-04-22 13:43:20|13605.2|13590.2|13606.1|13591.1|13606.1|13591.1|13605.2|13590.2|0
1650635010000|2022-04-22 13:43:30|13606.2|13591.2|13606.2|13591.2|13606.2|13591.2|13606.2|13591.2|0
1650635020000|2022-04-22 13:43:40|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|0
1650635030000|2022-04-22 13:43:50|13605.2|13590.2|13604.6|13589.6|13605.2|13590.2|13603.6|13588.6|2
1650635060000|2022-04-22 13:44:20|13603.6|13588.6|13604.1|13589.1|13604.1|13589.1|13603.6|13588.6|2
1650635070000|2022-04-22 13:44:30|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|2
1650635080000|2022-04-22 13:44:40|13604.6|13589.6|13605.1|13590.1|13605.1|13590.1|13604.6|13589.6|2
1650635090000|2022-04-22 13:44:50|||||||||2
1650635100000|2022-04-22 13:45:00|13604.6|13589.6|13633.5|13618.5|13634.5|13619.5|13604.6|13589.6|25
1650635110000|2022-04-22 13:45:10|13634|13619|13634|13619|13634|13619|13634|13619|2
1650635120000|2022-04-22 13:45:20|13633|13618|13642.5|13627.5|13642.5|13627.5|13633|13618|3
1650635130000|2022-04-22 13:45:30|13643|13628|13635.1|13620.1|13643|13628|13635.1|13620.1|2
1650635140000|2022-04-22 13:45:40|||||||||2
1650635160000|2022-04-22 13:46:00|13632.6|13617.6|13631.1|13616.1|13632.6|13617.6|13631.1|13616.1|0
1650635170000|2022-04-22 13:46:10|13631.6|13616.6|13631.1|13616.1|13631.6|13616.6|13631.1|13616.1|3
1650635180000|2022-04-22 13:46:20|13629.6|13614.6|13636.1|13621.1|13636.1|13621.1|13628.6|13613.6|10
1650635190000|2022-04-22 13:46:30|13646|13621|13646|13621|13646|13621|13646|13621|10
1650635200000|2022-04-22 13:46:40|13642|13627|13645|13630|13645|13630|13642|13627|3
1650635210000|2022-04-22 13:46:50|13645.5|13630.5|13647|13632|13647.5|13632.5|13645.5|13630.5|3
1650635220000|2022-04-22 13:47:00|13646|13631|13632.6|13617.6|13646|13631|13632.6|13617.6|5
1650635230000|2022-04-22 13:47:10|13631.6|13616.6|13630.1|13615.1|13633.1|13618.1|13629.1|13614.1|4
1650635240000|2022-04-22 13:47:20|13629.6|13614.6|13624.2|13609.2|13630.1|13615.1|13624.2|13609.2|1
1650635250000|2022-04-22 13:47:30|13623.2|13608.2|13619.7|13604.7|13623.2|13608.2|13619.7|13604.7|2
1650635260000|2022-04-22 13:47:40|13620.2|13605.2|13622.7|13607.7|13623.2|13608.2|13620.2|13605.2|1
1650635270000|2022-04-22 13:47:50|13623.2|13608.2|13623.2|13608.2|13623.7|13608.7|13623.2|13608.2|1
1650635280000|2022-04-22 13:48:00|13623.7|13608.7|13626.2|13611.2|13627.1|13612.1|13622.2|13607.2|3
1650635290000|2022-04-22 13:48:10|13626.6|13611.6|13624.7|13609.7|13628.1|13613.1|13624.7|13609.7|1
1650635300000|2022-04-22 13:48:20|13625.1|13610.1|13625.6|13610.6|13625.6|13610.6|13625.1|13610.1|0
1650635320000|2022-04-22 13:48:40|13624.1|13609.1|13622.2|13607.2|13624.1|13609.1|13622.2|13607.2|2
1650635330000|2022-04-22 13:48:50|13621.7|13606.7|13621.7|13606.7|13621.7|13606.7|13619.7|13604.7|2
1650635340000|2022-04-22 13:49:00|||||||||1
1650635350000|2022-04-22 13:49:10|13622.2|13607.2|13619.7|13604.7|13622.2|13607.2|13619.7|13604.7|10
1650635360000|2022-04-22 13:49:20|13616.7|13601.7|13615.2|13600.2|13616.7|13601.7|13615.2|13600.2|9
1650635370000|2022-04-22 13:49:30|13614.7|13599.7|13614.2|13599.2|13614.7|13599.7|13614.2|13599.2|2
1650635380000|2022-04-22 13:49:40|13612.2|13597.2|13609.2|13594.2|13612.2|13597.2|13609.2|13594.2|2
1650635390000|2022-04-22 13:49:50|13608.2|13593.2|13609.2|13594.2|13609.2|13594.2|13608.2|13593.2|1
1650635400000|2022-04-22 13:50:00|13606.3|13591.3|13608.2|13593.2|13608.2|13593.2|13606.3|13591.3|2
1650635410000|2022-04-22 13:50:10|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|1
1650635420000|2022-04-22 13:50:20|13608.2|13593.2|13608.2|13593.2|13608.2|13593.2|13608.2|13593.2|0
1650635430000|2022-04-22 13:50:30|13612.7|13597.7|13613.7|13598.7|13613.7|13598.7|13612.7|13597.7|4
1650635440000|2022-04-22 13:50:40|13611.7|13596.7|13608.2|13593.2|13611.7|13596.7|13607.7|13592.7|3
1650635450000|2022-04-22 13:50:50|13607.7|13592.7|13606.7|13591.7|13607.7|13592.7|13606.7|13591.7|2
1650635460000|2022-04-22 13:51:00|13605.2|13590.2|13605.2|13590.2|13605.2|13590.2|13605.2|13590.2|3
1650635470000|2022-04-22 13:51:10|13604.7|13589.7|13599.7|13584.7|13604.7|13589.7|13593.7|13578.7|5
1650635480000|2022-04-22 13:51:20|13600.2|13585.2|13607.2|13592.2|13608.7|13593.7|13600.2|13585.2|1
1650635490000|2022-04-22 13:51:30|13611.7|13586.7|13602.2|13587.2|13611.7|13589.2|13601.7|13586.7|0
1650635500000|2022-04-22 13:51:40|13603.2|13588.2|13604.7|13589.7|13605.2|13590.2|13603.2|13588.2|1
1650635510000|2022-04-22 13:51:50|13605.2|13590.2|13612.2|13597.2|13613.2|13598.2|13605.2|13590.2|7
1650635520000|2022-04-22 13:52:00|13611.2|13596.2|13605.7|13590.7|13611.2|13596.2|13605.7|13590.7|3
1650635530000|2022-04-22 13:52:10|13604.7|13589.7|13603.7|13588.7|13604.7|13589.7|13603.7|13588.7|0
1650635540000|2022-04-22 13:52:20|13601.7|13586.7|13599.7|13584.7|13601.7|13586.7|13599.7|13584.7|1
1650635550000|2022-04-22 13:52:30|13598.7|13583.7|13597.2|13582.2|13598.7|13583.7|13597.2|13582.2|1
1650635560000|2022-04-22 13:52:40|13595.2|13580.2|13593.2|13578.2|13595.2|13580.2|13593.2|13578.2|3
1650635570000|2022-04-22 13:52:50|13586.7|13571.7|13585.7|13570.7|13586.7|13571.7|13585.7|13570.7|2
1650635580000|2022-04-22 13:53:00|13584.7|13569.7|13585.7|13570.7|13585.7|13570.7|13584.7|13569.7|3
1650635590000|2022-04-22 13:53:10|13586.7|13571.7|13586.7|13571.7|13586.7|13571.7|13586.7|13571.7|2
1650635600000|2022-04-22 13:53:20|13587.2|13572.2|13586.2|13571.2|13587.2|13572.2|13586.2|13571.2|2
1650635610000|2022-04-22 13:53:30|13598.2|13573.2|13585.7|13570.7|13598.2|13574.7|13585.7|13570.7|5
1650635620000|2022-04-22 13:53:40|13585.2|13570.2|13584.2|13569.2|13585.2|13570.2|13583.7|13568.7|0
1650635640000|2022-04-22 13:54:00|13583.7|13568.7|13583.7|13568.7|13583.7|13568.7|13583.7|13568.7|1
1650635650000|2022-04-22 13:54:10|13584.2|13569.2|13583.7|13568.7|13584.2|13569.2|13583.7|13568.7|2
1650635660000|2022-04-22 13:54:20|13582.7|13567.7|13582.2|13567.2|13582.7|13567.7|13582.2|13567.2|2
1650635680000|2022-04-22 13:54:40|||||||||1
1650635690000|2022-04-22 13:54:50|13581.7|13566.7|13576.2|13561.2|13581.7|13566.7|13575.7|13560.7|2
1650635700000|2022-04-22 13:55:00|13575.7|13560.7|13575.2|13560.2|13575.7|13560.7|13575.2|13560.2|3
1650635710000|2022-04-22 13:55:10|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|1
1650635720000|2022-04-22 13:55:20|13573.7|13558.7|13573.2|13558.2|13574.2|13559.2|13571.2|13556.2|5
1650635730000|2022-04-22 13:55:30|13572.7|13557.7|13579.2|13564.2|13579.2|13564.2|13572.7|13557.7|4
1650635740000|2022-04-22 13:55:40|13579.1|13564.1|13573.2|13558.2|13579.1|13564.1|13571.7|13556.7|11
1650635750000|2022-04-22 13:55:50|13572.7|13557.7|13571.7|13556.7|13572.7|13557.7|13571.7|13556.7|1
1650635760000|2022-04-22 13:56:00|13574.7|13559.7|13573.2|13558.2|13574.7|13559.7|13573.2|13558.2|1
1650635770000|2022-04-22 13:56:10|13573.7|13558.7|13573.2|13558.2|13573.7|13558.7|13573.2|13558.2|13
1650635780000|2022-04-22 13:56:20|13573.7|13558.7|13577.1|13562.1|13577.1|13562.1|13572.2|13557.2|8
1650635790000|2022-04-22 13:56:30|13577.6|13562.6|13577.1|13562.1|13577.6|13562.6|13577.1|13562.1|0
1650635800000|2022-04-22 13:56:40|13577.6|13562.6|13577.6|13562.6|13577.6|13562.6|13577.6|13562.6|1
1650635810000|2022-04-22 13:56:50|13576.6|13561.6|13577.1|13562.1|13577.1|13562.1|13576.6|13561.6|9
1650635820000|2022-04-22 13:57:00|13574.6|13559.6|13574.1|13559.1|13574.6|13559.6|13574.1|13559.1|12
1650635830000|2022-04-22 13:57:10|||||||||2
1650635840000|2022-04-22 13:57:20|13578.6|13563.6|13574.6|13559.6|13578.6|13563.6|13574.6|13559.6|12
1650635860000|2022-04-22 13:57:40|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|0
1650635870000|2022-04-22 13:57:50|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|1
1650635880000|2022-04-22 13:58:00|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|1
1650635890000|2022-04-22 13:58:10|||||||||2
1650635900000|2022-04-22 13:58:20|||||||||1
1650635910000|2022-04-22 13:58:30|||||||||1
1650635920000|2022-04-22 13:58:40|||||||||1
1650635930000|2022-04-22 13:58:50|13562.7|13547.7|13558.2|13543.2|13562.7|13547.7|13557.7|13542.7|30
1650635940000|2022-04-22 13:59:00|13556.7|13541.7|13556.2|13541.2|13556.7|13541.7|13555.7|13540.7|2
1650635950000|2022-04-22 13:59:10|13555.7|13540.7|13555.2|13540.2|13556.2|13541.2|13555.2|13540.2|7
1650635960000|2022-04-22 13:59:20|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|4
1650635970000|2022-04-22 13:59:30|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|0
1650635980000|2022-04-22 13:59:40|13554.7|13539.7|13554.2|13539.2|13554.7|13539.7|13553.2|13538.2|3
1650635990000|2022-04-22 13:59:50|13553.2|13538.2|13552.2|13537.2|13553.2|13538.2|13552.2|13537.2|4
1650636000000|2022-04-22 14:00:00|13549.2|13534.2|13545.7|13530.7|13549.2|13534.2|13544.7|13529.7|20
1650636010000|2022-04-22 14:00:10|13546.7|13531.7|13545.7|13530.7|13547.2|13532.2|13545.7|13530.7|2
1650636020000|2022-04-22 14:00:20|13545.2|13530.2|13545.2|13530.2|13545.2|13530.2|13545.2|13530.2|1
1650636030000|2022-04-22 14:00:30|||||||||2
1650636040000|2022-04-22 14:00:40|||||||||9
1650636050000|2022-04-22 14:00:50|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|7
1650636060000|2022-04-22 14:01:00|||||||||11
1650636070000|2022-04-22 14:01:10|13543.2|13528.2|13538.2|13523.2|13543.2|13528.2|13538.2|13523.2|123
1650636080000|2022-04-22 14:01:20|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|4
1650636090000|2022-04-22 14:01:30|13532.7|13517.7|13532.7|13517.7|13532.7|13517.7|13532.7|13517.7|3
1650636100000|2022-04-22 14:01:40|13533.2|13518.2|13521.7|13506.7|13533.2|13518.2|13521.7|13506.7|46
1650636110000|2022-04-22 14:01:50|13519.2|13504.2|13515.2|13500.2|13519.2|13504.2|13515.2|13500.2|51
1650636120000|2022-04-22 14:02:00|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|11
1650636130000|2022-04-22 14:02:10|||||||||19
1650636150000|2022-04-22 14:02:30|||||||||4
1650636160000|2022-04-22 14:02:40|13516.2|13501.2|13512.2|13497.2|13516.2|13501.2|13512.2|13497.2|10
1650636170000|2022-04-22 14:02:50|13510.7|13495.7|13509.7|13494.7|13510.7|13495.7|13509.7|13494.7|27
1650636180000|2022-04-22 14:03:00|13509.2|13494.2|13502.7|13487.7|13509.2|13494.2|13502.7|13487.7|76
1650636190000|2022-04-22 14:03:10|13503.2|13488.2|13505.6|13490.6|13505.6|13490.6|13503.2|13488.2|1
1650636200000|2022-04-22 14:03:20|13508.1|13493.1|13504.1|13489.1|13509.6|13494.6|13504.1|13489.1|11
1650636210000|2022-04-22 14:03:30|13503.2|13488.2|13502.7|13487.7|13503.2|13488.2|13502.7|13487.7|3
1650636220000|2022-04-22 14:03:40|13500.7|13485.7|13492.6|13477.6|13500.7|13485.7|13492.6|13477.6|52
1650636230000|2022-04-22 14:03:50|13493.1|13478.1|13495.5|13480.5|13495.5|13480.5|13493.1|13478.1|2
1650636240000|2022-04-22 14:04:00|13495|13480|13495|13480|13495|13480|13495|13480|14
1650636250000|2022-04-22 14:04:10|13491.6|13476.6|13493|13478|13495|13480|13491.6|13476.6|3
1650636260000|2022-04-22 14:04:20|13497.5|13482.5|13493.5|13478.5|13497.5|13482.5|13493.5|13478.5|42
1650636270000|2022-04-22 14:04:30|13494|13479|13495.1|13480.1|13496.5|13481.5|13494|13479|2
1650636280000|2022-04-22 14:04:40|13495.6|13480.6|13495.1|13480.1|13496.1|13481.1|13495.1|13480.1|2
1650636290000|2022-04-22 14:04:50|13495.6|13480.6|13496.6|13481.6|13496.6|13481.6|13495.6|13480.6|15
1650636300000|2022-04-22 14:05:00|13497.6|13482.6|13495.1|13480.1|13497.6|13482.6|13495.1|13480.1|3
1650636310000|2022-04-22 14:05:10|13496.1|13481.1|13494.6|13479.6|13496.1|13481.1|13492.6|13477.6|6
1650636320000|2022-04-22 14:05:20|||||||||1
1650636330000|2022-04-22 14:05:30|13495.6|13480.6|13498.1|13483.1|13504|13489|13495.6|13480.6|17
1650636340000|2022-04-22 14:05:40|13497.1|13482.1|13495.1|13480.1|13497.1|13482.1|13495.1|13480.1|3
1650636350000|2022-04-22 14:05:50|13494.6|13479.6|13495.1|13480.1|13495.6|13480.6|13494.6|13479.6|4
1650636360000|2022-04-22 14:06:00|13493.6|13478.6|13495.6|13480.6|13495.6|13480.6|13493.6|13478.6|4
1650636370000|2022-04-22 14:06:10|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|1
1650636380000|2022-04-22 14:06:20|13495.1|13480.1|13498.5|13483.5|13498.5|13483.5|13494.1|13479.1|14
1650636390000|2022-04-22 14:06:30|13497.5|13482.5|13498.5|13483.5|13498.5|13483.5|13497.5|13482.5|3
1650636400000|2022-04-22 14:06:40|13502|13487|13502|13487|13502|13487|13502|13487|1
1650636420000|2022-04-22 14:07:00|13501|13486|13501.5|13486.5|13501.5|13486.5|13500|13485|1
1650636440000|2022-04-22 14:07:20|13500.5|13485.5|13500|13485|13501.5|13486.5|13500|13485|3
1650636450000|2022-04-22 14:07:30|13499.1|13484.1|13499|13484|13499.5|13484.5|13499|13484|2
1650636470000|2022-04-22 14:07:50|13499.5|13484.5|13497.1|13482.1|13499.5|13484.5|13497.1|13482.1|3
1650636480000|2022-04-22 14:08:00|13495.6|13480.6|13498.5|13483.5|13499.5|13484.5|13495.6|13480.6|4
1650636490000|2022-04-22 14:08:10|13498.1|13483.1|13497|13482|13498.1|13483.1|13496.6|13481.6|0
1650636500000|2022-04-22 14:08:20|13496.5|13481.5|13503.5|13488.5|13503.5|13488.5|13496.1|13481.1|20
1650636510000|2022-04-22 14:08:30|13502|13487|13502|13487|13502|13487|13502|13487|2
1650636520000|2022-04-22 14:08:40|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|13498|13483|4
1650636530000|2022-04-22 14:08:50|13499|13484|13499.5|13484.5|13499.5|13484.5|13498|13483|3
1650636540000|2022-04-22 14:09:00|13498|13483|13499.5|13484.5|13499.5|13484.5|13498|13483|4
1650636560000|2022-04-22 14:09:20|13496|13481|13500.4|13485.4|13502|13487|13496|13481|6
1650636570000|2022-04-22 14:09:30|13500.9|13485.9|13502.4|13487.4|13502.4|13487.4|13500.9|13485.9|5
1650636580000|2022-04-22 14:09:40|13503.9|13488.9|13503.9|13488.9|13503.9|13488.9|13503.9|13488.9|8
1650636590000|2022-04-22 14:09:50|||||||||1
1650636600000|2022-04-22 14:10:00|13502.4|13487.4|13501.8|13486.8|13503.3|13488.3|13500.9|13485.9|5
1650636610000|2022-04-22 14:10:10|13500.8|13485.8|13500.3|13485.3|13500.8|13485.8|13500.3|13485.3|4
1650636620000|2022-04-22 14:10:20|13499.8|13484.8|13498.4|13483.4|13499.8|13484.8|13496.9|13481.9|8
1650636630000|2022-04-22 14:10:30|13498.3|13483.3|13499.3|13484.3|13499.8|13484.8|13498.3|13483.3|1
1650636640000|2022-04-22 14:10:40|13499.8|13484.8|13501.3|13486.3|13502.8|13487.8|13499.8|13484.8|4
1650636650000|2022-04-22 14:10:50|13501.8|13486.8|13502.3|13487.3|13502.3|13487.3|13501.3|13486.3|3
1650636660000|2022-04-22 14:11:00|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|13501.8|13486.8|2
1650636670000|2022-04-22 14:11:10|13502.3|13487.3|13501.3|13486.3|13502.3|13487.3|13501.3|13486.3|3
1650636680000|2022-04-22 14:11:20|13501.8|13486.8|13510.3|13495.3|13510.3|13495.3|13500.8|13485.8|8
1650636690000|2022-04-22 14:11:30|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|13508.8|13493.8|3
1650636700000|2022-04-22 14:11:40|13508.3|13493.3|13506.3|13491.3|13509.3|13494.3|13506.3|13491.3|7
1650636710000|2022-04-22 14:11:50|13505.8|13490.8|13505.3|13490.3|13505.8|13490.8|13505.3|13490.3|7
1650636720000|2022-04-22 14:12:00|13503.3|13488.3|13503.3|13488.3|13503.8|13488.8|13503.3|13488.3|1
1650636730000|2022-04-22 14:12:10|||||||||1
1650636750000|2022-04-22 14:12:30|||||||||1
1650636760000|2022-04-22 14:12:40|13503.7|13488.7|13495.3|13480.3|13503.7|13488.7|13495.3|13480.3|10
1650636770000|2022-04-22 14:12:50|13496.3|13481.3|13493.3|13478.3|13496.3|13481.3|13493.3|13478.3|12
1650636780000|2022-04-22 14:13:00|13495.3|13480.3|13494.8|13479.8|13495.8|13480.8|13494.8|13479.8|6
1650636790000|2022-04-22 14:13:10|13496.8|13481.8|13494.8|13479.8|13496.8|13481.8|13494.8|13479.8|1
1650636800000|2022-04-22 14:13:20|13494.3|13479.3|13494.8|13479.8|13494.8|13479.8|13494.3|13479.3|0
1650636810000|2022-04-22 14:13:30|||||||||15
1650636820000|2022-04-22 14:13:40|13493.8|13478.8|13501.8|13486.8|13502.8|13487.8|13493.8|13478.8|10
1650636830000|2022-04-22 14:13:50|13502.3|13487.3|13501.8|13486.8|13502.3|13487.3|13501.8|13486.8|0
1650636840000|2022-04-22 14:14:00|13502.3|13487.3|13504.3|13489.3|13504.8|13489.8|13502.3|13487.3|4
1650636850000|2022-04-22 14:14:10|13499.8|13484.8|13499.8|13484.8|13500.3|13485.3|13499.8|13484.8|0
1650636860000|2022-04-22 14:14:20|13500.3|13485.3|13501.8|13486.8|13501.8|13486.8|13498.3|13483.3|2
1650636870000|2022-04-22 14:14:30|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|1
1650636880000|2022-04-22 14:14:40|13502.8|13487.8|13511.7|13496.7|13511.7|13496.7|13502.8|13487.8|1
1650636890000|2022-04-22 14:14:50|13525.2|13510.2|13525.2|13510.2|13526.1|13511.1|13525.1|13510.1|17
1650636900000|2022-04-22 14:15:00|13523.2|13508.2|13523.2|13508.2|13523.2|13508.2|13523.2|13508.2|0
1650636910000|2022-04-22 14:15:10|13522.7|13507.7|13522.1|13507.1|13522.7|13507.7|13522.1|13507.1|1
1650636920000|2022-04-22 14:15:20|13529.6|13514.6|13533.6|13518.6|13534.1|13519.1|13527.1|13512.1|13
1650636930000|2022-04-22 14:15:30|13534.1|13519.1|13533.6|13518.6|13534.1|13519.1|13533.6|13518.6|0
1650636940000|2022-04-22 14:15:40|13528.6|13513.6|13525.6|13510.6|13528.6|13513.6|13525.6|13510.6|8
1650636950000|2022-04-22 14:15:50|13526.1|13511.1|13532.6|13517.6|13532.6|13517.6|13526.1|13511.1|7
1650636960000|2022-04-22 14:16:00|13529.1|13514.1|13529.1|13514.1|13529.1|13514.1|13529.1|13514.1|1
1650636970000|2022-04-22 14:16:10|13528.6|13513.6|13528.1|13513.1|13529.1|13514.1|13528.1|13513.1|5
1650636980000|2022-04-22 14:16:20|13528.6|13513.6|13527.6|13512.6|13528.6|13513.6|13527.6|13512.6|1
1650636990000|2022-04-22 14:16:30|13528.1|13513.1|13527.6|13512.6|13528.1|13513.1|13527.6|13512.6|0
1650637000000|2022-04-22 14:16:40|13528.1|13513.1|13527.6|13512.6|13528.1|13513.1|13527.6|13512.6|0
1650637010000|2022-04-22 14:16:50|||||||||2
1650637020000|2022-04-22 14:17:00|13528.1|13513.1|13528.5|13513.5|13528.5|13513.5|13528.1|13513.1|4
1650637030000|2022-04-22 14:17:10|13529|13514|13529|13514|13529|13514|13529|13514|1
1650637040000|2022-04-22 14:17:20|13536|13521|13535.5|13520.5|13536|13521|13535.5|13520.5|11
1650637050000|2022-04-22 14:17:30|13536|13521|13533|13518|13536|13521|13533|13518|2
1650637060000|2022-04-22 14:17:40|13533.5|13518.5|13545.5|13530.5|13545.5|13530.5|13532|13517|6
1650637070000|2022-04-22 14:17:50|13545.9|13530.9|13545.5|13530.5|13546.5|13531.5|13545|13530|2
1650637080000|2022-04-22 14:18:00|13544|13529|13541.5|13526.5|13544|13529|13541.5|13526.5|7
1650637090000|2022-04-22 14:18:10|13542.4|13527.4|13542.4|13527.4|13542.5|13527.5|13542|13527|12
1650637100000|2022-04-22 14:18:20|13542.9|13527.9|13550.9|13535.9|13550.9|13535.9|13542.9|13527.9|10
1650637110000|2022-04-22 14:18:30|13547.9|13532.9|13551.9|13536.9|13551.9|13536.9|13547.9|13532.9|15
1650637130000|2022-04-22 14:18:50|13554.4|13539.4|13554.9|13539.9|13554.9|13539.9|13553.9|13538.9|2
1650637140000|2022-04-22 14:19:00|13553.9|13538.9|13553.9|13538.9|13553.9|13538.9|13552.4|13537.4|3
1650637150000|2022-04-22 14:19:10|13550.9|13535.9|13550.9|13535.9|13550.9|13535.9|13550.9|13535.9|6
1650637160000|2022-04-22 14:19:20|13548.9|13533.9|13547.4|13532.4|13550.4|13535.4|13547.4|13532.4|4
1650637170000|2022-04-22 14:19:30|13548.4|13533.4|13544.4|13529.4|13548.4|13533.4|13543.9|13528.9|3
1650637180000|2022-04-22 14:19:40|13543.9|13528.9|13543.9|13528.9|13546.9|13531.9|13543.4|13528.4|3
1650637190000|2022-04-22 14:19:50|13543.4|13528.4|13548.9|13533.9|13552.4|13537.4|13543.4|13528.4|5
1650637200000|2022-04-22 14:20:00|13549.9|13534.9|13550.4|13535.4|13551.9|13536.9|13549.9|13534.9|5
1650637210000|2022-04-22 14:20:10|13549.9|13534.9|13549.4|13534.4|13550.4|13535.4|13548.9|13533.9|1
1650637220000|2022-04-22 14:20:20|13548.9|13533.9|13546.4|13531.4|13548.9|13533.9|13545.9|13530.9|3
1650637230000|2022-04-22 14:20:30|13543.4|13528.4|13543.9|13528.9|13543.9|13528.9|13543.4|13528.4|3
1650637240000|2022-04-22 14:20:40|13554.8|13539.8|13553.3|13538.3|13556.3|13541.3|13552.8|13537.8|4
1650637250000|2022-04-22 14:20:50|13553.8|13538.8|13554.3|13539.3|13554.3|13539.3|13553.8|13538.8|0
1650637260000|2022-04-22 14:21:00|13555.8|13540.8|13556.8|13541.8|13559.8|13544.8|13553.8|13538.8|21
1650637270000|2022-04-22 14:21:10|13554.3|13539.3|13549.4|13534.4|13554.3|13539.3|13549.4|13534.4|1
1650637280000|2022-04-22 14:21:20|13548.9|13533.9|13548.4|13533.4|13549.4|13534.4|13548.4|13533.4|1
1650637290000|2022-04-22 14:21:30|13547.4|13532.4|13546.4|13531.4|13547.4|13532.4|13546.4|13531.4|0
1650637300000|2022-04-22 14:21:40|13546.9|13531.9|13545.3|13530.3|13546.9|13531.9|13544.9|13529.9|3
1650637310000|2022-04-22 14:21:50|13544.8|13529.8|13544.3|13529.3|13544.8|13529.8|13544.3|13529.3|0
1650637320000|2022-04-22 14:22:00|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|1
1650637340000|2022-04-22 14:22:20|13558.2|13543.2|13558.7|13543.7|13558.7|13543.7|13557.7|13542.7|2
1650637350000|2022-04-22 14:22:30|13557.7|13542.7|13557.3|13542.3|13557.7|13542.7|13557.3|13542.3|0
1650637360000|2022-04-22 14:22:40|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|0
1650637370000|2022-04-22 14:22:50|13557.7|13542.7|13557.3|13542.3|13557.7|13542.7|13557.3|13542.3|0
1650637380000|2022-04-22 14:23:00|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|0
1650637390000|2022-04-22 14:23:10|13555.7|13540.7|13555.7|13540.7|13555.7|13540.7|13555.7|13540.7|0
1650637410000|2022-04-22 14:23:30|13555.8|13540.8|13555.8|13540.8|13555.8|13540.8|13555.8|13540.8|1
1650637420000|2022-04-22 14:23:40|13555.7|13540.7|13551.8|13536.8|13555.7|13540.7|13551.8|13536.8|4
1650637430000|2022-04-22 14:23:50|||||||||4
1650637440000|2022-04-22 14:24:00|13552.3|13537.3|13552.3|13537.3|13552.3|13537.3|13552.3|13537.3|2
1650637460000|2022-04-22 14:24:20|13555.7|13540.7|13555.7|13540.7|13555.7|13540.7|13555.7|13540.7|2
1650637470000|2022-04-22 14:24:30|13557.2|13542.2|13553.2|13538.2|13557.2|13542.2|13553.2|13538.2|10
1650637480000|2022-04-22 14:24:40|||||||||2
1650637500000|2022-04-22 14:25:00|13552.2|13537.2|13545.2|13530.2|13552.2|13537.2|13545.2|13530.2|18
1650637530000|2022-04-22 14:25:30|13541.2|13526.2|13536.7|13521.7|13541.2|13526.2|13536.7|13521.7|24
1650637540000|2022-04-22 14:25:40|13537.2|13522.2|13543.6|13528.6|13543.6|13528.6|13537.2|13522.2|24
1650637550000|2022-04-22 14:25:50|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|1
1650637560000|2022-04-22 14:26:00|13541.7|13526.7|13542.1|13527.1|13542.6|13527.6|13541.7|13526.7|2
1650637580000|2022-04-22 14:26:20|13541.6|13526.6|13541.2|13526.2|13541.7|13526.7|13541.2|13526.2|6
1650637590000|2022-04-22 14:26:30|13540.2|13525.2|13540.2|13525.2|13540.2|13525.2|13540.2|13525.2|6
1650637600000|2022-04-22 14:26:40|13541.1|13526.1|13547.1|13532.1|13547.6|13532.6|13541.1|13526.1|3
1650637610000|2022-04-22 14:26:50|13541.7|13526.7|13538.7|13523.7|13541.7|13526.7|13538.7|13523.7|3
1650637620000|2022-04-22 14:27:00|13536.7|13521.7|13539.2|13524.2|13539.2|13524.2|13533.7|13518.7|11
1650637630000|2022-04-22 14:27:10|13538.2|13523.2|13538.7|13523.7|13539.2|13524.2|13538.2|13523.2|0
1650637640000|2022-04-22 14:27:20|13539.2|13524.2|13540.7|13525.7|13540.7|13525.7|13539.2|13524.2|1
1650637650000|2022-04-22 14:27:30|13540.2|13525.2|13538.2|13523.2|13540.7|13525.7|13538.2|13523.2|13
1650637660000|2022-04-22 14:27:40|13539.2|13524.2|13539.2|13524.2|13539.2|13524.2|13539.2|13524.2|1
1650637670000|2022-04-22 14:27:50|||||||||1
1650637680000|2022-04-22 14:28:00|13536.2|13521.2|13535.7|13520.7|13536.2|13521.2|13535.7|13520.7|0
1650637690000|2022-04-22 14:28:10|13535.2|13520.2|13535.7|13520.7|13535.7|13520.7|13535.2|13520.2|2
1650637700000|2022-04-22 14:28:20|13533.7|13518.7|13534.7|13519.7|13534.7|13519.7|13532.2|13517.2|7
1650637730000|2022-04-22 14:28:50|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|2
1650637740000|2022-04-22 14:29:00|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|17
1650637750000|2022-04-22 14:29:10|13549|13534|13547.6|13532.6|13549|13534|13547.6|13532.6|21
1650637760000|2022-04-22 14:29:20|13547.1|13532.1|13562|13547|13562.5|13547.5|13547.1|13532.1|9
1650637770000|2022-04-22 14:29:30|13561.5|13546.5|13561|13546|13563.5|13548.5|13560|13545|0
1650637780000|2022-04-22 14:29:40|13561.5|13546.5|13572.5|13557.5|13573|13558|13561.5|13546.5|3
1650637790000|2022-04-22 14:29:50|13574.5|13559.5|13574|13559|13574.5|13559.5|13574|13559|3
1650637800000|2022-04-22 14:30:00|13580.5|13565.5|13580.4|13565.4|13583.9|13568.9|13579.9|13564.9|9
1650637810000|2022-04-22 14:30:10|13580.9|13565.9|13600.8|13585.8|13608.3|13587.3|13580.9|13565.9|29
1650637820000|2022-04-22 14:30:20|13611.3|13596.3|13620.3|13605.3|13620.3|13605.3|13611.3|13596.3|16
1650637830000|2022-04-22 14:30:30|13626.3|13601.3|13628.3|13603.3|13628.3|13607.3|13621.8|13601.3|4
1650637840000|2022-04-22 14:30:40|13628.8|13603.8|13624.8|13609.8|13628.8|13610.3|13624.3|13603.8|7
1650637850000|2022-04-22 14:30:50|13621.9|13606.9|13630.3|13615.3|13630.3|13615.3|13621.9|13606.9|11
1650637860000|2022-04-22 14:31:00|13629.8|13614.8|13621.9|13596.9|13629.8|13614.8|13617.4|13596.9|6
1650637880000|2022-04-22 14:31:20|13620.4|13595.4|13620.4|13595.4|13620.4|13595.4|13620.4|13595.4|0
1650637890000|2022-04-22 14:31:30|13619.9|13594.9|13612.9|13597.9|13620.9|13603.8|13612.9|13594.9|8
1650637900000|2022-04-22 14:31:40|13613.9|13598.9|13614.4|13599.4|13614.9|13599.9|13613.4|13598.4|2
1650637920000|2022-04-22 14:32:00|13614.9|13599.9|13619.3|13604.3|13619.3|13604.3|13614.4|13599.4|0
1650637940000|2022-04-22 14:32:20|13619.8|13604.8|13626.7|13611.7|13626.7|13611.7|13619.8|13604.8|1
1650637950000|2022-04-22 14:32:30|13627.2|13612.2|13645.6|13630.6|13645.6|13630.6|13627.2|13612.2|13
1650637960000|2022-04-22 14:32:40|13639.7|13624.7|13640.1|13625.1|13644.1|13625.6|13635.2|13618.6|5
1650637970000|2022-04-22 14:32:50|13639.6|13624.6|13639.6|13624.6|13639.6|13624.6|13639.6|13624.6|3
1650637980000|2022-04-22 14:33:00|13640.1|13625.1|13636.6|13621.6|13641.6|13626.6|13632.7|13617.7|2
1650637990000|2022-04-22 14:33:10|13637.6|13622.6|13636.6|13621.6|13637.6|13622.6|13636.1|13621.1|1
1650638000000|2022-04-22 14:33:20|13637.1|13622.1|13637.2|13622.2|13637.2|13622.2|13637.1|13622.1|3
1650638010000|2022-04-22 14:33:30|13636.6|13621.6|13636.6|13621.6|13636.6|13621.6|13636.6|13621.6|1
1650638020000|2022-04-22 14:33:40|13636.1|13621.1|13637.1|13622.1|13637.2|13622.2|13635.6|13620.6|3
1650638030000|2022-04-22 14:33:50|13638.6|13623.6|13639.1|13624.1|13639.1|13624.1|13636.6|13621.6|8
1650638040000|2022-04-22 14:34:00|13638.6|13623.6|13645.1|13630.1|13645.1|13630.1|13638.6|13623.6|8
1650638050000|2022-04-22 14:34:10|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|13645.1|13630.1|3
1650638060000|2022-04-22 14:34:20|13646.6|13631.6|13657.1|13642.1|13657.1|13642.1|13646.6|13631.6|16
1650638070000|2022-04-22 14:34:30|13658.6|13633.6|13658.1|13633.1|13658.6|13633.6|13658.1|13633.1|10
1650638080000|2022-04-22 14:34:40|13649.2|13634.2|13646.2|13631.2|13649.2|13634.2|13645.7|13630.7|2
1650638100000|2022-04-22 14:35:00|13637.2|13621.2|13651.6|13636.6|13651.6|13636.6|13637.2|13621.2|2
1650638110000|2022-04-22 14:35:10|13652.1|13637.1|13650.6|13635.6|13652.1|13637.1|13650.6|13635.6|1
1650638120000|2022-04-22 14:35:20|13643.7|13628.7|13649.1|13634.1|13649.1|13634.1|13640.7|13625.7|2
1650638130000|2022-04-22 14:35:30|13649.6|13634.6|13652.1|13637.1|13652.1|13637.1|13649.6|13634.6|0
1650638140000|2022-04-22 14:35:40|13655.5|13640.5|13650.6|13635.6|13655.6|13640.6|13649.6|13634.6|1
1650638150000|2022-04-22 14:35:50|13648.1|13633.1|13647.6|13632.6|13648.1|13633.1|13640.7|13625.7|14
1650638160000|2022-04-22 14:36:00|13650.1|13625.1|13649.6|13634.6|13650.1|13634.6|13649.6|13625.1|11
1650638180000|2022-04-22 14:36:20|13649.1|13634.1|13650.6|13635.6|13651.1|13636.1|13648.6|13633.6|0
1650638190000|2022-04-22 14:36:30|13651.6|13636.6|13655.6|13640.6|13655.6|13640.6|13651.6|13636.6|1
1650638200000|2022-04-22 14:36:40|13654.6|13639.6|13657.1|13642.1|13657.1|13642.1|13654.6|13639.6|9
1650638210000|2022-04-22 14:36:50|13647.1|13632.1|13645.6|13630.6|13647.6|13632.6|13644.6|13629.6|1
1650638220000|2022-04-22 14:37:00|13646.1|13631.1|13635.6|13620.6|13646.1|13631.1|13635.6|13620.6|7
1650638230000|2022-04-22 14:37:10|13649|13634|13647.5|13632.5|13649|13634|13647.5|13632.5|22
1650638240000|2022-04-22 14:37:20|||||||||1
1650638250000|2022-04-22 14:37:30|13648.5|13633.5|13650|13635|13650|13635|13648.5|13633.5|1
1650638260000|2022-04-22 14:37:40|13650.5|13635.5|13650.5|13635.5|13650.5|13635.5|13650.5|13635.5|3
1650638270000|2022-04-22 14:37:50|13649.5|13634.5|13649|13634|13650|13635|13648|13633|6
1650638280000|2022-04-22 14:38:00|13646.5|13631.5|13638.5|13623.5|13646.5|13631.5|13635.1|13620.1|1
1650638290000|2022-04-22 14:38:10|13637.5|13622.5|13627.6|13612.6|13637.5|13622.5|13627.1|13612.1|4
1650638300000|2022-04-22 14:38:20|13628.1|13613.1|13637|13622|13637|13622|13628.1|13613.1|18
1650638310000|2022-04-22 14:38:30|13638|13623|13639|13624|13639.5|13624.5|13638|13623|0
1650638320000|2022-04-22 14:38:40|13638.5|13623.5|13637.5|13622.5|13638.5|13623.5|13635.5|13620.5|0
1650638330000|2022-04-22 14:38:50|13636.5|13621.5|13638.5|13623.5|13638.5|13623.5|13635|13620|1
1650638340000|2022-04-22 14:39:00|13637|13622|13644.4|13629.4|13647.4|13632.4|13637|13622|12
1650638350000|2022-04-22 14:39:10|13643.4|13628.4|13639.5|13624.5|13643.4|13628.4|13633.5|13618.5|2
1650638360000|2022-04-22 14:39:20|13638.5|13623.5|13638.5|13623.5|13638.5|13623.5|13638|13623|0
1650638380000|2022-04-22 14:39:40|13638|13623|13638.5|13623.5|13638.5|13623.5|13637.5|13622.5|0
1650638390000|2022-04-22 14:39:50|13637.5|13622.5|13637|13622|13638.5|13623.5|13636.5|13621.5|1
1650638400000|2022-04-22 14:40:00|13637.5|13622.5|13636.5|13621.5|13638.5|13623.5|13635.5|13620.5|3
1650638410000|2022-04-22 14:40:10|13636|13621|13633|13618|13636.5|13621.5|13632.5|13617.5|1
1650638420000|2022-04-22 14:40:20|13634.5|13619.5|13636|13621|13637.5|13622.5|13634.5|13619.5|2
1650638430000|2022-04-22 14:40:30|13635|13620|13637|13622|13637|13622|13635|13620|17
1650638440000|2022-04-22 14:40:40|13637.9|13622.9|13644.4|13629.4|13644.4|13629.4|13637.9|13622.9|1
1650638450000|2022-04-22 14:40:50|13647.4|13632.4|13650.9|13635.9|13650.9|13635.9|13647.4|13632.4|3
1650638460000|2022-04-22 14:41:00|13651.4|13636.4|13663.9|13638.9|13663.9|13642.4|13651.4|13636.4|4
1650638470000|2022-04-22 14:41:10|13659.9|13644.9|13659.9|13644.9|13659.9|13644.9|13659.9|13644.9|0
1650638480000|2022-04-22 14:41:20|13677.8|13662.8|13682.3|13667.3|13682.3|13667.3|13677.8|13662.8|34
1650638490000|2022-04-22 14:41:30|13682.2|13667.2|13698.6|13683.6|13698.6|13683.6|13682.2|13667.2|37
1650638500000|2022-04-22 14:41:40|13698.1|13683.1|13696.8|13681.8|13698.1|13683.1|13695.2|13680.2|2
1650638510000|2022-04-22 14:41:50|13698.2|13683.2|13705.2|13690.2|13705.7|13690.7|13698.2|13683.2|18
1650638520000|2022-04-22 14:42:00|13705.7|13690.7|13711.7|13696.7|13711.7|13696.7|13704.7|13689.7|49
1650638530000|2022-04-22 14:42:10|13719.1|13704.1|13734.1|13719.1|13736.1|13721.1|13719.1|13704.1|20
1650638540000|2022-04-22 14:42:20|13735.1|13720.1|13733.1|13718.1|13735.1|13720.1|13733.1|13718.1|9
1650638550000|2022-04-22 14:42:30|13733.7|13718.7|13729.2|13714.2|13733.7|13718.7|13729.2|13714.2|23
1650638560000|2022-04-22 14:42:40|13728.7|13713.7|13708.7|13693.7|13728.7|13713.7|13708.7|13693.7|4
1650638570000|2022-04-22 14:42:50|13708.2|13693.2|13708.3|13683.3|13713.5|13693.2|13708.2|13676|5
1650638580000|2022-04-22 14:43:00|13698.3|13683.8|13698.3|13683.3|13698.8|13683.8|13698.3|13683.3|0
1650638590000|2022-04-22 14:43:10|13698.2|13683.2|13713.6|13698.6|13719.1|13704.1|13698.2|13683.2|11
1650638600000|2022-04-22 14:43:20|13713.1|13698.1|13709.6|13694.6|13717.1|13698.1|13709.6|13691.6|6
1650638610000|2022-04-22 14:43:30|13708.2|13693.2|13708.6|13693.6|13713.6|13694.1|13708.1|13686.2|6
1650638620000|2022-04-22 14:43:40|13708.1|13693.1|13708.6|13693.6|13708.6|13693.6|13708.1|13693.1|1
1650638630000|2022-04-22 14:43:50|13709.1|13694.1|13709.1|13694.1|13709.1|13694.1|13709.1|13694.1|0
1650638640000|2022-04-22 14:44:00|||||||||2
1650638650000|2022-04-22 14:44:10|13713.6|13698.6|13718.1|13703.1|13718.1|13703.1|13713.6|13698.6|7
1650638660000|2022-04-22 14:44:20|13718.6|13703.6|13722.6|13707.6|13724.1|13709.1|13718.6|13703.6|1
1650638680000|2022-04-22 14:44:40|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|1
1650638690000|2022-04-22 14:44:50|||||||||1
1650638700000|2022-04-22 14:45:00|13720.1|13705.1|13727.1|13712.1|13727.1|13712.1|13720.1|13705.1|3
1650638710000|2022-04-22 14:45:10|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|1
1650638730000|2022-04-22 14:45:30|||||||||1
1650638740000|2022-04-22 14:45:40|13728.1|13713.1|13743|13728|13743|13728|13728.1|13713.1|16
1650638750000|2022-04-22 14:45:50|13747.5|13732.5|13749|13734|13754.5|13737|13747.5|13729.5|12
1650638760000|2022-04-22 14:46:00|13749.1|13734.1|13738.6|13723.6|13749.1|13734.1|13738.6|13723.6|2
1650638770000|2022-04-22 14:46:10|13739.6|13724.6|13747.6|13732.6|13748|13733|13739.6|13724.6|7
1650638780000|2022-04-22 14:46:20|13748.1|13733.1|13745.6|13730.6|13750.6|13735.6|13745.6|13730.6|4
1650638790000|2022-04-22 14:46:30|13745.1|13730.1|13745.1|13730.1|13745.6|13730.6|13745.1|13730.1|1
1650638800000|2022-04-22 14:46:40|13743|13728|13744|13729|13744|13729|13743|13728|1
1650638810000|2022-04-22 14:46:50|13745.5|13720.5|13754.3|13716.8|13754.3|13720.5|13745.5|13716.8|16
1650638820000|2022-04-22 14:47:00|13747.5|13722.5|13747.5|13722.5|13747.5|13722.5|13747.5|13722.5|2
1650638830000|2022-04-22 14:47:10|13747|13722|13742.5|13727.5|13749|13727.5|13742.5|13722|9
1650638850000|2022-04-22 14:47:30|13742|13727|13741.5|13726.5|13742|13727|13741.5|13726.5|3
1650638860000|2022-04-22 14:47:40|13742|13727|13742.5|13727.5|13742.5|13727.5|13742|13727|3
1650638870000|2022-04-22 14:47:50|13745|13730|13741.5|13726.5|13745|13730|13741.5|13726.5|1
1650638880000|2022-04-22 14:48:00|13737.5|13722.5|13737.5|13722.5|13737.5|13722.5|13737.5|13722.5|0
1650638900000|2022-04-22 14:48:20|13738|13723|13737.5|13722.5|13738|13723|13737.5|13722.5|0
1650638910000|2022-04-22 14:48:30|13738|13723|13738|13723|13738|13723|13737.5|13722.5|3
1650638920000|2022-04-22 14:48:40|13737.5|13722.5|13723.1|13708.1|13737.5|13722.5|13723.1|13708.1|7
1650638930000|2022-04-22 14:48:50|13724|13709|13731|13716|13731|13716|13724|13709|1
1650638940000|2022-04-22 14:49:00|13730.5|13715.5|13730.5|13715.5|13730.5|13715.5|13730.5|13715.5|0
1650638950000|2022-04-22 14:49:10|13731|13716|13732|13717|13732|13717|13731|13716|0
1650638960000|2022-04-22 14:49:20|13731|13716|13730.5|13715.5|13731|13716|13729|13714|1
1650638970000|2022-04-22 14:49:30|13729.5|13714.5|13733.9|13718.9|13733.9|13718.9|13729.5|13714.5|0
1650638980000|2022-04-22 14:49:40|13732.5|13717.5|13733.4|13718.4|13736.4|13721.4|13729.5|13714.5|5
1650638990000|2022-04-22 14:49:50|13733|13718|13731.5|13716.5|13733.4|13718.4|13731.5|13716.5|1
1650639000000|2022-04-22 14:50:00|13732|13717|13730.5|13715.5|13732|13717|13730.5|13715.5|1
1650639010000|2022-04-22 14:50:10|||||||||2
1650639020000|2022-04-22 14:50:20|13731.9|13716.9|13732.9|13717.9|13732.9|13717.9|13731.9|13716.9|3
1650639030000|2022-04-22 14:50:30|13726|13711|13721.5|13706.5|13726|13711|13721.5|13706.5|3
1650639040000|2022-04-22 14:50:40|13719.5|13704.5|13718.5|13703.5|13719.5|13704.5|13718.5|13703.5|1
1650639050000|2022-04-22 14:50:50|13718|13703|13724.9|13709.9|13724.9|13709.9|13718|13703|2
1650639060000|2022-04-22 14:51:00|13725.4|13710.4|13725.9|13710.9|13725.9|13710.9|13725.4|13710.4|5
1650639070000|2022-04-22 14:51:10|13731.9|13716.9|13732.9|13717.9|13732.9|13717.9|13731.9|13716.9|3
1650639080000|2022-04-22 14:51:20|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|0
1650639090000|2022-04-22 14:51:30|13731.9|13716.9|13729.9|13714.9|13731.9|13716.9|13729.9|13714.9|0
1650639100000|2022-04-22 14:51:40|13729.4|13714.4|13732.9|13717.9|13732.9|13717.9|13729.4|13714.4|1
1650639110000|2022-04-22 14:51:50|13729.4|13714.4|13727.9|13712.9|13729.4|13714.4|13727.4|13712.4|2
1650639120000|2022-04-22 14:52:00|13728.9|13713.9|13719.5|13704.5|13728.9|13713.9|13719.5|13704.5|2
1650639130000|2022-04-22 14:52:10|13719.9|13704.9|13719.9|13704.9|13719.9|13704.9|13719.9|13704.9|0
1650639140000|2022-04-22 14:52:20|13717.5|13702.5|13715|13700|13717.5|13702.5|13715|13700|1
1650639150000|2022-04-22 14:52:30|13714.9|13699.9|13714.4|13699.4|13715.4|13700.4|13714.4|13699.4|0
1650639160000|2022-04-22 14:52:40|13713.9|13698.9|13685.6|13670.6|13713.9|13698.9|13685.6|13670.6|21
1650639170000|2022-04-22 14:52:50|13686.1|13671.1|13695.8|13658.3|13695.8|13671.1|13672.7|13657.7|11
1650639180000|2022-04-22 14:53:00|13695.9|13658.4|13688.6|13663.6|13695.9|13664.6|13688.6|13658.4|0
1650639210000|2022-04-22 14:53:30|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|2
1650639220000|2022-04-22 14:53:40|13690.1|13665.1|13684.1|13669.1|13690.1|13669.6|13684.1|13665.1|0
1650639240000|2022-04-22 14:54:00|13685|13670|13687|13672|13687|13672|13685|13670|1
1650639250000|2022-04-22 14:54:10|13687.5|13672.5|13698.4|13683.4|13701.9|13686.9|13687.5|13672.5|3
1650639260000|2022-04-22 14:54:20|13698.9|13683.9|13700|13685|13703.9|13688.9|13698.9|13683.9|1
1650639270000|2022-04-22 14:54:30|13700.5|13685.5|13703.5|13688.5|13710.9|13689|13700|13685|2
1650639280000|2022-04-22 14:54:40|13704|13689|13703.5|13688.5|13704|13689|13703.5|13688.5|0
1650639290000|2022-04-22 14:54:50|13704|13689|13693.5|13678.5|13704.5|13689.5|13693|13678|8
1650639300000|2022-04-22 14:55:00|13694.5|13679.5|13698.5|13683.5|13702|13687|13694.5|13679.5|2
1650639330000|2022-04-22 14:55:30|13698|13683|13698.5|13683.5|13698.5|13683.5|13698|13683|2
1650639340000|2022-04-22 14:55:40|13699|13684|13699|13684|13699|13684|13699|13684|0
1650639350000|2022-04-22 14:55:50|13700.5|13685.5|13700.5|13685.5|13700.5|13685.5|13700.5|13685.5|0
1650639360000|2022-04-22 14:56:00|13700|13685|13704.5|13689.5|13709|13689.5|13698.5|13683.5|5
1650639370000|2022-04-22 14:56:10|13711|13686|13711|13686|13711|13686|13711|13686|1
1650639380000|2022-04-22 14:56:20|13710.9|13685.9|13712.4|13687.4|13712.4|13687.4|13710.9|13685.9|2
1650639390000|2022-04-22 14:56:30|13712.9|13687.9|13712.9|13687.9|13712.9|13687.9|13712.9|13687.9|0
1650639400000|2022-04-22 14:56:40|13712.4|13687.4|13716.5|13691.5|13723.2|13691.5|13712.4|13684.6|6
1650639410000|2022-04-22 14:56:50|13717|13692|13717.5|13692.5|13717.5|13692.5|13717|13692|1
1650639420000|2022-04-22 14:57:00|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|0
1650639430000|2022-04-22 14:57:10|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|0
1650639440000|2022-04-22 14:57:20|13715|13700|13716|13701|13716|13701|13715|13700|1
1650639450000|2022-04-22 14:57:30|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|0
1650639470000|2022-04-22 14:57:50|13710.5|13695.5|13710.5|13695.5|13710.5|13695.5|13710.5|13695.5|2
1650639480000|2022-04-22 14:58:00|13709.6|13694.6|13708.1|13693.1|13709.6|13694.6|13708.1|13693.1|0
1650639510000|2022-04-22 14:58:30|||||||||1
1650639520000|2022-04-22 14:58:40|13706.6|13691.6|13700.6|13685.6|13706.6|13691.6|13700.6|13685.6|3
1650639530000|2022-04-22 14:58:50|13699|13684|13700.5|13685.5|13700.5|13685.5|13699|13684|2
1650639540000|2022-04-22 14:59:00|13702|13687|13702|13687|13702|13687|13702|13687|1
1650639550000|2022-04-22 14:59:10|||||||||1
1650639560000|2022-04-22 14:59:20|||||||||1
1650639570000|2022-04-22 14:59:30|13704|13689|13704|13689|13704|13689|13704|13689|5
1650639590000|2022-04-22 14:59:50|13703.9|13688.9|13703.4|13688.4|13703.9|13688.9|13703.4|13688.4|1
1650639600000|2022-04-22 15:00:00|13701|13686|13699.9|13684.9|13701|13686|13698.5|13683.5|6
1650639610000|2022-04-22 15:00:10|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|0
1650639620000|2022-04-22 15:00:20|13701.9|13686.9|13704.9|13689.9|13705.4|13690.4|13701.9|13686.9|0
1650639630000|2022-04-22 15:00:30|13705.4|13690.4|13704.4|13689.4|13705.4|13690.4|13704.4|13689.4|1
1650639640000|2022-04-22 15:00:40|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|3
1650639650000|2022-04-22 15:00:50|13706.9|13691.9|13706.9|13691.9|13706.9|13691.9|13706.9|13691.9|0
1650639660000|2022-04-22 15:01:00|13707.4|13692.4|13705.4|13690.4|13707.4|13692.4|13705.4|13690.4|4
1650639670000|2022-04-22 15:01:10|13703.9|13688.9|13705.9|13690.9|13705.9|13690.9|13703.9|13688.9|2
1650639680000|2022-04-22 15:01:20|13705.4|13690.4|13706.9|13691.9|13706.9|13691.9|13705.4|13690.4|3
1650639690000|2022-04-22 15:01:30|13707.4|13692.4|13707.9|13692.9|13707.9|13692.9|13707.4|13692.4|0
1650639700000|2022-04-22 15:01:40|13708.4|13693.4|13708.9|13693.9|13708.9|13693.9|13708.4|13693.4|1
1650639710000|2022-04-22 15:01:50|||||||||1
1650639720000|2022-04-22 15:02:00|13706.9|13691.9|13693.4|13678.4|13706.9|13691.9|13692.9|13677.9|4
1650639730000|2022-04-22 15:02:10|13693|13678|13691.5|13676.5|13693|13678|13691.5|13676.5|0
1650639740000|2022-04-22 15:02:20|13690.9|13675.9|13694.4|13679.4|13694.4|13679.4|13690.9|13675.9|4
1650639750000|2022-04-22 15:02:30|13694.9|13679.9|13698.9|13683.9|13698.9|13683.9|13694.9|13679.9|1
1650639760000|2022-04-22 15:02:40|||||||||11
1650639770000|2022-04-22 15:02:50|||||||||6
1650639780000|2022-04-22 15:03:00|13694.9|13679.9|13696.9|13681.9|13696.9|13681.9|13694.9|13679.9|1
1650639800000|2022-04-22 15:03:20|13694.9|13679.9|13694.9|13679.9|13695.4|13680.4|13694.9|13679.9|1
1650639820000|2022-04-22 15:03:40|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|0
1650639850000|2022-04-22 15:04:10|13700.4|13685.4|13701.9|13686.9|13701.9|13686.9|13700.4|13685.4|7
1650639860000|2022-04-22 15:04:20|13700.9|13685.9|13704.8|13689.8|13704.8|13689.8|13699.9|13684.9|2
1650639870000|2022-04-22 15:04:30|13702.9|13687.9|13705.8|13690.8|13705.8|13690.8|13701.4|13686.4|1
1650639880000|2022-04-22 15:04:40|13705.3|13690.3|13706.3|13691.3|13706.3|13691.3|13705.3|13690.3|0
1650639890000|2022-04-22 15:04:50|13705.8|13690.8|13707.3|13692.3|13707.3|13692.3|13705.8|13690.8|0
1650639900000|2022-04-22 15:05:00|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|0
1650639920000|2022-04-22 15:05:20|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|1
1650639930000|2022-04-22 15:05:30|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|0
1650639940000|2022-04-22 15:05:40|13704.8|13689.8|13710.8|13695.8|13711.8|13696.8|13704.3|13689.3|4
1650639950000|2022-04-22 15:05:50|13710.3|13695.3|13709.8|13694.8|13710.8|13695.8|13709.8|13694.8|0
1650639970000|2022-04-22 15:06:10|13710.3|13695.3|13727.7|13702.7|13727.7|13707.2|13710.3|13695.3|6
1650639980000|2022-04-22 15:06:20|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|0
1650639990000|2022-04-22 15:06:30|13727.7|13702.7|13727.8|13702.8|13727.8|13702.8|13727.7|13702.7|0
1650640000000|2022-04-22 15:06:40|13727.7|13702.7|13727.7|13702.7|13727.7|13702.7|13727.7|13702.7|1
1650640010000|2022-04-22 15:06:50|13721.3|13706.3|13728.3|13713.3|13728.3|13713.3|13721.3|13702.7|1
1650640020000|2022-04-22 15:07:00|13722.8|13707.8|13721.3|13706.3|13723.3|13708.3|13720.8|13705.8|9
1650640030000|2022-04-22 15:07:10|13722.3|13707.3|13726.3|13711.3|13726.3|13711.3|13722.3|13707.3|8
1650640040000|2022-04-22 15:07:20|13727.7|13712.7|13727.3|13712.3|13727.8|13712.8|13727.3|13712.3|0
1650640050000|2022-04-22 15:07:30|13727.8|13712.8|13727.3|13712.3|13727.8|13712.8|13727.3|13712.3|1
1650640080000|2022-04-22 15:08:00|13727.4|13712.4|13731.3|13716.3|13731.3|13716.3|13727.4|13712.4|1
1650640090000|2022-04-22 15:08:10|13731.4|13716.4|13740.8|13725.8|13740.8|13725.8|13731.4|13716.4|5
1650640100000|2022-04-22 15:08:20|13741.2|13726.2|13741.2|13726.2|13741.2|13726.2|13741.2|13726.2|0
1650640110000|2022-04-22 15:08:30|13740.7|13725.7|13741.2|13726.2|13741.2|13726.2|13740.3|13725.3|2
1650640120000|2022-04-22 15:08:40|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|1
1650640130000|2022-04-22 15:08:50|13741.2|13726.2|13741.2|13726.2|13741.2|13726.2|13741.2|13726.2|2
1650640140000|2022-04-22 15:09:00|||||||||2
1650640160000|2022-04-22 15:09:20|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|4
1650640170000|2022-04-22 15:09:30|||||||||1
1650640180000|2022-04-22 15:09:40|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|1
1650640190000|2022-04-22 15:09:50|13743.8|13728.8|13750.7|13735.7|13750.7|13735.7|13743.8|13728.8|8
1650640200000|2022-04-22 15:10:00|13751.2|13736.2|13758.6|13743.6|13758.6|13743.6|13751.2|13736.2|2
1650640210000|2022-04-22 15:10:10|13757.7|13742.7|13769.6|13754.6|13770.6|13755.6|13757.7|13742.7|11
1650640220000|2022-04-22 15:10:20|13770.1|13755.1|13771.6|13756.6|13771.6|13756.6|13770.1|13755.1|1
1650640240000|2022-04-22 15:10:40|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|2
1650640250000|2022-04-22 15:10:50|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|5
1650640260000|2022-04-22 15:11:00|13770.1|13755.1|13772.5|13757.5|13772.5|13757.5|13770.1|13755.1|29
1650640290000|2022-04-22 15:11:30|||||||||3
1650640300000|2022-04-22 15:11:40|13772.1|13757.1|13772.1|13757.1|13772.1|13757.1|13772.1|13757.1|0
1650640310000|2022-04-22 15:11:50|13771.6|13756.6|13768.1|13753.1|13771.6|13756.6|13768.1|13753.1|3
1650640320000|2022-04-22 15:12:00|13767.6|13752.6|13754.2|13739.2|13767.6|13752.6|13754.2|13739.2|10
1650640330000|2022-04-22 15:12:10|13753.7|13738.7|13750.7|13735.7|13753.7|13738.7|13750.7|13735.7|0
1650640340000|2022-04-22 15:12:20|13748.7|13733.7|13747.7|13732.7|13748.7|13733.7|13747.2|13732.2|0
1650640350000|2022-04-22 15:12:30|13747.2|13732.2|13744.2|13729.2|13747.2|13732.2|13744.2|13729.2|3
1650640360000|2022-04-22 15:12:40|||||||||1
1650640380000|2022-04-22 15:13:00|13746.2|13731.2|13744.2|13729.2|13746.2|13731.2|13744.2|13729.2|1
1650640410000|2022-04-22 15:13:30|13745.2|13730.2|13744.2|13729.2|13745.2|13730.2|13744.2|13729.2|1
1650640420000|2022-04-22 15:13:40|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1650640430000|2022-04-22 15:13:50|13745.1|13730.1|13748.1|13733.1|13757.5|13733.1|13745.1|13730.1|3
1650640440000|2022-04-22 15:14:00|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|0
1650640450000|2022-04-22 15:14:10|13748.1|13733.1|13748.1|13733.1|13748.1|13733.1|13748.1|13733.1|1
1650640460000|2022-04-22 15:14:20|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|0
1650640470000|2022-04-22 15:14:30|13749.1|13734.1|13749.6|13734.6|13750.1|13735.1|13749.1|13734.1|1
1650640480000|2022-04-22 15:14:40|||||||||4
1650640490000|2022-04-22 15:14:50|13749.1|13734.1|13750.1|13735.1|13750.1|13735.1|13749.1|13734.1|2
1650640500000|2022-04-22 15:15:00|13749.6|13734.6|13742.6|13727.6|13749.6|13734.6|13742.6|13727.6|7
1650640540000|2022-04-22 15:15:40|13742.5|13727.5|13745.9|13708.4|13747.3|13727.5|13742.5|13708.4|1
1650640550000|2022-04-22 15:15:50|13745.8|13708.3|13745.8|13708.3|13745.8|13708.3|13745.8|13708.3|1
1650640560000|2022-04-22 15:16:00|13744.9|13707.4|13744.9|13707.4|13744.9|13707.4|13744.9|13707.4|0
1650640590000|2022-04-22 15:16:30|13744.8|13707.3|13739|13724|13744.8|13724|13739|13707.3|1
1650640600000|2022-04-22 15:16:40|13740|13725|13756.9|13741.9|13756.9|13741.9|13736.5|13721.5|11
1650640610000|2022-04-22 15:16:50|13755.9|13740.9|13768.9|13753.9|13768.9|13753.9|13755.4|13740.4|7
1650640620000|2022-04-22 15:17:00|13766.4|13751.4|13767.4|13752.4|13768.9|13753.9|13765.9|13750.9|3
1650640630000|2022-04-22 15:17:10|13766.9|13751.9|13774.9|13759.9|13774.9|13759.9|13766.9|13751.9|9
1650640640000|2022-04-22 15:17:20|13774.4|13759.4|13766.9|13751.9|13775.4|13760.4|13766.9|13751.9|8
1650640650000|2022-04-22 15:17:30|13766.5|13751.5|13768|13753|13769.9|13754.9|13766|13751|5
1650640660000|2022-04-22 15:17:40|13770|13755|13770|13755|13772.4|13757.4|13769.5|13754.5|2
1650640670000|2022-04-22 15:17:50|13769.5|13754.5|13773.4|13758.4|13775.4|13760.4|13769.5|13754.5|1
1650640680000|2022-04-22 15:18:00|13771.9|13756.9|13768.5|13753.5|13771.9|13756.9|13768.4|13753.4|7
1650640690000|2022-04-22 15:18:10|13767|13752|13767|13752|13767.5|13752.5|13767|13752|3
1650640700000|2022-04-22 15:18:20|13770.4|13755.4|13767|13752|13770.4|13755.4|13767|13752|2
1650640710000|2022-04-22 15:18:30|13770.9|13755.9|13766|13751|13770.9|13755.9|13766|13751|1
1650640730000|2022-04-22 15:18:50|13770.3|13732.8|13762.5|13737.5|13770.3|13737.5|13762.5|13732.8|6
1650640740000|2022-04-22 15:19:00|13762|13737|13762|13737|13762|13737|13762|13737|0
1650640750000|2022-04-22 15:19:10|13761|13736|13755.5|13740.5|13761|13740.5|13755.5|13736|0
1650640760000|2022-04-22 15:19:20|13755|13740|13754.5|13739.5|13755|13740|13754.5|13739.5|2
1650640770000|2022-04-22 15:19:30|13754|13739|13753|13738|13754|13739|13753|13738|1
1650640790000|2022-04-22 15:19:50|13752|13737|13752.5|13737.5|13752.5|13737.5|13752|13737|0
1650640800000|2022-04-22 15:20:00|13754.5|13739.5|13752|13737|13755|13740|13752|13737|1
1650640810000|2022-04-22 15:20:10|13753|13728|13745.1|13730.1|13753|13730.6|13745.1|13726.1|0
1650640820000|2022-04-22 15:20:20|13749.1|13724.1|13749.1|13724.1|13749.1|13724.1|13749.1|13724.1|0
1650640830000|2022-04-22 15:20:30|13741|13726|13739.1|13724.1|13741|13726|13739.1|13724.1|0
1650640840000|2022-04-22 15:20:40|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1650640850000|2022-04-22 15:20:50|13742.6|13727.6|13743.1|13728.1|13743.1|13728.1|13742.6|13727.6|3
1650640860000|2022-04-22 15:21:00|13743.5|13728.5|13744|13729|13744|13729|13743.1|13728.1|0
1650640870000|2022-04-22 15:21:10|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|1
1650640880000|2022-04-22 15:21:20|13743|13728|13747|13732|13747|13732|13743|13728|7
1650640900000|2022-04-22 15:21:40|13756|13731|13755|13730|13762.7|13731.5|13755|13725.2|3
1650640910000|2022-04-22 15:21:50|13753|13738|13756|13741|13756|13741|13753|13738|1
1650640920000|2022-04-22 15:22:00|13752.5|13737.5|13759.5|13744.5|13759.5|13744.5|13752.5|13737.5|3
1650640930000|2022-04-22 15:22:10|13760|13745|13759.5|13744.5|13760|13745|13759.5|13744.5|6
1650640940000|2022-04-22 15:22:20|13759|13744|13759|13744|13759|13744|13759|13744|0
1650640980000|2022-04-22 15:23:00|13758.5|13743.5|13758.5|13743.5|13759|13744|13758.5|13743.5|3
1650640990000|2022-04-22 15:23:10|13759|13744|13759|13744|13759|13744|13759|13744|1
1650641000000|2022-04-22 15:23:20|13758.9|13743.9|13759.4|13744.4|13759.9|13744.9|13758.9|13743.9|2
1650641020000|2022-04-22 15:23:40|13759.9|13744.9|13759.9|13744.9|13759.9|13744.9|13759.4|13744.4|2
1650641030000|2022-04-22 15:23:50|13759.4|13744.4|13759.4|13744.4|13759.4|13744.4|13759.4|13744.4|0
1650641040000|2022-04-22 15:24:00|13759.9|13744.9|13760.4|13745.4|13760.4|13745.4|13759.9|13744.9|0
1650641050000|2022-04-22 15:24:10|13760.9|13745.9|13759.9|13744.9|13760.9|13745.9|13759.9|13744.9|7
1650641060000|2022-04-22 15:24:20|13755.5|13740.5|13754.5|13739.5|13755.5|13740.5|13754.5|13739.5|1
1650641090000|2022-04-22 15:24:50|13753.5|13738.5|13751.5|13736.5|13753.5|13738.5|13751.5|13736.5|0
1650641100000|2022-04-22 15:25:00|13752|13737|13743|13728|13752|13737|13741|13726|4
1650641110000|2022-04-22 15:25:10|13739|13724|13739|13724|13739|13724|13739|13724|1
1650641120000|2022-04-22 15:25:20|13749|13725.5|13742|13727|13749|13727|13740.5|13725.5|8
1650641130000|2022-04-22 15:25:30|13741.5|13726.5|13742|13727|13742|13727|13741.5|13726.5|0
1650641160000|2022-04-22 15:26:00|13745.9|13730.9|13747.4|13732.4|13747.4|13732.4|13745.9|13730.9|3
1650641170000|2022-04-22 15:26:10|13747.9|13732.9|13747.9|13732.9|13747.9|13732.9|13747.9|13732.9|1
1650641180000|2022-04-22 15:26:20|13747.4|13732.4|13746.4|13731.4|13747.4|13732.4|13746.4|13731.4|0
1650641190000|2022-04-22 15:26:30|13727|13712|13727|13712|13727|13712|13727|13712|10
1650641200000|2022-04-22 15:26:40|13725.5|13710.5|13714.1|13699.1|13725.5|13710.5|13714.1|13699.1|1
1650641210000|2022-04-22 15:26:50|13713|13698|13724.4|13709.4|13732.7|13709.4|13713|13695.2|2
1650641220000|2022-04-22 15:27:00|13728.9|13703.9|13725.4|13710.4|13728.9|13710.4|13724.4|13703.9|2
1650641240000|2022-04-22 15:27:20|13724.4|13709.4|13728.8|13713.8|13728.8|13713.8|13723.4|13708.4|4
1650641250000|2022-04-22 15:27:30|13729.3|13714.3|13735.8|13720.8|13736.3|13721.3|13729.3|13714.3|6
1650641260000|2022-04-22 15:27:40|13735.3|13720.3|13734.8|13719.8|13735.3|13720.3|13734.8|13719.8|0
1650641270000|2022-04-22 15:27:50|13741.1|13703.6|13732.8|13717.8|13741.1|13718.3|13730.8|13703.6|5
1650641280000|2022-04-22 15:28:00|13729.8|13714.8|13734.8|13719.8|13736.3|13719.8|13729.8|13711.3|1
1650641290000|2022-04-22 15:28:10|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|13734.8|13719.8|0
1650641300000|2022-04-22 15:28:20|13735.8|13720.8|13735.8|13720.8|13735.8|13720.8|13732.8|13717.8|6
1650641310000|2022-04-22 15:28:30|||||||||2
1650641320000|2022-04-22 15:28:40|13735.3|13720.3|13735.8|13720.8|13735.8|13720.8|13735.3|13720.3|0
1650641330000|2022-04-22 15:28:50|13733.8|13718.8|13729.8|13714.8|13733.8|13718.8|13729.4|13714.4|1
1650641340000|2022-04-22 15:29:00|13730.3|13715.3|13729.8|13714.8|13730.3|13715.3|13729.3|13714.3|0
1650641350000|2022-04-22 15:29:10|13730.3|13715.3|13739.3|13724.3|13739.3|13724.3|13729.3|13714.3|6
1650641360000|2022-04-22 15:29:20|13740.7|13725.7|13745.2|13730.2|13745.7|13730.7|13740.7|13725.7|5
1650641370000|2022-04-22 15:29:30|13748.2|13733.2|13748.3|13733.3|13753.2|13738.2|13747.7|13732.7|8
1650641380000|2022-04-22 15:29:40|13750.3|13735.3|13747.3|13732.3|13750.3|13735.3|13745.3|13730.3|8
1650641390000|2022-04-22 15:29:50|13747.8|13732.8|13745.3|13730.3|13750.7|13735.7|13745.3|13730.3|6
1650641400000|2022-04-22 15:30:00|13744.8|13729.8|13739.8|13724.8|13745.3|13730.3|13739.8|13724.8|0
1650641410000|2022-04-22 15:30:10|13739.3|13724.3|13739.8|13724.8|13741.3|13726.3|13739.3|13724.3|0
1650641420000|2022-04-22 15:30:20|13739.3|13724.3|13738.8|13723.8|13739.3|13724.3|13737.9|13722.9|0
1650641430000|2022-04-22 15:30:30|13741.3|13726.3|13739.8|13724.8|13741.3|13726.3|13739.8|13724.8|1
1650641440000|2022-04-22 15:30:40|13739.3|13724.3|13731.8|13716.8|13739.3|13724.3|13731.8|13716.8|3
1650641450000|2022-04-22 15:30:50|13732.3|13717.3|13739.7|13724.7|13739.7|13724.7|13732.3|13717.3|1
1650641460000|2022-04-22 15:31:00|13740.2|13725.2|13739.2|13724.2|13740.7|13725.7|13738.3|13723.3|0
1650641470000|2022-04-22 15:31:10|13739.7|13724.7|13739.7|13724.7|13740.2|13725.2|13739.7|13724.7|0
1650641490000|2022-04-22 15:31:30|13739.2|13724.2|13738.7|13723.7|13739.2|13724.2|13738.7|13723.7|0
1650641500000|2022-04-22 15:31:40|13723.4|13708.4|13724.3|13709.3|13724.3|13709.3|13721.8|13706.8|23
1650641510000|2022-04-22 15:31:50|||||||||5
1650641520000|2022-04-22 15:32:00|13724.8|13709.8|13725.8|13710.8|13726.3|13711.3|13724.3|13709.3|2
1650641530000|2022-04-22 15:32:10|13725.3|13710.3|13725.7|13710.7|13726.2|13711.2|13725.3|13710.3|0
1650641540000|2022-04-22 15:32:20|13725.2|13710.2|13725.7|13710.7|13726.2|13711.2|13725.2|13710.2|0
1650641550000|2022-04-22 15:32:30|13726.2|13711.2|13728.7|13713.7|13728.7|13713.7|13725.7|13710.7|3
1650641560000|2022-04-22 15:32:40|13730.2|13715.2|13728.7|13713.7|13730.2|13715.2|13728.2|13713.2|6
1650641570000|2022-04-22 15:32:50|13729.2|13714.2|13718.8|13703.8|13729.2|13714.2|13718.8|13703.8|7
1650641580000|2022-04-22 15:33:00|13719.3|13704.3|13719.8|13704.8|13719.8|13704.8|13718.8|13703.8|10
1650641590000|2022-04-22 15:33:10|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|2
1650641600000|2022-04-22 15:33:20|13718.8|13703.8|13720.3|13705.3|13720.3|13705.3|13718.8|13703.8|3
1650641610000|2022-04-22 15:33:30|13720.8|13705.8|13723.3|13708.3|13723.3|13708.3|13720.8|13705.8|0
1650641620000|2022-04-22 15:33:40|13723.8|13708.8|13726.7|13711.7|13727.2|13712.2|13722.8|13707.8|2
1650641640000|2022-04-22 15:34:00|13727.2|13712.2|13724.7|13709.7|13727.2|13712.2|13724.7|13709.7|1
1650641660000|2022-04-22 15:34:20|13727.7|13712.7|13727.7|13712.7|13727.7|13712.7|13727.2|13712.2|1
1650641670000|2022-04-22 15:34:30|13727.2|13712.2|13723.7|13708.7|13727.2|13712.2|13723.7|13708.7|2
1650641680000|2022-04-22 15:34:40|13723.2|13708.2|13725.7|13710.7|13725.7|13710.7|13722.7|13707.7|1
1650641690000|2022-04-22 15:34:50|13724.3|13709.3|13723.8|13708.8|13724.3|13709.3|13723.8|13708.8|0
1650641700000|2022-04-22 15:35:00|13723.3|13708.3|13706.4|13691.4|13723.3|13708.3|13706.4|13691.4|11
1650641710000|2022-04-22 15:35:10|13705.9|13690.9|13702.4|13687.4|13705.9|13690.9|13702.4|13687.4|1
1650641720000|2022-04-22 15:35:20|13703.4|13688.4|13712.3|13697.3|13712.3|13697.3|13703.4|13688.4|3
1650641730000|2022-04-22 15:35:30|13711.8|13696.8|13718.3|13693.3|13718.3|13697.3|13711.8|13693.3|0
1650641740000|2022-04-22 15:35:40|13708.8|13693.8|13709.3|13694.3|13709.3|13694.3|13708.8|13693.8|0
1650641750000|2022-04-22 15:35:50|13708.3|13693.3|13708.3|13693.3|13708.8|13693.8|13708.3|13693.3|0
1650641760000|2022-04-22 15:36:00|13708.8|13693.8|13707.8|13692.8|13708.8|13693.8|13707.8|13692.8|1
1650641770000|2022-04-22 15:36:10|13706.8|13691.8|13698.8|13683.8|13706.8|13691.8|13698.8|13683.8|2
1650641780000|2022-04-22 15:36:20|13699.8|13684.8|13703.3|13688.3|13703.3|13688.3|13698.8|13683.8|3
1650641830000|2022-04-22 15:37:10|13702.8|13687.8|13702.8|13687.8|13702.8|13687.8|13702.8|13687.8|0
1650641860000|2022-04-22 15:37:40|||||||||1
1650641870000|2022-04-22 15:37:50|13703.3|13688.3|13704.3|13689.3|13704.3|13689.3|13703.3|13688.3|2
1650641880000|2022-04-22 15:38:00|13703.8|13688.8|13702.3|13687.3|13703.8|13688.8|13698.8|13683.8|3
1650641890000|2022-04-22 15:38:10|13701.8|13686.8|13692.4|13677.4|13701.8|13686.8|13692.4|13677.4|8
1650641910000|2022-04-22 15:38:30|13691.9|13676.9|13692.4|13677.4|13692.4|13677.4|13691.9|13676.9|0
1650641920000|2022-04-22 15:38:40|13694.3|13679.3|13693.8|13678.8|13694.8|13679.8|13693.3|13678.3|1
1650641940000|2022-04-22 15:39:00|13693.4|13678.4|13684.4|13669.4|13693.4|13678.4|13683.4|13668.4|3
1650641950000|2022-04-22 15:39:10|13685.9|13670.9|13686.8|13671.8|13686.8|13671.8|13685.9|13670.9|3
1650641960000|2022-04-22 15:39:20|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|1
1650641970000|2022-04-22 15:39:30|13700.2|13685.2|13696.3|13681.3|13700.2|13685.2|13696.3|13681.3|1
1650641980000|2022-04-22 15:39:40|13695.8|13680.8|13698.7|13683.7|13699.2|13684.2|13695.8|13680.8|1
1650641990000|2022-04-22 15:39:50|13698.2|13683.2|13695.8|13670.8|13698.2|13683.2|13695.8|13670.8|1
1650642000000|2022-04-22 15:40:00|13691.8|13676.8|13692.3|13677.3|13692.3|13677.3|13691.8|13676.8|1
1650642020000|2022-04-22 15:40:20|||||||||1
1650642030000|2022-04-22 15:40:30|13695.8|13670.8|13693.7|13678.7|13695.8|13678.7|13693.7|13670.8|0
1650642040000|2022-04-22 15:40:40|13694.2|13679.2|13693.7|13678.7|13694.2|13679.2|13693.7|13678.7|0
1650642060000|2022-04-22 15:41:00|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|0
1650642070000|2022-04-22 15:41:10|13694.7|13679.7|13695.7|13680.7|13695.7|13680.7|13694.7|13679.7|1
1650642080000|2022-04-22 15:41:20|13696.2|13681.2|13705.1|13690.1|13708.6|13690.1|13696.2|13681.2|2
1650642090000|2022-04-22 15:41:30|13706.1|13691.1|13707.6|13682.6|13707.6|13691.1|13706.1|13682.6|3
1650642120000|2022-04-22 15:42:00|13708.1|13683.1|13703.6|13688.6|13708.6|13689.6|13703.6|13683.1|1
1650642130000|2022-04-22 15:42:10|13702.6|13687.6|13702.6|13687.6|13702.6|13687.6|13702.6|13687.6|0
1650642140000|2022-04-22 15:42:20|13699.7|13684.7|13702.6|13687.6|13705.6|13690.6|13699.7|13684.7|6
1650642150000|2022-04-22 15:42:30|13705.1|13690.1|13704.6|13689.6|13705.1|13690.1|13704.6|13689.6|2
1650642160000|2022-04-22 15:42:40|13706.6|13691.6|13715|13700|13716|13701|13706.6|13691.6|9
1650642180000|2022-04-22 15:43:00|13712|13697|13714.5|13699.5|13715.5|13700.5|13712|13697|2
1650642190000|2022-04-22 15:43:10|13716|13701|13713.6|13698.6|13716|13701|13712.5|13697.5|8
1650642200000|2022-04-22 15:43:20|13716.1|13701.1|13716.5|13701.5|13716.5|13701.5|13713.1|13698.1|3
1650642210000|2022-04-22 15:43:30|13717|13702|13719.5|13704.5|13719.5|13704.5|13717|13702|4
1650642220000|2022-04-22 15:43:40|13719|13704|13713.6|13698.6|13719|13704|13713.6|13698.6|5
1650642230000|2022-04-22 15:43:50|13711.6|13696.6|13710.6|13695.6|13711.6|13696.6|13710.6|13695.6|0
1650642240000|2022-04-22 15:44:00|13710.1|13695.1|13704.2|13689.2|13710.1|13695.1|13704.2|13683.7|4
1650642250000|2022-04-22 15:44:10|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|0
1650642270000|2022-04-22 15:44:30|13704.2|13689.2|13705.6|13690.6|13711.6|13692.1|13704.2|13686.6|5
1650642290000|2022-04-22 15:44:50|13703.2|13688.2|13703.2|13688.2|13703.2|13688.2|13703.2|13688.2|1
1650642300000|2022-04-22 15:45:00|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|0
1650642320000|2022-04-22 15:45:20|13706.7|13681.7|13706.7|13681.7|13706.7|13687.1|13702.1|13681.7|1
1650642330000|2022-04-22 15:45:30|13706.6|13681.6|13706.6|13681.6|13706.6|13681.6|13706.6|13681.6|0
1650642340000|2022-04-22 15:45:40|13702.1|13687.1|13702.1|13687.1|13706.6|13687.1|13702.1|13681.6|1
1650642370000|2022-04-22 15:46:10|13702.6|13687.6|13696.2|13681.2|13702.6|13687.6|13696.1|13681.1|13
1650642380000|2022-04-22 15:46:20|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|1
1650642390000|2022-04-22 15:46:30|13691.7|13676.7|13681.3|13666.3|13691.7|13676.7|13681.3|13666.3|8
1650642410000|2022-04-22 15:46:50|13680.3|13665.3|13680.3|13665.3|13680.3|13665.3|13680.3|13665.3|0
1650642420000|2022-04-22 15:47:00|13679.4|13664.4|13677.4|13662.4|13679.4|13664.4|13677.4|13662.4|0
1650642430000|2022-04-22 15:47:10|13675.4|13660.4|13690.7|13675.7|13691.2|13676.2|13675.4|13660.4|5
1650642440000|2022-04-22 15:47:20|13690.8|13675.8|13695.2|13680.2|13696.2|13681.2|13690.8|13675.8|5
1650642450000|2022-04-22 15:47:30|13697.2|13682.2|13695.2|13680.2|13697.2|13682.2|13694.7|13679.7|5
1650642460000|2022-04-22 15:47:40|13695.7|13680.7|13698.7|13683.7|13698.7|13683.7|13695.7|13680.7|2
1650642470000|2022-04-22 15:47:50|13698.2|13683.2|13697.2|13682.2|13698.2|13683.2|13696.7|13681.7|0
1650642480000|2022-04-22 15:48:00|13694.7|13679.7|13697.2|13682.2|13697.7|13682.7|13694.7|13679.7|1
1650642500000|2022-04-22 15:48:20|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|0
1650642510000|2022-04-22 15:48:30|13694.7|13679.7|13695.7|13680.7|13695.7|13680.7|13694.7|13679.7|3
1650642530000|2022-04-22 15:48:50|13693.7|13678.7|13693.7|13678.7|13693.7|13678.7|13693.7|13678.7|0
1650642540000|2022-04-22 15:49:00|13692.7|13677.7|13682.3|13667.3|13693.2|13678.2|13680.3|13661.8|26
1650642550000|2022-04-22 15:49:10|13683.8|13668.8|13681.3|13666.3|13683.8|13668.8|13681.3|13666.3|1
1650642560000|2022-04-22 15:49:20|13681.8|13666.8|13683.7|13668.7|13684.8|13669.8|13681.8|13666.8|5
1650642570000|2022-04-22 15:49:30|13684.7|13669.7|13676.3|13661.3|13686.2|13671.2|13676.3|13661.3|2
1650642580000|2022-04-22 15:49:40|13676.8|13661.8|13676.8|13661.8|13676.8|13661.8|13676.8|13661.8|0
1650642590000|2022-04-22 15:49:50|||||||||2
1650642600000|2022-04-22 15:50:00|13676.3|13661.3|13677.3|13662.3|13677.3|13662.3|13675.8|13660.8|1
1650642610000|2022-04-22 15:50:10|13677.8|13662.8|13678.2|13663.2|13678.2|13663.2|13677.8|13662.8|1
1650642620000|2022-04-22 15:50:20|13681.7|13666.7|13687.2|13672.2|13690.2|13675.2|13681.7|13666.7|14
1650642630000|2022-04-22 15:50:30|13687.7|13672.7|13691.7|13676.7|13691.7|13676.7|13687.7|13672.7|3
1650642640000|2022-04-22 15:50:40|13690.7|13675.7|13690.7|13675.7|13690.7|13675.7|13690.7|13675.7|1
1650642650000|2022-04-22 15:50:50|13691.2|13676.2|13691.2|13676.2|13692.2|13677.2|13691.2|13676.2|2
1650642660000|2022-04-22 15:51:00|13692.2|13677.2|13692.7|13677.7|13692.7|13677.7|13692.2|13677.2|2
1650642670000|2022-04-22 15:51:10|13693.2|13678.2|13691.2|13676.2|13693.2|13678.2|13691.2|13676.2|2
1650642680000|2022-04-22 15:51:20|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|0
1650642690000|2022-04-22 15:51:30|13692.7|13677.7|13692.2|13677.2|13692.7|13677.7|13691.7|13676.7|1
1650642720000|2022-04-22 15:52:00|13692.1|13677.1|13684.8|13669.8|13694.1|13679.1|13684.8|13669.8|16
1650642730000|2022-04-22 15:52:10|13685.2|13670.2|13690.6|13675.6|13690.6|13675.6|13685.2|13670.2|0
1650642750000|2022-04-22 15:52:30|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1650642760000|2022-04-22 15:52:40|||||||||1
1650642770000|2022-04-22 15:52:50|13688.6|13673.6|13687.6|13672.6|13688.6|13673.6|13687.6|13672.6|1
1650642780000|2022-04-22 15:53:00|13687.2|13672.2|13687.1|13672.1|13687.6|13672.6|13686.7|13671.7|1
1650642810000|2022-04-22 15:53:30|13680.2|13665.2|13683.2|13668.2|13683.2|13668.2|13678.2|13663.2|5
1650642830000|2022-04-22 15:53:50|13682.7|13667.7|13682.2|13667.2|13682.7|13667.7|13681.7|13666.7|1
1650642840000|2022-04-22 15:54:00|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|0
1650642850000|2022-04-22 15:54:10|13680.2|13665.2|13681.7|13666.7|13681.7|13666.7|13680.2|13665.2|1
1650642860000|2022-04-22 15:54:20|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|0
1650642870000|2022-04-22 15:54:30|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|0
1650642890000|2022-04-22 15:54:50|13682.6|13667.6|13682.6|13667.6|13683.1|13668.1|13682.1|13667.1|5
1650642900000|2022-04-22 15:55:00|13683.1|13668.1|13683.1|13668.1|13683.6|13668.6|13683.1|13668.1|2
1650642910000|2022-04-22 15:55:10|13682.6|13667.6|13683.1|13668.1|13683.1|13668.1|13682.6|13667.6|2
1650642920000|2022-04-22 15:55:20|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|4
1650642930000|2022-04-22 15:55:30|13682.1|13667.1|13689.1|13674.1|13689.1|13674.1|13681.6|13666.6|6
1650642940000|2022-04-22 15:55:40|13690.5|13675.5|13690.6|13675.6|13690.6|13675.6|13690.5|13675.5|0
1650642950000|2022-04-22 15:55:50|13691.5|13676.5|13690.6|13675.6|13691.5|13676.5|13690.6|13675.6|1
1650642960000|2022-04-22 15:56:00|13688.6|13673.6|13686.1|13671.1|13688.6|13673.6|13684.6|13669.6|15
1650642970000|2022-04-22 15:56:10|13686.6|13671.6|13685.6|13670.6|13686.6|13671.6|13685.6|13670.6|1
1650642980000|2022-04-22 15:56:20|13686.6|13671.6|13686.6|13671.6|13687|13672|13686.1|13671.1|1
1650642990000|2022-04-22 15:56:30|13687|13672|13688|13673|13688|13673|13687|13672|1
1650643010000|2022-04-22 15:56:50|13686.1|13671.1|13687.5|13672.5|13687.5|13672.5|13686.1|13671.1|2
1650643020000|2022-04-22 15:57:00|13686.1|13671.1|13686.1|13671.1|13686.6|13671.6|13686.1|13671.1|1
1650643040000|2022-04-22 15:57:20|13686.5|13671.5|13686.5|13671.5|13686.5|13671.5|13686.1|13671.1|1
1650643050000|2022-04-22 15:57:30|13686|13671|13684.6|13669.6|13686.5|13671.5|13684.6|13669.6|2
1650643060000|2022-04-22 15:57:40|13678.1|13663.1|13678.1|13663.1|13678.1|13663.1|13678.1|13663.1|1
1650643070000|2022-04-22 15:57:50|13678.6|13663.6|13678.6|13663.6|13679.1|13664.1|13678.1|13663.1|1
1650643080000|2022-04-22 15:58:00|13678.1|13663.1|13671.7|13656.7|13678.1|13663.1|13671.7|13656.7|6
1650643090000|2022-04-22 15:58:10|13672.2|13657.2|13671.2|13656.2|13672.2|13657.2|13671.2|13656.2|0
1650643100000|2022-04-22 15:58:20|13671.7|13656.7|13631.6|13616.6|13671.7|13656.7|13631.6|13616.6|19
1650643110000|2022-04-22 15:58:30|13631.1|13616.1|13631.6|13616.6|13631.6|13616.6|13631.1|13616.1|0
1650643120000|2022-04-22 15:58:40|13631.1|13616.1|13631.1|13616.1|13631.1|13616.1|13630.6|13615.6|1
1650643130000|2022-04-22 15:58:50|13630.6|13615.6|13619.7|13604.7|13630.6|13615.6|13619.7|13604.7|3
1650643140000|2022-04-22 15:59:00|13621.2|13606.2|13619.7|13604.7|13621.2|13606.2|13619.2|13604.2|3
1650643150000|2022-04-22 15:59:10|13619.2|13604.2|13603.3|13588.3|13619.2|13604.2|13601.8|13586.8|16
1650643160000|2022-04-22 15:59:20|13601.3|13586.3|13606.8|13591.8|13614.7|13592.3|13600.8|13585.8|3
1650643180000|2022-04-22 15:59:40|13609.3|13584.3|13609.3|13584.3|13609.3|13584.3|13609.3|13584.3|2
1650643190000|2022-04-22 15:59:50|13596.4|13581.4|13592.9|13577.9|13596.8|13581.8|13592.4|13577.4|3
1650643200000|2022-04-22 16:00:00|13592.8|13577.8|13597.8|13582.8|13602.3|13587.3|13592.8|13577.8|3
1650643210000|2022-04-22 16:00:10|13598.3|13583.3|13596.3|13581.3|13598.7|13583.7|13595.3|13580.3|9
1650643220000|2022-04-22 16:00:20|13595.8|13580.8|13595|13557.5|13604.7|13589.7|13583.3|13557.5|18
1650643230000|2022-04-22 16:00:30|13594|13556.5|13586.3|13571.3|13594.1|13571.3|13586.3|13556.5|2
1650643240000|2022-04-22 16:00:40|13585.3|13570.3|13583.3|13568.3|13585.3|13570.3|13582.8|13567.8|1
1650643250000|2022-04-22 16:00:50|13583.8|13568.8|13575.4|13560.4|13584.3|13569.3|13574.4|13559.4|3
1650643260000|2022-04-22 16:01:00|13574.9|13559.9|13584.8|13569.8|13584.8|13569.8|13574.9|13559.9|4
1650643270000|2022-04-22 16:01:10|13583.8|13568.8|13582.4|13557.4|13583.8|13568.8|13578.9|13557.4|1
1650643280000|2022-04-22 16:01:20|13577.8|13562.8|13577.4|13562.4|13577.8|13562.8|13575.8|13560.8|0
1650643290000|2022-04-22 16:01:30|13577.9|13562.9|13576.9|13561.9|13577.9|13562.9|13576.4|13561.4|0
1650643300000|2022-04-22 16:01:40|13576.4|13561.4|13577.4|13562.4|13577.4|13562.4|13576.4|13561.4|0
1650643310000|2022-04-22 16:01:50|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|1
1650643320000|2022-04-22 16:02:00|13588.4|13563.4|13581.8|13566.8|13588.4|13568.8|13581.8|13563.4|16
1650643330000|2022-04-22 16:02:10|13579.4|13564.4|13579.4|13564.4|13579.4|13564.4|13579.4|13564.4|4
1650643340000|2022-04-22 16:02:20|13576.4|13561.4|13575.4|13560.4|13576.4|13561.4|13575.4|13560.4|0
1650643350000|2022-04-22 16:02:30|13574.9|13559.9|13562.4|13547.4|13574.9|13559.9|13562.4|13547.4|4
1650643360000|2022-04-22 16:02:40|13561.9|13546.9|13561.9|13546.9|13562.9|13547.9|13561.9|13546.9|3
1650643380000|2022-04-22 16:03:00|13561.3|13546.3|13561.3|13546.3|13561.3|13546.3|13561.3|13546.3|1
1650643390000|2022-04-22 16:03:10|13560.3|13545.3|13552.4|13537.4|13560.3|13545.3|13552.4|13537.4|17
1650643400000|2022-04-22 16:03:20|13549.4|13534.4|13547.9|13532.9|13549.4|13534.4|13547.9|13532.9|6
1650643410000|2022-04-22 16:03:30|13547.4|13532.4|13552.3|13537.3|13552.3|13537.3|13545.3|13530.3|8
1650643420000|2022-04-22 16:03:40|13554.8|13539.8|13549.8|13534.8|13556.3|13541.3|13546.8|13531.8|10
1650643430000|2022-04-22 16:03:50|13549.3|13534.3|13549.7|13534.7|13549.7|13534.7|13548.3|13533.3|2
1650643440000|2022-04-22 16:04:00|13548.7|13533.7|13548.7|13533.7|13548.7|13533.7|13548.7|13533.7|0
1650643450000|2022-04-22 16:04:10|13548.2|13533.2|13548.7|13533.7|13548.7|13533.7|13548.2|13533.2|0
1650643460000|2022-04-22 16:04:20|13549.2|13534.2|13548.2|13533.2|13549.2|13534.2|13548.2|13533.2|1
1650643470000|2022-04-22 16:04:30|13548.7|13533.7|13557.7|13542.7|13559.2|13544.2|13548.2|13533.2|15
1650643480000|2022-04-22 16:04:40|13556.2|13541.2|13556.7|13541.7|13556.7|13541.7|13556.2|13541.2|0
1650643500000|2022-04-22 16:05:00|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|0
1650643510000|2022-04-22 16:05:10|||||||||1
1650643530000|2022-04-22 16:05:30|||||||||1
1650643540000|2022-04-22 16:05:40|13556.2|13541.2|13556.7|13541.7|13556.7|13541.7|13556.2|13541.2|0
1650643550000|2022-04-22 16:05:50|13555.7|13540.7|13561.7|13546.7|13561.7|13546.7|13553.7|13538.7|3
1650643560000|2022-04-22 16:06:00|13561.6|13546.6|13571.5|13556.5|13574.5|13559.5|13561.6|13546.6|3
1650643570000|2022-04-22 16:06:10|13571|13556|13566.6|13551.6|13571|13556|13565.1|13550.1|2
1650643580000|2022-04-22 16:06:20|13567.5|13552.5|13574|13559|13574|13559|13567.5|13552.5|2
1650643590000|2022-04-22 16:06:30|13574.5|13559.5|13571.5|13556.5|13574.5|13559.5|13571.5|13556.5|0
1650643600000|2022-04-22 16:06:40|13571|13556|13571|13556|13571|13556|13565.1|13550.1|2
1650643610000|2022-04-22 16:06:50|13570.5|13555.5|13573|13558|13573|13558|13570.5|13555.5|0
1650643620000|2022-04-22 16:07:00|13572.5|13557.5|13573.5|13558.5|13573.5|13558.5|13570.5|13555.5|3
1650643630000|2022-04-22 16:07:10|13574|13559|13574.5|13559.5|13575|13560|13574|13559|1
1650643640000|2022-04-22 16:07:20|13571|13556|13573.1|13558.1|13573.1|13558.1|13566|13551|3
1650643650000|2022-04-22 16:07:30|13572.1|13557.1|13579.6|13564.6|13579.6|13564.6|13572.1|13557.1|2
1650643660000|2022-04-22 16:07:40|13584|13569|13583.6|13568.6|13584.1|13569.1|13583.6|13568.6|1
1650643670000|2022-04-22 16:07:50|13585.1|13570.1|13581.6|13566.6|13585.1|13570.1|13581.6|13566.6|2
1650643680000|2022-04-22 16:08:00|13581.1|13566.1|13573.1|13558.1|13581.6|13566.6|13573.1|13558.1|3
1650643690000|2022-04-22 16:08:10|13573.6|13558.6|13573.6|13558.6|13576|13561|13573.6|13558.6|1
1650643700000|2022-04-22 16:08:20|13570|13555|13565.6|13550.6|13570|13555|13565.6|13550.6|0
1650643740000|2022-04-22 16:09:00|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|1
1650643750000|2022-04-22 16:09:10|13581|13556|13573.6|13558.6|13581|13561|13573.6|13555.5|2
1650643760000|2022-04-22 16:09:20|13574.1|13559.1|13591|13576|13591|13576|13573.6|13558.6|23
1650643770000|2022-04-22 16:09:30|13590.9|13575.9|13594.5|13579.5|13596.4|13581.4|13590.9|13575.9|0
1650643780000|2022-04-22 16:09:40|13594|13579|13592.5|13577.5|13594.5|13579.5|13592.5|13577.5|1
1650643790000|2022-04-22 16:09:50|13593|13578|13592.5|13577.5|13593|13578|13592.5|13577.5|0
1650643800000|2022-04-22 16:10:00|13591|13576|13593|13578|13593|13578|13591|13576|11
1650643810000|2022-04-22 16:10:10|13593.5|13578.5|13598|13583|13598.5|13583.5|13593.5|13578.5|2
1650643820000|2022-04-22 16:10:20|13595|13580|13582.6|13567.6|13595|13580|13582.1|13567.1|8
1650643830000|2022-04-22 16:10:30|13582.1|13567.1|13582.6|13567.6|13583.1|13568.1|13581.1|13566.1|1
1650643840000|2022-04-22 16:10:40|13583.1|13568.1|13577.1|13562.1|13583.6|13568.6|13576.1|13561.1|7
1650643850000|2022-04-22 16:10:50|13578.1|13563.1|13580|13565|13580|13565|13577.6|13562.6|0
1650643860000|2022-04-22 16:11:00|13580.5|13565.5|13579|13564|13580.5|13565.5|13578.1|13563.1|1
1650643870000|2022-04-22 16:11:10|13578|13563|13581|13566|13581|13566|13578|13563|0
1650643880000|2022-04-22 16:11:20|13580.5|13565.5|13581|13566|13581|13566|13580.5|13565.5|1
1650643890000|2022-04-22 16:11:30|13581.5|13566.5|13581|13566|13581.5|13566.5|13579.5|13564.5|2
1650643900000|2022-04-22 16:11:40|13580.5|13565.5|13580|13565|13580.5|13565.5|13580|13565|1
1650643910000|2022-04-22 16:11:50|13579.5|13564.5|13575.5|13560.5|13579.5|13564.5|13575.5|13560.5|1
1650643920000|2022-04-22 16:12:00|13576.5|13561.5|13576.5|13561.5|13577.5|13562.5|13576|13561|1
1650643930000|2022-04-22 16:12:10|13577.5|13562.5|13577.5|13562.5|13578|13563|13576.5|13561.5|1
1650643940000|2022-04-22 16:12:20|13576.6|13561.6|13573|13558|13576.6|13561.6|13572.5|13557.5|1
1650643950000|2022-04-22 16:12:30|13576|13561|13580.5|13565.5|13581.5|13566.5|13576|13561|3
1650643960000|2022-04-22 16:12:40|13581.5|13566.5|13582|13567|13582|13567|13579.5|13564.5|1
1650643970000|2022-04-22 16:12:50|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|1
1650643980000|2022-04-22 16:13:00|13581.5|13566.5|13582|13567|13582.4|13567.4|13581|13566|3
1650643990000|2022-04-22 16:13:10|13580.5|13565.5|13577.5|13562.5|13580.5|13565.5|13577.5|13562.5|1
1650644020000|2022-04-22 16:13:40|||||||||1
1650644030000|2022-04-22 16:13:50|13580.5|13565.5|13579.5|13564.5|13580.5|13565.5|13579.5|13564.5|1
1650644040000|2022-04-22 16:14:00|13580|13565|13579|13564|13580|13565|13579|13564|2
1650644050000|2022-04-22 16:14:10|13578.5|13563.5|13578.5|13563.5|13579|13564|13578.5|13563.5|0
1650644060000|2022-04-22 16:14:20|13579|13564|13579|13564|13579.5|13564.5|13578|13563|1
1650644070000|2022-04-22 16:14:30|13577.5|13562.5|13577.5|13562.5|13577.5|13562.5|13577.5|13562.5|0
1650644080000|2022-04-22 16:14:40|13578|13563|13578|13563|13578|13563|13578|13563|1
1650644090000|2022-04-22 16:14:50|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|1
1650644100000|2022-04-22 16:15:00|13577|13562|13574|13559|13577|13562|13574|13559|1
1650644110000|2022-04-22 16:15:10|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|13573.5|13558.5|0
1650644130000|2022-04-22 16:15:30|13572.5|13557.5|13566|13551|13572.5|13557.5|13566|13551|3
1650644140000|2022-04-22 16:15:40|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|0
1650644150000|2022-04-22 16:15:50|13566|13551|13578.4|13563.4|13578.4|13563.4|13566|13551|16
1650644160000|2022-04-22 16:16:00|13578.9|13563.9|13580.9|13565.9|13580.9|13565.9|13578.9|13563.9|2
1650644180000|2022-04-22 16:16:20|13579.9|13564.9|13580.4|13565.4|13580.4|13565.4|13579.9|13564.9|2
1650644190000|2022-04-22 16:16:30|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|3
1650644200000|2022-04-22 16:16:40|13585.4|13570.4|13588.9|13573.9|13588.9|13573.9|13585.4|13570.4|1
1650644260000|2022-04-22 16:17:40|13588.4|13573.4|13588.4|13573.4|13588.4|13573.4|13588.4|13573.4|0
1650644270000|2022-04-22 16:17:50|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|0
1650644280000|2022-04-22 16:18:00|13586.4|13571.4|13586.4|13571.4|13586.4|13571.4|13586.3|13571.3|1
1650644320000|2022-04-22 16:18:40|13584.4|13569.4|13583.9|13568.9|13584.4|13569.4|13583.9|13568.9|1
1650644340000|2022-04-22 16:19:00|13584.4|13569.4|13580.9|13565.9|13584.4|13569.4|13580.4|13565.4|2
1650644400000|2022-04-22 16:20:00|13579.9|13564.9|13579.9|13564.9|13579.9|13564.9|13579.9|13564.9|1
1650644410000|2022-04-22 16:20:10|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|0
1650644420000|2022-04-22 16:20:20|13579.9|13564.9|13579.9|13564.9|13579.9|13564.9|13579.9|13564.9|0
1650644460000|2022-04-22 16:21:00|13577.8|13562.8|13577.8|13562.8|13577.8|13562.8|13577.8|13562.8|1
1650644470000|2022-04-22 16:21:10|||||||||1
1650644500000|2022-04-22 16:21:40|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|3
1650644510000|2022-04-22 16:21:50|13576.8|13561.8|13578.8|13563.8|13578.8|13563.8|13576.8|13561.8|3
1650644520000|2022-04-22 16:22:00|||||||||1
1650644550000|2022-04-22 16:22:30|13579.8|13564.8|13578.8|13563.8|13579.8|13564.8|13578.8|13563.8|3
1650644560000|2022-04-22 16:22:40|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|0
1650644610000|2022-04-22 16:23:30|13578.2|13563.2|13577.7|13562.7|13578.2|13563.2|13577.7|13562.7|2
1650644620000|2022-04-22 16:23:40|||||||||1
1650644630000|2022-04-22 16:23:50|13578.2|13563.2|13585.2|13570.2|13585.7|13570.7|13578.2|13563.2|5
1650644640000|2022-04-22 16:24:00|13583.7|13568.7|13583.7|13568.7|13584.2|13569.2|13583.7|13568.7|0
1650644650000|2022-04-22 16:24:10|13589.7|13574.7|13589.7|13574.7|13589.7|13574.7|13589.2|13574.2|8
1650644660000|2022-04-22 16:24:20|13590.7|13575.7|13590.7|13575.7|13590.7|13575.7|13590.7|13575.7|0
1650644680000|2022-04-22 16:24:40|||||||||1
1650644700000|2022-04-22 16:25:00|13590.2|13575.2|13589.2|13574.2|13590.2|13575.2|13589.2|13574.2|0
1650644710000|2022-04-22 16:25:10|13589.7|13574.7|13594.7|13579.7|13594.7|13579.7|13589.7|13574.7|6
1650644720000|2022-04-22 16:25:20|13598.1|13583.1|13599.1|13584.1|13599.1|13584.1|13598.1|13583.1|3
1650644730000|2022-04-22 16:25:30|13599.6|13584.6|13599.1|13584.1|13599.6|13584.6|13599.1|13584.1|0
1650644740000|2022-04-22 16:25:40|13600.1|13585.1|13602.1|13587.1|13602.1|13587.1|13600.1|13585.1|0
1650644750000|2022-04-22 16:25:50|13608|13593|13608|13593|13608|13593|13608|13593|2
1650644760000|2022-04-22 16:26:00|13608.5|13593.5|13608|13593|13608.5|13593.5|13608|13593|0
1650644780000|2022-04-22 16:26:20|13608.1|13593.1|13623.5|13598.5|13623.5|13598.5|13608.1|13593.1|1
1650644790000|2022-04-22 16:26:30|13625.5|13600.5|13627|13602|13627|13606|13621|13600.5|0
1650644810000|2022-04-22 16:26:50|13637.6|13600.1|13637.6|13600.1|13637.6|13600.1|13637.6|13600.1|2
1650644820000|2022-04-22 16:27:00|13637.7|13600.2|13614|13599|13637.7|13608.9|13614|13599|1
1650644830000|2022-04-22 16:27:10|13616|13601|13616|13601|13616|13601|13616|13601|0
1650644840000|2022-04-22 16:27:20|13615.5|13600.5|13613.6|13598.6|13615.5|13600.5|13613.1|13598.1|0
1650644850000|2022-04-22 16:27:30|13612.6|13597.6|13611.6|13596.6|13612.6|13597.6|13611.6|13596.6|0
1650644860000|2022-04-22 16:27:40|13611.1|13596.1|13611.6|13596.6|13611.6|13596.6|13611.1|13596.1|1
1650644880000|2022-04-22 16:28:00|13611.5|13596.5|13603.6|13588.6|13611.5|13596.5|13603.6|13588.6|2
1650644900000|2022-04-22 16:28:20|13604.6|13589.6|13604.6|13589.6|13604.6|13589.6|13604.6|13589.6|0
1650644910000|2022-04-22 16:28:30|13599.6|13584.6|13598.6|13583.6|13599.6|13584.6|13598.6|13583.6|1
1650644960000|2022-04-22 16:29:20|13601.6|13586.6|13601.6|13586.6|13601.6|13586.6|13601.6|13586.6|0
1650644980000|2022-04-22 16:29:40|||||||||1
1650644990000|2022-04-22 16:29:50|||||||||3
1650645000000|2022-04-22 16:30:00|13603.1|13588.1|13604.6|13589.6|13604.6|13589.6|13603.1|13588.1|1
1650645010000|2022-04-22 16:30:10|13607.5|13592.5|13607.5|13592.5|13608|13593|13607.5|13592.5|1
1650645020000|2022-04-22 16:30:20|13607.1|13592.1|13607.1|13592.1|13607.1|13592.1|13607.1|13592.1|1
1650645030000|2022-04-22 16:30:30|13607|13592|13607|13592|13607|13592|13605.6|13590.6|1
1650645040000|2022-04-22 16:30:40|13607.6|13592.6|13608|13593|13608|13593|13607.6|13592.6|0
1650645050000|2022-04-22 16:30:50|13608.5|13593.5|13624.5|13599.5|13624.5|13600|13608.5|13593.5|2
1650645060000|2022-04-22 16:31:00|13626.4|13601.4|13615.5|13600.5|13626.4|13606.4|13615.5|13600.5|0
1650645080000|2022-04-22 16:31:20|13615.9|13600.9|13616.4|13601.4|13616.4|13601.4|13615.9|13600.9|0
1650645090000|2022-04-22 16:31:30|13628.4|13603.4|13627.3|13612.3|13628.4|13612.3|13626.8|13603.4|1
1650645100000|2022-04-22 16:31:40|13628.4|13603.4|13628.4|13603.4|13628.4|13603.4|13628.4|13603.4|1
1650645120000|2022-04-22 16:32:00|13624.4|13609.4|13622.4|13607.4|13624.4|13609.4|13622.4|13607.4|0
1650645130000|2022-04-22 16:32:10|13621.4|13606.4|13620.9|13605.9|13621.4|13606.4|13620.9|13605.9|0
1650645150000|2022-04-22 16:32:30|13623.4|13598.4|13623.4|13598.4|13623.4|13598.4|13623.4|13598.4|0
1650645160000|2022-04-22 16:32:40|13623.9|13598.9|13615.4|13600.4|13623.9|13602|13615.4|13597.5|0
1650645170000|2022-04-22 16:32:50|13614.9|13599.9|13613.9|13598.9|13614.9|13599.9|13613.9|13598.9|0
1650645180000|2022-04-22 16:33:00|13616.4|13601.4|13611.9|13596.9|13616.9|13601.9|13611.9|13596.9|1
1650645190000|2022-04-22 16:33:10|13611.4|13596.4|13611.4|13596.4|13611.4|13596.4|13611.4|13596.4|0
1650645200000|2022-04-22 16:33:20|13609.5|13594.5|13613.9|13598.9|13613.9|13598.9|13609.5|13594.5|1
1650645210000|2022-04-22 16:33:30|13614.4|13599.4|13614.9|13599.9|13614.9|13599.9|13613.9|13598.9|3
1650645220000|2022-04-22 16:33:40|13615.4|13600.4|13620.9|13605.9|13620.9|13605.9|13615.4|13600.4|1
1650645230000|2022-04-22 16:33:50|13621.9|13606.9|13621.4|13606.4|13621.9|13606.9|13621.4|13606.4|0
1650645240000|2022-04-22 16:34:00|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|1
1650645260000|2022-04-22 16:34:20|13616.9|13601.9|13612.4|13597.4|13616.9|13601.9|13612.4|13597.4|2
1650645270000|2022-04-22 16:34:30|13616.5|13591.5|13611.4|13596.4|13617.4|13596.5|13611.4|13591.5|1
1650645280000|2022-04-22 16:34:40|13609.9|13594.9|13608.4|13593.4|13609.9|13594.9|13608.4|13593.4|0
1650645290000|2022-04-22 16:34:50|13609.4|13594.4|13608.4|13593.4|13609.4|13594.4|13608.4|13593.4|0
1650645300000|2022-04-22 16:35:00|13607.9|13592.9|13607.9|13592.9|13607.9|13592.9|13607.9|13592.9|0
1650645320000|2022-04-22 16:35:20|13606.9|13591.9|13607.4|13592.4|13608.9|13593.9|13605.4|13590.4|2
1650645330000|2022-04-22 16:35:30|13607.9|13592.9|13608.9|13593.9|13609.4|13594.4|13606.9|13591.9|1
1650645340000|2022-04-22 16:35:40|13609.4|13594.4|13614.8|13599.8|13615.3|13600.3|13609.4|13594.4|2
1650645350000|2022-04-22 16:35:50|13625.2|13610.2|13625.8|13610.8|13625.8|13610.8|13625.2|13610.2|2
1650645360000|2022-04-22 16:36:00|13627.7|13612.7|13627.2|13612.2|13627.8|13612.8|13627.2|13612.2|1
1650645370000|2022-04-22 16:36:10|13626.3|13611.3|13625.8|13610.8|13626.3|13611.3|13625.8|13610.8|0
1650645380000|2022-04-22 16:36:20|13627.7|13612.7|13627.7|13612.7|13627.7|13612.7|13627.7|13612.7|0
1650645390000|2022-04-22 16:36:30|13629.2|13614.2|13629.2|13614.2|13629.2|13614.2|13629.2|13614.2|0
1650645400000|2022-04-22 16:36:40|13631.7|13616.7|13632.2|13617.2|13632.2|13617.2|13631.7|13616.7|1
1650645420000|2022-04-22 16:37:00|13629.2|13614.2|13633.3|13608.3|13639.7|13624.1|13629.2|13608.3|4
1650645430000|2022-04-22 16:37:10|13636.1|13598.6|13636.1|13598.6|13636.1|13598.6|13636.1|13598.6|0
1650645460000|2022-04-22 16:37:40|13630.7|13615.7|13629.8|13614.8|13630.7|13615.7|13629.8|13614.8|0
1650645470000|2022-04-22 16:37:50|13629.3|13614.3|13627.3|13602.3|13629.3|13614.3|13627.3|13602.3|1
1650645480000|2022-04-22 16:38:00|13626.4|13601.4|13626.8|13601.8|13626.8|13601.8|13626.3|13601.3|1
1650645490000|2022-04-22 16:38:10|13622.3|13607.3|13625.8|13610.8|13625.8|13610.8|13622.3|13607.3|2
1650645500000|2022-04-22 16:38:20|13630.7|13615.7|13630.7|13615.7|13630.7|13615.7|13630.7|13615.7|1
1650645520000|2022-04-22 16:38:40|||||||||1
1650645540000|2022-04-22 16:39:00|13627.7|13612.7|13626.3|13611.3|13627.7|13612.7|13626.3|13611.3|1
1650645550000|2022-04-22 16:39:10|13621.3|13606.3|13621.3|13606.3|13621.3|13606.3|13619.3|13604.3|4
1650645560000|2022-04-22 16:39:20|13620.3|13605.3|13620.3|13605.3|13620.3|13605.3|13620.3|13605.3|0
1650645610000|2022-04-22 16:40:10|13619.3|13604.3|13619.3|13604.3|13619.3|13604.3|13619.3|13604.3|0
1650645630000|2022-04-22 16:40:30|13618.3|13603.3|13617.8|13602.8|13618.3|13603.3|13617.8|13602.8|1
1650645640000|2022-04-22 16:40:40|13617.3|13602.3|13618.3|13603.3|13618.3|13603.3|13617.3|13602.3|0
1650645650000|2022-04-22 16:40:50|13617.8|13602.8|13616.8|13601.8|13617.8|13602.8|13616.8|13601.8|0
1650645670000|2022-04-22 16:41:10|13615.8|13600.8|13611.8|13596.8|13615.8|13600.8|13611.8|13596.8|1
1650645680000|2022-04-22 16:41:20|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|1
1650645700000|2022-04-22 16:41:40|13619.2|13604.2|13614.7|13599.7|13619.2|13604.2|13614.7|13599.7|2
1650645710000|2022-04-22 16:41:50|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|0
1650645720000|2022-04-22 16:42:00|13613.7|13598.7|13614.7|13599.7|13614.7|13599.7|13613.7|13598.7|0
1650645730000|2022-04-22 16:42:10|13615.2|13600.2|13615.2|13600.2|13615.2|13600.2|13615.2|13600.2|0
1650645740000|2022-04-22 16:42:20|13617.2|13602.2|13613.7|13598.7|13617.2|13602.2|13613.2|13598.2|1
1650645760000|2022-04-22 16:42:40|13615.2|13600.2|13613.7|13598.7|13615.2|13600.2|13613.7|13598.7|2
1650645770000|2022-04-22 16:42:50|13613.2|13598.2|13615.2|13600.2|13615.2|13600.2|13613.2|13598.2|1
1650645780000|2022-04-22 16:43:00|13615.7|13600.7|13615.7|13600.7|13615.7|13600.7|13615.7|13600.7|1
1650645790000|2022-04-22 16:43:10|13620.2|13605.2|13626.1|13611.1|13626.1|13611.1|13620.2|13605.2|2
1650645800000|2022-04-22 16:43:20|13625.6|13610.6|13626.1|13611.1|13626.1|13611.1|13625.6|13610.6|0
1650645810000|2022-04-22 16:43:30|13632.1|13607.1|13632.1|13607.1|13632.1|13607.1|13632.1|13607.1|0
1650645820000|2022-04-22 16:43:40|13634.1|13609.1|13635.1|13610.1|13640.8|13610.1|13634.1|13603.3|0
1650645830000|2022-04-22 16:43:50|13634.1|13609.1|13633.1|13608.1|13634.1|13612.1|13626.6|13608.1|1
1650645850000|2022-04-22 16:44:10|13634.1|13609.1|13634.1|13609.1|13634.1|13609.1|13634.1|13609.1|0
1650645870000|2022-04-22 16:44:30|13637.1|13612.1|13633|13618|13637.1|13621|13631.1|13612.1|1
1650645880000|2022-04-22 16:44:40|13632.1|13617.1|13632.5|13617.5|13633|13618|13632|13617|0
1650645890000|2022-04-22 16:44:50|13631.1|13616.1|13629.6|13614.6|13631.6|13616.6|13629.6|13614.6|0
1650645900000|2022-04-22 16:45:00|13629.1|13614.1|13629.6|13614.6|13629.6|13614.6|13629.1|13614.1|1
1650645910000|2022-04-22 16:45:10|13630.6|13615.6|13642.5|13627.5|13645.9|13630.9|13630.6|13615.6|4
1650645920000|2022-04-22 16:45:20|13643|13628|13643.5|13628.5|13643.5|13628.5|13642.5|13627.5|0
1650645930000|2022-04-22 16:45:30|13642.5|13627.5|13643|13628|13643.5|13628.5|13642|13627|0
1650645940000|2022-04-22 16:45:40|13642.5|13627.5|13639|13624|13643|13628|13635.5|13620.5|3
1650645950000|2022-04-22 16:45:50|13634|13619|13630.6|13615.6|13634|13619|13630.6|13615.6|1
1650645960000|2022-04-22 16:46:00|||||||||1
1650645970000|2022-04-22 16:46:10|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|0
1650645980000|2022-04-22 16:46:20|13630.5|13615.5|13630.5|13615.5|13630.5|13615.5|13630.5|13615.5|0
1650645990000|2022-04-22 16:46:30|13628.6|13613.6|13626.5|13611.5|13628.6|13613.6|13626|13611|0
1650646010000|2022-04-22 16:46:50|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|1
1650646020000|2022-04-22 16:47:00|13632|13617|13632|13617|13632|13617|13632|13617|3
1650646050000|2022-04-22 16:47:30|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|0
1650646070000|2022-04-22 16:47:50|13632|13617|13631.5|13616.5|13632|13617|13631.5|13616.5|1
1650646080000|2022-04-22 16:48:00|13631|13616|13629|13614|13631|13616|13627.5|13612.5|5
1650646090000|2022-04-22 16:48:10|13628.5|13613.5|13629|13614|13629|13614|13628.5|13613.5|1
1650646100000|2022-04-22 16:48:20|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|0
1650646110000|2022-04-22 16:48:30|13631|13616|13637.9|13622.9|13637.9|13622.9|13631|13616|3
1650646120000|2022-04-22 16:48:40|13644.9|13619.9|13647.4|13622.4|13652.7|13622.4|13642.9|13615.2|1
1650646130000|2022-04-22 16:48:50|13648.4|13623.4|13641.9|13626.9|13648.4|13627.4|13641.9|13623.4|0
1650646140000|2022-04-22 16:49:00|13638|13623|13638.4|13623.4|13638.4|13623.4|13637.4|13622.4|0
1650646150000|2022-04-22 16:49:10|13642.9|13627.9|13642.4|13627.4|13643.4|13628.4|13640.4|13625.4|3
1650646160000|2022-04-22 16:49:20|13641.4|13626.4|13642.4|13627.4|13642.9|13627.9|13641.4|13626.4|0
1650646170000|2022-04-22 16:49:30|13642.9|13627.9|13643.9|13628.9|13643.9|13628.9|13642.4|13627.4|1
1650646180000|2022-04-22 16:49:40|13644.4|13629.4|13639.4|13624.4|13644.4|13629.4|13639.4|13624.4|2
1650646190000|2022-04-22 16:49:50|13640.4|13625.4|13641.9|13626.9|13642.4|13627.4|13638.9|13623.9|2
1650646200000|2022-04-22 16:50:00|||||||||2
1650646210000|2022-04-22 16:50:10|13641.4|13626.4|13641.4|13626.4|13642.4|13627.4|13641.4|13626.4|0
1650646220000|2022-04-22 16:50:20|13642.4|13627.4|13641.4|13626.4|13642.4|13627.4|13641.4|13626.4|1
1650646230000|2022-04-22 16:50:30|13641.9|13626.9|13641.4|13626.4|13642.4|13627.4|13641.4|13626.4|2
1650646240000|2022-04-22 16:50:40|13642.4|13627.4|13642.4|13627.4|13642.4|13627.4|13641.4|13626.4|0
1650646250000|2022-04-22 16:50:50|13641.4|13626.4|13638.9|13623.9|13642.4|13627.4|13638.9|13623.9|0
1650646260000|2022-04-22 16:51:00|13637.4|13622.4|13628.9|13613.9|13637.4|13622.4|13628.9|13613.9|3
1650646270000|2022-04-22 16:51:10|||||||||3
1650646280000|2022-04-22 16:51:20|||||||||1
1650646300000|2022-04-22 16:51:40|13633.9|13618.9|13636.4|13621.4|13636.4|13621.4|13633.9|13618.9|3
1650646310000|2022-04-22 16:51:50|13636.9|13621.9|13640.4|13625.4|13640.4|13625.4|13636.9|13621.9|0
1650646330000|2022-04-22 16:52:10|13640.9|13625.9|13642.3|13627.3|13642.3|13627.3|13640.9|13625.9|1
1650646340000|2022-04-22 16:52:20|13642.8|13627.8|13642.3|13627.3|13642.8|13627.8|13641.8|13626.8|0
1650646350000|2022-04-22 16:52:30|13641.8|13626.8|13641.8|13626.8|13641.8|13626.8|13641.8|13626.8|1
1650646360000|2022-04-22 16:52:40|13641.9|13626.9|13641.9|13626.9|13641.9|13626.9|13641.9|13626.9|0
1650646370000|2022-04-22 16:52:50|13641.8|13626.8|13641.8|13626.8|13641.8|13626.8|13641.8|13626.8|1
1650646390000|2022-04-22 16:53:10|||||||||3
1650646430000|2022-04-22 16:53:50|||||||||1
1650646440000|2022-04-22 16:54:00|13637.9|13622.9|13636.4|13621.4|13638.8|13623.8|13635.9|13620.9|1
1650646470000|2022-04-22 16:54:30|13636.3|13621.3|13643.3|13628.3|13643.3|13628.3|13636.3|13621.3|1
1650646480000|2022-04-22 16:54:40|13638.8|13623.8|13638.8|13623.8|13638.8|13623.8|13638.8|13623.8|0
1650646490000|2022-04-22 16:54:50|13643.2|13628.2|13642.7|13627.7|13643.2|13628.2|13642.7|13627.7|3
1650646500000|2022-04-22 16:55:00|13643.2|13628.2|13643.2|13628.2|13643.2|13628.2|13643.2|13628.2|0
1650646510000|2022-04-22 16:55:10|||||||||3
1650646520000|2022-04-22 16:55:20|13642.7|13627.7|13642.7|13627.7|13642.7|13627.7|13642.7|13627.7|1
1650646530000|2022-04-22 16:55:30|13643.7|13628.7|13643.7|13628.7|13643.7|13628.7|13643.7|13628.7|2
1650646540000|2022-04-22 16:55:40|13646.2|13631.2|13645.3|13630.3|13646.2|13631.2|13645.3|13630.3|1
1650646550000|2022-04-22 16:55:50|13645.8|13630.8|13644.8|13629.8|13645.8|13630.8|13644.8|13629.8|1
1650646590000|2022-04-22 16:56:30|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|0
1650646610000|2022-04-22 16:56:50|13643.7|13628.7|13643.2|13628.2|13643.7|13628.7|13643.2|13628.2|1
1650646620000|2022-04-22 16:57:00|13642.7|13627.7|13641.2|13626.2|13645.2|13630.2|13634.8|13619.8|4
1650646630000|2022-04-22 16:57:10|13638.8|13623.8|13638.8|13623.8|13638.8|13623.8|13638.8|13623.8|0
1650646640000|2022-04-22 16:57:20|13630.4|13615.4|13628.3|13613.3|13630.4|13615.4|13628.3|13613.3|3
1650646660000|2022-04-22 16:57:40|13627.8|13612.8|13627.8|13612.8|13627.8|13612.8|13627.8|13612.8|0
1650646670000|2022-04-22 16:57:50|13627.3|13612.3|13628.3|13613.3|13628.3|13613.3|13627.3|13612.3|1
1650646740000|2022-04-22 16:59:00|13626.3|13611.3|13626.3|13611.3|13629.3|13614.3|13626.3|13611.3|9
1650646750000|2022-04-22 16:59:10|||||||||2
1650646760000|2022-04-22 16:59:20|||||||||1
1650646770000|2022-04-22 16:59:30|13616.9|13601.9|13611.4|13596.4|13616.9|13601.9|13611.4|13596.4|6
1650646780000|2022-04-22 16:59:40|13610.4|13595.4|13609.9|13594.9|13610.4|13595.4|13609.9|13594.9|0
1650646790000|2022-04-22 16:59:50|13609.4|13594.4|13609.4|13594.4|13609.4|13594.4|13609.4|13594.4|0
1650646800000|2022-04-22 17:00:00|13608.9|13593.9|13610.9|13595.9|13610.9|13595.9|13608.9|13593.9|0
1650646820000|2022-04-22 17:00:20|13610.4|13595.4|13607.9|13592.9|13610.4|13595.4|13607.9|13592.9|2
1650646830000|2022-04-22 17:00:30|||||||||3
1650646840000|2022-04-22 17:00:40|13610.9|13595.9|13608.9|13593.9|13610.9|13595.9|13608.9|13593.9|3
1650646870000|2022-04-22 17:01:10|13610.4|13595.4|13610.4|13595.4|13610.4|13595.4|13610.4|13595.4|1
1650646910000|2022-04-22 17:01:50|13607.9|13592.9|13606.9|13591.9|13607.9|13592.9|13606.9|13591.9|0
1650646920000|2022-04-22 17:02:00|13606.4|13591.4|13605.9|13590.9|13606.4|13591.4|13605.9|13590.9|0
1650646960000|2022-04-22 17:02:40|13610.8|13595.8|13606.9|13591.9|13610.8|13595.8|13606.9|13591.9|1
1650646970000|2022-04-22 17:02:50|13605.9|13590.9|13605.4|13590.4|13605.9|13590.9|13605.4|13590.4|1
1650646980000|2022-04-22 17:03:00|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|0
1650646990000|2022-04-22 17:03:10|13605.4|13590.4|13605.4|13590.4|13605.4|13590.4|13605.4|13590.4|0
1650647030000|2022-04-22 17:03:50|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|1
1650647040000|2022-04-22 17:04:00|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|0
1650647060000|2022-04-22 17:04:20|13605.3|13590.3|13604.3|13589.3|13605.3|13590.3|13604.3|13589.3|1
1650647080000|2022-04-22 17:04:40|13602.8|13587.8|13602.8|13587.8|13602.8|13587.8|13602.8|13587.8|0
1650647090000|2022-04-22 17:04:50|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|13602.3|13587.3|1
1650647100000|2022-04-22 17:05:00|13602.8|13587.8|13602.3|13587.3|13602.8|13587.8|13602.3|13587.3|0
1650647110000|2022-04-22 17:05:10|13601.8|13586.8|13596.4|13581.4|13601.8|13586.8|13596.4|13581.4|3
1650647120000|2022-04-22 17:05:20|13593.4|13578.4|13593.9|13578.9|13593.9|13578.9|13592.4|13577.4|5
1650647130000|2022-04-22 17:05:30|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|0
1650647150000|2022-04-22 17:05:50|13591.9|13576.9|13591.9|13576.9|13591.9|13576.9|13591.9|13576.9|1
1650647160000|2022-04-22 17:06:00|13592.4|13577.4|13590.4|13575.4|13592.4|13577.4|13590.4|13575.4|0
1650647170000|2022-04-22 17:06:10|13588.4|13573.4|13588.4|13573.4|13588.4|13573.4|13588.4|13573.4|4
1650647180000|2022-04-22 17:06:20|13584.9|13569.9|13584.9|13569.9|13584.9|13569.9|13584.9|13569.9|3
1650647190000|2022-04-22 17:06:30|13584.4|13569.4|13582|13567|13584.4|13569.4|13581|13566|3
1650647200000|2022-04-22 17:06:40|13582.4|13567.4|13580.5|13565.5|13582.4|13567.4|13580.5|13565.5|1
1650647220000|2022-04-22 17:07:00|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|0
1650647250000|2022-04-22 17:07:30|13591.4|13566.4|13591.4|13566.4|13591.4|13566.4|13591.4|13566.4|2
1650647260000|2022-04-22 17:07:40|13589.4|13564.4|13583.9|13568.9|13589.4|13568.9|13583.9|13564.4|0
1650647270000|2022-04-22 17:07:50|13589.4|13564.4|13589.4|13564.4|13589.4|13564.4|13589.4|13564.4|0
1650647280000|2022-04-22 17:08:00|13583.9|13568.9|13583.9|13568.9|13583.9|13568.9|13583.9|13568.9|1
1650647330000|2022-04-22 17:08:50|||||||||1
1650647340000|2022-04-22 17:09:00|13581.4|13566.4|13583.9|13568.9|13583.9|13568.9|13581.4|13566.4|1
1650647350000|2022-04-22 17:09:10|13581.9|13566.9|13589.4|13564.4|13589.4|13566.9|13581.9|13564.4|1
1650647360000|2022-04-22 17:09:20|13582.9|13567.9|13582.9|13567.9|13582.9|13567.9|13582.9|13567.9|0
1650647380000|2022-04-22 17:09:40|13581.8|13566.8|13580.9|13565.9|13581.9|13566.9|13580.9|13565.9|0
1650647390000|2022-04-22 17:09:50|13579.4|13564.4|13580.4|13565.4|13580.4|13565.4|13579.4|13564.4|1
1650647420000|2022-04-22 17:10:20|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|1
1650647430000|2022-04-22 17:10:30|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|13580.4|13565.4|0
1650647440000|2022-04-22 17:10:40|13581.3|13566.3|13581.3|13566.3|13581.3|13566.3|13581.3|13566.3|2
1650647460000|2022-04-22 17:11:00|13578.9|13563.9|13579.4|13564.4|13579.4|13564.4|13578.9|13563.9|2
1650647470000|2022-04-22 17:11:10|13578.9|13563.9|13578.4|13563.4|13578.9|13563.9|13578.4|13563.4|0
1650647490000|2022-04-22 17:11:30|13578.9|13563.9|13578.9|13563.9|13578.9|13563.9|13578.9|13563.9|0
1650647500000|2022-04-22 17:11:40|13581.8|13566.8|13581.8|13566.8|13581.8|13566.8|13581.8|13566.8|2
1650647510000|2022-04-22 17:11:50|13580.8|13565.8|13580.8|13565.8|13580.8|13565.8|13580.8|13565.8|0
1650647520000|2022-04-22 17:12:00|13582.8|13567.8|13584.8|13569.8|13584.8|13569.8|13582.8|13567.8|1
1650647530000|2022-04-22 17:12:10|13584.3|13569.3|13584.3|13569.3|13584.8|13569.8|13584.3|13569.3|1
1650647540000|2022-04-22 17:12:20|13589.7|13574.7|13590.2|13575.2|13590.2|13575.2|13589.7|13574.7|1
1650647550000|2022-04-22 17:12:30|13589.7|13574.7|13590.2|13575.2|13590.2|13575.2|13589.7|13574.7|1
1650647560000|2022-04-22 17:12:40|13590.7|13575.7|13589.7|13574.7|13590.7|13575.7|13589.7|13574.7|0
1650647580000|2022-04-22 17:13:00|13589.2|13574.2|13589.2|13574.2|13589.2|13574.2|13589.2|13574.2|0
1650647620000|2022-04-22 17:13:40|13590.2|13575.2|13590.2|13575.2|13590.2|13575.2|13590.2|13575.2|0
1650647660000|2022-04-22 17:14:20|13592.7|13577.7|13592.7|13577.7|13592.7|13577.7|13592.7|13577.7|1
1650647690000|2022-04-22 17:14:50|13590.7|13575.7|13591.2|13576.2|13592.2|13577.2|13590.7|13575.7|1
1650647700000|2022-04-22 17:15:00|13590.7|13575.7|13586.7|13571.7|13590.7|13575.7|13586.7|13571.7|1
1650647720000|2022-04-22 17:15:20|13586.2|13571.2|13586.2|13571.2|13586.2|13571.2|13586.2|13571.2|0
1650647730000|2022-04-22 17:15:30|13584.7|13569.7|13582.3|13567.3|13584.7|13569.7|13582.3|13567.3|0
1650647740000|2022-04-22 17:15:40|13581.7|13566.7|13578.3|13563.3|13581.7|13566.7|13578.3|13563.3|1
1650647750000|2022-04-22 17:15:50|13577.8|13562.8|13582.7|13567.7|13582.7|13567.7|13577.8|13562.8|2
1650647760000|2022-04-22 17:16:00|13583.2|13568.2|13580.7|13565.7|13583.2|13568.2|13579.7|13564.7|2
1650647770000|2022-04-22 17:16:10|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|13580.7|13565.7|0
1650647780000|2022-04-22 17:16:20|13581.7|13566.7|13581.7|13566.7|13581.7|13566.7|13581.7|13566.7|1
1650647790000|2022-04-22 17:16:30|13580.7|13565.7|13580.7|13565.7|13580.7|13565.7|13580.7|13565.7|0
1650647800000|2022-04-22 17:16:40|13580.2|13565.2|13580.2|13565.2|13580.2|13565.2|13580.2|13565.2|1
1650647810000|2022-04-22 17:16:50|13579.2|13564.2|13579.2|13564.2|13579.2|13564.2|13579.2|13564.2|1
1650647820000|2022-04-22 17:17:00|13579.7|13564.7|13579.7|13564.7|13579.7|13564.7|13579.7|13564.7|0
1650647840000|2022-04-22 17:17:20|13580.2|13565.2|13580.2|13565.2|13580.2|13565.2|13580.2|13565.2|0
1650647850000|2022-04-22 17:17:30|13579.7|13564.7|13579.2|13564.2|13579.7|13564.7|13579.2|13564.2|0
1650647880000|2022-04-22 17:18:00|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|0
1650647900000|2022-04-22 17:18:20|13577.7|13562.7|13577.2|13562.2|13577.7|13562.7|13577.2|13562.2|1
1650647940000|2022-04-22 17:19:00|13576.7|13561.7|13576.7|13561.7|13576.7|13561.7|13576.7|13561.7|11
1650647970000|2022-04-22 17:19:30|||||||||3
1650647990000|2022-04-22 17:19:50|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|13581.1|13566.1|3
1650648000000|2022-04-22 17:20:00|13579.7|13564.7|13580.2|13565.2|13580.2|13565.2|13579.7|13564.7|0
1650648020000|2022-04-22 17:20:20|13581.2|13566.2|13582.6|13567.6|13582.6|13567.6|13581.2|13566.2|1
1650648030000|2022-04-22 17:20:30|13583.1|13568.1|13583.1|13568.1|13583.6|13568.6|13583.1|13568.1|0
1650648040000|2022-04-22 17:20:40|13583.6|13568.6|13583.6|13568.6|13583.6|13568.6|13583.6|13568.6|3
1650648050000|2022-04-22 17:20:50|||||||||3
1650648060000|2022-04-22 17:21:00|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|2
1650648090000|2022-04-22 17:21:30|||||||||1
1650648110000|2022-04-22 17:21:50|||||||||1
1650648170000|2022-04-22 17:22:50|13581.6|13566.6|13581.1|13566.1|13581.6|13566.6|13581.1|13566.1|2
1650648180000|2022-04-22 17:23:00|13582.6|13567.6|13582.6|13567.6|13583.1|13568.1|13582.6|13567.6|1
1650648240000|2022-04-22 17:24:00|13582.1|13567.1|13578.6|13563.6|13582.1|13567.1|13578.6|13563.6|6
1650648260000|2022-04-22 17:24:20|13576.6|13561.6|13575.6|13560.6|13576.6|13561.6|13575.6|13560.6|2
1650648270000|2022-04-22 17:24:30|||||||||1
1650648290000|2022-04-22 17:24:50|||||||||1
1650648300000|2022-04-22 17:25:00|||||||||2
1650648310000|2022-04-22 17:25:10|13575.5|13560.5|13575.5|13560.5|13575.5|13560.5|13575.5|13560.5|2
1650648320000|2022-04-22 17:25:20|13576|13561|13576|13561|13576|13561|13576|13561|6
1650648350000|2022-04-22 17:25:50|13575.5|13560.5|13575|13560|13575.5|13560.5|13575|13560|1
1650648360000|2022-04-22 17:26:00|||||||||17
1650648370000|2022-04-22 17:26:10|13575.5|13560.5|13581.9|13566.9|13581.9|13566.9|13575.5|13560.5|10
1650648380000|2022-04-22 17:26:20|||||||||1
1650648400000|2022-04-22 17:26:40|||||||||1
1650648410000|2022-04-22 17:26:50|13581.4|13566.4|13580.9|13565.9|13581.9|13566.9|13580.9|13565.9|1
1650648420000|2022-04-22 17:27:00|13581.4|13566.4|13581.4|13566.4|13581.4|13566.4|13581.4|13566.4|0
1650648430000|2022-04-22 17:27:10|13580.9|13565.9|13581.4|13566.4|13581.4|13566.4|13580.9|13565.9|1
1650648460000|2022-04-22 17:27:40|||||||||1
1650648470000|2022-04-22 17:27:50|||||||||1
1650648480000|2022-04-22 17:28:00|13582.9|13567.9|13582.9|13567.9|13582.9|13567.9|13582.9|13567.9|1
1650648490000|2022-04-22 17:28:10|13588.3|13573.3|13588.3|13573.3|13588.3|13573.3|13588.3|13573.3|1
1650648500000|2022-04-22 17:28:20|13588.8|13573.8|13588.8|13573.8|13588.8|13573.8|13588.8|13573.8|0
1650648510000|2022-04-22 17:28:30|13593.3|13578.3|13593.3|13578.3|13593.8|13578.8|13593.3|13578.3|2
1650648520000|2022-04-22 17:28:40|13592.8|13577.8|13592.3|13577.3|13592.8|13577.8|13592.3|13577.3|2
1650648540000|2022-04-22 17:29:00|13590.8|13575.8|13590.8|13575.8|13590.8|13575.8|13590.8|13575.8|0
1650648570000|2022-04-22 17:29:30|13590.3|13575.3|13589.8|13574.8|13590.3|13575.3|13589.8|13574.8|1
1650648580000|2022-04-22 17:29:40|13588.8|13573.8|13588.8|13573.8|13588.8|13573.8|13588.8|13573.8|0
1650648590000|2022-04-22 17:29:50|13584.3|13569.3|13584.3|13569.3|13584.3|13569.3|13584.3|13569.3|1
1650648600000|2022-04-22 17:30:00|13582.8|13567.8|13576.8|13561.8|13582.8|13567.8|13576.8|13561.8|3
1650648640000|2022-04-22 17:30:40|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|1
1650648650000|2022-04-22 17:30:50|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|0
1650648690000|2022-04-22 17:31:30|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|0
1650648700000|2022-04-22 17:31:40|13580.8|13565.8|13580.8|13565.8|13582.3|13567.3|13580.8|13565.8|5
1650648710000|2022-04-22 17:31:50|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|0
1650648720000|2022-04-22 17:32:00|13581.8|13566.8|13582.3|13567.3|13582.3|13567.3|13581.8|13566.8|1
1650648730000|2022-04-22 17:32:10|13581.8|13566.8|13580.8|13565.8|13581.8|13566.8|13580.8|13565.8|0
1650648740000|2022-04-22 17:32:20|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|0
1650648760000|2022-04-22 17:32:40|||||||||1
1650648780000|2022-04-22 17:33:00|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|0
1650648810000|2022-04-22 17:33:30|13580.3|13565.3|13582.8|13567.8|13582.8|13567.8|13580.3|13565.3|1
1650648820000|2022-04-22 17:33:40|13580.8|13565.8|13580.3|13565.3|13580.8|13565.8|13580.3|13565.3|1
1650648840000|2022-04-22 17:34:00|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|0
1650648880000|2022-04-22 17:34:40|||||||||1
1650648930000|2022-04-22 17:35:30|13578.3|13563.3|13577.8|13562.8|13578.3|13563.3|13577.8|13562.8|0
1650648940000|2022-04-22 17:35:40|||||||||2
1650648990000|2022-04-22 17:36:30|13581.2|13566.2|13591.1|13576.1|13591.1|13576.1|13581.2|13566.2|12
1650649000000|2022-04-22 17:36:40|13590.6|13575.6|13591.1|13576.1|13592.1|13577.1|13590.6|13575.6|2
1650649010000|2022-04-22 17:36:50|13590.6|13575.6|13591.6|13576.6|13591.6|13576.6|13590.6|13575.6|3
1650649020000|2022-04-22 17:37:00|13593.6|13578.6|13593.6|13578.6|13593.6|13578.6|13593.1|13578.1|1
1650649050000|2022-04-22 17:37:30|13590.6|13575.6|13589.6|13574.6|13590.6|13575.6|13589.6|13574.6|2
1650649070000|2022-04-22 17:37:50|||||||||1
1650649080000|2022-04-22 17:38:00|13590.1|13575.1|13589.6|13574.6|13590.1|13575.1|13589.6|13574.6|0
1650649110000|2022-04-22 17:38:30|13585.2|13570.2|13583.2|13568.2|13585.2|13570.2|13583.2|13568.2|2
1650649120000|2022-04-22 17:38:40|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|0
1650649130000|2022-04-22 17:38:50|13583.2|13568.2|13580.2|13565.2|13583.2|13568.2|13580.2|13565.2|1
1650649140000|2022-04-22 17:39:00|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|0
1650649150000|2022-04-22 17:39:10|13580.2|13565.2|13580.2|13565.2|13580.2|13565.2|13580.2|13565.2|1
1650649170000|2022-04-22 17:39:30|13579.7|13564.7|13579.7|13564.7|13579.7|13564.7|13579.7|13564.7|1
1650649190000|2022-04-22 17:39:50|13578.7|13563.7|13577.2|13562.2|13578.7|13563.7|13577.2|13562.2|1
1650649220000|2022-04-22 17:40:20|13578.2|13563.2|13578.2|13563.2|13578.2|13563.2|13578.2|13563.2|0
1650649230000|2022-04-22 17:40:30|||||||||2
1650649240000|2022-04-22 17:40:40|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|0
1650649250000|2022-04-22 17:40:50|13578.2|13563.2|13578.7|13563.7|13578.7|13563.7|13577.7|13562.7|4
1650649260000|2022-04-22 17:41:00|13578.1|13563.1|13578.7|13563.7|13578.7|13563.7|13578.1|13563.1|1
1650649270000|2022-04-22 17:41:10|13578.6|13563.6|13578.2|13563.2|13578.6|13563.6|13578.2|13563.2|0
1650649290000|2022-04-22 17:41:30|13578.1|13563.1|13577.7|13562.7|13578.1|13563.1|13577.7|13562.7|2
1650649300000|2022-04-22 17:41:40|13578.6|13563.6|13577.2|13562.2|13578.6|13563.6|13577.2|13562.2|3
1650649310000|2022-04-22 17:41:50|13574.2|13559.2|13573.2|13558.2|13574.2|13559.2|13573.2|13558.2|6
1650649320000|2022-04-22 17:42:00|13571.7|13556.7|13571.7|13556.7|13571.7|13556.7|13571.7|13556.7|4
1650649330000|2022-04-22 17:42:10|||||||||1
1650649340000|2022-04-22 17:42:20|13575.2|13560.2|13573.2|13558.2|13575.2|13560.2|13573.2|13558.2|4
1650649350000|2022-04-22 17:42:30|||||||||3
1650649380000|2022-04-22 17:43:00|||||||||1
1650649390000|2022-04-22 17:43:10|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|0
1650649400000|2022-04-22 17:43:20|||||||||1
1650649410000|2022-04-22 17:43:30|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|1
1650649420000|2022-04-22 17:43:40|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|1
1650649430000|2022-04-22 17:43:50|13577.1|13562.1|13577.6|13562.6|13577.6|13562.6|13577.1|13562.1|1
1650649440000|2022-04-22 17:44:00|13578.6|13563.6|13579.1|13564.1|13579.1|13564.1|13578.6|13563.6|0
1650649450000|2022-04-22 17:44:10|13579.6|13564.6|13581.6|13566.6|13581.6|13566.6|13579.6|13564.6|1
1650649460000|2022-04-22 17:44:20|13582.5|13567.5|13583|13568|13584|13569|13582.5|13567.5|2
1650649470000|2022-04-22 17:44:30|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|1
1650649480000|2022-04-22 17:44:40|13579.1|13564.1|13579.1|13564.1|13579.1|13564.1|13579.1|13564.1|1
1650649490000|2022-04-22 17:44:50|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|0
1650649510000|2022-04-22 17:45:10|13579.6|13564.6|13579.6|13564.6|13579.6|13564.6|13579.6|13564.6|0
1650649520000|2022-04-22 17:45:20|13580.1|13565.1|13594|13579|13594.5|13579.5|13580.1|13565.1|16
1650649540000|2022-04-22 17:45:40|13597|13582|13598|13583|13598.5|13583.5|13597|13582|4
1650649550000|2022-04-22 17:45:50|13601.5|13586.5|13601.5|13586.5|13602|13587|13601.5|13586.5|2
1650649560000|2022-04-22 17:46:00|13600.5|13585.5|13603.5|13588.5|13603.5|13588.5|13599|13584|8
1650649580000|2022-04-22 17:46:20|13604.5|13589.5|13609.4|13594.4|13609.4|13594.4|13604.5|13589.5|2
1650649590000|2022-04-22 17:46:30|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|13609.5|13594.5|1
1650649600000|2022-04-22 17:46:40|13608.5|13593.5|13608|13593|13608.5|13593.5|13607.5|13592.5|1
1650649610000|2022-04-22 17:46:50|13609|13594|13607|13592|13609.5|13594.5|13606.5|13591.5|4
1650649620000|2022-04-22 17:47:00|13609|13594|13611|13596|13611.5|13596.5|13609|13594|5
1650649630000|2022-04-22 17:47:10|13610.5|13595.5|13611|13596|13611|13596|13610.5|13595.5|1
1650649640000|2022-04-22 17:47:20|13610|13595|13609.5|13594.5|13610|13595|13609.5|13594.5|0
1650649650000|2022-04-22 17:47:30|13608.5|13593.5|13610.4|13595.4|13610.4|13595.4|13607.5|13592.5|3
1650649660000|2022-04-22 17:47:40|13610.9|13595.9|13607|13592|13614.4|13599.4|13607|13592|4
1650649670000|2022-04-22 17:47:50|13607.5|13592.5|13606.5|13591.5|13607.5|13592.5|13606.5|13591.5|1
1650649690000|2022-04-22 17:48:10|13609|13584|13605|13590|13609.5|13590|13605|13584|1
1650649700000|2022-04-22 17:48:20|13604|13589|13604|13589|13604|13589|13604|13589|0
1650649720000|2022-04-22 17:48:40|13603|13588|13603|13588|13603|13588|13603|13588|1
1650649740000|2022-04-22 17:49:00|13598.5|13583.5|13596.5|13581.5|13598.5|13583.5|13596|13581|4
1650649750000|2022-04-22 17:49:10|13598.5|13583.5|13603.9|13588.9|13603.9|13588.9|13597.5|13582.5|3
1650649770000|2022-04-22 17:49:30|13602.5|13587.5|13602.5|13587.5|13602.5|13587.5|13602.5|13587.5|1
1650649790000|2022-04-22 17:49:50|13603.9|13588.9|13603|13588|13604|13589|13602.5|13587.5|0
1650649800000|2022-04-22 17:50:00|13602.5|13587.5|13604|13589|13604|13589|13602.5|13587.5|1
1650649820000|2022-04-22 17:50:20|13604.5|13589.5|13604.5|13589.5|13604.5|13589.5|13604.5|13589.5|0
1650649840000|2022-04-22 17:50:40|||||||||1
1650649850000|2022-04-22 17:50:50|13605|13590|13605|13590|13605|13590|13605|13590|1
1650649860000|2022-04-22 17:51:00|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|0
1650649890000|2022-04-22 17:51:30|13607|13592|13611.9|13596.9|13611.9|13596.9|13607|13592|7
1650649900000|2022-04-22 17:51:40|13610.9|13595.9|13611.4|13596.4|13611.4|13596.4|13609.9|13594.9|9
1650649910000|2022-04-22 17:51:50|13611|13596|13611.5|13596.5|13612|13597|13610.5|13595.5|3
1650649920000|2022-04-22 17:52:00|13611|13596|13613.5|13598.5|13613.5|13598.5|13611|13596|9
1650649930000|2022-04-22 17:52:10|13613|13598|13614|13599|13614|13599|13612|13597|3
1650649950000|2022-04-22 17:52:30|13613.5|13598.5|13612.5|13597.5|13613.5|13598.5|13612.5|13597.5|1
1650649960000|2022-04-22 17:52:40|13612|13597|13613.5|13598.5|13613.5|13598.5|13612|13597|5
1650649970000|2022-04-22 17:52:50|13612.5|13597.5|13613.5|13598.5|13613.5|13598.5|13612.5|13597.5|4
1650649980000|2022-04-22 17:53:00|13612|13597|13613.5|13598.5|13613.5|13598.5|13611|13596|0
1650650010000|2022-04-22 17:53:30|13613|13598|13613|13598|13613|13598|13613|13598|1
1650650020000|2022-04-22 17:53:40|13613.5|13598.5|13612.5|13597.5|13613.5|13598.5|13612.5|13597.5|0
1650650030000|2022-04-22 17:53:50|13608|13593|13598.6|13583.6|13608|13593|13598.6|13583.6|7
1650650040000|2022-04-22 17:54:00|13599.1|13584.1|13598.6|13583.6|13599.1|13584.1|13598.6|13583.6|0
1650650060000|2022-04-22 17:54:20|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|0
1650650070000|2022-04-22 17:54:30|13596.1|13581.1|13597.6|13582.6|13597.6|13582.6|13596.1|13581.1|0
1650650080000|2022-04-22 17:54:40|13596.6|13581.6|13596.6|13581.6|13596.6|13581.6|13596.6|13581.6|1
1650650090000|2022-04-22 17:54:50|13596.1|13581.1|13596.6|13581.6|13596.6|13581.6|13596.1|13581.1|1
1650650110000|2022-04-22 17:55:10|13597.1|13582.1|13597.1|13582.1|13597.1|13582.1|13597.1|13582.1|2
1650650130000|2022-04-22 17:55:30|13597|13582|13596.5|13581.5|13598|13583|13596.5|13581.5|1
1650650140000|2022-04-22 17:55:40|13597|13582|13596.5|13581.5|13597|13582|13596.5|13581.5|0
1650650150000|2022-04-22 17:55:50|13597|13582|13595.5|13580.5|13598|13583|13595|13580|4
1650650160000|2022-04-22 17:56:00|13598.5|13583.5|13598.5|13583.5|13598.5|13583.5|13598.5|13583.5|1
1650650190000|2022-04-22 17:56:30|13600.5|13585.5|13599.5|13584.5|13601|13586|13599.5|13584.5|3
1650650210000|2022-04-22 17:56:50|13598|13583|13598|13583|13598|13583|13598|13583|1
1650650220000|2022-04-22 17:57:00|13595.5|13580.5|13595.5|13580.5|13595.5|13580.5|13595.5|13580.5|1
1650650230000|2022-04-22 17:57:10|13596|13581|13596|13581|13596|13581|13596|13581|5
1650650250000|2022-04-22 17:57:30|13594|13579|13594|13579|13594|13579|13594|13579|1
1650650260000|2022-04-22 17:57:40|13592|13577|13592|13577|13592|13577|13592|13577|1
1650650270000|2022-04-22 17:57:50|13591.5|13576.5|13590|13575|13591.5|13576.5|13590|13575|1
1650650280000|2022-04-22 17:58:00|13588.1|13573.1|13582.1|13567.1|13588.1|13573.1|13582.1|13567.1|2
1650650320000|2022-04-22 17:58:40|||||||||1
1650650330000|2022-04-22 17:58:50|13586.1|13571.1|13586.1|13571.1|13586.1|13571.1|13586.1|13571.1|2
1650650360000|2022-04-22 17:59:20|13583.6|13568.6|13583.6|13568.6|13583.6|13568.6|13583.6|13568.6|2
1650650380000|2022-04-22 17:59:40|13585.1|13570.1|13585.1|13570.1|13585.1|13570.1|13585.1|13570.1|5
1650650390000|2022-04-22 17:59:50|13583.1|13568.1|13583.1|13568.1|13583.1|13568.1|13583.1|13568.1|1
1650650400000|2022-04-22 18:00:00|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|2
1650650410000|2022-04-22 18:00:10|13585.6|13570.6|13584.1|13569.1|13585.6|13570.6|13584.1|13569.1|2
1650650430000|2022-04-22 18:00:30|13582.1|13567.1|13587.5|13572.5|13587.5|13572.5|13582.1|13567.1|3
1650650440000|2022-04-22 18:00:40|||||||||1
1650650450000|2022-04-22 18:00:50|13586.6|13571.6|13586.6|13571.6|13586.6|13571.6|13586.6|13571.6|1
1650650460000|2022-04-22 18:01:00|13586.1|13571.1|13585.1|13570.1|13586.1|13571.1|13584.1|13569.1|1
1650650470000|2022-04-22 18:01:10|13585.6|13570.6|13585.6|13570.6|13585.6|13570.6|13585.6|13570.6|0
1650650480000|2022-04-22 18:01:20|13585.1|13570.1|13586.6|13571.6|13586.6|13571.6|13584.1|13569.1|3
1650650490000|2022-04-22 18:01:30|13585.6|13570.6|13583.6|13568.6|13585.6|13570.6|13583.6|13568.6|2
1650650500000|2022-04-22 18:01:40|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|0
1650650510000|2022-04-22 18:01:50|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|2
1650650520000|2022-04-22 18:02:00|13581.6|13566.6|13582.1|13567.1|13582.6|13567.6|13581.6|13566.6|0
1650650550000|2022-04-22 18:02:30|13582|13567|13582|13567|13582|13567|13582|13567|1
1650650560000|2022-04-22 18:02:40|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|1
1650650570000|2022-04-22 18:02:50|13580.1|13565.1|13580.1|13565.1|13580.1|13565.1|13580.1|13565.1|0
1650650580000|2022-04-22 18:03:00|13580|13565|13579.5|13564.5|13580|13565|13579.5|13564.5|0
1650650610000|2022-04-22 18:03:30|13580|13565|13579.5|13564.5|13580|13565|13579.5|13564.5|0
1650650620000|2022-04-22 18:03:40|13578.5|13563.5|13577|13562|13578.5|13563.5|13577|13562|1
1650650630000|2022-04-22 18:03:50|13574|13559|13574|13559|13574|13559|13574|13559|2
1650650640000|2022-04-22 18:04:00|13572.5|13557.5|13573|13558|13573|13558|13572|13557|7
1650650660000|2022-04-22 18:04:20|13574|13559|13574|13559|13574|13559|13574|13559|1
1650650670000|2022-04-22 18:04:30|13575|13560|13574|13559|13575|13560|13574|13559|1
1650650690000|2022-04-22 18:04:50|13573.5|13558.5|13573.5|13558.5|13573.5|13558.5|13573.5|13558.5|1
1650650700000|2022-04-22 18:05:00|13573|13558|13573|13558|13573|13558|13573|13558|1
1650650720000|2022-04-22 18:05:20|13572.5|13557.5|13572.5|13557.5|13572.5|13557.5|13572.5|13557.5|6
1650650730000|2022-04-22 18:05:30|13572.4|13557.4|13573.4|13558.4|13573.4|13558.4|13572.4|13557.4|5
1650650740000|2022-04-22 18:05:40|13572.9|13557.9|13572.9|13557.9|13572.9|13557.9|13572.9|13557.9|0
1650650760000|2022-04-22 18:06:00|13573.9|13558.9|13573.4|13558.4|13573.9|13558.9|13573.4|13558.4|8
1650650770000|2022-04-22 18:06:10|13573.9|13558.9|13574.4|13559.4|13574.4|13559.4|13573.9|13558.9|2
1650650780000|2022-04-22 18:06:20|13576.4|13561.4|13580.4|13565.4|13580.4|13565.4|13576.4|13561.4|13
1650650790000|2022-04-22 18:06:30|13580.9|13565.9|13579.9|13564.9|13580.9|13565.9|13579.9|13564.9|0
1650650800000|2022-04-22 18:06:40|13579.4|13564.4|13577.9|13562.9|13579.4|13564.4|13577.9|13562.9|1
1650650810000|2022-04-22 18:06:50|13576.9|13561.9|13575.4|13560.4|13576.9|13561.9|13575.4|13560.4|0
1650650820000|2022-04-22 18:07:00|13575.9|13560.9|13574.4|13559.4|13575.9|13560.9|13574.4|13559.4|0
1650650830000|2022-04-22 18:07:10|13573.9|13558.9|13573.9|13558.9|13573.9|13558.9|13573.9|13558.9|0
1650650840000|2022-04-22 18:07:20|13573.4|13558.4|13576.4|13561.4|13576.4|13561.4|13573.4|13558.4|3
1650650850000|2022-04-22 18:07:30|13575.9|13560.9|13575.9|13560.9|13575.9|13560.9|13575.9|13560.9|2
1650650860000|2022-04-22 18:07:40|13577.4|13562.4|13581.4|13566.4|13581.9|13566.9|13577.4|13562.4|3
1650650870000|2022-04-22 18:07:50|13580.4|13565.4|13579.9|13564.9|13580.4|13565.4|13579.9|13564.9|1
1650650880000|2022-04-22 18:08:00|13577.9|13562.9|13577.9|13562.9|13577.9|13562.9|13577.9|13562.9|0
1650650900000|2022-04-22 18:08:20|13578.4|13563.4|13577.9|13562.9|13578.9|13563.9|13577.9|13562.9|0
1650650910000|2022-04-22 18:08:30|13578.3|13563.3|13581.3|13566.3|13581.3|13566.3|13578.3|13563.3|4
1650650920000|2022-04-22 18:08:40|13582.8|13567.8|13586.7|13571.7|13586.7|13571.7|13582.8|13567.8|4
1650650930000|2022-04-22 18:08:50|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|1
1650650940000|2022-04-22 18:09:00|13586.2|13571.2|13588.7|13573.7|13588.7|13573.7|13585.7|13570.7|0
1650650950000|2022-04-22 18:09:10|13588.2|13573.2|13586.2|13571.2|13588.2|13573.2|13585.2|13570.2|1
1650650960000|2022-04-22 18:09:20|13588.2|13573.2|13588.7|13573.7|13588.7|13573.7|13588.2|13573.2|0
1650650970000|2022-04-22 18:09:30|13589.2|13574.2|13588.7|13573.7|13589.2|13574.2|13588.7|13573.7|0
1650650990000|2022-04-22 18:09:50|13585.2|13570.2|13583.7|13568.7|13585.2|13570.2|13583.2|13568.2|4
1650651000000|2022-04-22 18:10:00|13582.2|13567.2|13577.8|13562.8|13582.2|13567.2|13577.8|13562.8|3
1650651010000|2022-04-22 18:10:10|13577.3|13562.3|13579.8|13564.8|13580.3|13565.3|13577.3|13562.3|12
1650651030000|2022-04-22 18:10:30|13580.2|13565.2|13580.3|13565.3|13580.3|13565.3|13580.2|13565.2|0
1650651040000|2022-04-22 18:10:40|13581.3|13566.3|13581.3|13566.3|13581.3|13566.3|13581.3|13566.3|1
1650651050000|2022-04-22 18:10:50|13580.3|13565.3|13579.8|13564.8|13580.3|13565.3|13579.8|13564.8|5
1650651060000|2022-04-22 18:11:00|13579.3|13564.3|13579.8|13564.8|13579.8|13564.8|13578.8|13563.8|0
1650651070000|2022-04-22 18:11:10|13580.3|13565.3|13579.8|13564.8|13580.8|13565.8|13578.8|13563.8|0
1650651080000|2022-04-22 18:11:20|13579.3|13564.3|13580.3|13565.3|13580.3|13565.3|13578.8|13563.8|0
1650651090000|2022-04-22 18:11:30|13579.8|13564.8|13579.3|13564.3|13580.3|13565.3|13577.3|13562.3|2
1650651100000|2022-04-22 18:11:40|13578.8|13563.8|13577.3|13562.3|13579.2|13564.2|13577.3|13562.3|2
1650651110000|2022-04-22 18:11:50|13576.3|13561.3|13578.3|13563.3|13578.7|13563.7|13575.8|13560.8|7
1650651120000|2022-04-22 18:12:00|13578.8|13563.8|13580.7|13565.7|13580.7|13565.7|13578.3|13563.3|1
1650651130000|2022-04-22 18:12:10|13582.2|13567.2|13593.1|13578.1|13593.6|13578.6|13582.2|13567.2|5
1650651140000|2022-04-22 18:12:20|13592.1|13577.1|13602.5|13587.5|13602.5|13587.5|13592.1|13577.1|7
1650651150000|2022-04-22 18:12:30|13602|13587|13606.9|13591.9|13607.4|13592.4|13602|13587|6
1650651160000|2022-04-22 18:12:40|13609.4|13594.4|13609|13594|13610.4|13595.4|13609|13594|0
1650651170000|2022-04-22 18:12:50|13609.9|13594.9|13605|13590|13610|13595|13605|13590|1
1650651180000|2022-04-22 18:13:00|13604.1|13589.1|13604.1|13589.1|13604.1|13589.1|13604.1|13589.1|0
1650651190000|2022-04-22 18:13:10|13602.1|13587.1|13602.1|13587.1|13602.1|13587.1|13602.1|13587.1|3
1650651200000|2022-04-22 18:13:20|13600.6|13585.6|13591.2|13576.2|13600.6|13585.6|13591.2|13576.2|7
1650651210000|2022-04-22 18:13:30|13590.7|13575.7|13593.7|13578.7|13594.7|13579.7|13589.7|13574.7|3
1650651220000|2022-04-22 18:13:40|13596.6|13581.6|13597.2|13582.2|13597.6|13582.6|13589.7|13574.7|8
1650651230000|2022-04-22 18:13:50|13596.7|13581.7|13585.8|13570.8|13596.7|13581.7|13585.8|13570.1|12
1650651240000|2022-04-22 18:14:00|13588.7|13563.7|13576.8|13561.8|13588.7|13567.7|13571.9|13556.9|21
1650651250000|2022-04-22 18:14:10|13574.8|13559.8|13572.9|13557.9|13574.8|13559.8|13572.9|13557.9|25
1650651260000|2022-04-22 18:14:20|13572.4|13557.4|13572.8|13557.8|13573.3|13558.3|13571.4|13556.4|33
1650651270000|2022-04-22 18:14:30|13572.3|13557.3|13570.9|13555.9|13573.8|13558.8|13570.4|13555.4|43
1650651280000|2022-04-22 18:14:40|13571.9|13556.9|13568.9|13553.9|13572.4|13557.4|13568.9|13553.9|32
1650651290000|2022-04-22 18:14:50|13568.4|13553.4|13569|13554|13575|13560|13567.5|13552.5|27
1650651300000|2022-04-22 18:15:00|13571.5|13556.5|13573.4|13558.4|13573.4|13558.4|13571|13556|11
1650651310000|2022-04-22 18:15:10|13577.9|13562.9|13574.9|13559.9|13579.4|13564.4|13574.9|13559.9|2
1650651320000|2022-04-22 18:15:20|13576.9|13561.9|13575.9|13560.9|13577.4|13562.4|13575.9|13560.9|1
1650651330000|2022-04-22 18:15:30|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|1
1650651340000|2022-04-22 18:15:40|||||||||1
1650651350000|2022-04-22 18:15:50|13586.8|13571.8|13586.9|13571.9|13586.9|13571.9|13586.8|13571.8|16
1650651360000|2022-04-22 18:16:00|13588.4|13573.4|13588.9|13573.9|13588.9|13573.9|13588.4|13573.4|2
1650651370000|2022-04-22 18:16:10|13588.4|13573.4|13592.3|13577.3|13593.3|13578.3|13588.4|13573.4|4
1650651380000|2022-04-22 18:16:20|13593.3|13578.3|13597.3|13582.3|13597.3|13582.3|13593.3|13578.3|4
1650651390000|2022-04-22 18:16:30|13599.3|13584.3|13602.3|13577.3|13602.3|13584.3|13598.8|13575.8|27
1650651400000|2022-04-22 18:16:40|13594.9|13579.9|13604.8|13579.8|13605.3|13580.3|13592.8|13577.8|6
1650651410000|2022-04-22 18:16:50|13605.3|13580.3|13599.3|13584.3|13605.3|13584.3|13599.3|13579.8|0
1650651420000|2022-04-22 18:17:00|13604.8|13579.8|13604.8|13579.8|13604.8|13579.8|13604.8|13579.8|3
1650651430000|2022-04-22 18:17:10|13597.8|13582.8|13600.8|13585.8|13604.8|13587.2|13595.8|13579.8|1
1650651440000|2022-04-22 18:17:20|13607.2|13592.2|13610.7|13595.7|13610.7|13595.7|13607.2|13592.2|11
1650651450000|2022-04-22 18:17:30|13611.2|13596.2|13620.2|13605.2|13622.1|13605.2|13611.2|13596.2|3
1650651460000|2022-04-22 18:17:40|13619.7|13604.7|13620.2|13595.2|13623.1|13608.1|13619.7|13595.2|6
1650651470000|2022-04-22 18:17:50|13619.2|13594.2|13614.2|13599.2|13619.2|13599.7|13614.2|13594.2|0
1650651480000|2022-04-22 18:18:00|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|0
1650651490000|2022-04-22 18:18:10|13620.7|13595.7|13615.7|13600.7|13620.7|13601.2|13615.2|13595.7|1
1650651500000|2022-04-22 18:18:20|13615.2|13600.2|13615.2|13600.2|13615.2|13600.2|13615.2|13600.2|0
1650651510000|2022-04-22 18:18:30|13616.1|13601.1|13616.1|13601.1|13616.1|13601.1|13616.1|13601.1|0
1650651520000|2022-04-22 18:18:40|13615.2|13600.2|13616.1|13601.1|13616.1|13601.1|13615.2|13600.2|0
1650651530000|2022-04-22 18:18:50|13617.1|13602.1|13617.1|13602.1|13617.7|13602.7|13617.1|13602.1|0
1650651540000|2022-04-22 18:19:00|13616.6|13601.6|13617.6|13602.6|13617.6|13602.6|13616.6|13601.6|0
1650651550000|2022-04-22 18:19:10|13616.6|13601.6|13614.6|13599.6|13616.6|13601.6|13614.6|13599.6|2
1650651560000|2022-04-22 18:19:20|13615.1|13600.1|13610.6|13595.6|13615.6|13600.6|13610.6|13595.6|2
1650651570000|2022-04-22 18:19:30|13607.6|13592.6|13607.1|13592.1|13607.6|13592.6|13607.1|13592.1|4
1650651580000|2022-04-22 18:19:40|13607.2|13592.2|13610.7|13585.7|13610.7|13592.2|13606.2|13585.2|2
1650651590000|2022-04-22 18:19:50|13610.2|13585.2|13612.1|13587.1|13615.9|13587.6|13610.2|13578.4|6
1650848400000|2022-04-25 01:00:00|13536|13498.5|13537.6|13512.6|13542.4|13512.6|13526|13488.5|13
1650848410000|2022-04-25 01:00:10|13536.3|13511.3|13531.1|13506.1|13540.6|13511.7|13514|13496.4|6
1650848420000|2022-04-25 01:00:20|13528.6|13503.6|13521.3|13506.3|13528.6|13508.2|13521.3|13503.6|1
1650848430000|2022-04-25 01:00:30|13520.8|13505.8|13518.9|13503.9|13520.8|13505.8|13518.9|13503.9|0
1650848440000|2022-04-25 01:00:40|13517.9|13502.9|13512.7|13497.7|13517.9|13502.9|13512.2|13497.2|3
1650848450000|2022-04-25 01:00:50|13511.3|13496.3|13510.8|13495.8|13511.3|13496.3|13510.8|13495.8|1
1650848460000|2022-04-25 01:01:00|13510.6|13495.6|13509.6|13494.6|13514.7|13498|13501.9|13486.9|10
1650848470000|2022-04-25 01:01:10|13510.1|13495.1|13507.7|13492.7|13510.1|13495.1|13507.7|13492.7|2
1650848480000|2022-04-25 01:01:20|13505.8|13490.8|13504.4|13489.4|13505.8|13490.8|13504.4|13489.4|0
1650848490000|2022-04-25 01:01:30|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1650848500000|2022-04-25 01:01:40|13502.3|13487.3|13500.9|13485.9|13502.3|13487.3|13500.9|13485.9|2
1650848510000|2022-04-25 01:01:50|13501.4|13486.4|13504.3|13489.3|13504.3|13489.3|13501.4|13486.4|6
1650848520000|2022-04-25 01:02:00|13507.2|13492.2|13509|13494|13509|13494|13505.2|13490.2|6
1650848530000|2022-04-25 01:02:10|13509.5|13494.5|13509.5|13494.5|13509.5|13494.5|13509.5|13494.5|0
1650848540000|2022-04-25 01:02:20|13509.6|13494.6|13520.9|13505.9|13520.9|13505.9|13509.6|13494.6|4
1650848550000|2022-04-25 01:02:30|13522.4|13507.4|13521.3|13506.3|13525.8|13510.8|13521.3|13506.3|9
1650848560000|2022-04-25 01:02:40|13520.8|13505.8|13520.8|13505.8|13520.8|13505.8|13520.8|13505.8|0
1650848570000|2022-04-25 01:02:50|13519.9|13504.9|13519.9|13504.9|13519.9|13504.9|13519.9|13504.9|1
1650848580000|2022-04-25 01:03:00|13520.9|13505.9|13522.9|13497.9|13523.8|13505.9|13518.9|13497.9|2
1650848600000|2022-04-25 01:03:20|13517|13502|13516|13501|13517|13502|13516|13501|1
1650848620000|2022-04-25 01:03:40|||||||||1
1650848630000|2022-04-25 01:03:50|||||||||1
1650848660000|2022-04-25 01:04:20|13514.5|13499.5|13514.5|13499.5|13514.5|13499.5|13514.5|13499.5|0
1650848690000|2022-04-25 01:04:50|||||||||1
1650848700000|2022-04-25 01:05:00|13515.5|13500.5|13520.8|13505.8|13527.3|13512.3|13515.5|13500.5|3
1650848740000|2022-04-25 01:05:40|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|0
1650848750000|2022-04-25 01:05:50|13521.2|13506.2|13521.2|13506.2|13521.2|13506.2|13521.2|13506.2|1
1650848860000|2022-04-25 01:07:40|13520.2|13505.2|13520.2|13505.2|13520.2|13505.2|13520.2|13505.2|0
1650848920000|2022-04-25 01:08:40|||||||||1
1650848990000|2022-04-25 01:09:50|13519.2|13504.2|13517.8|13502.8|13519.2|13504.2|13517.8|13502.8|1
1650849000000|2022-04-25 01:10:00|13517.3|13502.3|13515.8|13500.8|13517.3|13502.3|13515.8|13500.8|0
1650849020000|2022-04-25 01:10:20|13514.4|13499.4|13513.4|13498.4|13514.4|13499.4|13513.4|13498.4|0
1650849030000|2022-04-25 01:10:30|13515.6|13490.6|13515.6|13490.6|13515.6|13490.6|13515.6|13490.6|0
1650849050000|2022-04-25 01:10:50|13515.1|13490.1|13515.1|13490.1|13515.1|13490.1|13515.1|13490.1|1
1650849060000|2022-04-25 01:11:00|13515.6|13490.6|13515.1|13490.1|13515.6|13490.6|13515.1|13490.1|6
1650849090000|2022-04-25 01:11:30|13514.1|13489.1|13514.1|13489.1|13514.1|13489.1|13514.1|13489.1|0
1650849110000|2022-04-25 01:11:50|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|3
1650849130000|2022-04-25 01:12:10|13507.1|13492.1|13504.2|13489.2|13507.1|13492.1|13504.2|13489.2|0
1650849140000|2022-04-25 01:12:20|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|0
1650849150000|2022-04-25 01:12:30|13504.2|13489.2|13504.6|13489.6|13504.6|13489.6|13504.2|13489.2|0
1650849160000|2022-04-25 01:12:40|13504.2|13489.2|13504.6|13489.6|13504.6|13489.6|13504.2|13489.2|0
1650849170000|2022-04-25 01:12:50|13504|13489|13504|13489|13504|13489|13504|13489|2
1650849220000|2022-04-25 01:13:40|13503|13488|13503|13488|13503|13488|13503|13488|1
1650849230000|2022-04-25 01:13:50|||||||||1
1650849240000|2022-04-25 01:14:00|13483.1|13468.1|13482.6|13467.6|13483.1|13468.1|13482.6|13467.6|51
1650849280000|2022-04-25 01:14:40|13479.8|13464.8|13477.2|13462.2|13479.8|13464.8|13477.2|13462.2|1
1650849290000|2022-04-25 01:14:50|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|2
1650849300000|2022-04-25 01:15:00|||||||||1
1650849340000|2022-04-25 01:15:40|||||||||1
1650849350000|2022-04-25 01:15:50|||||||||1
1650849370000|2022-04-25 01:16:10|13476.7|13461.7|13476.4|13461.4|13476.7|13461.7|13476.4|13461.4|0
1650849410000|2022-04-25 01:16:50|13476.3|13461.3|13476.3|13461.3|13476.3|13461.3|13476.3|13461.3|2
1650849470000|2022-04-25 01:17:50|||||||||2
1650849480000|2022-04-25 01:18:00|||||||||1
1650849520000|2022-04-25 01:18:40|||||||||2
1650849530000|2022-04-25 01:18:50|||||||||3
1650849560000|2022-04-25 01:19:20|13475.3|13460.3|13475.3|13460.3|13475.3|13460.3|13475.3|13460.3|1
1650849590000|2022-04-25 01:19:50|||||||||2
1650849600000|2022-04-25 01:20:00|13473.9|13458.9|13467.6|13452.6|13473.9|13458.9|13467.6|13452.6|6
1650849630000|2022-04-25 01:20:30|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|0
1650849640000|2022-04-25 01:20:40|||||||||1
1650849650000|2022-04-25 01:20:50|13467.1|13452.1|13467.1|13452.1|13467.1|13452.1|13467.1|13452.1|2
1650849670000|2022-04-25 01:21:10|||||||||1
1650849680000|2022-04-25 01:21:20|13467|13452|13458.7|13443.7|13467|13452|13458.7|13443.7|2
1650849700000|2022-04-25 01:21:40|||||||||2
1650849710000|2022-04-25 01:21:50|13456.8|13441.8|13456.7|13441.7|13456.8|13441.8|13456.7|13441.7|3
1650849740000|2022-04-25 01:22:20|13455.7|13440.7|13455.7|13440.7|13455.7|13440.7|13455.7|13440.7|1
1650849770000|2022-04-25 01:22:50|||||||||1
1650849780000|2022-04-25 01:23:00|13450.9|13435.9|13450.2|13435.2|13450.9|13435.9|13450.2|13435.2|19
1650849790000|2022-04-25 01:23:10|13450.3|13435.3|13450.3|13435.3|13450.3|13435.3|13450.3|13435.3|0
1650849830000|2022-04-25 01:23:50|13446.5|13431.5|13445.5|13430.5|13446.5|13431.5|13445.5|13430.5|2
1650849850000|2022-04-25 01:24:10|13445.4|13430.4|13445.9|13430.9|13445.9|13430.9|13445.4|13430.4|2
1650849870000|2022-04-25 01:24:30|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|0
1650849880000|2022-04-25 01:24:40|13445.9|13430.9|13445.9|13430.9|13445.9|13430.9|13445.9|13430.9|0
1650849890000|2022-04-25 01:24:50|13445.4|13430.4|13445.4|13430.4|13445.9|13430.9|13445.4|13430.4|1
1650849900000|2022-04-25 01:25:00|13442.2|13427.2|13437.4|13422.4|13442.2|13427.2|13437.4|13422.4|6
1650849950000|2022-04-25 01:25:50|13436.9|13421.9|13436.9|13421.9|13436.9|13421.9|13436.9|13421.9|1
1650850000000|2022-04-25 01:26:40|13433.2|13418.2|13433.2|13418.2|13433.2|13418.2|13433.2|13418.2|0
1650850010000|2022-04-25 01:26:50|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|1
1650850020000|2022-04-25 01:27:00|13432.7|13417.7|13432.9|13417.9|13433.4|13418.4|13432.7|13417.7|3
1650850050000|2022-04-25 01:27:30|13433.4|13418.4|13433.4|13418.4|13433.4|13418.4|13433.4|13418.4|0
1650850070000|2022-04-25 01:27:50|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|1
1650850130000|2022-04-25 01:28:50|||||||||1
1650850180000|2022-04-25 01:29:40|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|0
1650850190000|2022-04-25 01:29:50|13432.9|13417.9|13435.3|13420.3|13435.3|13420.3|13432.9|13417.9|2
1650850200000|2022-04-25 01:30:00|13438.6|13423.6|13438.1|13423.1|13438.6|13423.6|13438.1|13423.1|1
1650850220000|2022-04-25 01:30:20|13438.6|13423.6|13438.6|13423.6|13438.6|13423.6|13438.6|13423.6|4
1650850250000|2022-04-25 01:30:50|13438.1|13423.1|13438.1|13423.1|13438.1|13423.1|13438.1|13423.1|1
1650850310000|2022-04-25 01:31:50|13437.6|13422.6|13437.2|13422.2|13437.7|13422.7|13437.2|13422.2|1
1650850320000|2022-04-25 01:32:00|13436.2|13421.2|13431|13416|13436.2|13421.2|13431|13416|4
1650850330000|2022-04-25 01:32:10|||||||||1
1650850340000|2022-04-25 01:32:20|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|3
1650850350000|2022-04-25 01:32:30|||||||||1
1650850430000|2022-04-25 01:33:50|13433.2|13418.2|13433.3|13418.3|13433.3|13418.3|13432.8|13417.8|0
1650850440000|2022-04-25 01:34:00|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|0
1650850450000|2022-04-25 01:34:10|13432.4|13417.4|13431.9|13416.9|13432.4|13417.4|13431.9|13416.9|1
1650850470000|2022-04-25 01:34:30|||||||||1
1650850480000|2022-04-25 01:34:40|13432.4|13417.4|13431.9|13416.9|13432.4|13417.4|13431.9|13416.9|1
1650850540000|2022-04-25 01:35:40|13430.4|13415.4|13429.3|13414.3|13430.4|13415.4|13429.3|13414.3|5
1650850560000|2022-04-25 01:36:00|||||||||4
1650850570000|2022-04-25 01:36:10|13429.4|13414.4|13429.4|13414.4|13429.4|13414.4|13429.4|13414.4|0
1650850590000|2022-04-25 01:36:30|13429.3|13414.3|13429.3|13414.3|13429.3|13414.3|13429.3|13414.3|0
1650850640000|2022-04-25 01:37:20|||||||||1
1650850680000|2022-04-25 01:38:00|13429.2|13414.2|13429.2|13414.2|13429.2|13414.2|13429.2|13414.2|0
1650850790000|2022-04-25 01:39:50|13427.3|13412.3|13427.3|13412.3|13427.3|13412.3|13427.3|13412.3|1
1650850800000|2022-04-25 01:40:00|13413.9|13398.9|13404.9|13389.9|13415.9|13398.9|13402.4|13387.4|63
1650850810000|2022-04-25 01:40:10|13405.3|13390.3|13405.3|13390.3|13405.4|13390.4|13404.9|13389.9|0
1650850820000|2022-04-25 01:40:20|13404.9|13389.9|13405.4|13390.4|13405.4|13390.4|13404.9|13389.9|0
1650850830000|2022-04-25 01:40:30|13404.9|13389.9|13404.9|13389.9|13405.4|13390.4|13404.4|13389.4|0
1650850850000|2022-04-25 01:40:50|13406.8|13391.8|13406.4|13391.4|13406.8|13391.8|13406.4|13391.4|0
1650850880000|2022-04-25 01:41:20|||||||||1
1650850960000|2022-04-25 01:42:40|13409.2|13394.2|13409.2|13394.2|13409.2|13394.2|13409.2|13394.2|0
1650850970000|2022-04-25 01:42:50|13406.4|13391.4|13405.4|13390.4|13406.4|13391.4|13403.4|13388.4|4
1650850980000|2022-04-25 01:43:00|13404.9|13389.9|13403.9|13388.9|13405.3|13390.3|13403.9|13388.9|1
1650850990000|2022-04-25 01:43:10|13403.4|13388.4|13400.9|13385.9|13403.4|13388.4|13400.9|13385.9|1
1650851000000|2022-04-25 01:43:20|13403.1|13388.1|13402.2|13387.2|13403.1|13388.1|13401.2|13386.2|2
1650851010000|2022-04-25 01:43:30|13401.7|13386.7|13402.1|13387.1|13402.6|13387.6|13401.6|13386.6|0
1650851020000|2022-04-25 01:43:40|13401.6|13386.6|13401.5|13386.5|13402.1|13387.1|13400.5|13385.5|0
1650851030000|2022-04-25 01:43:50|13401|13386|13401.2|13386.2|13402.2|13387.2|13400.4|13385.4|0
1650851040000|2022-04-25 01:44:00|13401.7|13386.7|13401.7|13386.7|13402.2|13387.2|13400.7|13385.7|0
1650851050000|2022-04-25 01:44:10|13401.2|13386.2|13401.2|13386.2|13401.7|13386.7|13401.2|13386.2|0
1650851060000|2022-04-25 01:44:20|13401.7|13386.7|13401.2|13386.2|13401.7|13386.7|13401.2|13386.2|0
1650851070000|2022-04-25 01:44:30|13401.7|13386.7|13402.6|13387.6|13403.1|13388.1|13401.2|13386.2|0
1650851080000|2022-04-25 01:44:40|13403.1|13388.1|13406.4|13391.4|13406.4|13391.4|13402.6|13387.6|3
1650851090000|2022-04-25 01:44:50|13405.9|13390.9|13400.2|13385.2|13408.3|13393.3|13400.2|13385.2|2
1650851120000|2022-04-25 01:45:20|13399.7|13384.7|13400.2|13385.2|13400.2|13385.2|13399.7|13384.7|0
1650851130000|2022-04-25 01:45:30|13400.7|13385.7|13400.7|13385.7|13400.7|13385.7|13400.7|13385.7|0
1650851170000|2022-04-25 01:46:10|13400.6|13385.6|13400.6|13385.6|13400.6|13385.6|13400.6|13385.6|0
1650851190000|2022-04-25 01:46:30|13403|13388|13400.2|13385.2|13403|13388|13400.2|13385.2|6
1650851210000|2022-04-25 01:46:50|13399.9|13384.9|13399.1|13384.1|13399.9|13384.9|13393.7|13378.7|6
1650851240000|2022-04-25 01:47:20|||||||||2
1650851260000|2022-04-25 01:47:40|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.1|13383.1|1
1650851320000|2022-04-25 01:48:40|13398.1|13383.1|13397.2|13382.2|13398.1|13383.1|13397.2|13382.2|0
1650851330000|2022-04-25 01:48:50|13397.1|13382.1|13399.6|13384.6|13399.6|13384.6|13397.1|13382.1|1
1650851370000|2022-04-25 01:49:30|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|1
1650851400000|2022-04-25 01:50:00|13400.1|13385.1|13399.1|13384.1|13400.5|13385.5|13399.1|13384.1|1
1650851410000|2022-04-25 01:50:10|13399|13384|13399|13384|13399|13384|13399|13384|0
1650851440000|2022-04-25 01:50:40|13399.5|13384.5|13399.5|13384.5|13399.5|13384.5|13399.5|13384.5|0
1650851450000|2022-04-25 01:50:50|13399|13384|13399|13384|13399|13384|13399|13384|0
1650851460000|2022-04-25 01:51:00|13398.5|13383.5|13398|13383|13399|13384|13398|13383|2
1650851470000|2022-04-25 01:51:10|13399|13384|13397.1|13382.1|13399.5|13384.5|13397.1|13382.1|4
1650851480000|2022-04-25 01:51:20|13400|13385|13407.7|13392.7|13408.2|13393.2|13396.1|13381.1|17
1650851490000|2022-04-25 01:51:30|13408.6|13393.6|13410.2|13395.2|13410.2|13395.2|13408.6|13393.6|0
1650851510000|2022-04-25 01:51:50|13413|13398|13414|13399|13414|13399|13413|13398|0
1650851520000|2022-04-25 01:52:00|13414.4|13399.4|13414.9|13399.9|13414.9|13399.9|13414.4|13399.4|3
1650851530000|2022-04-25 01:52:10|13415.9|13400.9|13411.6|13396.6|13415.9|13400.9|13409.7|13394.7|5
1650851540000|2022-04-25 01:52:20|13412.5|13397.5|13413.5|13398.5|13413.5|13398.5|13407.7|13392.7|2
1650851550000|2022-04-25 01:52:30|13414|13399|13413.1|13398.1|13414|13399|13411.1|13396.1|3
1650851560000|2022-04-25 01:52:40|13406.9|13391.9|13413.1|13398.1|13413.1|13398.1|13406.8|13391.8|2
1650851570000|2022-04-25 01:52:50|||||||||2
1650851580000|2022-04-25 01:53:00|13410.2|13395.2|13408.3|13393.3|13410.2|13395.2|13408.3|13393.3|0
1650851600000|2022-04-25 01:53:20|13406.4|13391.4|13405|13390|13406.4|13391.4|13405|13390|0
1650851610000|2022-04-25 01:53:30|13404.9|13389.9|13403.5|13388.5|13404.9|13389.9|13403.5|13388.5|0
1650851620000|2022-04-25 01:53:40|13403|13388|13403|13388|13403|13388|13403|13388|0
1650851640000|2022-04-25 01:54:00|13402.9|13387.9|13402.4|13387.4|13402.9|13387.9|13402.4|13387.4|0
1650851670000|2022-04-25 01:54:30|13401|13386|13400|13385|13401|13386|13400|13385|0
1650851690000|2022-04-25 01:54:50|13399.5|13384.5|13398.5|13383.5|13399.5|13384.5|13398.5|13383.5|0
1650851700000|2022-04-25 01:55:00|13396.6|13381.6|13395.6|13380.6|13397|13382|13395.6|13380.6|8
1650851710000|2022-04-25 01:55:10|13397|13382|13400.3|13385.3|13400.3|13385.3|13395.6|13380.6|5
1650851720000|2022-04-25 01:55:20|13400.4|13385.4|13401.4|13386.4|13401.4|13386.4|13400.4|13385.4|1
1650851730000|2022-04-25 01:55:30|13401.5|13386.5|13402.4|13387.4|13404.3|13389.3|13401.5|13386.5|2
1650851740000|2022-04-25 01:55:40|13401.4|13386.4|13400.4|13385.4|13403.8|13388.8|13400.4|13385.4|6
1650851750000|2022-04-25 01:55:50|13397|13382|13396.5|13381.5|13397|13382|13396.5|13381.5|2
1650851760000|2022-04-25 01:56:00|13396|13381|13396|13381|13396.5|13381.5|13396|13381|4
1650851770000|2022-04-25 01:56:10|13398.4|13383.4|13396.5|13381.5|13398.9|13383.9|13396|13381|3
1650851780000|2022-04-25 01:56:20|13399.3|13384.3|13396.5|13381.5|13399.3|13384.3|13396.5|13381.5|1
1650851790000|2022-04-25 01:56:30|13395|13380|13403.9|13388.9|13403.9|13388.9|13395|13380|11
1650851800000|2022-04-25 01:56:40|13403.4|13388.4|13401.8|13386.8|13403.4|13388.4|13401.8|13386.8|0
1650851810000|2022-04-25 01:56:50|13400.8|13385.8|13397.4|13382.4|13402.2|13387.2|13397.4|13382.4|1
1650851820000|2022-04-25 01:57:00|13400.7|13385.7|13397.4|13382.4|13400.7|13385.7|13397.4|13382.4|3
1650851830000|2022-04-25 01:57:10|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|1
1650851840000|2022-04-25 01:57:20|13400.7|13385.7|13399.3|13384.3|13402.1|13387.1|13397.8|13382.8|1
1650851850000|2022-04-25 01:57:30|13398.8|13383.8|13400.7|13385.7|13400.7|13385.7|13398.8|13383.8|0
1650851870000|2022-04-25 01:57:50|13401.7|13386.7|13402.7|13387.7|13402.7|13387.7|13401.7|13386.7|0
1650851880000|2022-04-25 01:58:00|13401.9|13386.9|13402.3|13387.3|13402.3|13387.3|13401.9|13386.9|0
1650851890000|2022-04-25 01:58:10|13402.8|13387.8|13402.8|13387.8|13402.8|13387.8|13402.8|13387.8|1
1650851940000|2022-04-25 01:59:00|13402.3|13387.3|13402.3|13387.3|13402.3|13387.3|13402.3|13387.3|0
1650851960000|2022-04-25 01:59:20|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|13402.2|13387.2|0
1650851970000|2022-04-25 01:59:30|13428.8|13391.3|13429.7|13392.2|13429.7|13392.2|13428.8|13391.3|1
1650851980000|2022-04-25 01:59:40|13428.8|13391.3|13429.9|13392.4|13429.9|13392.4|13426.9|13389.4|0
1650851990000|2022-04-25 01:59:50|13428.7|13391.2|13414|13399|13428.7|13399|13414|13391.2|0
1650852000000|2022-04-25 02:00:00|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|0
1650852010000|2022-04-25 02:00:10|13414.6|13399.6|13417.1|13402.1|13417.1|13402.1|13414.6|13399.6|0
1650852020000|2022-04-25 02:00:20|13418|13403|13419.4|13404.4|13419.4|13404.4|13418|13403|0
1650852030000|2022-04-25 02:00:30|13420.4|13405.4|13422.3|13407.3|13422.3|13407.3|13420.4|13405.4|0
1650852040000|2022-04-25 02:00:40|13422.8|13407.8|13424.3|13409.3|13424.3|13409.3|13422.8|13407.8|0
1650852050000|2022-04-25 02:00:50|13423.3|13408.3|13429.3|13414.3|13429.3|13414.3|13423.3|13408.3|0
1650852060000|2022-04-25 02:01:00|13424.6|13409.6|13425|13410|13426|13411|13424.6|13409.6|1
1650852070000|2022-04-25 02:01:10|13426.1|13411.1|13432.4|13417.4|13436.4|13417.4|13426.1|13410.9|1
1650852080000|2022-04-25 02:01:20|13430|13415|13431.5|13416.5|13432.4|13417.4|13429.4|13414.4|1
1650852090000|2022-04-25 02:01:30|13429.6|13414.6|13427.8|13412.8|13431.3|13416.3|13426.9|13411.9|0
1650852100000|2022-04-25 02:01:40|13426.9|13411.9|13430.6|13415.6|13435.2|13415.6|13426.9|13410.2|0
1650852110000|2022-04-25 02:01:50|13435.2|13410.2|13431.5|13416.5|13436|13416.5|13430.1|13410.1|5
1650852120000|2022-04-25 02:02:00|13437.4|13412.4|13432|13417|13437.4|13417|13432|13412.4|5
1650852130000|2022-04-25 02:02:10|13431.4|13416.4|13431.5|13416.5|13431.5|13416.5|13431.4|13416.4|0
1650852140000|2022-04-25 02:02:20|13431|13416|13431|13416|13431|13416|13431|13416|0
1650852150000|2022-04-25 02:02:30|13430.5|13415.5|13429|13414|13430.9|13415.9|13428.5|13413.5|0
1650852160000|2022-04-25 02:02:40|13428.5|13413.5|13438|13413|13438|13414|13428|13412.7|0
1650852170000|2022-04-25 02:02:50|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|0
1650852180000|2022-04-25 02:03:00|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|0
1650852190000|2022-04-25 02:03:10|13429|13414|13428.5|13413.5|13429|13414|13428.1|13413.1|0
1650852200000|2022-04-25 02:03:20|13428.1|13413.1|13428.5|13413.5|13428.5|13413.5|13428.1|13413.1|0
1650852210000|2022-04-25 02:03:30|13428.1|13413.1|13428.1|13413.1|13428.5|13413.5|13428.1|13413.1|0
1650852220000|2022-04-25 02:03:40|13428.5|13413.5|13426.6|13411.6|13428.5|13413.5|13426.6|13411.6|2
1650852230000|2022-04-25 02:03:50|13425.2|13410.2|13425.2|13410.2|13425.2|13410.2|13425.2|13410.2|0
1650852240000|2022-04-25 02:04:00|13424.2|13409.2|13424.2|13409.2|13424.2|13409.2|13424.2|13409.2|0
1650852300000|2022-04-25 02:05:00|13428.7|13403.7|13428.2|13403.2|13428.7|13403.7|13428.2|13403.2|0
1650852310000|2022-04-25 02:05:10|13427.8|13402.8|13427.8|13402.8|13427.8|13402.8|13427.8|13402.8|0
1650852340000|2022-04-25 02:05:40|13427.7|13402.7|13427.7|13402.7|13427.7|13402.7|13427.7|13402.7|0
1650852350000|2022-04-25 02:05:50|13427.2|13402.2|13427.2|13402.2|13427.2|13402.2|13427.2|13402.2|0
1650852360000|2022-04-25 02:06:00|13426.6|13401.6|13426.6|13401.6|13426.6|13401.6|13426.6|13401.6|0
1650852370000|2022-04-25 02:06:10|13425.7|13400.7|13425.7|13400.7|13425.7|13400.7|13425.7|13400.7|0
1650852380000|2022-04-25 02:06:20|13424.3|13399.3|13424.1|13399.1|13424.6|13399.6|13424.1|13399.1|0
1650852390000|2022-04-25 02:06:30|13423.7|13398.7|13423.7|13398.7|13423.7|13398.7|13423.7|13398.7|0
1650852400000|2022-04-25 02:06:40|13424.1|13399.1|13424.2|13399.2|13424.2|13399.2|13424.1|13399.1|0
1650852420000|2022-04-25 02:07:00|13412.1|13397.1|13412.1|13397.1|13412.6|13397.6|13412.1|13397.1|1
1650852440000|2022-04-25 02:07:20|13409.2|13394.2|13407.3|13392.3|13409.2|13394.2|13407.3|13392.3|0
1650852450000|2022-04-25 02:07:30|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|0
1650852480000|2022-04-25 02:08:00|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|1
1650852630000|2022-04-25 02:10:30|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|2
1650852780000|2022-04-25 02:13:00|||||||||1
1650852820000|2022-04-25 02:13:40|13402.9|13387.9|13398.1|13383.1|13402.9|13387.9|13398.1|13383.1|0
1650852830000|2022-04-25 02:13:50|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|1
1650852840000|2022-04-25 02:14:00|13397.2|13382.2|13396.3|13381.3|13397.2|13382.2|13396.3|13381.3|3
1650852850000|2022-04-25 02:14:10|13397.2|13382.2|13397.7|13382.7|13400.1|13385.1|13397.2|13382.2|5
1650852860000|2022-04-25 02:14:20|13397.2|13382.2|13402|13387|13402|13387|13397.2|13382.2|4
1650852880000|2022-04-25 02:14:40|13403.4|13388.4|13415|13390|13415|13390.3|13402.9|13387.9|2
1650852920000|2022-04-25 02:15:20|13411.9|13396.9|13413.8|13398.8|13413.8|13398.8|13411.9|13396.9|0
1650852930000|2022-04-25 02:15:30|13414.8|13399.8|13423.1|13398.1|13423.1|13399.8|13410|13395|1
1650852940000|2022-04-25 02:15:40|13423.6|13398.6|13421|13406|13425|13406|13421|13398.6|0
1650852950000|2022-04-25 02:15:50|13420.9|13405.9|13415.2|13400.2|13421|13406|13413.3|13398.3|4
1650852960000|2022-04-25 02:16:00|13419|13404|13406.7|13391.7|13419|13404|13406.7|13391.7|4
1650852970000|2022-04-25 02:16:10|13407.6|13392.6|13415.3|13400.3|13419.3|13400.7|13406.1|13391.1|2
1650852980000|2022-04-25 02:16:20|13418.8|13393.8|13412.9|13397.9|13418.8|13397.9|13406.2|13391.2|1
1650852990000|2022-04-25 02:16:30|13406.2|13391.2|13405.1|13390.1|13409.1|13394.1|13405.1|13390.1|2
1650853000000|2022-04-25 02:16:40|13405.2|13390.2|13401.5|13386.5|13405.2|13390.2|13400.5|13385.5|4
1650853010000|2022-04-25 02:16:50|13404.8|13389.8|13407.1|13392.1|13407.1|13392.1|13401.5|13386.5|5
1650853020000|2022-04-25 02:17:00|13387|13372|13386.7|13371.7|13387|13372|13386.1|13371.1|37
1650853040000|2022-04-25 02:17:20|13388.6|13373.6|13388.6|13373.6|13388.6|13373.6|13387.7|13372.7|1
1650853050000|2022-04-25 02:17:30|13386.3|13371.3|13385.6|13370.6|13389.1|13374.1|13385.6|13370.6|3
1650853060000|2022-04-25 02:17:40|13388.6|13373.6|13387.2|13372.2|13389.6|13374.6|13387.2|13372.2|5
1650853070000|2022-04-25 02:17:50|13387.1|13372.1|13384.2|13369.2|13387.1|13372.1|13384.2|13369.2|2
1650853080000|2022-04-25 02:18:00|13383.7|13368.7|13383.7|13368.7|13386.1|13371.1|13383.2|13368.2|3
1650853090000|2022-04-25 02:18:10|13386.6|13371.6|13383.4|13368.4|13386.6|13371.6|13383.2|13368.2|0
1650853100000|2022-04-25 02:18:20|13382.9|13367.9|13385.3|13370.3|13385.7|13370.7|13382.9|13367.9|5
1650853110000|2022-04-25 02:18:30|13384.8|13369.8|13387.5|13372.5|13387.9|13372.9|13384.3|13369.3|4
1650853120000|2022-04-25 02:18:40|13387.9|13372.9|13388.1|13373.1|13388.1|13373.1|13387.7|13372.7|1
1650853140000|2022-04-25 02:19:00|13388.2|13373.2|13386.4|13371.4|13388.2|13373.2|13386.4|13371.4|5
1650853150000|2022-04-25 02:19:10|13386.3|13371.3|13386.8|13371.8|13386.8|13371.8|13386.3|13371.3|0
1650853160000|2022-04-25 02:19:20|13387.2|13372.2|13387.2|13372.2|13387.2|13372.2|13387.2|13372.2|0
1650853170000|2022-04-25 02:19:30|13387.3|13372.3|13384.3|13369.3|13388.2|13373.2|13384.3|13369.3|2
1650853190000|2022-04-25 02:19:50|13384.4|13369.4|13386.7|13371.7|13386.7|13371.7|13384.4|13369.4|1
1650853200000|2022-04-25 02:20:00|13388.2|13373.2|13385.1|13370.1|13388.2|13373.2|13385.1|13370.1|0
1650853210000|2022-04-25 02:20:10|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|0
1650853230000|2022-04-25 02:20:30|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|0
1650853240000|2022-04-25 02:20:40|13385.2|13370.2|13384.8|13369.8|13385.6|13370.6|13380.9|13365.9|2
1650853260000|2022-04-25 02:21:00|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|0
1650853270000|2022-04-25 02:21:10|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|0
1650853330000|2022-04-25 02:22:10|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|0
1650853350000|2022-04-25 02:22:30|13382.7|13367.7|13375.4|13360.4|13382.7|13367.7|13375.4|13360.4|6
1650853360000|2022-04-25 02:22:40|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|12
1650853380000|2022-04-25 02:23:00|13376.9|13361.9|13375.9|13360.9|13376.9|13361.9|13375.9|13360.9|5
1650853390000|2022-04-25 02:23:10|13379.2|13364.2|13376.8|13361.8|13380.2|13365.2|13376.8|13361.8|3
1650853400000|2022-04-25 02:23:20|13377.3|13362.3|13376.8|13361.8|13377.3|13362.3|13375.4|13360.4|4
1650853410000|2022-04-25 02:23:30|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|0
1650853430000|2022-04-25 02:23:50|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|1
1650853440000|2022-04-25 02:24:00|13376.8|13361.8|13377.2|13362.2|13378.6|13363.6|13375.8|13360.8|2
1650853450000|2022-04-25 02:24:10|13376.7|13361.7|13378.6|13363.6|13379.1|13364.1|13376.7|13361.7|2
1650853460000|2022-04-25 02:24:20|13377.2|13362.2|13377.2|13362.2|13380.5|13365.5|13377.2|13362.2|1
1650853470000|2022-04-25 02:24:30|13377.7|13362.7|13376.7|13361.7|13377.7|13362.7|13376.7|13361.7|1
1650853480000|2022-04-25 02:24:40|13377.2|13362.2|13378.2|13363.2|13379.1|13364.1|13377.2|13362.2|3
1650853490000|2022-04-25 02:24:50|13377.7|13362.7|13378.2|13363.2|13378.2|13363.2|13377.7|13362.7|0
1650853500000|2022-04-25 02:25:00|13376.7|13361.7|13377.2|13362.2|13378.6|13363.6|13376.3|13361.3|8
1650853510000|2022-04-25 02:25:10|13379.6|13364.6|13377.7|13362.7|13379.6|13364.6|13377.2|13362.2|4
1650853520000|2022-04-25 02:25:20|13377.2|13362.2|13377.7|13362.7|13380.5|13365.5|13376.7|13361.7|4
1650853530000|2022-04-25 02:25:30|13377.2|13362.2|13384.3|13369.3|13384.3|13369.3|13377.2|13362.2|11
1650853540000|2022-04-25 02:25:40|13383.8|13368.8|13378.1|13363.1|13383.8|13368.8|13378.1|13363.1|3
1650853550000|2022-04-25 02:25:50|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|0
1650853560000|2022-04-25 02:26:00|13378.3|13363.3|13377.7|13362.7|13378.3|13363.3|13377.7|13362.7|0
1650853570000|2022-04-25 02:26:10|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|0
1650853580000|2022-04-25 02:26:20|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|13377.2|13362.2|2
1650853590000|2022-04-25 02:26:30|13377.2|13362.2|13380|13365|13380|13365|13375.3|13360.3|5
1650853600000|2022-04-25 02:26:40|13377.6|13362.6|13381.4|13366.4|13381.9|13366.9|13377.2|13362.2|2
1650853610000|2022-04-25 02:26:50|13381.6|13366.6|13394.4|13369.4|13394.4|13369.4|13381.6|13366.6|8
1650853620000|2022-04-25 02:27:00|13388.5|13373.5|13388.5|13373.5|13388.5|13373.5|13388.5|13373.5|0
1650853630000|2022-04-25 02:27:10|13389.4|13374.4|13389.9|13374.9|13390.4|13375.4|13389.4|13374.4|1
1650853650000|2022-04-25 02:27:30|13389.8|13374.8|13389.3|13374.3|13389.8|13374.8|13389.3|13374.3|0
1650853660000|2022-04-25 02:27:40|13388.3|13373.3|13388.3|13373.3|13388.3|13373.3|13388.3|13373.3|0
1650853670000|2022-04-25 02:27:50|13387.8|13372.8|13386.4|13371.4|13387.8|13372.8|13386.4|13371.4|0
1650853680000|2022-04-25 02:28:00|13385.5|13370.5|13384|13369|13385.5|13370.5|13384|13369|1
1650853690000|2022-04-25 02:28:10|13382.5|13367.5|13381.6|13366.6|13382.5|13367.5|13381.6|13366.6|0
1650853700000|2022-04-25 02:28:20|13378.8|13363.8|13383|13368|13383.5|13368.5|13378.8|13363.8|11
1650853710000|2022-04-25 02:28:30|13383.5|13368.5|13383.5|13368.5|13383.5|13368.5|13383.5|13368.5|1
1650853720000|2022-04-25 02:28:40|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|1
1650853770000|2022-04-25 02:29:30|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1650853810000|2022-04-25 02:30:10|13387.2|13372.2|13387.2|13372.2|13387.2|13372.2|13387.2|13372.2|1
1650853820000|2022-04-25 02:30:20|13386.7|13371.7|13387.7|13372.7|13387.7|13372.7|13385.3|13370.3|2
1650853830000|2022-04-25 02:30:30|13385.3|13370.3|13384.8|13369.8|13388.2|13373.2|13384.8|13369.8|3
1650853840000|2022-04-25 02:30:40|13387.2|13372.2|13389.1|13374.1|13389.1|13374.1|13384.8|13369.8|4
1650853850000|2022-04-25 02:30:50|13389.7|13374.7|13388.2|13373.2|13389.7|13374.7|13388.2|13373.2|2
1650853860000|2022-04-25 02:31:00|13388.7|13373.7|13391.6|13376.6|13391.6|13376.6|13388.7|13373.7|3
1650853900000|2022-04-25 02:31:40|13391.1|13376.1|13391.6|13376.6|13391.6|13376.6|13390.7|13375.7|0
1650853910000|2022-04-25 02:31:50|13390.7|13375.7|13391.1|13376.1|13391.6|13376.6|13390.6|13375.6|0
1650853970000|2022-04-25 02:32:50|13390.6|13375.6|13389.2|13374.2|13390.6|13375.6|13389.2|13374.2|0
1650853990000|2022-04-25 02:33:10|13389.1|13374.1|13386.3|13371.3|13389.1|13374.1|13386.3|13371.3|2
1650854000000|2022-04-25 02:33:20|13386.8|13371.8|13387.2|13372.2|13387.2|13372.2|13386.8|13371.8|0
1650854010000|2022-04-25 02:33:30|13386.8|13371.8|13384.4|13369.4|13386.8|13371.8|13384.4|13369.4|2
1650854020000|2022-04-25 02:33:40|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|2
1650854040000|2022-04-25 02:34:00|13384|13369|13384|13369|13384|13369|13384|13369|0
1650854050000|2022-04-25 02:34:10|13384.5|13369.5|13384.3|13369.3|13384.5|13369.5|13384.3|13369.3|0
1650854070000|2022-04-25 02:34:30|13384.5|13369.5|13387.3|13372.3|13387.3|13372.3|13384.5|13369.5|2
1650854100000|2022-04-25 02:35:00|13386.8|13371.8|13387.8|13372.8|13387.8|13372.8|13386.8|13371.8|2
1650854120000|2022-04-25 02:35:20|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|0
1650854170000|2022-04-25 02:36:10|13386.8|13371.8|13385.9|13370.9|13386.8|13371.8|13385.9|13370.9|2
1650854180000|2022-04-25 02:36:20|13386.8|13371.8|13386.8|13371.8|13386.8|13371.8|13385.9|13370.9|0
1650854190000|2022-04-25 02:36:30|13385.9|13370.9|13386.8|13371.8|13386.8|13371.8|13385.9|13370.9|0
1650854200000|2022-04-25 02:36:40|13385.9|13370.9|13385.9|13370.9|13386.8|13371.8|13385.9|13370.9|0
1650854230000|2022-04-25 02:37:10|13385.4|13370.4|13385.9|13370.9|13386.3|13371.3|13385.2|13370.2|0
1650854240000|2022-04-25 02:37:20|13385.4|13370.4|13385.8|13370.8|13386.3|13371.3|13385.4|13370.4|0
1650854280000|2022-04-25 02:38:00|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|0
1650854290000|2022-04-25 02:38:10|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|0
1650854320000|2022-04-25 02:38:40|13385|13370|13385|13370|13385.5|13370.5|13385|13370|0
1650854340000|2022-04-25 02:39:00|13385.1|13370.1|13385.1|13370.1|13385.1|13370.1|13385.1|13370.1|0
1650854350000|2022-04-25 02:39:10|13385|13370|13385|13370|13385|13370|13385|13370|0
1650854400000|2022-04-25 02:40:00|||||||||1
1650854450000|2022-04-25 02:40:50|13388.1|13373.1|13390.9|13375.9|13390.9|13375.9|13388.1|13373.1|1
1650854480000|2022-04-25 02:41:20|13390.4|13375.4|13390.4|13375.4|13390.4|13375.4|13390.4|13375.4|0
1650854510000|2022-04-25 02:41:50|13390.9|13375.9|13390.4|13375.4|13390.9|13375.9|13390.4|13375.4|0
1650854560000|2022-04-25 02:42:40|13390.9|13375.9|13388.5|13373.5|13390.9|13375.9|13388.5|13373.5|1
1650854610000|2022-04-25 02:43:30|13389|13374|13389|13374|13389|13374|13389|13374|0
1650854620000|2022-04-25 02:43:40|13388.5|13373.5|13388.5|13373.5|13388.5|13373.5|13388.5|13373.5|0
1650854690000|2022-04-25 02:44:50|13389.9|13374.9|13389.9|13374.9|13389.9|13374.9|13389.9|13374.9|0
1650854710000|2022-04-25 02:45:10|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|0
1650854720000|2022-04-25 02:45:20|13388.9|13373.9|13388.5|13373.5|13389.4|13374.4|13388.5|13373.5|0
1650854730000|2022-04-25 02:45:30|13388.9|13373.9|13388.5|13373.5|13389.4|13374.4|13388.5|13373.5|0
1650854740000|2022-04-25 02:45:40|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|13388.5|13373.5|0
1650854750000|2022-04-25 02:45:50|13388.5|13373.5|13388.9|13373.9|13388.9|13373.9|13388.4|13373.4|0
1650854760000|2022-04-25 02:46:00|13388.4|13373.4|13389.4|13374.4|13390.8|13375.8|13388.4|13373.4|0
1650854790000|2022-04-25 02:46:30|13388.9|13373.9|13387.5|13372.5|13388.9|13373.9|13387.5|13372.5|0
1650854800000|2022-04-25 02:46:40|13388|13373|13389.4|13374.4|13389.4|13374.4|13387.5|13372.5|0
1650854810000|2022-04-25 02:46:50|13388.9|13373.9|13388.4|13373.4|13389.4|13374.4|13388.4|13373.4|0
1650854820000|2022-04-25 02:47:00|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|13388.4|13373.4|0
1650854830000|2022-04-25 02:47:10|13388.4|13373.4|13389.4|13374.4|13389.4|13374.4|13388.4|13373.4|0
1650854840000|2022-04-25 02:47:20|13388.9|13373.9|13389.4|13374.4|13389.4|13374.4|13388.4|13373.4|0
1650854860000|2022-04-25 02:47:40|13388.9|13373.9|13389.4|13374.4|13389.4|13374.4|13388.9|13373.9|0
1650854870000|2022-04-25 02:47:50|13389.8|13374.8|13389.4|13374.4|13389.8|13374.8|13388.4|13373.4|0
1650854900000|2022-04-25 02:48:20|13387.9|13372.9|13387.9|13372.9|13388.4|13373.4|13387.9|13372.9|1
1650854920000|2022-04-25 02:48:40|||||||||1
1650855160000|2022-04-25 02:52:40|13387.8|13372.8|13387.8|13372.8|13387.8|13372.8|13387.8|13372.8|0
1650855240000|2022-04-25 02:54:00|13387.4|13372.4|13387.4|13372.4|13387.4|13372.4|13387.4|13372.4|1
1650855250000|2022-04-25 02:54:10|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|0
1650855490000|2022-04-25 02:58:10|13386.3|13371.3|13386.8|13371.8|13386.8|13371.8|13386.3|13371.3|0
1650855510000|2022-04-25 02:58:30|13385.8|13370.8|13385.3|13370.3|13385.8|13370.8|13385.3|13370.3|0
1650855660000|2022-04-25 03:01:00|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|0
1650855830000|2022-04-25 03:03:50|||||||||1
1650855840000|2022-04-25 03:04:00|13383.3|13368.3|13382.8|13367.8|13383.3|13368.3|13382.8|13367.8|1
1650855850000|2022-04-25 03:04:10|13382.3|13367.3|13383.2|13368.2|13383.2|13368.2|13382.3|13367.3|0
1650855870000|2022-04-25 03:04:30|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|0
1650855880000|2022-04-25 03:04:40|13383.8|13368.8|13384.2|13369.2|13384.2|13369.2|13383.8|13368.8|1
1650855910000|2022-04-25 03:05:10|13382.3|13367.3|13382.2|13367.2|13382.3|13367.3|13382.2|13367.2|0
1650855930000|2022-04-25 03:05:30|13381.8|13366.8|13381.7|13366.7|13381.8|13366.8|13381.7|13366.7|0
1650855970000|2022-04-25 03:06:10|13380.8|13365.8|13380.8|13365.8|13380.8|13365.8|13380.8|13365.8|0
1650855980000|2022-04-25 03:06:20|13381.3|13366.3|13381.3|13366.3|13381.3|13366.3|13381.3|13366.3|0
1650856080000|2022-04-25 03:08:00|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|0
1650856100000|2022-04-25 03:08:20|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|0
1650856310000|2022-04-25 03:11:50|||||||||1
1650856410000|2022-04-25 03:13:30|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|0
1650856480000|2022-04-25 03:14:40|13380.2|13365.2|13382.1|13367.1|13382.1|13367.1|13380.2|13365.2|14
1650856490000|2022-04-25 03:14:50|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|0
1650856510000|2022-04-25 03:15:10|13384|13369|13384|13369|13384|13369|13384|13369|0
1650856570000|2022-04-25 03:16:10|13385|13370|13385|13370|13385|13370|13385|13370|0
1650856620000|2022-04-25 03:17:00|13384|13369|13383.5|13368.5|13384|13369|13383.5|13368.5|0
1650856640000|2022-04-25 03:17:20|13384.5|13369.5|13384.5|13369.5|13384.5|13369.5|13384.5|13369.5|0
1650856660000|2022-04-25 03:17:40|13384.6|13369.6|13394.5|13379.5|13394.5|13379.5|13384.6|13369.6|1
1650856680000|2022-04-25 03:18:00|13392.1|13377.1|13390.2|13375.2|13392.1|13377.1|13390.2|13375.2|2
1650856690000|2022-04-25 03:18:10|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|0
1650856700000|2022-04-25 03:18:20|13391.2|13376.2|13390.7|13375.7|13391.2|13376.2|13390.7|13375.7|0
1650856710000|2022-04-25 03:18:30|13389.3|13374.3|13389.3|13374.3|13393.3|13374.3|13389.3|13368.3|0
1650856750000|2022-04-25 03:19:10|13389.2|13374.2|13389.2|13374.2|13389.2|13374.2|13389.2|13374.2|1
1650856840000|2022-04-25 03:20:40|13393.3|13368.3|13393.3|13368.3|13393.3|13368.3|13393.3|13368.3|1
1650856870000|2022-04-25 03:21:10|13393.2|13368.2|13393.2|13368.2|13393.2|13368.2|13393.2|13368.2|0
1650857050000|2022-04-25 03:24:10|13392.7|13367.7|13392.7|13367.7|13392.7|13367.7|13392.7|13367.7|1
1650857070000|2022-04-25 03:24:30|13393.2|13368.2|13393.7|13368.7|13393.7|13368.7|13393.2|13368.2|0
1650857080000|2022-04-25 03:24:40|13389.1|13374.1|13389.1|13374.1|13389.1|13374.1|13389.1|13374.1|0
1650857120000|2022-04-25 03:25:20|13393.2|13368.2|13393.2|13368.2|13393.2|13368.2|13393.2|13368.2|0
1650857170000|2022-04-25 03:26:10|13389.1|13374.1|13392.4|13377.4|13392.4|13377.4|13389.1|13374.1|0
1650857180000|2022-04-25 03:26:20|13394.3|13379.3|13389.6|13374.6|13394.3|13379.3|13389.6|13374.6|1
1650857280000|2022-04-25 03:28:00|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|0
1650857290000|2022-04-25 03:28:10|13388.1|13373.1|13388.1|13373.1|13388.1|13373.1|13388.1|13373.1|1
1650857340000|2022-04-25 03:29:00|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|0
1650857350000|2022-04-25 03:29:10|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|0
1650857420000|2022-04-25 03:30:20|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|1
1650857450000|2022-04-25 03:30:50|13390.9|13375.9|13391.4|13376.4|13391.4|13376.4|13390.9|13375.9|0
1650857470000|2022-04-25 03:31:10|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|0
1650857480000|2022-04-25 03:31:20|13391.4|13376.4|13390.4|13375.4|13391.4|13376.4|13390.4|13375.4|0
1650857520000|2022-04-25 03:32:00|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|1
1650857540000|2022-04-25 03:32:20|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|1
1650857560000|2022-04-25 03:32:40|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|0
1650857580000|2022-04-25 03:33:00|13392.8|13377.8|13392.3|13377.3|13392.8|13377.8|13392.3|13377.3|0
1650857690000|2022-04-25 03:34:50|13390.9|13375.9|13390.9|13375.9|13391.3|13376.3|13390.9|13375.9|0
1650857760000|2022-04-25 03:36:00|13390.8|13375.8|13390.8|13375.8|13390.8|13375.8|13390.8|13375.8|0
1650857970000|2022-04-25 03:39:30|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|0
1650857990000|2022-04-25 03:39:50|13390.8|13375.8|13391.3|13376.3|13391.3|13376.3|13390.8|13375.8|1
1650858000000|2022-04-25 03:40:00|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|0
1650858110000|2022-04-25 03:41:50|||||||||1
1650858120000|2022-04-25 03:42:00|13390.2|13375.2|13389.8|13374.8|13390.2|13375.2|13389.8|13374.8|0
1650858130000|2022-04-25 03:42:10|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|0
1650858420000|2022-04-25 03:47:00|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|0
1650858460000|2022-04-25 03:47:40|13393|13378|13393|13378|13393|13378|13393|13378|3
1650858470000|2022-04-25 03:47:50|13395.4|13380.4|13395.4|13380.4|13395.4|13380.4|13395.4|13380.4|1
1650858500000|2022-04-25 03:48:20|13395.8|13380.8|13404.4|13389.4|13404.4|13389.4|13395.8|13380.8|17
1650858530000|2022-04-25 03:48:50|13405.3|13390.3|13405.3|13390.3|13405.3|13390.3|13405.3|13390.3|0
1650858580000|2022-04-25 03:49:40|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|0
1650858600000|2022-04-25 03:50:00|13407.4|13382.4|13407|13382|13407.4|13382.4|13407|13382|2
1650858660000|2022-04-25 03:51:00|13402.9|13387.9|13402.9|13387.9|13402.9|13387.9|13402.9|13387.9|0
1650858680000|2022-04-25 03:51:20|13403.8|13388.8|13403.8|13388.8|13403.8|13388.8|13403.8|13388.8|0
1650858690000|2022-04-25 03:51:30|13404.8|13389.8|13405.2|13390.2|13405.2|13390.2|13404.8|13389.8|0
1650858700000|2022-04-25 03:51:40|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|0
1650858730000|2022-04-25 03:52:10|13407.6|13392.6|13407.7|13392.7|13407.7|13392.7|13407.6|13392.6|0
1650858840000|2022-04-25 03:54:00|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|0
1650858850000|2022-04-25 03:54:10|13409.2|13394.2|13409.2|13394.2|13409.2|13394.2|13409.2|13394.2|0
1650858900000|2022-04-25 03:55:00|13409.1|13394.1|13404.7|13389.7|13409.1|13394.1|13404.7|13389.7|1
1650858910000|2022-04-25 03:55:10|13408.3|13383.3|13408.3|13383.3|13408.3|13383.3|13408.3|13383.3|0
1650859070000|2022-04-25 03:57:50|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|0
1650859390000|2022-04-25 04:03:10|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|0
1650859690000|2022-04-25 04:08:10|13403.5|13388.5|13403.5|13388.5|13403.5|13388.5|13403.5|13388.5|0
1650859890000|2022-04-25 04:11:30|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|0
1650859980000|2022-04-25 04:13:00|13405.3|13390.3|13406.8|13391.8|13406.8|13391.8|13405.3|13390.3|0
1650859990000|2022-04-25 04:13:10|13406.3|13391.3|13406.3|13391.3|13406.3|13391.3|13406.3|13391.3|0
1650860010000|2022-04-25 04:13:30|13405.8|13390.8|13406.3|13391.3|13406.3|13391.3|13405.8|13390.8|0
1650860100000|2022-04-25 04:15:00|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|0
1650860140000|2022-04-25 04:15:40|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|0
1650860160000|2022-04-25 04:16:00|13407.2|13392.2|13407.6|13392.6|13407.6|13392.6|13407.2|13392.2|0
1650860170000|2022-04-25 04:16:10|13408.1|13393.1|13408.6|13393.6|13408.6|13393.6|13408.1|13393.1|0
1650860180000|2022-04-25 04:16:20|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|0
1650860250000|2022-04-25 04:17:30|13409|13394|13409|13394|13409|13394|13409|13394|0
1650860290000|2022-04-25 04:18:10|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|1
1650860310000|2022-04-25 04:18:30|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|0
1650860430000|2022-04-25 04:20:30|13406.1|13391.1|13407.1|13392.1|13407.1|13392.1|13406.1|13391.1|0
1650860470000|2022-04-25 04:21:10|13408|13393|13408|13393|13408|13393|13408|13393|0
1650860530000|2022-04-25 04:22:10|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|0
1650860610000|2022-04-25 04:23:30|||||||||1
1650860710000|2022-04-25 04:25:10|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|0
1650861040000|2022-04-25 04:30:40|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|0
1650861150000|2022-04-25 04:32:30|13407.2|13392.2|13406.8|13391.8|13407.2|13392.2|13406.8|13391.8|1
1650861210000|2022-04-25 04:33:30|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|0
1650861270000|2022-04-25 04:34:30|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|1
1650861300000|2022-04-25 04:35:00|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|0
1650861360000|2022-04-25 04:36:00|13407.6|13392.6|13407.6|13392.6|13407.6|13392.6|13407.6|13392.6|0
1650861470000|2022-04-25 04:37:50|13406.7|13391.7|13404.8|13389.8|13406.7|13391.7|13404.8|13389.8|3
1650861480000|2022-04-25 04:38:00|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|0
1650861570000|2022-04-25 04:39:30|13403.8|13388.8|13403.8|13388.8|13403.8|13388.8|13403.8|13388.8|0
1650861720000|2022-04-25 04:42:00|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|13403.7|13388.7|0
1650862020000|2022-04-25 04:47:00|13402.2|13387.2|13402.2|13387.2|13402.2|13387.2|13402.2|13387.2|0
1650862290000|2022-04-25 04:51:30|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|0
1650862600000|2022-04-25 04:56:40|13402|13387|13402|13387|13402|13387|13402|13387|0
1650862850000|2022-04-25 05:00:50|13402.4|13387.4|13402|13387|13402.4|13387.4|13402|13387|2
1650862930000|2022-04-25 05:02:10|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|0
1650863120000|2022-04-25 05:05:20|13399.5|13384.5|13399|13384|13399.5|13384.5|13399|13384|0
1650863150000|2022-04-25 05:05:50|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|0
1650863210000|2022-04-25 05:06:50|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|1
1650863270000|2022-04-25 05:07:50|13392.3|13377.3|13392.4|13377.4|13392.4|13377.4|13392.3|13377.3|0
1650863340000|2022-04-25 05:09:00|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|0
1650863670000|2022-04-25 05:14:30|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|0
1650863850000|2022-04-25 05:17:30|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|0
1650863970000|2022-04-25 05:19:30|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|1
1650864010000|2022-04-25 05:20:10|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|1
1650864040000|2022-04-25 05:20:40|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|0
1650864150000|2022-04-25 05:22:30|13391.1|13376.1|13391.6|13376.6|13391.6|13376.6|13390.7|13375.7|0
1650864390000|2022-04-25 05:26:30|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|0
1650864400000|2022-04-25 05:26:40|13393|13378|13393|13378|13393|13378|13393|13378|1
1650864410000|2022-04-25 05:26:50|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|0
1650864600000|2022-04-25 05:30:00|13392.4|13377.4|13389.1|13374.1|13392.4|13377.4|13389.1|13374.1|1
1650864720000|2022-04-25 05:32:00|13383.9|13368.9|13383.9|13368.9|13383.9|13368.9|13383.9|13368.9|1
1650864750000|2022-04-25 05:32:30|13383.4|13368.4|13384.3|13369.3|13384.3|13369.3|13383.4|13368.4|0
1650865030000|2022-04-25 05:37:10|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|0
1650865070000|2022-04-25 05:37:50|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|0
1650865080000|2022-04-25 05:38:00|13385.2|13370.2|13384.7|13369.7|13385.2|13370.2|13384.7|13369.7|1
1650865090000|2022-04-25 05:38:10|13386.6|13371.6|13384.7|13369.7|13386.6|13371.6|13384.7|13369.7|0
1650865170000|2022-04-25 05:39:30|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|0
1650865180000|2022-04-25 05:39:40|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|0
1650865190000|2022-04-25 05:39:50|13383.5|13368.5|13376.8|13361.8|13383.5|13368.5|13376.8|13361.8|11
1650865200000|2022-04-25 05:40:00|13376.4|13361.4|13375.4|13360.4|13376.8|13361.8|13375.4|13360.4|2
1650865230000|2022-04-25 05:40:30|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|0
1650865250000|2022-04-25 05:40:50|13374.4|13359.4|13374.3|13359.3|13374.4|13359.4|13374.3|13359.3|1
1650865260000|2022-04-25 05:41:00|13377.3|13362.3|13376.3|13361.3|13377.3|13362.3|13376.3|13361.3|1
1650865270000|2022-04-25 05:41:10|13369|13354|13368|13353|13369|13354|13368|13353|2
1650865300000|2022-04-25 05:41:40|13367.5|13352.5|13366.5|13351.5|13367.5|13352.5|13365.5|13350.5|8
1650865310000|2022-04-25 05:41:50|13365.5|13350.5|13365.5|13350.5|13366|13351|13365|13350|0
1650865320000|2022-04-25 05:42:00|13366|13351|13365.5|13350.5|13366|13351|13365.5|13350.5|0
1650865340000|2022-04-25 05:42:20|||||||||1
1650865390000|2022-04-25 05:43:10|13367.9|13352.9|13367.9|13352.9|13367.9|13352.9|13367.9|13352.9|2
1650865410000|2022-04-25 05:43:30|13365.4|13350.4|13365.4|13350.4|13365.4|13350.4|13365.4|13350.4|0
1650865500000|2022-04-25 05:45:00|13364.9|13349.9|13364.9|13349.9|13364.9|13349.9|13364.9|13349.9|5
1650865510000|2022-04-25 05:45:10|||||||||5
1650865530000|2022-04-25 05:45:30|13363.9|13348.9|13352.8|13337.8|13363.9|13348.9|13351.9|13336.9|10
1650865570000|2022-04-25 05:46:10|13351.9|13336.9|13351.8|13336.8|13351.9|13336.9|13351.8|13336.8|0
1650865620000|2022-04-25 05:47:00|||||||||1
1650865690000|2022-04-25 05:48:10|13351.9|13336.9|13356.2|13341.2|13356.7|13341.7|13351.9|13336.9|4
1650865700000|2022-04-25 05:48:20|13357.1|13342.1|13357.2|13342.2|13357.2|13342.2|13356.2|13341.2|0
1650865710000|2022-04-25 05:48:30|13357.1|13342.1|13357.1|13342.1|13357.1|13342.1|13357.1|13342.1|0
1650865750000|2022-04-25 05:49:10|13354.2|13339.2|13354.2|13339.2|13354.2|13339.2|13354.2|13339.2|1
1650865770000|2022-04-25 05:49:30|13355.2|13340.2|13355.2|13340.2|13355.2|13340.2|13355.2|13340.2|0
1650865780000|2022-04-25 05:49:40|13355.7|13340.7|13355.7|13340.7|13355.7|13340.7|13355.7|13340.7|0
1650865790000|2022-04-25 05:49:50|13356.1|13341.1|13356.1|13341.1|13356.1|13341.1|13356.1|13341.1|0
1650865830000|2022-04-25 05:50:30|13354.2|13339.2|13355.2|13340.2|13355.2|13340.2|13354.2|13339.2|0
1650865890000|2022-04-25 05:51:30|13355.1|13340.1|13355.6|13340.6|13355.6|13340.6|13355.1|13340.1|0
1650865900000|2022-04-25 05:51:40|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|0
1650865920000|2022-04-25 05:52:00|13355|13340|13355|13340|13355|13340|13355|13340|0
1650865940000|2022-04-25 05:52:20|13355.5|13340.5|13355.5|13340.5|13355.5|13340.5|13355.5|13340.5|0
1650865960000|2022-04-25 05:52:40|13363.5|13348.5|13361.2|13346.2|13363.5|13348.5|13360.7|13345.7|4
1650865970000|2022-04-25 05:52:50|13360.7|13345.7|13355.3|13340.3|13360.7|13345.7|13354.8|13339.8|0
1650865980000|2022-04-25 05:53:00|13355.8|13340.8|13357.2|13342.2|13362|13347|13355.8|13340.8|1
1650866000000|2022-04-25 05:53:20|13367.3|13352.3|13364|13349|13367.3|13352.3|13364|13349|1
1650866030000|2022-04-25 05:53:50|13362.5|13347.5|13363|13348|13367.3|13352.3|13362.5|13347.5|0
1650866050000|2022-04-25 05:54:10|13367.2|13352.2|13367.3|13352.3|13367.3|13352.3|13367.2|13352.2|0
1650866060000|2022-04-25 05:54:20|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|1
1650866100000|2022-04-25 05:55:00|13362.5|13347.5|13363|13348|13363|13348|13362.5|13347.5|0
1650866120000|2022-04-25 05:55:20|13362.5|13347.5|13362.5|13347.5|13362.5|13347.5|13362.5|13347.5|0
1650866170000|2022-04-25 05:56:10|13360.1|13345.1|13356.3|13341.3|13360.1|13345.1|13356.3|13341.3|1
1650866190000|2022-04-25 05:56:30|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|0
1650866210000|2022-04-25 05:56:50|13354.7|13339.7|13344.7|13329.7|13354.7|13339.7|13344.7|13329.7|3
1650866220000|2022-04-25 05:57:00|13343.7|13328.7|13343.7|13328.7|13343.7|13328.7|13343.6|13328.6|11
1650866230000|2022-04-25 05:57:10|||||||||1
1650866280000|2022-04-25 05:58:00|13343.6|13328.6|13341.2|13326.2|13343.6|13328.6|13341.2|13326.2|2
1650866290000|2022-04-25 05:58:10|13340.2|13325.2|13340.2|13325.2|13340.2|13325.2|13340.2|13325.2|0
1650866310000|2022-04-25 05:58:30|13335.2|13320.2|13335.2|13320.2|13335.2|13320.2|13335.2|13320.2|8
1650866320000|2022-04-25 05:58:40|13335.1|13320.1|13335.3|13320.3|13337|13322|13335.1|13320.1|27
1650866340000|2022-04-25 05:59:00|13335.1|13320.1|13338.1|13323.1|13338.1|13323.1|13335.1|13320.1|4
1650866350000|2022-04-25 05:59:10|13337.6|13322.6|13337.6|13322.6|13337.6|13322.6|13337.6|13322.6|4
1650866370000|2022-04-25 05:59:30|||||||||5
1650866400000|2022-04-25 06:00:00|||||||||3
1650866650000|2022-04-25 06:04:10|13337.5|13322.5|13337.5|13322.5|13337.5|13322.5|13337.5|13322.5|0
1650866690000|2022-04-25 06:04:50|13335.2|13320.2|13335|13320|13335.2|13320.2|13335|13320|5
1650866700000|2022-04-25 06:05:00|13337|13322|13337|13322|13337|13322|13337|13322|7
1650866740000|2022-04-25 06:05:40|13337.5|13322.5|13338.9|13323.9|13338.9|13323.9|13337.5|13322.5|1
1650866760000|2022-04-25 06:06:00|13337.5|13322.5|13337.5|13322.5|13337.5|13322.5|13337.5|13322.5|1
1650866850000|2022-04-25 06:07:30|13337.4|13322.4|13334.5|13319.5|13337.4|13322.4|13334.5|13319.5|5
1650866860000|2022-04-25 06:07:40|13332.6|13317.6|13329.4|13314.4|13332.6|13317.6|13329.4|13314.4|4
1650866870000|2022-04-25 06:07:50|13328.9|13313.9|13328.9|13313.9|13328.9|13313.9|13328.9|13313.9|2
1650866880000|2022-04-25 06:08:00|13327.9|13312.9|13324|13309|13327.9|13312.9|13324|13309|9
1650866890000|2022-04-25 06:08:10|13323.6|13308.6|13322.8|13307.8|13323.6|13308.6|13322.8|13307.8|16
1650866900000|2022-04-25 06:08:20|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|6
1650866910000|2022-04-25 06:08:30|13322.2|13307.2|13322.2|13307.2|13322.2|13307.2|13322.2|13307.2|16
1650866920000|2022-04-25 06:08:40|13321.7|13306.7|13315.3|13300.3|13321.7|13306.7|13314.8|13299.8|18
1650866930000|2022-04-25 06:08:50|13314.8|13299.8|13310.9|13295.9|13314.8|13299.8|13310.4|13295.4|7
1650866940000|2022-04-25 06:09:00|13310.8|13295.8|13309.9|13294.9|13310.9|13295.9|13309.9|13294.9|6
1650866950000|2022-04-25 06:09:10|13309.4|13294.4|13309.8|13294.8|13309.8|13294.8|13309.4|13294.4|0
1650866970000|2022-04-25 06:09:30|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1650866980000|2022-04-25 06:09:40|13308.9|13293.9|13308.8|13293.8|13308.9|13293.9|13308.8|13293.8|0
1650867000000|2022-04-25 06:10:00|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|6
1650867010000|2022-04-25 06:10:10|||||||||1
1650867020000|2022-04-25 06:10:20|||||||||2
1650867030000|2022-04-25 06:10:30|13308.4|13293.4|13312.7|13297.7|13314.6|13299.6|13308.4|13293.4|1
1650867060000|2022-04-25 06:11:00|13312.8|13297.8|13312.8|13297.8|13313.7|13298.7|13312.8|13297.8|0
1650867080000|2022-04-25 06:11:20|13313.2|13298.2|13317.5|13302.5|13318.9|13303.9|13313.2|13298.2|1
1650867090000|2022-04-25 06:11:30|13318|13303|13314.7|13299.7|13318|13303|13314.2|13299.2|0
1650867110000|2022-04-25 06:11:50|13317|13302|13317.5|13302.5|13317.5|13302.5|13317|13302|1
1650867120000|2022-04-25 06:12:00|13317|13302|13317|13302|13317|13302|13317|13302|0
1650867130000|2022-04-25 06:12:10|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|0
1650867140000|2022-04-25 06:12:20|13317|13302|13316.1|13301.1|13317|13302|13316.1|13301.1|0
1650867150000|2022-04-25 06:12:30|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|0
1650867160000|2022-04-25 06:12:40|13316|13301|13314.1|13299.1|13316.5|13301.5|13312.2|13297.2|5
1650867170000|2022-04-25 06:12:50|13313.7|13298.7|13313.7|13298.7|13313.7|13298.7|13313.7|13298.7|0
1650867180000|2022-04-25 06:13:00|13313.6|13298.6|13309|13294|13314.1|13299.1|13309|13294|1
1650867190000|2022-04-25 06:13:10|13308.3|13293.3|13307.8|13292.8|13308.3|13293.3|13307.8|13292.8|0
1650867200000|2022-04-25 06:13:20|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|1
1650867210000|2022-04-25 06:13:30|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|2
1650867220000|2022-04-25 06:13:40|13308.8|13293.8|13308.8|13293.8|13311.7|13296.7|13308.8|13293.8|1
1650867240000|2022-04-25 06:14:00|||||||||1
1650867250000|2022-04-25 06:14:10|13312.1|13297.1|13308.8|13293.8|13312.6|13297.6|13308.8|13293.8|0
1650867280000|2022-04-25 06:14:40|13324.1|13299.1|13319.1|13304.1|13324.1|13305.1|13319.1|13299.1|5
1650867300000|2022-04-25 06:15:00|13316.6|13301.6|13314.6|13299.6|13317|13302|13314.6|13299.6|3
1650867330000|2022-04-25 06:15:30|13316|13301|13316|13301|13316|13301|13315.5|13300.5|1
1650867340000|2022-04-25 06:15:40|13315.5|13300.5|13314.6|13299.6|13316|13301|13314.6|13299.6|1
1650867360000|2022-04-25 06:16:00|13314.1|13299.1|13315.5|13300.5|13315.5|13300.5|13314.1|13299.1|1
1650867400000|2022-04-25 06:16:40|13314.5|13299.5|13314.5|13299.5|13314.5|13299.5|13314.5|13299.5|0
1650867420000|2022-04-25 06:17:00|13314|13299|13313.5|13298.5|13314|13299|13313.5|13298.5|0
1650867430000|2022-04-25 06:17:10|13314|13299|13314|13299|13314|13299|13314|13299|1
1650867460000|2022-04-25 06:17:40|13313|13298|13313|13298|13313|13298|13313|13298|2
1650867600000|2022-04-25 06:20:00|13311|13296|13311|13296|13311|13296|13311|13296|2
1650867670000|2022-04-25 06:21:10|13310.6|13295.6|13310.5|13295.5|13310.6|13295.6|13310.5|13295.5|0
1650867720000|2022-04-25 06:22:00|||||||||1
1650867840000|2022-04-25 06:24:00|13310.4|13295.4|13310|13295|13310.4|13295.4|13310|13295|0
1650867850000|2022-04-25 06:24:10|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|0
1650867900000|2022-04-25 06:25:00|13309.4|13294.4|13309.4|13294.4|13309.4|13294.4|13309.4|13294.4|1
1650867980000|2022-04-25 06:26:20|13307.9|13292.9|13310.3|13295.3|13310.3|13295.3|13307.9|13292.9|1
1650867990000|2022-04-25 06:26:30|13310.4|13295.4|13310.4|13295.4|13310.4|13295.4|13310.4|13295.4|0
1650868000000|2022-04-25 06:26:40|13309.9|13294.9|13309.9|13294.9|13309.9|13294.9|13309.9|13294.9|1
1650868030000|2022-04-25 06:27:10|13309.4|13294.4|13309.4|13294.4|13309.9|13294.9|13309.4|13294.4|0
1650868080000|2022-04-25 06:28:00|13309.3|13294.3|13309.4|13294.4|13309.8|13294.8|13309.3|13294.3|2
1650868090000|2022-04-25 06:28:10|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|0
1650868160000|2022-04-25 06:29:20|13309.3|13294.3|13309.8|13294.8|13309.8|13294.8|13309.3|13294.3|0
1650868170000|2022-04-25 06:29:30|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1650868190000|2022-04-25 06:29:50|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|0
1650868200000|2022-04-25 06:30:00|13309.3|13294.3|13308.8|13293.8|13310.3|13295.3|13308.8|13293.8|1
1650868260000|2022-04-25 06:31:00|13309.3|13294.3|13308.3|13293.3|13309.3|13294.3|13308.3|13293.3|0
1650868320000|2022-04-25 06:32:00|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|0
1650868380000|2022-04-25 06:33:00|13307.3|13292.3|13308.3|13293.3|13308.8|13293.8|13307.3|13292.3|1
1650868410000|2022-04-25 06:33:30|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|0
1650868430000|2022-04-25 06:33:50|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|0
1650868440000|2022-04-25 06:34:00|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|3
1650868490000|2022-04-25 06:34:50|13311.6|13296.6|13311.6|13296.6|13311.6|13296.6|13310.6|13295.6|1
1650868500000|2022-04-25 06:35:00|13310.1|13295.1|13310.6|13295.6|13310.6|13295.6|13310.1|13295.1|0
1650868510000|2022-04-25 06:35:10|13310.1|13295.1|13309.7|13294.7|13310.1|13295.1|13309.7|13294.7|0
1650868520000|2022-04-25 06:35:20|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|0
1650868550000|2022-04-25 06:35:50|13309.6|13294.6|13309.6|13294.6|13309.6|13294.6|13309.6|13294.6|0
1650868560000|2022-04-25 06:36:00|13309.2|13294.2|13307.7|13292.7|13309.2|13294.2|13307.7|13292.7|5
1650868580000|2022-04-25 06:36:20|||||||||1
1650868600000|2022-04-25 06:36:40|||||||||4
1650868610000|2022-04-25 06:36:50|||||||||4
1650868620000|2022-04-25 06:37:00|||||||||4
1650868640000|2022-04-25 06:37:20|||||||||1
1650868650000|2022-04-25 06:37:30|||||||||6
1650868680000|2022-04-25 06:38:00|13307.2|13292.2|13307.2|13292.2|13307.2|13292.2|13307.2|13292.2|7
1650868770000|2022-04-25 06:39:30|||||||||5
1650868780000|2022-04-25 06:39:40|13309.1|13294.1|13309.1|13294.1|13310.5|13295.5|13308.6|13293.6|2
1650868800000|2022-04-25 06:40:00|13308.6|13293.6|13308.6|13293.6|13308.6|13293.6|13308.6|13293.6|0
1650868810000|2022-04-25 06:40:10|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|0
1650868830000|2022-04-25 06:40:30|13308.1|13293.1|13308.1|13293.1|13308.1|13293.1|13308.1|13293.1|0
1650868860000|2022-04-25 06:41:00|13307.7|13292.7|13307.7|13292.7|13307.7|13292.7|13307.7|13292.7|0
1650868920000|2022-04-25 06:42:00|13307.6|13292.6|13307.2|13292.2|13307.6|13292.6|13307.2|13292.2|1
1650868970000|2022-04-25 06:42:50|||||||||1
1650868980000|2022-04-25 06:43:00|13306.7|13291.7|13306.7|13291.7|13306.7|13291.7|13306.7|13291.7|0
1650868990000|2022-04-25 06:43:10|13306.6|13291.6|13306.6|13291.6|13306.6|13291.6|13306.6|13291.6|0
1650869010000|2022-04-25 06:43:30|13303.7|13288.7|13303.7|13288.7|13303.7|13288.7|13303.7|13288.7|2
1650869040000|2022-04-25 06:44:00|13307.6|13292.6|13305.7|13290.7|13307.6|13292.6|13303.8|13288.8|5
1650869060000|2022-04-25 06:44:20|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|0
1650869100000|2022-04-25 06:45:00|13304.7|13289.7|13305.2|13290.2|13305.2|13290.2|13304.2|13289.2|4
1650869190000|2022-04-25 06:46:30|13310.9|13295.9|13310.9|13295.9|13311.9|13296.9|13310.4|13295.4|11
1650869200000|2022-04-25 06:46:40|13310.5|13295.5|13310.9|13295.9|13310.9|13295.9|13310.5|13295.5|0
1650869210000|2022-04-25 06:46:50|13310.5|13295.5|13310.9|13295.9|13310.9|13295.9|13310|13295|0
1650869220000|2022-04-25 06:47:00|13310.4|13295.4|13310|13295|13310.9|13295.9|13310|13295|5
1650869280000|2022-04-25 06:48:00|13309.5|13294.5|13309|13294|13309.5|13294.5|13309|13294|3
1650869320000|2022-04-25 06:48:40|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|2
1650869330000|2022-04-25 06:48:50|13309.4|13294.4|13315|13300|13315.9|13300.9|13309.4|13294.4|2
1650869340000|2022-04-25 06:49:00|13317.4|13302.4|13317.5|13302.5|13317.5|13302.5|13317.4|13302.4|0
1650869360000|2022-04-25 06:49:20|13323|13308|13322|13307|13323|13308|13322|13307|1
1650869380000|2022-04-25 06:49:40|13323.5|13308.5|13323.4|13308.4|13323.5|13308.5|13323.4|13308.4|0
1650869390000|2022-04-25 06:49:50|13324.4|13309.4|13323.5|13308.5|13324.4|13309.4|13323.4|13308.4|0
1650869400000|2022-04-25 06:50:00|13320.6|13305.6|13319.6|13304.6|13320.6|13305.6|13319.6|13304.6|1
1650869410000|2022-04-25 06:50:10|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|0
1650869420000|2022-04-25 06:50:20|13320|13305|13318.5|13303.5|13320|13305|13318|13303|0
1650869430000|2022-04-25 06:50:30|13318|13303|13317.5|13302.5|13318.5|13303.5|13316.5|13301.5|0
1650869440000|2022-04-25 06:50:40|13317|13302|13317.5|13302.5|13317.5|13302.5|13317|13302|0
1650869450000|2022-04-25 06:50:50|13317|13302|13318|13303|13318|13303|13317|13302|0
1650869470000|2022-04-25 06:51:10|13316.6|13301.6|13316.4|13301.4|13317|13302|13315.5|13300.5|0
1650869480000|2022-04-25 06:51:20|13316.5|13301.5|13325.4|13310.4|13326.4|13311.4|13316.5|13301.5|11
1650869490000|2022-04-25 06:51:30|13325|13310|13325|13310|13325|13310|13324.5|13309.5|0
1650869500000|2022-04-25 06:51:40|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|13323.9|13308.9|12
1650869510000|2022-04-25 06:51:50|13324.9|13309.9|13325|13310|13325|13310|13324.9|13309.9|0
1650869520000|2022-04-25 06:52:00|13325.4|13310.4|13316.9|13301.9|13325.4|13310.4|13316.5|13301.5|4
1650869530000|2022-04-25 06:52:10|13316.5|13301.5|13317|13302|13319.5|13304.5|13315.5|13300.5|2
1650869560000|2022-04-25 06:52:40|13316.9|13301.9|13316.4|13301.4|13316.9|13301.9|13314.9|13299.9|0
1650869570000|2022-04-25 06:52:50|13316.9|13301.9|13315|13300|13316.9|13301.9|13315|13300|0
1650869580000|2022-04-25 06:53:00|13314.9|13299.9|13314.4|13299.4|13314.9|13299.9|13314.4|13299.4|0
1650869610000|2022-04-25 06:53:30|13314.5|13299.5|13314.5|13299.5|13314.5|13299.5|13314.5|13299.5|0
1650869640000|2022-04-25 06:54:00|13313.9|13298.9|13312.5|13297.5|13313.9|13298.9|13312.5|13297.5|5
1650869650000|2022-04-25 06:54:10|13312.4|13297.4|13312.4|13297.4|13312.4|13297.4|13312.4|13297.4|0
1650869670000|2022-04-25 06:54:30|13316.9|13301.9|13317.4|13302.4|13317.4|13302.4|13316.9|13301.9|4
1650869680000|2022-04-25 06:54:40|13317.5|13302.5|13318.4|13303.4|13318.9|13303.9|13317.4|13302.4|1
1650869700000|2022-04-25 06:55:00|13318.5|13303.5|13320|13305|13322.4|13307.4|13318.5|13303.5|2
1650869710000|2022-04-25 06:55:10|13318.5|13303.5|13319.4|13304.4|13322.4|13307.4|13317.4|13302.4|2
1650869720000|2022-04-25 06:55:20|13318|13303|13317.9|13302.9|13318|13303|13317.9|13302.9|0
1650869730000|2022-04-25 06:55:30|13317.5|13302.5|13316.5|13301.5|13317.9|13302.9|13316.5|13301.5|0
1650869740000|2022-04-25 06:55:40|13316.4|13301.4|13317.4|13302.4|13317.4|13302.4|13315.9|13300.9|2
1650869760000|2022-04-25 06:56:00|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|1
1650869770000|2022-04-25 06:56:10|13311.2|13296.2|13311.9|13296.9|13312.4|13297.4|13311.1|13296.1|0
1650869780000|2022-04-25 06:56:20|13311.4|13296.4|13311.4|13296.4|13311.4|13296.4|13311.4|13296.4|0
1650869790000|2022-04-25 06:56:30|13313.3|13298.3|13313.4|13298.4|13313.4|13298.4|13313.3|13298.3|0
1650869800000|2022-04-25 06:56:40|13314.3|13299.3|13314.3|13299.3|13314.3|13299.3|13314.3|13299.3|0
1650869820000|2022-04-25 06:57:00|13313.3|13298.3|13313.1|13298.1|13313.3|13298.3|13312.9|13297.9|2
1650869830000|2022-04-25 06:57:10|13312.7|13297.7|13312.2|13297.2|13312.7|13297.7|13312.2|13297.2|0
1650869840000|2022-04-25 06:57:20|13311.7|13296.7|13312.2|13297.2|13312.2|13297.2|13311.7|13296.7|0
1650869850000|2022-04-25 06:57:30|13311.7|13296.7|13311.7|13296.7|13311.7|13296.7|13311.2|13296.2|0
1650869860000|2022-04-25 06:57:40|13312.2|13297.2|13314.1|13299.1|13314.1|13299.1|13311.7|13296.7|1
1650869870000|2022-04-25 06:57:50|13312.3|13297.3|13313.1|13298.1|13316.4|13301.4|13312.1|13297.1|2
1650869880000|2022-04-25 06:58:00|13312.6|13297.6|13319.3|13304.3|13321.7|13306.7|13312.6|13297.6|6
1650869890000|2022-04-25 06:58:10|13318.8|13303.8|13315|13300|13318.8|13303.8|13313.1|13298.1|2
1650869900000|2022-04-25 06:58:20|13314.5|13299.5|13315|13300|13318.9|13303.9|13314.1|13299.1|1
1650869910000|2022-04-25 06:58:30|13313.6|13298.6|13314|13299|13314|13299|13313.6|13298.6|0
1650869930000|2022-04-25 06:58:50|13313.5|13298.5|13314.5|13299.5|13317.8|13302.8|13313.1|13298.1|2
1650869940000|2022-04-25 06:59:00|13314|13299|13315|13300|13315.4|13300.4|13311.2|13296.2|4
1650869950000|2022-04-25 06:59:10|13313.1|13298.1|13315|13300|13315|13300|13313.1|13298.1|2
1650869960000|2022-04-25 06:59:20|13314|13299|13318.8|13303.8|13318.8|13303.8|13314|13299|6
1650869970000|2022-04-25 06:59:30|13319.7|13304.7|13323.6|13308.6|13324.6|13309.6|13319.7|13304.7|0
1650869980000|2022-04-25 06:59:40|13323.5|13308.5|13323|13308|13323.5|13308.5|13323|13308|0
1650869990000|2022-04-25 06:59:50|13322.1|13307.1|13322|13307|13322.1|13307.1|13322|13307|0
1650870000000|2022-04-25 07:00:00|13324|13309|13323.5|13308.5|13324.5|13309.5|13318.8|13303.8|3
1650870010000|2022-04-25 07:00:10|13324|13309|13324|13309|13324|13309|13324|13309|0
1650870020000|2022-04-25 07:00:20|13324.4|13309.4|13323.9|13308.9|13324.4|13309.4|13323.9|13308.9|0
1650870030000|2022-04-25 07:00:30|13324|13309|13324.4|13309.4|13324.4|13309.4|13324|13309|0
1650870040000|2022-04-25 07:00:40|13324.3|13309.3|13324.3|13309.3|13324.3|13309.3|13324.3|13309.3|0
1650870060000|2022-04-25 07:01:00|13324.2|13309.2|13323.3|13308.3|13324.2|13309.2|13321.4|13306.4|4
1650870090000|2022-04-25 07:01:30|13323.4|13308.4|13325|13310|13325|13310|13323.4|13308.4|1
1650870120000|2022-04-25 07:02:00|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|0
1650870130000|2022-04-25 07:02:10|13320.7|13305.7|13326.4|13311.4|13326.4|13311.4|13320.7|13305.7|2
1650870150000|2022-04-25 07:02:30|13326.9|13311.9|13323.6|13308.6|13326.9|13311.9|13323.6|13308.6|4
1650870160000|2022-04-25 07:02:40|13326.5|13311.5|13326.5|13311.5|13327.4|13312.4|13326|13311|4
1650870170000|2022-04-25 07:02:50|13326|13311|13326|13311|13326.9|13311.9|13323.1|13308.1|3
1650870180000|2022-04-25 07:03:00|13323.1|13308.1|13316.3|13301.3|13323.1|13308.1|13316.3|13301.3|1
1650870210000|2022-04-25 07:03:30|13315.4|13300.4|13313.8|13298.8|13315.4|13300.4|13311.6|13296.6|1
1650870220000|2022-04-25 07:03:40|13313.9|13298.9|13313.9|13298.9|13313.9|13298.9|13313.9|13298.9|0
1650870240000|2022-04-25 07:04:00|13312.5|13297.5|13312|13297|13312.5|13297.5|13312|13297|2
1650870250000|2022-04-25 07:04:10|13311.6|13296.6|13306.7|13291.7|13311.6|13296.6|13306.7|13291.7|20
1650870260000|2022-04-25 07:04:20|13305.7|13290.7|13306.7|13291.7|13308.1|13293.1|13305.7|13290.7|0
1650870280000|2022-04-25 07:04:40|13308.1|13293.1|13308.1|13293.1|13308.6|13293.6|13307.6|13292.6|0
1650870290000|2022-04-25 07:04:50|13307.2|13292.2|13307.2|13292.2|13307.2|13292.2|13307.2|13292.2|0
1650870300000|2022-04-25 07:05:00|13307.1|13292.1|13307.1|13292.1|13310|13295|13306.2|13291.2|2
1650870310000|2022-04-25 07:05:10|13309.5|13294.5|13310|13295|13310|13295|13307.1|13292.1|1
1650870320000|2022-04-25 07:05:20|13307.1|13292.1|13318.2|13303.2|13318.2|13303.2|13306.7|13291.7|9
1650870330000|2022-04-25 07:05:30|13318.7|13303.7|13317.8|13302.8|13319.2|13304.2|13317.7|13302.7|0
1650870340000|2022-04-25 07:05:40|13316.8|13301.8|13317.7|13302.7|13318.2|13303.2|13316.3|13301.3|0
1650870350000|2022-04-25 07:05:50|13318.2|13303.2|13319.2|13304.2|13319.2|13304.2|13318.2|13303.2|0
1650870360000|2022-04-25 07:06:00|13314.5|13299.5|13310|13295|13314.5|13299.5|13310|13295|4
1650870370000|2022-04-25 07:06:10|13315.8|13300.8|13316.3|13301.3|13316.3|13301.3|13315.8|13300.8|2
1650870390000|2022-04-25 07:06:30|13319.6|13304.6|13317.7|13302.7|13319.6|13304.6|13317.7|13302.7|0
1650870400000|2022-04-25 07:06:40|13319.2|13304.2|13318.2|13303.2|13319.7|13304.7|13314|13299|1
1650870410000|2022-04-25 07:06:50|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|13317.8|13302.8|1
1650870420000|2022-04-25 07:07:00|13320.1|13305.1|13320.1|13305.1|13320.1|13305.1|13320.1|13305.1|1
1650870430000|2022-04-25 07:07:10|13319.6|13304.6|13320.6|13305.6|13320.6|13305.6|13319.6|13304.6|0
1650870450000|2022-04-25 07:07:30|13321.1|13306.1|13322.1|13307.1|13322.1|13307.1|13320.6|13305.6|0
1650870460000|2022-04-25 07:07:40|13323.5|13308.5|13323.5|13308.5|13325.3|13310.3|13323.5|13308.5|0
1650870470000|2022-04-25 07:07:50|13324.4|13309.4|13325.3|13310.3|13325.3|13310.3|13324.4|13309.4|0
1650870480000|2022-04-25 07:08:00|13326.4|13311.4|13324.4|13309.4|13326.4|13311.4|13324.4|13309.4|0
1650870510000|2022-04-25 07:08:30|13324|13309|13326|13311|13326|13311|13324|13309|5
1650870540000|2022-04-25 07:09:00|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|0
1650870580000|2022-04-25 07:09:40|13323|13308|13322.5|13307.5|13323|13308|13321.6|13306.6|2
1650870590000|2022-04-25 07:09:50|13329.6|13314.6|13329.8|13314.8|13329.8|13314.8|13329.6|13314.6|7
1650870620000|2022-04-25 07:10:20|13329.3|13314.3|13329.3|13314.3|13329.3|13314.3|13329.3|13314.3|0
1650870630000|2022-04-25 07:10:30|13329.4|13314.4|13329.4|13314.4|13329.4|13314.4|13329.4|13314.4|2
1650870640000|2022-04-25 07:10:40|13332.3|13317.3|13324.3|13309.3|13332.3|13317.3|13323.9|13308.9|9
1650870650000|2022-04-25 07:10:50|13323.3|13308.3|13324.8|13309.8|13324.8|13309.8|13323.3|13308.3|0
1650870660000|2022-04-25 07:11:00|13325.2|13310.2|13325.7|13310.7|13325.7|13310.7|13325.2|13310.2|0
1650870670000|2022-04-25 07:11:10|13324.3|13309.3|13324.3|13309.3|13324.8|13309.8|13323.8|13308.8|0
1650870690000|2022-04-25 07:11:30|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|0
1650870780000|2022-04-25 07:13:00|13324.7|13309.7|13322.8|13307.8|13324.7|13309.7|13322.8|13307.8|0
1650870840000|2022-04-25 07:14:00|13324.2|13309.2|13323.3|13308.3|13324.3|13309.3|13322.8|13307.8|0
1650870860000|2022-04-25 07:14:20|||||||||1
1650870900000|2022-04-25 07:15:00|13323.8|13308.8|13322.3|13307.3|13323.8|13308.8|13322.3|13307.3|0
1650870910000|2022-04-25 07:15:10|13321.8|13306.8|13321.8|13306.8|13321.8|13306.8|13321.8|13306.8|0
1650870930000|2022-04-25 07:15:30|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|0
1650870960000|2022-04-25 07:16:00|13323.7|13308.7|13322.7|13307.7|13323.7|13308.7|13322.7|13307.7|0
1650870970000|2022-04-25 07:16:10|13322.2|13307.2|13322.2|13307.2|13322.2|13307.2|13322.2|13307.2|0
1650871010000|2022-04-25 07:16:50|13323.2|13308.2|13323.6|13308.6|13323.6|13308.6|13323.2|13308.2|0
1650871020000|2022-04-25 07:17:00|13323.7|13308.7|13322.7|13307.7|13324.1|13309.1|13322.7|13307.7|0
1650871040000|2022-04-25 07:17:20|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|0
1650871050000|2022-04-25 07:17:30|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|1
1650871060000|2022-04-25 07:17:40|13328|13313|13334.8|13319.8|13335.4|13320.4|13328|13313|5
1650871070000|2022-04-25 07:17:50|13333.9|13318.9|13331.4|13316.4|13335.2|13320.2|13331.4|13316.4|8
1650871080000|2022-04-25 07:18:00|13331|13316|13331.4|13316.4|13331.4|13316.4|13331|13316|0
1650871090000|2022-04-25 07:18:10|13330.4|13315.4|13330.5|13315.5|13330.9|13315.9|13330.4|13315.4|0
1650871100000|2022-04-25 07:18:20|13330.9|13315.9|13330.5|13315.5|13330.9|13315.9|13330.5|13315.5|0
1650871110000|2022-04-25 07:18:30|13330.9|13315.9|13333.3|13318.3|13334.8|13319.8|13330.4|13315.4|4
1650871140000|2022-04-25 07:19:00|13331.4|13316.4|13333|13318|13333|13318|13331.4|13316.4|0
1650871150000|2022-04-25 07:19:10|13331.6|13316.6|13331.4|13316.4|13333|13318|13331.4|13316.4|0
1650871190000|2022-04-25 07:19:50|13334.7|13319.7|13335.8|13320.8|13337.3|13322.3|13334.7|13319.7|1
1650871200000|2022-04-25 07:20:00|13335.9|13320.9|13328.4|13313.4|13335.9|13320.9|13327.9|13312.9|4
1650871210000|2022-04-25 07:20:10|13328.9|13313.9|13329.8|13314.8|13329.8|13314.8|13328.4|13313.4|0
1650871220000|2022-04-25 07:20:20|13329.4|13314.4|13328.9|13313.9|13330.3|13315.3|13328.9|13313.9|0
1650871230000|2022-04-25 07:20:30|13331.8|13316.8|13331.8|13316.8|13331.8|13316.8|13331.8|13316.8|0
1650871260000|2022-04-25 07:21:00|13331.9|13316.9|13331.9|13316.9|13331.9|13316.9|13331.4|13316.4|0
1650871270000|2022-04-25 07:21:10|13331.4|13316.4|13331.8|13316.8|13331.9|13316.9|13331.4|13316.4|0
1650871290000|2022-04-25 07:21:30|13331.9|13316.9|13331.9|13316.9|13331.9|13316.9|13331.9|13316.9|0
1650871320000|2022-04-25 07:22:00|13331.4|13316.4|13331.4|13316.4|13331.4|13316.4|13331.4|13316.4|0
1650871470000|2022-04-25 07:24:30|13331.5|13316.5|13331.5|13316.5|13331.5|13316.5|13331.5|13316.5|0
1650871480000|2022-04-25 07:24:40|13331.4|13316.4|13331.4|13316.4|13331.4|13316.4|13331.4|13316.4|0
1650871500000|2022-04-25 07:25:00|13331|13316|13331|13316|13331|13316|13331|13316|0
1650871510000|2022-04-25 07:25:10|13330.5|13315.5|13330.5|13315.5|13330.5|13315.5|13330.5|13315.5|0
1650871520000|2022-04-25 07:25:20|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|2
1650871530000|2022-04-25 07:25:30|13327.6|13312.6|13328.6|13313.6|13328.6|13313.6|13327.6|13312.6|0
1650871540000|2022-04-25 07:25:40|13327.6|13312.6|13327.6|13312.6|13327.6|13312.6|13327.1|13312.1|0
1650871550000|2022-04-25 07:25:50|13327.1|13312.1|13326.2|13311.2|13327.1|13312.1|13326.2|13311.2|0
1650871560000|2022-04-25 07:26:00|13325.2|13310.2|13325.2|13310.2|13325.7|13310.7|13325.2|13310.2|0
1650871570000|2022-04-25 07:26:10|13324.8|13309.8|13324.8|13309.8|13324.8|13309.8|13324.8|13309.8|0
1650871580000|2022-04-25 07:26:20|13324.3|13309.3|13323.7|13308.7|13324.3|13309.3|13322.9|13307.9|0
1650871620000|2022-04-25 07:27:00|13324.2|13309.2|13324.2|13309.2|13324.6|13309.6|13324.2|13309.2|0
1650871630000|2022-04-25 07:27:10|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|0
1650871660000|2022-04-25 07:27:40|13330.9|13315.9|13330.9|13315.9|13330.9|13315.9|13330.9|13315.9|4
1650871690000|2022-04-25 07:28:10|13330.8|13315.8|13331.4|13316.4|13331.4|13316.4|13330.8|13315.8|0
1650871700000|2022-04-25 07:28:20|||||||||1
1650871710000|2022-04-25 07:28:30|13330|13315|13330|13315|13330|13315|13330|13315|0
1650871720000|2022-04-25 07:28:40|||||||||1
1650871740000|2022-04-25 07:29:00|13329.9|13314.9|13333.8|13318.8|13333.8|13318.8|13329.9|13314.9|3
1650871750000|2022-04-25 07:29:10|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|1
1650871770000|2022-04-25 07:29:30|13332.7|13317.7|13332.7|13317.7|13332.7|13317.7|13332.7|13317.7|0
1650871790000|2022-04-25 07:29:50|13330.8|13315.8|13332.2|13317.2|13332.2|13317.2|13330.8|13315.8|0
1650871800000|2022-04-25 07:30:00|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|0
1650871810000|2022-04-25 07:30:10|13330.3|13315.3|13330.8|13315.8|13330.8|13315.8|13330.3|13315.3|0
1650871830000|2022-04-25 07:30:30|13329.9|13314.9|13330.8|13315.8|13330.8|13315.8|13329.9|13314.9|0
1650871840000|2022-04-25 07:30:40|13329.9|13314.9|13328|13313|13330.8|13315.8|13328|13313|0
1650871850000|2022-04-25 07:30:50|13327.5|13312.5|13334.2|13319.2|13334.2|13319.2|13326.5|13311.5|3
1650871860000|2022-04-25 07:31:00|13335.3|13320.3|13335.8|13320.8|13335.8|13320.8|13335.3|13320.3|2
1650871870000|2022-04-25 07:31:10|13336.3|13321.3|13339.3|13324.3|13341.3|13326.3|13336.3|13321.3|13
1650871880000|2022-04-25 07:31:20|13338.3|13323.3|13345.5|13330.5|13346|13331|13337.9|13322.9|12
1650871890000|2022-04-25 07:31:30|13346.1|13331.1|13344.5|13329.5|13346.1|13331.1|13344.5|13329.5|1
1650871900000|2022-04-25 07:31:40|13344.1|13329.1|13343.1|13328.1|13344.1|13329.1|13343.1|13328.1|0
1650871920000|2022-04-25 07:32:00|13343.3|13328.3|13342.3|13327.3|13343.3|13328.3|13342.3|13327.3|0
1650871930000|2022-04-25 07:32:10|13340.9|13325.9|13340.3|13325.3|13341.3|13326.3|13339.8|13324.8|0
1650871940000|2022-04-25 07:32:20|13339.8|13324.8|13340.3|13325.3|13340.3|13325.3|13339.8|13324.8|0
1650871950000|2022-04-25 07:32:30|13340.4|13325.4|13340.4|13325.4|13340.4|13325.4|13340.4|13325.4|0
1650871980000|2022-04-25 07:33:00|13339.9|13324.9|13339.9|13324.9|13339.9|13324.9|13339.9|13324.9|0
1650872020000|2022-04-25 07:33:40|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|1
1650872160000|2022-04-25 07:36:00|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|0
1650872170000|2022-04-25 07:36:10|13340.8|13325.8|13340.3|13325.3|13341.3|13326.3|13340.3|13325.3|1
1650872200000|2022-04-25 07:36:40|13338.4|13323.4|13338.4|13323.4|13338.4|13323.4|13338.4|13323.4|1
1650872210000|2022-04-25 07:36:50|13338|13323|13337|13322|13338|13323|13337|13322|0
1650872280000|2022-04-25 07:38:00|13335.6|13320.6|13336.5|13321.5|13336.5|13321.5|13335.6|13320.6|0
1650872310000|2022-04-25 07:38:30|13335.6|13320.6|13335.5|13320.5|13335.6|13320.6|13335.5|13320.5|0
1650872320000|2022-04-25 07:38:40|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|0
1650872380000|2022-04-25 07:39:40|13333.2|13318.2|13333.2|13318.2|13333.2|13318.2|13333.2|13318.2|5
1650872390000|2022-04-25 07:39:50|13329.8|13314.8|13329.7|13314.7|13329.8|13314.8|13329.7|13314.7|0
1650872400000|2022-04-25 07:40:00|13328.7|13313.7|13328.3|13313.3|13328.7|13313.7|13328.3|13313.3|3
1650872430000|2022-04-25 07:40:30|13329.3|13314.3|13329.7|13314.7|13329.7|13314.7|13329.3|13314.3|0
1650872440000|2022-04-25 07:40:40|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|0
1650872460000|2022-04-25 07:41:00|13329.2|13314.2|13328.3|13313.3|13329.2|13314.2|13328.3|13313.3|1
1650872470000|2022-04-25 07:41:10|13328.8|13313.8|13328.8|13313.8|13328.8|13313.8|13328.8|13313.8|0
1650872490000|2022-04-25 07:41:30|13329.2|13314.2|13329.7|13314.7|13329.7|13314.7|13329.2|13314.2|0
1650872520000|2022-04-25 07:42:00|13327.8|13312.8|13327.8|13312.8|13327.8|13312.8|13327.8|13312.8|0
1650872530000|2022-04-25 07:42:10|13327.3|13312.3|13328.2|13313.2|13328.2|13313.2|13327.3|13312.3|0
1650872540000|2022-04-25 07:42:20|13327.8|13312.8|13328.2|13313.2|13328.2|13313.2|13327.8|13312.8|0
1650872580000|2022-04-25 07:43:00|13328.7|13313.7|13327.3|13312.3|13328.7|13313.7|13327.3|13312.3|0
1650872590000|2022-04-25 07:43:10|13326.8|13311.8|13326.8|13311.8|13326.8|13311.8|13326.8|13311.8|0
1650872600000|2022-04-25 07:43:20|13327.3|13312.3|13327.3|13312.3|13327.3|13312.3|13327.3|13312.3|0
1650872620000|2022-04-25 07:43:40|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|0
1650872640000|2022-04-25 07:44:00|13327.7|13312.7|13326.3|13311.3|13327.7|13312.7|13326.3|13311.3|0
1650872680000|2022-04-25 07:44:40|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1650872700000|2022-04-25 07:45:00|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|0
1650872720000|2022-04-25 07:45:20|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|0
1650872730000|2022-04-25 07:45:30|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|0
1650872750000|2022-04-25 07:45:50|13327.1|13312.1|13329.5|13314.5|13330.5|13315.5|13327.1|13312.1|2
1650872760000|2022-04-25 07:46:00|13329.6|13314.6|13328.6|13313.6|13330.1|13315.1|13328.6|13313.6|0
1650872770000|2022-04-25 07:46:10|13328.1|13313.1|13327.1|13312.1|13328.1|13313.1|13326.7|13311.7|0
1650872780000|2022-04-25 07:46:20|13326.2|13311.2|13333|13318|13333|13318|13326.2|13311.2|2
1650872820000|2022-04-25 07:47:00|13332.5|13317.5|13329.5|13314.5|13332.5|13317.5|13329.5|13314.5|7
1650872830000|2022-04-25 07:47:10|13329.1|13314.1|13328.5|13313.5|13329.5|13314.5|13328.5|13313.5|1
1650872860000|2022-04-25 07:47:40|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|0
1650872870000|2022-04-25 07:47:50|13327.6|13312.6|13327.6|13312.6|13327.6|13312.6|13327.6|13312.6|0
1650872880000|2022-04-25 07:48:00|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|13326.2|13311.2|0
1650872890000|2022-04-25 07:48:10|13326.2|13311.2|13327.1|13312.1|13327.1|13312.1|13326.2|13311.2|0
1650872920000|2022-04-25 07:48:40|13331|13316|13331|13316|13331|13316|13331|13316|1
1650872930000|2022-04-25 07:48:50|||||||||5
1650872940000|2022-04-25 07:49:00|13330.5|13315.5|13331|13316|13331|13316|13330.5|13315.5|12
1650872950000|2022-04-25 07:49:10|||||||||1
1650872960000|2022-04-25 07:49:20|||||||||1
1650872970000|2022-04-25 07:49:30|13332.4|13317.4|13333.4|13318.4|13333.4|13318.4|13332.4|13317.4|2
1650872980000|2022-04-25 07:49:40|13337.9|13322.9|13337.9|13322.9|13337.9|13322.9|13337.9|13322.9|9
1650873000000|2022-04-25 07:50:00|13334.6|13319.6|13333.4|13318.4|13334.6|13319.6|13333.4|13318.4|1
1650873020000|2022-04-25 07:50:20|13333|13318|13333|13318|13333|13318|13333|13318|0
1650873030000|2022-04-25 07:50:30|13332|13317|13331|13316|13332|13317|13331|13316|0
1650873060000|2022-04-25 07:51:00|13330.6|13315.6|13328.6|13313.6|13331|13316|13328.6|13313.6|0
1650873070000|2022-04-25 07:51:10|13326.7|13311.7|13326.6|13311.6|13326.7|13311.7|13326.6|13311.6|0
1650873120000|2022-04-25 07:52:00|13325.1|13310.1|13323.6|13308.6|13325.1|13310.1|13323.6|13308.6|0
1650873130000|2022-04-25 07:52:10|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|1
1650873140000|2022-04-25 07:52:20|13330.5|13315.5|13330.5|13315.5|13330.5|13315.5|13330.5|13315.5|2
1650873150000|2022-04-25 07:52:30|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|1
1650873170000|2022-04-25 07:52:50|13328.9|13313.9|13328.9|13313.9|13328.9|13313.9|13328.9|13313.9|0
1650873180000|2022-04-25 07:53:00|13327.4|13312.4|13328.4|13313.4|13328.4|13313.4|13327.4|13312.4|0
1650873190000|2022-04-25 07:53:10|13327.4|13312.4|13325.9|13310.9|13327.9|13312.9|13325.9|13310.9|0
1650873220000|2022-04-25 07:53:40|13325.4|13310.4|13326.4|13311.4|13326.9|13311.9|13325.4|13310.4|0
1650873230000|2022-04-25 07:53:50|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|0
1650873240000|2022-04-25 07:54:00|13326.8|13311.8|13326.8|13311.8|13326.8|13311.8|13326.8|13311.8|0
1650873250000|2022-04-25 07:54:10|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|0
1650873280000|2022-04-25 07:54:40|13326.4|13311.4|13326.4|13311.4|13326.4|13311.4|13326.4|13311.4|0
1650873300000|2022-04-25 07:55:00|13325.4|13310.4|13325.4|13310.4|13325.4|13310.4|13325.4|13310.4|0
1650873310000|2022-04-25 07:55:10|13325|13310|13325|13310|13325|13310|13325|13310|0
1650873320000|2022-04-25 07:55:20|13324|13309|13323|13308|13324|13309|13323|13308|1
1650873330000|2022-04-25 07:55:30|13322.2|13307.2|13323.3|13308.3|13323.3|13308.3|13322.2|13307.2|0
1650873360000|2022-04-25 07:56:00|13322.7|13307.7|13321.3|13306.3|13322.8|13307.8|13320.8|13305.8|3
1650873370000|2022-04-25 07:56:10|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|0
1650873400000|2022-04-25 07:56:40|13320.3|13305.3|13319.3|13304.3|13320.3|13305.3|13319.3|13304.3|1
1650873420000|2022-04-25 07:57:00|13322.3|13307.3|13320.3|13305.3|13322.3|13307.3|13320.3|13305.3|8
1650873450000|2022-04-25 07:57:30|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|0
1650873460000|2022-04-25 07:57:40|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|0
1650873480000|2022-04-25 07:58:00|13321.2|13306.2|13320.3|13305.3|13321.2|13306.2|13320.3|13305.3|0
1650873490000|2022-04-25 07:58:10|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|0
1650873530000|2022-04-25 07:58:50|13320.3|13305.3|13320.7|13305.7|13320.7|13305.7|13320.2|13305.2|0
1650873540000|2022-04-25 07:59:00|13322.7|13307.7|13323.2|13308.2|13323.2|13308.2|13322.7|13307.7|1
1650873590000|2022-04-25 07:59:50|13324.1|13309.1|13326.1|13311.1|13326.1|13311.1|13324.1|13309.1|0
1650873600000|2022-04-25 08:00:00|13326.6|13311.6|13326.1|13311.1|13327.6|13312.6|13326.1|13311.1|0
1650873610000|2022-04-25 08:00:10|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|0
1650873630000|2022-04-25 08:00:30|13324.6|13309.6|13326.1|13311.1|13326.1|13311.1|13324.6|13309.6|0
1650873650000|2022-04-25 08:00:50|13325.6|13310.6|13326|13311|13326|13311|13325.6|13310.6|0
1650873660000|2022-04-25 08:01:00|13326.1|13311.1|13325.1|13310.1|13326.1|13311.1|13325.1|13310.1|0
1650873670000|2022-04-25 08:01:10|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|0
1650873680000|2022-04-25 08:01:20|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|0
1650873750000|2022-04-25 08:02:30|13324|13309|13324|13309|13324|13309|13324|13309|0
1650873820000|2022-04-25 08:03:40|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|0
1650873880000|2022-04-25 08:04:40|13324|13309|13324|13309|13324|13309|13324|13309|0
1650873910000|2022-04-25 08:05:10|13324.1|13309.1|13325.5|13310.5|13326.5|13311.5|13324.1|13309.1|3
1650873930000|2022-04-25 08:05:30|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|0
1650874040000|2022-04-25 08:07:20|13325.4|13310.4|13325.5|13310.5|13325.5|13310.5|13325.4|13310.4|0
1650874050000|2022-04-25 08:07:30|13325|13310|13324|13309|13325|13310|13324|13309|0
1650874070000|2022-04-25 08:07:50|13323.4|13308.4|13323.9|13308.9|13323.9|13308.9|13323.4|13308.4|0
1650874090000|2022-04-25 08:08:10|13325.6|13310.6|13324.1|13309.1|13325.6|13310.6|13324.1|13309.1|3
1650874180000|2022-04-25 08:09:40|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|0
1650874200000|2022-04-25 08:10:00|13326|13311|13324|13309|13326|13311|13323.6|13308.6|1
1650874330000|2022-04-25 08:12:10|13325|13310|13325|13310|13325|13310|13325|13310|0
1650874440000|2022-04-25 08:14:00|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|0
1650874450000|2022-04-25 08:14:10|13324|13309|13324.5|13309.5|13324.5|13309.5|13324|13309|0
1650874540000|2022-04-25 08:15:40|13324.6|13309.6|13323.6|13308.6|13324.6|13309.6|13323.6|13308.6|0
1650874560000|2022-04-25 08:16:00|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|1
1650874570000|2022-04-25 08:16:10|13324|13309|13323.1|13308.1|13324.5|13309.5|13323.1|13308.1|5
1650874580000|2022-04-25 08:16:20|13323.2|13308.2|13321.3|13306.3|13323.2|13308.2|13321.3|13306.3|5
1650874590000|2022-04-25 08:16:30|13321.4|13306.4|13321.4|13306.4|13321.4|13306.4|13321.4|13306.4|2
1650874600000|2022-04-25 08:16:40|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|0
1650874620000|2022-04-25 08:17:00|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|0
1650874630000|2022-04-25 08:17:10|||||||||1
1650874650000|2022-04-25 08:17:30|13321.3|13306.3|13320.8|13305.8|13321.3|13306.3|13320.8|13305.8|1
1650874660000|2022-04-25 08:17:40|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|4
1650874680000|2022-04-25 08:18:00|13327.4|13312.4|13327.6|13312.6|13327.6|13312.6|13327.2|13312.2|16
1650874690000|2022-04-25 08:18:10|13324.7|13309.7|13324.7|13309.7|13324.7|13309.7|13324.7|13309.7|1
1650874700000|2022-04-25 08:18:20|13325.6|13310.6|13325.7|13310.7|13325.7|13310.7|13325.6|13310.6|0
1650874740000|2022-04-25 08:19:00|13324.7|13309.7|13325.7|13310.7|13325.7|13310.7|13324.2|13309.2|0
1650874750000|2022-04-25 08:19:10|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1650874760000|2022-04-25 08:19:20|13324.7|13309.7|13323.7|13308.7|13324.7|13309.7|13323.2|13308.2|0
1650874770000|2022-04-25 08:19:30|13324.6|13309.6|13325.1|13310.1|13325.1|13310.1|13324.6|13309.6|0
1650874790000|2022-04-25 08:19:50|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|0
1650874820000|2022-04-25 08:20:20|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|0
1650874830000|2022-04-25 08:20:30|13325.6|13310.6|13325.1|13310.1|13325.6|13310.6|13325.1|13310.1|0
1650874870000|2022-04-25 08:21:10|13324.6|13309.6|13324.1|13309.1|13325.1|13310.1|13324.1|13309.1|6
1650874880000|2022-04-25 08:21:20|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|0
1650874890000|2022-04-25 08:21:30|13323.7|13308.7|13324.1|13309.1|13324.1|13309.1|13323.7|13308.7|0
1650874910000|2022-04-25 08:21:50|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|0
1650874920000|2022-04-25 08:22:00|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|0
1650874960000|2022-04-25 08:22:40|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|0
1650874980000|2022-04-25 08:23:00|13323.2|13308.2|13322.7|13307.7|13323.2|13308.2|13322.7|13307.7|0
1650874990000|2022-04-25 08:23:10|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|0
1650875000000|2022-04-25 08:23:20|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|0
1650875020000|2022-04-25 08:23:40|13322.2|13307.2|13321.7|13306.7|13322.2|13307.2|13321.7|13306.7|0
1650875090000|2022-04-25 08:24:50|13321.2|13306.2|13321.2|13306.2|13321.2|13306.2|13321.2|13306.2|1
1650875110000|2022-04-25 08:25:10|13321.7|13306.7|13321.7|13306.7|13321.7|13306.7|13321.7|13306.7|7
1650875130000|2022-04-25 08:25:30|13321.2|13306.2|13321.2|13306.2|13321.2|13306.2|13321.2|13306.2|0
1650875140000|2022-04-25 08:25:40|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|0
1650875170000|2022-04-25 08:26:10|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|0
1650875190000|2022-04-25 08:26:30|||||||||1
1650875200000|2022-04-25 08:26:40|13319.7|13304.7|13319.7|13304.7|13319.7|13304.7|13319.7|13304.7|0
1650875230000|2022-04-25 08:27:10|13320.1|13305.1|13320.2|13305.2|13320.2|13305.2|13320.1|13305.1|0
1650875260000|2022-04-25 08:27:40|||||||||1
1650875300000|2022-04-25 08:28:20|13320.1|13305.1|13324.1|13309.1|13324.6|13309.6|13320.1|13305.1|8
1650875310000|2022-04-25 08:28:30|13325|13310|13322.6|13307.6|13325.1|13310.1|13322.6|13307.6|1
1650875320000|2022-04-25 08:28:40|13323.6|13308.6|13324.1|13309.1|13324.1|13309.1|13323.6|13308.6|0
1650875340000|2022-04-25 08:29:00|13323.6|13308.6|13321.1|13306.1|13323.6|13308.6|13321.1|13306.1|4
1650875360000|2022-04-25 08:29:20|13320.6|13305.6|13320.6|13305.6|13320.6|13305.6|13320.6|13305.6|0
1650875390000|2022-04-25 08:29:50|13320.1|13305.1|13320.1|13305.1|13320.1|13305.1|13320.1|13305.1|0
1650875400000|2022-04-25 08:30:00|13319.6|13304.6|13319.1|13304.1|13319.6|13304.6|13319.1|13304.1|1
1650875410000|2022-04-25 08:30:10|13317.6|13302.6|13315.6|13300.6|13317.6|13302.6|13315.6|13300.6|4
1650875420000|2022-04-25 08:30:20|13315.5|13300.5|13311.1|13296.1|13315.5|13300.5|13310.6|13295.6|16
1650875440000|2022-04-25 08:30:40|13311.6|13296.6|13310.6|13295.6|13311.6|13296.6|13310.6|13295.6|2
1650875450000|2022-04-25 08:30:50|13311.6|13296.6|13312.1|13297.1|13312.6|13297.6|13311.6|13296.6|0
1650875460000|2022-04-25 08:31:00|13312.6|13297.6|13312|13297|13312.6|13297.6|13312|13297|1
1650875470000|2022-04-25 08:31:10|13312.5|13297.5|13312.5|13297.5|13312.5|13297.5|13312.5|13297.5|0
1650875490000|2022-04-25 08:31:30|13311.1|13296.1|13309.6|13294.6|13311.1|13296.1|13309.6|13294.6|3
1650875500000|2022-04-25 08:31:40|13311.6|13296.6|13312|13297|13312|13297|13311.6|13296.6|2
1650875520000|2022-04-25 08:32:00|13311.6|13296.6|13311.6|13296.6|13311.6|13296.6|13311.6|13296.6|1
1650875530000|2022-04-25 08:32:10|13311.5|13296.5|13311.5|13296.5|13311.5|13296.5|13311.5|13296.5|0
1650875540000|2022-04-25 08:32:20|13311.1|13296.1|13311.5|13296.5|13311.5|13296.5|13311.1|13296.1|3
1650875550000|2022-04-25 08:32:30|13311.1|13296.1|13310.6|13295.6|13311.1|13296.1|13310.6|13295.6|0
1650875560000|2022-04-25 08:32:40|13310.1|13295.1|13309.5|13294.5|13310.1|13295.1|13309.5|13294.5|12
1650875570000|2022-04-25 08:32:50|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|0
1650875580000|2022-04-25 08:33:00|13308.6|13293.6|13308.6|13293.6|13308.6|13293.6|13308.6|13293.6|0
1650875600000|2022-04-25 08:33:20|13308.1|13293.1|13306.6|13291.6|13308.1|13293.1|13306.6|13291.6|1
1650875610000|2022-04-25 08:33:30|13305.1|13290.1|13304.1|13289.1|13305.1|13290.1|13304.1|13289.1|0
1650875620000|2022-04-25 08:33:40|13304|13289|13304|13289|13304|13289|13304|13289|0
1650875630000|2022-04-25 08:33:50|||||||||1
1650875650000|2022-04-25 08:34:10|13303|13288|13301.6|13286.6|13303|13288|13301.6|13286.6|4
1650875660000|2022-04-25 08:34:20|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|0
1650875670000|2022-04-25 08:34:30|13303|13288|13303|13288|13303|13288|13303|13288|2
1650875690000|2022-04-25 08:34:50|13301.6|13286.6|13302.1|13287.1|13302.1|13287.1|13301.6|13286.6|8
1650875700000|2022-04-25 08:35:00|13302.5|13287.5|13303|13288|13303|13288|13302.5|13287.5|0
1650875710000|2022-04-25 08:35:10|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|0
1650875750000|2022-04-25 08:35:50|13302|13287|13302|13287|13302|13287|13302|13287|0
1650875780000|2022-04-25 08:36:20|13301.5|13286.5|13301|13286|13301.5|13286.5|13301|13286|1
1650875790000|2022-04-25 08:36:30|13300.6|13285.6|13300.5|13285.5|13300.6|13285.6|13300.5|13285.5|2
1650875810000|2022-04-25 08:36:50|||||||||1
1650875820000|2022-04-25 08:37:00|13303.9|13288.9|13304.4|13289.4|13304.4|13289.4|13303.9|13288.9|7
1650875850000|2022-04-25 08:37:30|13303.9|13288.9|13303.9|13288.9|13303.9|13288.9|13303.9|13288.9|0
1650875880000|2022-04-25 08:38:00|13303|13288|13302|13287|13303|13288|13302|13287|1
1650875900000|2022-04-25 08:38:20|13306.8|13291.8|13306.8|13291.8|13306.8|13291.8|13306.8|13291.8|1
1650875910000|2022-04-25 08:38:30|13306.9|13291.9|13308.7|13293.7|13308.7|13293.7|13306.9|13291.9|1
1650875920000|2022-04-25 08:38:40|13307.8|13292.8|13308.7|13293.7|13308.7|13293.7|13307.8|13292.8|0
1650875930000|2022-04-25 08:38:50|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|0
1650875940000|2022-04-25 08:39:00|13306.8|13291.8|13305.3|13290.3|13306.8|13291.8|13304.8|13289.8|0
1650875950000|2022-04-25 08:39:10|13303.8|13288.8|13303.8|13288.8|13303.8|13288.8|13303.4|13288.4|5
1650875960000|2022-04-25 08:39:20|13303.4|13288.4|13303.4|13288.4|13303.8|13288.8|13303.4|13288.4|0
1650875970000|2022-04-25 08:39:30|13302.9|13287.9|13303.8|13288.8|13303.8|13288.8|13302.9|13287.9|0
1650875980000|2022-04-25 08:39:40|13303.4|13288.4|13303.8|13288.8|13303.8|13288.8|13303.4|13288.4|0
1650875990000|2022-04-25 08:39:50|13301.4|13286.4|13301.4|13286.4|13301.4|13286.4|13301.4|13286.4|0
1650876020000|2022-04-25 08:40:20|13301.9|13286.9|13301.9|13286.9|13301.9|13286.9|13301.9|13286.9|0
1650876040000|2022-04-25 08:40:40|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|13304.3|13289.3|13
1650876050000|2022-04-25 08:40:50|13305.3|13290.3|13303.3|13288.3|13305.3|13290.3|13303.3|13288.3|0
1650876070000|2022-04-25 08:41:10|13302.9|13287.9|13304.7|13289.7|13304.7|13289.7|13302.9|13287.9|0
1650876090000|2022-04-25 08:41:30|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|0
1650876160000|2022-04-25 08:42:40|13303.8|13288.8|13304.7|13289.7|13304.7|13289.7|13303.8|13288.8|0
1650876170000|2022-04-25 08:42:50|13304.3|13289.3|13304.7|13289.7|13304.7|13289.7|13303.8|13288.8|0
1650876180000|2022-04-25 08:43:00|13302.8|13287.8|13303.8|13288.8|13303.8|13288.8|13302.8|13287.8|4
1650876190000|2022-04-25 08:43:10|13303.3|13288.3|13304.2|13289.2|13304.2|13289.2|13302.8|13287.8|0
1650876210000|2022-04-25 08:43:30|13303.8|13288.8|13304.2|13289.2|13304.2|13289.2|13303.3|13288.3|1
1650876220000|2022-04-25 08:43:40|13303.8|13288.8|13303.8|13288.8|13304.2|13289.2|13303.3|13288.3|0
1650876230000|2022-04-25 08:43:50|13303.3|13288.3|13304.2|13289.2|13304.2|13289.2|13303.3|13288.3|0
1650876240000|2022-04-25 08:44:00|13303.8|13288.8|13302.8|13287.8|13304.2|13289.2|13302.8|13287.8|5
1650876250000|2022-04-25 08:44:10|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|1
1650876280000|2022-04-25 08:44:40|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|0
1650876290000|2022-04-25 08:44:50|||||||||2
1650876310000|2022-04-25 08:45:10|||||||||1
1650876420000|2022-04-25 08:47:00|||||||||1
1650876440000|2022-04-25 08:47:20|13301.3|13286.3|13304.7|13289.7|13304.7|13289.7|13301.3|13286.3|2
1650876450000|2022-04-25 08:47:30|13306.6|13291.6|13308.1|13293.1|13308.1|13293.1|13306.6|13291.6|0
1650876460000|2022-04-25 08:47:40|13309.1|13294.1|13310.1|13295.1|13310.5|13295.5|13309.1|13294.1|0
1650876470000|2022-04-25 08:47:50|13310.5|13295.5|13312|13297|13312.5|13297.5|13310.5|13295.5|1
1650876480000|2022-04-25 08:48:00|13308.5|13293.5|13307.1|13292.1|13308.5|13293.5|13307.1|13292.1|2
1650876500000|2022-04-25 08:48:20|13306.6|13291.6|13305.6|13290.6|13306.6|13291.6|13305.6|13290.6|0
1650876510000|2022-04-25 08:48:30|13304.7|13289.7|13304.7|13289.7|13304.7|13289.7|13304.2|13289.2|0
1650876540000|2022-04-25 08:49:00|13303.7|13288.7|13302.7|13287.7|13303.7|13288.7|13302.7|13287.7|0
1650876590000|2022-04-25 08:49:50|||||||||1
1650876600000|2022-04-25 08:50:00|13303.2|13288.2|13303.2|13288.2|13303.2|13288.2|13303.2|13288.2|0
1650876620000|2022-04-25 08:50:20|||||||||10
1650876630000|2022-04-25 08:50:30|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|2
1650876660000|2022-04-25 08:51:00|13302.3|13287.3|13301.8|13286.8|13302.3|13287.3|13301.8|13286.8|1
1650876690000|2022-04-25 08:51:30|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|0
1650876700000|2022-04-25 08:51:40|13301.2|13286.2|13301.2|13286.2|13301.2|13286.2|13301.2|13286.2|0
1650876710000|2022-04-25 08:51:50|13301.1|13286.1|13299.2|13284.2|13301.1|13286.1|13296.3|13281.3|45
1650876720000|2022-04-25 08:52:00|13298.8|13283.8|13297.7|13282.7|13300.2|13285.2|13297.6|13282.6|20
1650876730000|2022-04-25 08:52:10|13297.6|13282.6|13298.1|13283.1|13298.1|13283.1|13297.6|13282.6|5
1650876750000|2022-04-25 08:52:30|13299.1|13284.1|13298.6|13283.6|13299.1|13284.1|13298.6|13283.6|0
1650876780000|2022-04-25 08:53:00|13298.1|13283.1|13297.6|13282.6|13298.1|13283.1|13297.6|13282.6|2
1650876790000|2022-04-25 08:53:10|13297.1|13282.1|13297.1|13282.1|13297.1|13282.1|13297.1|13282.1|2
1650876810000|2022-04-25 08:53:30|13298.1|13283.1|13299.1|13284.1|13299.1|13284.1|13298.1|13283.1|3
1650876830000|2022-04-25 08:53:50|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|2
1650876840000|2022-04-25 08:54:00|13299.1|13284.1|13298.9|13283.9|13299.1|13284.1|13298.6|13283.6|7
1650876850000|2022-04-25 08:54:10|13298.8|13283.8|13297.4|13282.4|13298.8|13283.8|13297.4|13282.4|4
1650876860000|2022-04-25 08:54:20|13296.9|13281.9|13296.9|13281.9|13296.9|13281.9|13296.9|13281.9|0
1650876870000|2022-04-25 08:54:30|13297.8|13282.8|13297.8|13282.8|13297.8|13282.8|13297.8|13282.8|3
1650876940000|2022-04-25 08:55:40|13297.3|13282.3|13297.3|13282.3|13297.3|13282.3|13297.3|13282.3|0
1650877020000|2022-04-25 08:57:00|13296.8|13281.8|13296.8|13281.8|13296.8|13281.8|13296.8|13281.8|3
1650877030000|2022-04-25 08:57:10|||||||||3
1650877050000|2022-04-25 08:57:30|||||||||4
1650877080000|2022-04-25 08:58:00|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|3
1650877110000|2022-04-25 08:58:30|13297.3|13282.3|13296.8|13281.8|13297.3|13282.3|13296.8|13281.8|5
1650877120000|2022-04-25 08:58:40|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|0
1650877140000|2022-04-25 08:59:00|13293.9|13278.9|13293.8|13278.8|13293.9|13278.9|13293.4|13278.4|3
1650877150000|2022-04-25 08:59:10|||||||||1
1650877200000|2022-04-25 09:00:00|13296.2|13281.2|13296.2|13281.2|13296.2|13281.2|13296.2|13281.2|3
1650877210000|2022-04-25 09:00:10|13296.7|13281.7|13296.7|13281.7|13296.7|13281.7|13296.7|13281.7|0
1650877240000|2022-04-25 09:00:40|13299.1|13284.1|13296.7|13281.7|13300.1|13285.1|13296.7|13281.7|17
1650877260000|2022-04-25 09:01:00|13296.6|13281.6|13295.6|13280.6|13296.6|13281.6|13295.6|13280.6|0
1650877270000|2022-04-25 09:01:10|13295.1|13280.1|13294.6|13279.6|13295.1|13280.1|13294.6|13279.6|3
1650877290000|2022-04-25 09:01:30|13294.1|13279.1|13294.1|13279.1|13294.1|13279.1|13294.1|13279.1|3
1650877320000|2022-04-25 09:02:00|13291.7|13276.7|13291.7|13276.7|13291.7|13276.7|13291.7|13276.7|13
1650877330000|2022-04-25 09:02:10|||||||||1
1650877340000|2022-04-25 09:02:20|13291.2|13276.2|13291.2|13276.2|13291.2|13276.2|13291.2|13276.2|0
1650877360000|2022-04-25 09:02:40|||||||||1
1650877370000|2022-04-25 09:02:50|13291.7|13276.7|13291.7|13276.7|13291.7|13276.7|13291.7|13276.7|0
1650877390000|2022-04-25 09:03:10|13290.7|13275.7|13290.7|13275.7|13290.7|13275.7|13290.7|13275.7|6
1650877400000|2022-04-25 09:03:20|13290.3|13275.3|13290.7|13275.7|13290.7|13275.7|13290.3|13275.3|7
1650877410000|2022-04-25 09:03:30|||||||||7
1650877420000|2022-04-25 09:03:40|13290.3|13275.3|13290.7|13275.7|13290.7|13275.7|13290.3|13275.3|1
1650877500000|2022-04-25 09:05:00|||||||||6
1650877510000|2022-04-25 09:05:10|13291.7|13276.7|13291.2|13276.2|13291.7|13276.7|13291.2|13276.2|1
1650877530000|2022-04-25 09:05:30|13291.1|13276.1|13291.1|13276.1|13291.1|13276.1|13291.1|13276.1|7
1650877570000|2022-04-25 09:06:10|13291|13276|13291.5|13276.5|13291.5|13276.5|13291|13276|1
1650877580000|2022-04-25 09:06:20|||||||||1
1650877600000|2022-04-25 09:06:40|13291|13276|13291|13276|13291|13276|13291|13276|1
1650877610000|2022-04-25 09:06:50|13290.5|13275.5|13290.4|13275.4|13290.5|13275.5|13290.4|13275.4|0
1650877680000|2022-04-25 09:08:00|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|1
1650877690000|2022-04-25 09:08:10|||||||||1
1650877710000|2022-04-25 09:08:30|13290.4|13275.4|13290.4|13275.4|13290.9|13275.9|13290.4|13275.4|2
1650877750000|2022-04-25 09:09:10|13290.9|13275.9|13290.9|13275.9|13290.9|13275.9|13290.9|13275.9|0
1650877760000|2022-04-25 09:09:20|13293.9|13278.9|13293.4|13278.4|13293.9|13278.9|13293.4|13278.4|6
1650877770000|2022-04-25 09:09:30|13292.9|13277.9|13292.9|13277.9|13292.9|13277.9|13292.9|13277.9|0
1650877780000|2022-04-25 09:09:40|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|0
1650877790000|2022-04-25 09:09:50|13292.4|13277.4|13292.4|13277.4|13292.4|13277.4|13292.4|13277.4|0
1650877800000|2022-04-25 09:10:00|13291.4|13276.4|13291.4|13276.4|13291.4|13276.4|13291.4|13276.4|4
1650877830000|2022-04-25 09:10:30|13291.8|13276.8|13291.9|13276.9|13291.9|13276.9|13291.8|13276.8|0
1650877850000|2022-04-25 09:10:50|13291.5|13276.5|13291|13276|13291.5|13276.5|13291|13276|3
1650877860000|2022-04-25 09:11:00|||||||||1
1650877870000|2022-04-25 09:11:10|13291.4|13276.4|13291.4|13276.4|13291.4|13276.4|13291.4|13276.4|0
1650877880000|2022-04-25 09:11:20|13298|13283|13297.1|13282.1|13298.5|13283.5|13297.1|13282.1|2
1650877890000|2022-04-25 09:11:30|13297|13282|13295.6|13280.6|13297|13282|13295.1|13280.1|0
1650877900000|2022-04-25 09:11:40|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|0
1650877910000|2022-04-25 09:11:50|13294.2|13279.2|13294.1|13279.1|13294.2|13279.2|13293.7|13278.7|0
1650877920000|2022-04-25 09:12:00|13294.2|13279.2|13295.1|13280.1|13295.1|13280.1|13294.2|13279.2|0
1650877930000|2022-04-25 09:12:10|13294.6|13279.6|13294.1|13279.1|13294.6|13279.6|13294.1|13279.1|0
1650877940000|2022-04-25 09:12:20|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|0
1650877950000|2022-04-25 09:12:30|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|0
1650877970000|2022-04-25 09:12:50|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|0
1650877990000|2022-04-25 09:13:10|13295|13280|13295|13280|13295|13280|13295|13280|0
1650878050000|2022-04-25 09:14:10|13294.9|13279.9|13294.9|13279.9|13294.9|13279.9|13294.9|13279.9|1
1650878060000|2022-04-25 09:14:20|13295.4|13280.4|13295.4|13280.4|13295.4|13280.4|13295.4|13280.4|0
1650878070000|2022-04-25 09:14:30|13295.9|13280.9|13299.4|13284.4|13299.4|13284.4|13295.9|13280.9|8
1650878080000|2022-04-25 09:14:40|13300.8|13285.8|13300.9|13285.9|13300.9|13285.9|13300.8|13285.8|0
1650878100000|2022-04-25 09:15:00|13298.9|13283.9|13297.3|13282.3|13298.9|13283.9|13297.3|13282.3|3
1650878110000|2022-04-25 09:15:10|13298.3|13283.3|13298.3|13283.3|13298.3|13283.3|13298.3|13283.3|0
1650878120000|2022-04-25 09:15:20|13296.9|13281.9|13298.5|13283.5|13299|13284|13296.9|13281.9|2
1650878130000|2022-04-25 09:15:30|13297|13282|13297.5|13282.5|13297.5|13282.5|13296.5|13281.5|0
1650878150000|2022-04-25 09:15:50|13297|13282|13298|13283|13298|13283|13297|13282|0
1650878170000|2022-04-25 09:16:10|13296.1|13281.1|13296|13281|13296.1|13281.1|13296|13281|0
1650878180000|2022-04-25 09:16:20|13296.5|13281.5|13296.5|13281.5|13296.5|13281.5|13296.5|13281.5|0
1650878280000|2022-04-25 09:18:00|13294.5|13279.5|13294.5|13279.5|13294.5|13279.5|13294.5|13279.5|0
1650878310000|2022-04-25 09:18:30|13294.4|13279.4|13294.4|13279.4|13294.4|13279.4|13294.4|13279.4|0
1650878360000|2022-04-25 09:19:20|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|6
1650878370000|2022-04-25 09:19:30|13297.8|13282.8|13297.8|13282.8|13297.8|13282.8|13297.8|13282.8|0
1650878380000|2022-04-25 09:19:40|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|0
1650878390000|2022-04-25 09:19:50|||||||||2
1650878430000|2022-04-25 09:20:30|13294.8|13279.8|13294.8|13279.8|13294.8|13279.8|13294.8|13279.8|2
1650878440000|2022-04-25 09:20:40|13293.8|13278.8|13293.8|13278.8|13293.8|13278.8|13293.8|13278.8|0
1650878450000|2022-04-25 09:20:50|13295.7|13280.7|13296.2|13281.2|13296.2|13281.2|13295.2|13280.2|1
1650878470000|2022-04-25 09:21:10|13295.7|13280.7|13296.4|13281.4|13296.4|13281.4|13295.7|13280.7|0
1650878480000|2022-04-25 09:21:20|13296|13281|13295.9|13280.9|13296|13281|13295.9|13280.9|0
1650878500000|2022-04-25 09:21:40|13295|13280|13294.9|13279.9|13295|13280|13294.9|13279.9|0
1650878510000|2022-04-25 09:21:50|13295.4|13280.4|13296.4|13281.4|13296.4|13281.4|13295.4|13280.4|0
1650878560000|2022-04-25 09:22:40|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|0
1650878610000|2022-04-25 09:23:30|13296.2|13281.2|13296.2|13281.2|13296.2|13281.2|13296.2|13281.2|0
1650878630000|2022-04-25 09:23:50|13295.9|13280.9|13295.9|13280.9|13295.9|13280.9|13295.9|13280.9|1
1650878660000|2022-04-25 09:24:20|13296.4|13281.4|13296.4|13281.4|13296.4|13281.4|13296.4|13281.4|0
1650878700000|2022-04-25 09:25:00|13296.3|13281.3|13296.8|13281.8|13296.8|13281.8|13296.3|13281.3|0
1650878710000|2022-04-25 09:25:10|13295.9|13280.9|13294.8|13279.8|13295.9|13280.9|13294.8|13279.8|0
1650878720000|2022-04-25 09:25:20|13294.3|13279.3|13294.3|13279.3|13294.3|13279.3|13294.3|13279.3|0
1650878740000|2022-04-25 09:25:40|13294.2|13279.2|13294.7|13279.7|13294.7|13279.7|13294.2|13279.2|0
1650878750000|2022-04-25 09:25:50|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|2
1650878770000|2022-04-25 09:26:10|13299.1|13284.1|13299.1|13284.1|13299.1|13284.1|13299.1|13284.1|0
1650878780000|2022-04-25 09:26:20|13299.6|13284.6|13304.1|13289.1|13304.1|13289.1|13299.6|13284.6|4
1650878790000|2022-04-25 09:26:30|13304.2|13289.2|13306.6|13291.6|13306.6|13291.6|13304.2|13289.2|2
1650878800000|2022-04-25 09:26:40|13307.1|13292.1|13307.6|13292.6|13307.6|13292.6|13307.1|13292.1|0
1650878810000|2022-04-25 09:26:50|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|1
1650878820000|2022-04-25 09:27:00|13308.2|13293.2|13308.4|13293.4|13308.4|13293.4|13308.2|13293.2|0
1650878830000|2022-04-25 09:27:10|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1650878840000|2022-04-25 09:27:20|13310.7|13295.7|13312.2|13297.2|13312.2|13297.2|13310.7|13295.7|3
1650878850000|2022-04-25 09:27:30|13312.3|13297.3|13314.2|13299.2|13317.2|13302.2|13312.3|13297.3|6
1650878860000|2022-04-25 09:27:40|13313.7|13298.7|13313.2|13298.2|13313.7|13298.7|13313.2|13298.2|0
1650878870000|2022-04-25 09:27:50|13313.7|13298.7|13315.7|13300.7|13315.7|13300.7|13313.7|13298.7|3
1650878900000|2022-04-25 09:28:20|13324.8|13309.8|13324|13309|13324.8|13309.8|13323.6|13308.6|12
1650878910000|2022-04-25 09:28:30|13325|13310|13325|13310|13325|13310|13324.5|13309.5|20
1650878920000|2022-04-25 09:28:40|13324.6|13309.6|13323|13308|13324.6|13309.6|13323|13308|1
1650878930000|2022-04-25 09:28:50|13322.6|13307.6|13322.5|13307.5|13324.5|13309.5|13322|13307|1
1650878940000|2022-04-25 09:29:00|13322|13307|13322.5|13307.5|13322.5|13307.5|13322|13307|0
1650878950000|2022-04-25 09:29:10|13322|13307|13322.5|13307.5|13322.5|13307.5|13322|13307|0
1650878960000|2022-04-25 09:29:20|13322|13307|13318.5|13303.5|13322.5|13307.5|13317.6|13302.6|2
1650878970000|2022-04-25 09:29:30|13318|13303|13319|13304|13319|13304|13317.6|13302.6|0
1650878990000|2022-04-25 09:29:50|13317.1|13302.1|13315.5|13300.5|13317.1|13302.1|13315.5|13300.5|1
1650879020000|2022-04-25 09:30:20|13318|13303|13318|13303|13318|13303|13318|13303|1
1650879030000|2022-04-25 09:30:30|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|0
1650879040000|2022-04-25 09:30:40|13317.5|13302.5|13318|13303|13318.5|13303.5|13317.5|13302.5|0
1650879050000|2022-04-25 09:30:50|13317.5|13302.5|13317.5|13302.5|13318|13303|13317.5|13302.5|0
1650879060000|2022-04-25 09:31:00|13318|13303|13318.5|13303.5|13318.5|13303.5|13317.5|13302.5|0
1650879070000|2022-04-25 09:31:10|13318|13303|13317.5|13302.5|13318.5|13303.5|13317.5|13302.5|0
1650879080000|2022-04-25 09:31:20|13318|13303|13318|13303|13318.5|13303.5|13317.5|13302.5|0
1650879090000|2022-04-25 09:31:30|13317.5|13302.5|13317.5|13302.5|13318|13303|13316.5|13301.5|0
1650879100000|2022-04-25 09:31:40|13317|13302|13316.5|13301.5|13317.5|13302.5|13316.5|13301.5|0
1650879110000|2022-04-25 09:31:50|13317|13302|13316|13301|13317|13302|13316|13301|0
1650879120000|2022-04-25 09:32:00|13316.5|13301.5|13316|13301|13316.5|13301.5|13316|13301|0
1650879130000|2022-04-25 09:32:10|13315.5|13300.5|13316|13301|13316|13301|13315.5|13300.5|0
1650879150000|2022-04-25 09:32:30|13315.5|13300.5|13316|13301|13316|13301|13315.5|13300.5|0
1650879160000|2022-04-25 09:32:40|13315.5|13300.5|13309|13294|13316|13301|13308.5|13293.5|1
1650879170000|2022-04-25 09:32:50|13308.5|13293.5|13308.5|13293.5|13309|13294|13308.5|13293.5|0
1650879180000|2022-04-25 09:33:00|13308|13293|13306.5|13291.5|13308|13293|13305.5|13290.5|3
1650879190000|2022-04-25 09:33:10|13312|13297|13309.1|13294.1|13312|13297|13309.1|13294.1|3
1650879210000|2022-04-25 09:33:30|13309|13294|13309.5|13294.5|13309.5|13294.5|13309|13294|0
1650879220000|2022-04-25 09:33:40|13307.5|13292.5|13305|13290|13307.5|13292.5|13305|13290|4
1650879240000|2022-04-25 09:34:00|13304.9|13289.9|13304.4|13289.4|13304.9|13289.9|13304.4|13289.4|0
1650879300000|2022-04-25 09:35:00|13309|13294|13309|13294|13309|13294|13308.2|13293.2|2
1650879310000|2022-04-25 09:35:10|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|0
1650879320000|2022-04-25 09:35:20|13308.2|13293.2|13308.1|13293.1|13308.2|13293.2|13308.1|13293.1|0
1650879330000|2022-04-25 09:35:30|13307.2|13292.2|13307.3|13292.3|13308.7|13293.7|13307.2|13292.2|0
1650879340000|2022-04-25 09:35:40|13307.6|13292.6|13307.7|13292.7|13307.7|13292.7|13307.6|13292.6|0
1650879360000|2022-04-25 09:36:00|13307.6|13292.6|13307.1|13292.1|13307.6|13292.6|13307.1|13292.1|0
1650879370000|2022-04-25 09:36:10|13308|13293|13308.5|13293.5|13308.5|13293.5|13308|13293|0
1650879390000|2022-04-25 09:36:30|13307.6|13292.6|13306.6|13291.6|13307.6|13292.6|13306.1|13291.1|0
1650879400000|2022-04-25 09:36:40|13306|13291|13307|13292|13307|13292|13306|13291|0
1650879420000|2022-04-25 09:37:00|13308|13293|13307|13292|13308|13293|13306.5|13291.5|0
1650879430000|2022-04-25 09:37:10|13306.6|13291.6|13312.9|13297.9|13312.9|13297.9|13305.5|13290.5|25
1650879440000|2022-04-25 09:37:20|13312.5|13297.5|13312|13297|13312.5|13297.5|13312|13297|0
1650879450000|2022-04-25 09:37:30|13312.9|13297.9|13312.9|13297.9|13312.9|13297.9|13312.9|13297.9|1
1650879470000|2022-04-25 09:37:50|13312.5|13297.5|13312.4|13297.4|13312.5|13297.5|13312.4|13297.4|0
1650879480000|2022-04-25 09:38:00|13311.9|13296.9|13311.9|13296.9|13311.9|13296.9|13311.9|13296.9|1
1650879540000|2022-04-25 09:39:00|13312.1|13297.1|13314.9|13299.9|13314.9|13299.9|13312.1|13297.1|1
1650879560000|2022-04-25 09:39:20|13314.4|13299.4|13312.9|13297.9|13314.4|13299.4|13312.9|13297.9|4
1650879610000|2022-04-25 09:40:10|13312.8|13297.8|13312.8|13297.8|13312.8|13297.8|13312.8|13297.8|0
1650879640000|2022-04-25 09:40:40|13312.3|13297.3|13312.2|13297.2|13312.3|13297.3|13312.2|13297.2|0
1650879680000|2022-04-25 09:41:20|13312.7|13297.7|13312.7|13297.7|13313.2|13298.2|13312.7|13297.7|2
1650879790000|2022-04-25 09:43:10|13316|13301|13316.2|13301.2|13316.2|13301.2|13316|13301|11
1650879820000|2022-04-25 09:43:40|13315.2|13300.2|13314.7|13299.7|13315.2|13300.2|13314.7|13299.7|0
1650879840000|2022-04-25 09:44:00|||||||||7
1650879890000|2022-04-25 09:44:50|13314.2|13299.2|13314.6|13299.6|13314.6|13299.6|13314.2|13299.2|0
1650879900000|2022-04-25 09:45:00|13314.7|13299.7|13314.7|13299.7|13314.7|13299.7|13314.7|13299.7|0
1650879920000|2022-04-25 09:45:20|13315.1|13300.1|13312.6|13297.6|13315.2|13300.2|13312.1|13297.1|4
1650879960000|2022-04-25 09:46:00|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|0
1650879970000|2022-04-25 09:46:10|13316.6|13301.6|13316.1|13301.1|13316.6|13301.6|13316.1|13301.1|2
1650879980000|2022-04-25 09:46:20|13315.2|13300.2|13315.6|13300.6|13315.6|13300.6|13315.1|13300.1|0
1650879990000|2022-04-25 09:46:30|13313.6|13298.6|13315|13300|13315|13300|13313.6|13298.6|1
1650880000000|2022-04-25 09:46:40|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|0
1650880010000|2022-04-25 09:46:50|13315.7|13300.7|13315.7|13300.7|13315.7|13300.7|13315.7|13300.7|1
1650880020000|2022-04-25 09:47:00|13317.7|13302.7|13316.7|13301.7|13317.7|13302.7|13316.7|13301.7|2
1650880030000|2022-04-25 09:47:10|13315.8|13300.8|13316.7|13301.7|13316.7|13301.7|13315.8|13300.8|0
1650880040000|2022-04-25 09:47:20|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|0
1650880180000|2022-04-25 09:49:40|13318.7|13303.7|13318.7|13303.7|13319.2|13304.2|13318.7|13303.7|1
1650880250000|2022-04-25 09:50:50|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|0
1650880270000|2022-04-25 09:51:10|13319.7|13304.7|13323.6|13308.6|13323.6|13308.6|13319.7|13304.7|3
1650880280000|2022-04-25 09:51:20|13322.7|13307.7|13322.6|13307.6|13322.7|13307.7|13322.6|13307.6|0
1650880290000|2022-04-25 09:51:30|13322.7|13307.7|13321.2|13306.2|13322.7|13307.7|13320.2|13305.2|3
1650880300000|2022-04-25 09:51:40|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|0
1650880320000|2022-04-25 09:52:00|13321.6|13306.6|13323.6|13308.6|13323.6|13308.6|13321.6|13306.6|4
1650880330000|2022-04-25 09:52:10|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|0
1650880420000|2022-04-25 09:53:40|13323.1|13308.1|13323.1|13308.1|13323.1|13308.1|13323.1|13308.1|0
1650880440000|2022-04-25 09:54:00|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|3
1650880450000|2022-04-25 09:54:10|13316.7|13301.7|13312.7|13297.7|13316.7|13301.7|13312.7|13297.7|1
1650880500000|2022-04-25 09:55:00|13311.8|13296.8|13309.8|13294.8|13311.8|13296.8|13309.8|13294.8|1
1650880520000|2022-04-25 09:55:20|13310.3|13295.3|13310.7|13295.7|13310.7|13295.7|13310.3|13295.3|0
1650880530000|2022-04-25 09:55:30|13310.8|13295.8|13310.7|13295.7|13311.3|13296.3|13309.4|13294.4|0
1650880560000|2022-04-25 09:56:00|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|1
1650880570000|2022-04-25 09:56:10|13308.3|13293.3|13310.2|13295.2|13310.7|13295.7|13308.3|13293.3|1
1650880590000|2022-04-25 09:56:30|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|0
1650880600000|2022-04-25 09:56:40|13311.2|13296.2|13310.7|13295.7|13311.2|13296.2|13310.7|13295.7|1
1650880610000|2022-04-25 09:56:50|13311.2|13296.2|13310.8|13295.8|13311.2|13296.2|13310.8|13295.8|1
1650880620000|2022-04-25 09:57:00|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|0
1650880640000|2022-04-25 09:57:20|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|0
1650880690000|2022-04-25 09:58:10|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|0
1650880740000|2022-04-25 09:59:00|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|0
1650880760000|2022-04-25 09:59:20|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|13306.8|13291.8|1
1650880770000|2022-04-25 09:59:30|13307.3|13292.3|13307.8|13292.8|13307.8|13292.8|13307.3|13292.3|3
1650880780000|2022-04-25 09:59:40|13308.2|13293.2|13307.3|13292.3|13308.2|13293.2|13307.3|13292.3|1
1650880800000|2022-04-25 10:00:00|13307.7|13292.7|13307.8|13292.8|13307.8|13292.8|13307.7|13292.7|0
1650880810000|2022-04-25 10:00:10|13308.2|13293.2|13307.8|13292.8|13308.2|13293.2|13307.8|13292.8|0
1650880820000|2022-04-25 10:00:20|13307.7|13292.7|13311.7|13296.7|13314.7|13299.7|13307.7|13292.7|17
1650880830000|2022-04-25 10:00:30|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|7
1650880840000|2022-04-25 10:00:40|13314.2|13299.2|13314.2|13299.2|13314.2|13299.2|13314.2|13299.2|0
1650880850000|2022-04-25 10:00:50|13314.7|13299.7|13313.2|13298.2|13314.7|13299.7|13311.3|13296.3|2
1650880860000|2022-04-25 10:01:00|13310.8|13295.8|13310.2|13295.2|13310.8|13295.8|13310.2|13295.2|0
1650880880000|2022-04-25 10:01:20|13308.7|13293.7|13309.2|13294.2|13309.2|13294.2|13308.7|13293.7|2
1650880890000|2022-04-25 10:01:30|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|0
1650880900000|2022-04-25 10:01:40|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|0
1650880910000|2022-04-25 10:01:50|13308.7|13293.7|13308.2|13293.2|13308.7|13293.7|13308.2|13293.2|0
1650880940000|2022-04-25 10:02:20|13309.7|13294.7|13308.7|13293.7|13309.7|13294.7|13308.2|13293.2|1
1650880960000|2022-04-25 10:02:40|13309.1|13294.1|13309.2|13294.2|13309.2|13294.2|13308.7|13293.7|0
1650880980000|2022-04-25 10:03:00|13309.7|13294.7|13309.2|13294.2|13309.7|13294.7|13309.2|13294.2|0
1650881020000|2022-04-25 10:03:40|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|0
1650881040000|2022-04-25 10:04:00|13308.2|13293.2|13308.1|13293.1|13308.2|13293.2|13308.1|13293.1|0
1650881100000|2022-04-25 10:05:00|13308.2|13293.2|13308.1|13293.1|13308.6|13293.6|13308.1|13293.1|2
1650881110000|2022-04-25 10:05:10|13308.6|13293.6|13310.6|13295.6|13311.1|13296.1|13308.6|13293.6|3
1650881120000|2022-04-25 10:05:20|13311.6|13296.6|13311.2|13296.2|13311.6|13296.6|13311.2|13296.2|0
1650881130000|2022-04-25 10:05:30|13311.1|13296.1|13313.6|13298.6|13313.6|13298.6|13311.1|13296.1|2
1650881140000|2022-04-25 10:05:40|13314.6|13299.6|13314.6|13299.6|13314.6|13299.6|13314.6|13299.6|1
1650881150000|2022-04-25 10:05:50|13316|13301|13316.1|13301.1|13316.1|13301.1|13316|13301|0
1650881160000|2022-04-25 10:06:00|13314.1|13299.1|13312.2|13297.2|13314.1|13299.1|13312.2|13297.2|2
1650881170000|2022-04-25 10:06:10|13312.1|13297.1|13312.1|13297.1|13312.1|13297.1|13312.1|13297.1|0
1650881190000|2022-04-25 10:06:30|13310.6|13295.6|13311.6|13296.6|13311.6|13296.6|13310.6|13295.6|1
1650881220000|2022-04-25 10:07:00|13310.2|13295.2|13313.1|13298.1|13313.1|13298.1|13309.6|13294.6|1
1650881230000|2022-04-25 10:07:10|13312.6|13297.6|13313.6|13298.6|13313.6|13298.6|13312.6|13297.6|0
1650881240000|2022-04-25 10:07:20|13312.6|13297.6|13313.6|13298.6|13313.6|13298.6|13312.6|13297.6|0
1650881290000|2022-04-25 10:08:10|13312.2|13297.2|13312.1|13297.1|13312.2|13297.2|13312.1|13297.1|0
1650881340000|2022-04-25 10:09:00|13311.1|13296.1|13312.1|13297.1|13312.1|13297.1|13311.1|13296.1|1
1650881350000|2022-04-25 10:09:10|13312.2|13297.2|13314.6|13299.6|13315|13300|13312.2|13297.2|1
1650881370000|2022-04-25 10:09:30|13314.1|13299.1|13314.1|13299.1|13314.1|13299.1|13314.1|13299.1|0
1650881380000|2022-04-25 10:09:40|13314.5|13299.5|13316|13301|13316|13301|13314.5|13299.5|0
1650881400000|2022-04-25 10:10:00|13315.5|13300.5|13315.5|13300.5|13315.5|13300.5|13315.5|13300.5|0
1650881430000|2022-04-25 10:10:30|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|0
1650881460000|2022-04-25 10:11:00|13312.9|13297.9|13312.9|13297.9|13312.9|13297.9|13312.9|13297.9|0
1650881480000|2022-04-25 10:11:20|13313|13298|13315.8|13300.8|13315.8|13300.8|13313|13298|11
1650881490000|2022-04-25 10:11:30|13313.9|13298.9|13313.9|13298.9|13313.9|13298.9|13313.9|13298.9|1
1650881530000|2022-04-25 10:12:10|13314.8|13299.8|13315.5|13300.5|13315.5|13300.5|13314.8|13299.8|0
1650881550000|2022-04-25 10:12:30|13315|13300|13315|13300|13315|13300|13315|13300|0
1650881580000|2022-04-25 10:13:00|13315.4|13300.4|13315.5|13300.5|13315.5|13300.5|13315.4|13300.4|0
1650881590000|2022-04-25 10:13:10|13315.9|13300.9|13320.3|13305.3|13320.3|13305.3|13315.9|13300.9|2
1650881610000|2022-04-25 10:13:30|13319.9|13304.9|13320.3|13305.3|13320.3|13305.3|13319.8|13304.8|3
1650881620000|2022-04-25 10:13:40|13320.2|13305.2|13320.7|13305.7|13320.7|13305.7|13320.2|13305.2|0
1650881630000|2022-04-25 10:13:50|13325.2|13310.2|13324.7|13309.7|13325.2|13310.2|13324.2|13309.2|3
1650881660000|2022-04-25 10:14:20|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|0
1650881690000|2022-04-25 10:14:50|13324.1|13309.1|13323.1|13308.1|13324.1|13309.1|13323.1|13308.1|2
1650881700000|2022-04-25 10:15:00|13323.2|13308.2|13323.2|13308.2|13323.7|13308.7|13323.2|13308.2|0
1650881720000|2022-04-25 10:15:20|13321.7|13306.7|13321.2|13306.2|13321.7|13306.7|13321.2|13306.2|0
1650881730000|2022-04-25 10:15:30|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|0
1650881780000|2022-04-25 10:16:20|13323.6|13308.6|13323.6|13308.6|13323.6|13308.6|13323.6|13308.6|3
1650881790000|2022-04-25 10:16:30|13323.7|13308.7|13323.7|13308.7|13323.7|13308.7|13323.7|13308.7|0
1650881830000|2022-04-25 10:17:10|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|0
1650881840000|2022-04-25 10:17:20|13323.7|13308.7|13323.7|13308.7|13323.7|13308.7|13323.7|13308.7|0
1650881860000|2022-04-25 10:17:40|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|1
1650881870000|2022-04-25 10:17:50|13335|13320|13335|13320|13335|13320|13335|13320|5
1650881880000|2022-04-25 10:18:00|13335.1|13320.1|13335.1|13320.1|13335.1|13320.1|13335.1|13320.1|0
1650881890000|2022-04-25 10:18:10|13335.2|13320.2|13334.1|13319.1|13335.2|13320.2|13334.1|13319.1|0
1650881900000|2022-04-25 10:18:20|13333.5|13318.5|13333.5|13318.5|13333.5|13318.5|13333.5|13318.5|0
1650881970000|2022-04-25 10:19:30|13333.4|13318.4|13332.4|13317.4|13333.4|13318.4|13331.9|13316.9|2
1650881980000|2022-04-25 10:19:40|13333.4|13318.4|13333.4|13318.4|13333.4|13318.4|13333.4|13318.4|0
1650882020000|2022-04-25 10:20:20|13343.3|13328.3|13342.1|13327.1|13346.5|13331.5|13342.1|13327.1|22
1650882030000|2022-04-25 10:20:30|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|1
1650882040000|2022-04-25 10:20:40|13334.5|13319.5|13334|13319|13334.5|13319.5|13334|13319|1
1650882110000|2022-04-25 10:21:50|13330.7|13315.7|13330.6|13315.6|13330.7|13315.7|13330.6|13315.6|2
1650882120000|2022-04-25 10:22:00|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|0
1650882130000|2022-04-25 10:22:10|13329.2|13314.2|13328.7|13313.7|13329.2|13314.2|13328.7|13313.7|0
1650882140000|2022-04-25 10:22:20|13330.1|13315.1|13329.7|13314.7|13330.1|13315.1|13329.7|13314.7|0
1650882150000|2022-04-25 10:22:30|13327.8|13312.8|13323.2|13308.2|13327.8|13312.8|13323.2|13308.2|1
1650882160000|2022-04-25 10:22:40|13322.7|13307.7|13323.7|13308.7|13323.7|13308.7|13322.7|13307.7|0
1650882170000|2022-04-25 10:22:50|13326.7|13311.7|13326.7|13311.7|13326.7|13311.7|13326.7|13311.7|1
1650882240000|2022-04-25 10:24:00|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|0
1650882290000|2022-04-25 10:24:50|13327.1|13312.1|13327.6|13312.6|13327.6|13312.6|13326.6|13311.6|0
1650882300000|2022-04-25 10:25:00|13327.1|13312.1|13329|13314|13330.4|13315.4|13327.1|13312.1|2
1650882330000|2022-04-25 10:25:30|13328.5|13313.5|13329.5|13314.5|13330|13315|13328.5|13313.5|0
1650882350000|2022-04-25 10:25:50|13329.9|13314.9|13330|13315|13330.4|13315.4|13329.9|13314.9|0
1650882360000|2022-04-25 10:26:00|13329.9|13314.9|13329|13314|13329.9|13314.9|13329|13314|1
1650882370000|2022-04-25 10:26:10|13326.6|13311.6|13327.1|13312.1|13327.1|13312.1|13326.6|13311.6|2
1650882390000|2022-04-25 10:26:30|13328|13313|13328.5|13313.5|13328.5|13313.5|13328|13313|0
1650882400000|2022-04-25 10:26:40|13328|13313|13328.5|13313.5|13328.5|13313.5|13328|13313|0
1650882410000|2022-04-25 10:26:50|13327.5|13312.5|13327.3|13312.3|13327.5|13312.5|13327.3|13312.3|0
1650882430000|2022-04-25 10:27:10|13326.4|13311.4|13327.3|13312.3|13328.3|13313.3|13326.4|13311.4|2
1650882440000|2022-04-25 10:27:20|13326.8|13311.8|13323.8|13308.8|13326.8|13311.8|13323.8|13308.8|1
1650882450000|2022-04-25 10:27:30|13321.9|13306.9|13316.4|13301.4|13321.9|13306.9|13315.9|13300.9|5
1650882470000|2022-04-25 10:27:50|13314.9|13299.9|13316.3|13301.3|13316.3|13301.3|13314.9|13299.9|1
1650882480000|2022-04-25 10:28:00|13314.9|13299.9|13313.4|13298.4|13314.9|13299.9|13313.4|13298.4|1
1650882490000|2022-04-25 10:28:10|13313.9|13298.9|13313.9|13298.9|13313.9|13298.9|13313.9|13298.9|1
1650882510000|2022-04-25 10:28:30|13316.8|13301.8|13316.3|13301.3|13316.8|13301.8|13314.3|13299.3|4
1650882520000|2022-04-25 10:28:40|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|0
1650882540000|2022-04-25 10:29:00|13315.4|13300.4|13317.9|13302.9|13317.9|13302.9|13313.5|13298.5|3
1650882550000|2022-04-25 10:29:10|13319.4|13304.4|13320|13305|13320|13305|13319.4|13304.4|0
1650882600000|2022-04-25 10:30:00|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|1
1650882690000|2022-04-25 10:31:30|13317.6|13302.6|13319.5|13304.5|13319.5|13304.5|13317.6|13302.6|1
1650882700000|2022-04-25 10:31:40|13322.9|13307.9|13321.4|13306.4|13322.9|13307.9|13320.9|13305.9|5
1650882730000|2022-04-25 10:32:10|13320|13305|13320.9|13305.9|13320.9|13305.9|13319.7|13304.7|1
1650882740000|2022-04-25 10:32:20|13322.3|13307.3|13322.4|13307.4|13322.4|13307.4|13322.3|13307.3|0
1650882750000|2022-04-25 10:32:30|13323.8|13308.8|13323.8|13308.8|13324.3|13309.3|13323.8|13308.8|1
1650882800000|2022-04-25 10:33:20|13334.1|13319.1|13333.4|13318.4|13336.9|13321.9|13333.4|13318.4|13
1650882820000|2022-04-25 10:33:40|13332|13317|13336.9|13321.9|13336.9|13321.9|13331.9|13316.9|6
1650882840000|2022-04-25 10:34:00|13331.9|13316.9|13331.9|13316.9|13331.9|13316.9|13331.9|13316.9|4
1650882860000|2022-04-25 10:34:20|13330.8|13315.8|13330.7|13315.7|13330.8|13315.8|13330.7|13315.7|0
1650882870000|2022-04-25 10:34:30|13330.9|13315.9|13330.9|13315.9|13330.9|13315.9|13330.9|13315.9|0
1650882880000|2022-04-25 10:34:40|13333.3|13318.3|13333.4|13318.4|13333.4|13318.4|13333.3|13318.3|0
1650882890000|2022-04-25 10:34:50|13334.8|13319.8|13334.4|13319.4|13334.8|13319.8|13334.4|13319.4|0
1650882900000|2022-04-25 10:35:00|13334.9|13319.9|13334.4|13319.4|13334.9|13319.9|13334.4|13319.4|1
1650882930000|2022-04-25 10:35:30|13335.3|13320.3|13334.9|13319.9|13335.3|13320.3|13334.9|13319.9|0
1650882940000|2022-04-25 10:35:40|13334.4|13319.4|13335.8|13320.8|13335.8|13320.8|13334.4|13319.4|0
1650882980000|2022-04-25 10:36:20|13336.8|13321.8|13336.4|13321.4|13336.8|13321.8|13335.9|13320.9|0
1650883010000|2022-04-25 10:36:50|13334.9|13319.9|13333.9|13318.9|13334.9|13319.9|13333.9|13318.9|0
1650883020000|2022-04-25 10:37:00|13331|13316|13331|13316|13331|13316|13331|13316|1
1650883030000|2022-04-25 10:37:10|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|0
1650883050000|2022-04-25 10:37:30|13328.3|13313.3|13324.8|13309.8|13328.3|13313.3|13324.8|13309.8|1
1650883060000|2022-04-25 10:37:40|13323.7|13308.7|13324.8|13309.8|13324.8|13309.8|13323.7|13308.7|0
1650883080000|2022-04-25 10:38:00|13323.9|13308.9|13324.4|13309.4|13324.4|13309.4|13323.9|13308.9|0
1650883100000|2022-04-25 10:38:20|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|0
1650883120000|2022-04-25 10:38:40|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|0
1650883150000|2022-04-25 10:39:10|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|0
1650883180000|2022-04-25 10:39:40|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|0
1650883200000|2022-04-25 10:40:00|13323.9|13308.9|13319.9|13304.9|13323.9|13308.9|13319.5|13304.5|4
1650883210000|2022-04-25 10:40:10|13318|13303|13317.7|13302.7|13318|13303|13317.7|13302.7|0
1650883240000|2022-04-25 10:40:40|13316.3|13301.3|13317.7|13302.7|13317.7|13302.7|13313.8|13298.8|1
1650883260000|2022-04-25 10:41:00|13316.8|13301.8|13313.3|13298.3|13316.8|13301.8|13313.3|13298.3|2
1650883280000|2022-04-25 10:41:20|||||||||7
1650883320000|2022-04-25 10:42:00|13313.8|13298.8|13317.1|13302.1|13317.1|13302.1|13313.3|13298.3|2
1650883330000|2022-04-25 10:42:10|13317.6|13302.6|13318.6|13303.6|13318.6|13303.6|13317.2|13302.2|0
1650883340000|2022-04-25 10:42:20|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|0
1650883350000|2022-04-25 10:42:30|13318.2|13303.2|13318.2|13303.2|13318.2|13303.2|13317.7|13302.7|0
1650883380000|2022-04-25 10:43:00|13316.8|13301.8|13317.2|13302.2|13317.2|13302.2|13316.8|13301.8|1
1650883390000|2022-04-25 10:43:10|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|0
1650883400000|2022-04-25 10:43:20|13318.2|13303.2|13318.2|13303.2|13318.2|13303.2|13318.2|13303.2|0
1650883410000|2022-04-25 10:43:30|13318.7|13303.7|13317.5|13302.5|13318.7|13303.7|13317.5|13302.5|1
1650883420000|2022-04-25 10:43:40|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|0
1650883440000|2022-04-25 10:44:00|13316.8|13301.8|13313.8|13298.8|13317.3|13302.3|13313.8|13298.8|1
1650883450000|2022-04-25 10:44:10|13313.3|13298.3|13313.3|13298.3|13313.3|13298.3|13313.3|13298.3|1
1650883460000|2022-04-25 10:44:20|13312.4|13297.4|13312.3|13297.3|13312.4|13297.4|13312.3|13297.3|0
1650883470000|2022-04-25 10:44:30|||||||||3
1650883480000|2022-04-25 10:44:40|13313.8|13298.8|13313.3|13298.3|13313.8|13298.8|13313.3|13298.3|1
1650883500000|2022-04-25 10:45:00|13313.8|13298.8|13313.3|13298.3|13313.8|13298.8|13313.3|13298.3|4
1650883560000|2022-04-25 10:46:00|13312.8|13297.8|13311.3|13296.3|13312.8|13297.8|13311.2|13296.2|14
1650883590000|2022-04-25 10:46:30|||||||||1
1650883600000|2022-04-25 10:46:40|13312.3|13297.3|13310.3|13295.3|13312.3|13297.3|13310.3|13295.3|5
1650883610000|2022-04-25 10:46:50|13309.8|13294.8|13304.8|13289.8|13309.8|13294.8|13303.4|13288.4|15
1650883620000|2022-04-25 10:47:00|13305.3|13290.3|13304.8|13289.8|13305.8|13290.8|13304.8|13289.8|2
1650883630000|2022-04-25 10:47:10|13305.3|13290.3|13303.8|13288.8|13305.3|13290.3|13303.8|13288.8|3
1650883640000|2022-04-25 10:47:20|13306.8|13291.8|13307.2|13292.2|13308.7|13293.7|13306.3|13291.3|3
1650883650000|2022-04-25 10:47:30|13308.2|13293.2|13307.7|13292.7|13308.2|13293.2|13307.7|13292.7|0
1650883660000|2022-04-25 10:47:40|13306.3|13291.3|13305.8|13290.8|13306.3|13291.3|13305.3|13290.3|1
1650883670000|2022-04-25 10:47:50|13306.3|13291.3|13306.3|13291.3|13306.3|13291.3|13306.3|13291.3|0
1650883680000|2022-04-25 10:48:00|13305.8|13290.8|13303.8|13288.8|13305.8|13290.8|13303.8|13288.8|2
1650883700000|2022-04-25 10:48:20|13303.3|13288.3|13302.3|13287.3|13303.3|13288.3|13302.3|13287.3|1
1650883710000|2022-04-25 10:48:30|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|6
1650883720000|2022-04-25 10:48:40|||||||||5
1650883730000|2022-04-25 10:48:50|||||||||4
1650883750000|2022-04-25 10:49:10|13301.6|13286.6|13303.5|13288.5|13303.5|13288.5|13301.6|13286.6|2
1650883760000|2022-04-25 10:49:20|13302.6|13287.6|13303.6|13288.6|13303.6|13288.6|13302.6|13287.6|0
1650883770000|2022-04-25 10:49:30|13303.8|13288.8|13302.8|13287.8|13303.8|13288.8|13302.8|13287.8|0
1650883840000|2022-04-25 10:50:40|13302.4|13287.4|13302.3|13287.3|13302.4|13287.4|13302.1|13287.1|0
1650883850000|2022-04-25 10:50:50|13301.9|13286.9|13301.8|13286.8|13301.9|13286.9|13301.8|13286.8|0
1650883870000|2022-04-25 10:51:10|13299.9|13284.9|13299.4|13284.4|13299.9|13284.9|13299.4|13284.4|1
1650883890000|2022-04-25 10:51:30|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|1
1650883900000|2022-04-25 10:51:40|13299.4|13284.4|13299.4|13284.4|13299.4|13284.4|13299.4|13284.4|0
1650883920000|2022-04-25 10:52:00|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|1
1650883940000|2022-04-25 10:52:20|13300.4|13285.4|13299.4|13284.4|13300.4|13285.4|13299.4|13284.4|6
1650883950000|2022-04-25 10:52:30|13298.9|13283.9|13300.3|13285.3|13301.4|13286.4|13298.9|13283.9|2
1650883980000|2022-04-25 10:53:00|13300.4|13285.4|13299.8|13284.8|13300.4|13285.4|13299.8|13284.8|1
1650884010000|2022-04-25 10:53:30|13299.9|13284.9|13302.7|13287.7|13302.7|13287.7|13299.9|13284.9|2
1650884020000|2022-04-25 10:53:40|13303.2|13288.2|13301.3|13286.3|13303.2|13288.2|13301.3|13286.3|10
1650884050000|2022-04-25 10:54:10|13300.1|13285.1|13299.4|13284.4|13300.1|13285.1|13298.3|13283.3|0
1650884060000|2022-04-25 10:54:20|13299|13284|13298.9|13283.9|13299|13284|13298.9|13283.9|0
1650884070000|2022-04-25 10:54:30|13298.5|13283.5|13300.3|13285.3|13300.3|13285.3|13298.3|13283.3|1
1650884080000|2022-04-25 10:54:40|13299.9|13284.9|13313.7|13298.7|13314.6|13299.6|13299.4|13284.4|42
1650884090000|2022-04-25 10:54:50|13314.6|13299.6|13314.6|13299.6|13314.6|13299.6|13314.6|13299.6|0
1650884100000|2022-04-25 10:55:00|13313.7|13298.7|13308.2|13293.2|13313.7|13298.7|13307.1|13292.1|17
1650884120000|2022-04-25 10:55:20|13307.2|13292.2|13307.7|13292.7|13308.2|13293.2|13307.2|13292.2|4
1650884130000|2022-04-25 10:55:30|13308.2|13293.2|13317.5|13302.5|13320|13305|13308.2|13293.2|12
1650884150000|2022-04-25 10:55:50|13317.4|13302.4|13312.3|13297.3|13317.4|13302.4|13312.3|13297.3|10
1650884160000|2022-04-25 10:56:00|13311.2|13296.2|13311.2|13296.2|13311.2|13296.2|13310.2|13295.2|1
1650884170000|2022-04-25 10:56:10|13310.3|13295.3|13310.3|13295.3|13310.3|13295.3|13310.3|13295.3|0
1650884190000|2022-04-25 10:56:30|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|0
1650884280000|2022-04-25 10:58:00|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|13310.7|13295.7|1
1650884290000|2022-04-25 10:58:10|13310.6|13295.6|13307.2|13292.2|13310.6|13295.6|13307.2|13292.2|3
1650884300000|2022-04-25 10:58:20|13306.3|13291.3|13306.8|13291.8|13307.2|13292.2|13306.2|13291.2|2
1650884330000|2022-04-25 10:58:50|13304.3|13289.3|13306.6|13291.6|13306.6|13291.6|13304.3|13289.3|4
1650884340000|2022-04-25 10:59:00|13306.8|13291.8|13304.8|13289.8|13306.8|13291.8|13304.8|13289.8|2
1650884350000|2022-04-25 10:59:10|13305.3|13290.3|13304.8|13289.8|13305.3|13290.3|13304.8|13289.8|0
1650884360000|2022-04-25 10:59:20|13317|13292|13317|13292|13317|13292|13317|13292|1
1650884380000|2022-04-25 10:59:40|13313.4|13298.4|13313.5|13298.5|13314|13299|13313.4|13298.4|0
1650884390000|2022-04-25 10:59:50|13312.5|13297.5|13313.5|13298.5|13314|13299|13312.5|13297.5|11
1650884400000|2022-04-25 11:00:00|13313|13298|13315|13300|13315|13300|13313|13298|0
1650884420000|2022-04-25 11:00:20|13314.5|13299.5|13314.5|13299.5|13314.5|13299.5|13314.5|13299.5|0
1650884430000|2022-04-25 11:00:30|13315|13300|13315|13300|13315|13300|13315|13300|0
1650884450000|2022-04-25 11:00:50|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|1
1650884470000|2022-04-25 11:01:10|13319|13304|13319|13304|13319|13304|13319|13304|6
1650884500000|2022-04-25 11:01:40|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|0
1650884520000|2022-04-25 11:02:00|||||||||2
1650884530000|2022-04-25 11:02:10|||||||||2
1650884540000|2022-04-25 11:02:20|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|0
1650884560000|2022-04-25 11:02:40|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|0
1650884590000|2022-04-25 11:03:10|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|0
1650884610000|2022-04-25 11:03:30|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|0
1650884620000|2022-04-25 11:03:40|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|5
1650884640000|2022-04-25 11:04:00|||||||||4
1650884700000|2022-04-25 11:05:00|13319.1|13304.1|13318.6|13303.6|13319.1|13304.1|13318.6|13303.6|4
1650884760000|2022-04-25 11:06:00|||||||||4
1650884810000|2022-04-25 11:06:50|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|0
1650884820000|2022-04-25 11:07:00|13318.6|13303.6|13318.6|13303.6|13319.1|13304.1|13318.6|13303.6|5
1650884840000|2022-04-25 11:07:20|13319.2|13304.2|13335.9|13320.9|13338.2|13323.2|13319.2|13304.2|7
1650884870000|2022-04-25 11:07:50|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|0
1650884880000|2022-04-25 11:08:00|13334.9|13319.9|13330.4|13315.4|13334.9|13319.9|13330.4|13315.4|4
1650884890000|2022-04-25 11:08:10|13329.4|13314.4|13329.4|13314.4|13329.4|13314.4|13329.4|13314.4|1
1650884930000|2022-04-25 11:08:50|13329.5|13314.5|13330.9|13315.9|13330.9|13315.9|13329.5|13314.5|2
1650885080000|2022-04-25 11:11:20|13329.5|13314.5|13329.4|13314.4|13329.5|13314.5|13328.9|13313.9|0
1650885100000|2022-04-25 11:11:40|13327.4|13312.4|13327.4|13312.4|13327.4|13312.4|13327.4|13312.4|0
1650885110000|2022-04-25 11:11:50|13311.1|13296.1|13309|13294|13311.1|13296.1|13308.5|13293.5|1
1650885120000|2022-04-25 11:12:00|13308.5|13293.5|13308.5|13293.5|13308.5|13293.5|13308.5|13293.5|0
1650885140000|2022-04-25 11:12:20|13307|13292|13305|13290|13307.4|13292.4|13305|13290|0
1650885150000|2022-04-25 11:12:30|13304.9|13289.9|13304.9|13289.9|13304.9|13289.9|13304.9|13289.9|0
1650885160000|2022-04-25 11:12:40|13303|13288|13303.9|13288.9|13304.4|13289.4|13303|13288|4
1650885190000|2022-04-25 11:13:10|13304.9|13289.9|13304.9|13289.9|13304.9|13289.9|13304.9|13289.9|0
1650885250000|2022-04-25 11:14:10|13304|13289|13304.4|13289.4|13304.4|13289.4|13303.9|13288.9|0
1650885260000|2022-04-25 11:14:20|13307.3|13292.3|13307.4|13292.4|13307.4|13292.4|13307.3|13292.3|2
1650885270000|2022-04-25 11:14:30|13306.9|13291.9|13303.4|13288.4|13307.4|13292.4|13302.9|13287.9|2
1650885280000|2022-04-25 11:14:40|13302.9|13287.9|13302.9|13287.9|13303.4|13288.4|13302.9|13287.9|1
1650885300000|2022-04-25 11:15:00|13303.4|13288.4|13303.9|13288.9|13303.9|13288.9|13303.4|13288.4|0
1650885350000|2022-04-25 11:15:50|13301|13286|13302.5|13287.5|13302.9|13287.9|13301|13286|6
1650885360000|2022-04-25 11:16:00|13302.4|13287.4|13302.5|13287.5|13302.9|13287.9|13302.4|13287.4|0
1650885370000|2022-04-25 11:16:10|13302.9|13287.9|13302.4|13287.4|13303.4|13288.4|13302.4|13287.4|0
1650885410000|2022-04-25 11:16:50|13301.5|13286.5|13302.4|13287.4|13303.4|13288.4|13301.5|13286.5|0
1650885420000|2022-04-25 11:17:00|13302|13287|13301|13286|13302.4|13287.4|13300.5|13285.5|4
1650885430000|2022-04-25 11:17:10|13301.4|13286.4|13301|13286|13301.4|13286.4|13300.5|13285.5|0
1650885440000|2022-04-25 11:17:20|13301.4|13286.4|13301|13286|13301.4|13286.4|13301|13286|0
1650885450000|2022-04-25 11:17:30|13301.4|13286.4|13301.9|13286.9|13301.9|13286.9|13301|13286|0
1650885470000|2022-04-25 11:17:50|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|0
1650885540000|2022-04-25 11:19:00|13303.4|13288.4|13303.4|13288.4|13303.9|13288.9|13302.9|13287.9|0
1650885590000|2022-04-25 11:19:50|13302.9|13287.9|13303.9|13288.9|13303.9|13288.9|13302.9|13287.9|0
1650885600000|2022-04-25 11:20:00|13303.4|13288.4|13303.9|13288.9|13303.9|13288.9|13302.9|13287.9|0
1650885700000|2022-04-25 11:21:40|13304.3|13289.3|13302.9|13287.9|13304.3|13289.3|13302.9|13287.9|0
1650885710000|2022-04-25 11:21:50|13303.8|13288.8|13302.9|13287.9|13303.8|13288.8|13302.9|13287.9|0
1650885760000|2022-04-25 11:22:40|13302.8|13287.8|13304.5|13289.5|13304.5|13289.5|13302.8|13287.8|0
1650885770000|2022-04-25 11:22:50|13304|13289|13311.2|13296.2|13311.2|13296.2|13304|13289|4
1650885790000|2022-04-25 11:23:10|13311.7|13296.7|13314.6|13299.6|13314.6|13299.6|13311.7|13296.7|3
1650885800000|2022-04-25 11:23:20|13315.1|13300.1|13315.6|13300.6|13315.6|13300.6|13315.1|13300.1|0
1650885810000|2022-04-25 11:23:30|13315.5|13300.5|13315.1|13300.1|13315.5|13300.5|13315.1|13300.1|5
1650885830000|2022-04-25 11:23:50|13316.6|13301.6|13316.6|13301.6|13316.6|13301.6|13316.6|13301.6|1
1650885840000|2022-04-25 11:24:00|13319.4|13304.4|13334|13319|13335|13320|13319.4|13304.4|13
1650885850000|2022-04-25 11:24:10|13333|13318|13333|13318|13333|13318|13333|13318|0
1650885860000|2022-04-25 11:24:20|13332.1|13317.1|13332.1|13317.1|13332.1|13317.1|13332.1|13317.1|0
1650885960000|2022-04-25 11:26:00|13328.1|13313.1|13324.6|13309.6|13328.1|13313.1|13324.6|13309.6|2
1650885970000|2022-04-25 11:26:10|13322.2|13307.2|13322.6|13307.6|13322.6|13307.6|13322.1|13307.1|0
1650885980000|2022-04-25 11:26:20|13323.1|13308.1|13323.1|13308.1|13323.1|13308.1|13323.1|13308.1|0
1650886000000|2022-04-25 11:26:40|13322.9|13307.9|13320.6|13305.6|13322.9|13307.9|13319.1|13304.1|2
1650886010000|2022-04-25 11:26:50|13319.7|13304.7|13319.1|13304.1|13319.7|13304.7|13318.7|13303.7|0
1650886080000|2022-04-25 11:28:00|13318.6|13303.6|13319.1|13304.1|13319.1|13304.1|13318.6|13303.6|2
1650886110000|2022-04-25 11:28:30|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|0
1650886120000|2022-04-25 11:28:40|13318.5|13303.5|13317.6|13302.6|13318.5|13303.5|13316.2|13301.2|2
1650886140000|2022-04-25 11:29:00|13318.1|13303.1|13318.1|13303.1|13318.1|13303.1|13318.1|13303.1|1
1650886150000|2022-04-25 11:29:10|13312.9|13297.9|13310.6|13295.6|13312.9|13297.9|13310.6|13295.6|11
1650886160000|2022-04-25 11:29:20|13304.9|13289.9|13303.9|13288.9|13304.9|13289.9|13303.9|13288.9|3
1650886180000|2022-04-25 11:29:40|13301.5|13286.5|13301.5|13286.5|13302|13287|13301.5|13286.5|2
1650886200000|2022-04-25 11:30:00|13300.6|13285.6|13298.5|13283.5|13300.6|13285.6|13298.5|13283.5|2
1650886220000|2022-04-25 11:30:20|13298|13283|13294.2|13279.2|13298|13283|13294.2|13279.2|2
1650886230000|2022-04-25 11:30:30|13297|13282|13296.2|13281.2|13297|13282|13296.2|13281.2|2
1650886260000|2022-04-25 11:31:00|13295.7|13280.7|13292.7|13277.7|13295.7|13280.7|13292.2|13277.2|1
1650886280000|2022-04-25 11:31:20|13292.2|13277.2|13292.7|13277.7|13292.7|13277.7|13292.1|13277.1|0
1650886290000|2022-04-25 11:31:30|13292.2|13277.2|13292.7|13277.7|13292.7|13277.7|13292.2|13277.2|0
1650886340000|2022-04-25 11:32:20|13292.2|13277.2|13292.2|13277.2|13292.2|13277.2|13292.2|13277.2|1
1650886350000|2022-04-25 11:32:30|13292.4|13277.4|13295.2|13280.2|13295.7|13280.7|13292.4|13277.4|1
1650886380000|2022-04-25 11:33:00|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|0
1650886400000|2022-04-25 11:33:20|13294.7|13279.7|13293.7|13278.7|13294.7|13279.7|13293.7|13278.7|2
1650886440000|2022-04-25 11:34:00|13291.7|13276.7|13290.3|13275.3|13291.7|13276.7|13290.3|13275.3|3
1650886450000|2022-04-25 11:34:10|13289.8|13274.8|13289.3|13274.3|13290.2|13275.2|13289.3|13274.3|3
1650886460000|2022-04-25 11:34:20|13287.8|13272.8|13289.8|13274.8|13289.8|13274.8|13287.8|13272.8|12
1650886490000|2022-04-25 11:34:50|||||||||1
1650886500000|2022-04-25 11:35:00|13289.9|13274.9|13290.3|13275.3|13291.3|13276.3|13289.9|13274.9|8
1650886510000|2022-04-25 11:35:10|13289.4|13274.4|13290.3|13275.3|13290.3|13275.3|13288.3|13273.3|3
1650886530000|2022-04-25 11:35:30|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|0
1650886540000|2022-04-25 11:35:40|13290.3|13275.3|13295.7|13280.7|13295.7|13280.7|13290.3|13275.3|3
1650886550000|2022-04-25 11:35:50|13293.8|13278.8|13293.8|13278.8|13293.8|13278.8|13293.8|13278.8|0
1650886560000|2022-04-25 11:36:00|13293.3|13278.3|13293.3|13278.3|13293.3|13278.3|13293.3|13278.3|0
1650886570000|2022-04-25 11:36:10|13292.8|13277.8|13293.3|13278.3|13293.3|13278.3|13292.8|13277.8|0
1650886580000|2022-04-25 11:36:20|13294.2|13279.2|13297.6|13282.6|13299.5|13284.5|13294.2|13279.2|1
1650886610000|2022-04-25 11:36:50|13300.4|13285.4|13300.5|13285.5|13300.5|13285.5|13300.4|13285.4|0
1650886620000|2022-04-25 11:37:00|13303.3|13288.3|13303.8|13288.8|13303.8|13288.8|13303.3|13288.3|0
1650886640000|2022-04-25 11:37:20|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|0
1650886680000|2022-04-25 11:38:00|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|0
1650886690000|2022-04-25 11:38:10|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|0
1650886720000|2022-04-25 11:38:40|13300.5|13285.5|13300.5|13285.5|13300.5|13285.5|13300.5|13285.5|1
1650886740000|2022-04-25 11:39:00|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|0
1650886750000|2022-04-25 11:39:10|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|0
1650886760000|2022-04-25 11:39:20|13299.8|13284.8|13302.6|13287.6|13302.6|13287.6|13299.3|13284.3|0
1650886780000|2022-04-25 11:39:40|13300.7|13285.7|13300.7|13285.7|13300.7|13285.7|13300.7|13285.7|0
1650886790000|2022-04-25 11:39:50|13302.6|13287.6|13302.7|13287.7|13302.7|13287.7|13302.6|13287.6|0
1650886830000|2022-04-25 11:40:30|13302.6|13287.6|13302.6|13287.6|13302.6|13287.6|13302.6|13287.6|0
1650886840000|2022-04-25 11:40:40|13302.2|13287.2|13302.1|13287.1|13302.2|13287.2|13302.1|13287.1|1
1650886850000|2022-04-25 11:40:50|13302.3|13287.3|13301.7|13286.7|13302.7|13287.7|13301.7|13286.7|1
1650886860000|2022-04-25 11:41:00|13303.6|13288.6|13303.2|13288.2|13303.6|13288.6|13302.2|13287.2|1
1650886870000|2022-04-25 11:41:10|13301.2|13286.2|13301.2|13286.2|13301.2|13286.2|13301.2|13286.2|1
1650886880000|2022-04-25 11:41:20|13304.1|13289.1|13299.3|13284.3|13304.1|13289.1|13299.3|13284.3|1
1650886890000|2022-04-25 11:41:30|13299.2|13284.2|13300.7|13285.7|13300.7|13285.7|13299.2|13284.2|0
1650886920000|2022-04-25 11:42:00|13300.6|13285.6|13300.6|13285.6|13300.6|13285.6|13300.6|13285.6|0
1650886940000|2022-04-25 11:42:20|13300.3|13285.3|13299.8|13284.8|13300.3|13285.3|13299.8|13284.8|0
1650886950000|2022-04-25 11:42:30|13299.7|13284.7|13299.3|13284.3|13299.7|13284.7|13299.3|13284.3|0
1650886960000|2022-04-25 11:42:40|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|0
1650887010000|2022-04-25 11:43:30|13298.7|13283.7|13298.7|13283.7|13298.7|13283.7|13298.7|13283.7|0
1650887050000|2022-04-25 11:44:10|13299|13284|13301.9|13286.9|13301.9|13286.9|13299|13284|2
1650887060000|2022-04-25 11:44:20|13303.3|13288.3|13302.9|13287.9|13303.3|13288.3|13302.9|13287.9|0
1650887080000|2022-04-25 11:44:40|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|0
1650887100000|2022-04-25 11:45:00|13299.8|13284.8|13296.4|13281.4|13299.8|13284.8|13296.4|13281.4|2
1650887130000|2022-04-25 11:45:30|13295.9|13280.9|13295.4|13280.4|13295.9|13280.9|13295.4|13280.4|0
1650887150000|2022-04-25 11:45:50|13294.9|13279.9|13294.9|13279.9|13294.9|13279.9|13294.9|13279.9|1
1650887160000|2022-04-25 11:46:00|13294.4|13279.4|13291.4|13276.4|13294.4|13279.4|13291.4|13276.4|3
1650887170000|2022-04-25 11:46:10|13291.3|13276.3|13289.4|13274.4|13291.3|13276.3|13289.4|13274.4|3
1650887180000|2022-04-25 11:46:20|||||||||3
1650887190000|2022-04-25 11:46:30|||||||||3
1650887200000|2022-04-25 11:46:40|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|3
1650887210000|2022-04-25 11:46:50|13292.3|13277.3|13291.9|13276.9|13292.3|13277.3|13291.9|13276.9|2
1650887220000|2022-04-25 11:47:00|13291.4|13276.4|13292.8|13277.8|13292.8|13277.8|13291.4|13276.4|0
1650887230000|2022-04-25 11:47:10|13291.8|13276.8|13290.4|13275.4|13292.3|13277.3|13289.4|13274.4|2
1650887240000|2022-04-25 11:47:20|13289|13274|13288.9|13273.9|13289|13274|13288.9|13273.9|0
1650887250000|2022-04-25 11:47:30|13292.4|13277.4|13292.8|13277.8|13293.8|13278.8|13292.4|13277.4|2
1650887270000|2022-04-25 11:47:50|13293.8|13278.8|13292.8|13277.8|13293.8|13278.8|13291.9|13276.9|1
1650887280000|2022-04-25 11:48:00|13291.4|13276.4|13290.4|13275.4|13291.4|13276.4|13290.4|13275.4|2
1650887290000|2022-04-25 11:48:10|13290.3|13275.3|13290.3|13275.3|13290.3|13275.3|13290.3|13275.3|3
1650887300000|2022-04-25 11:48:20|13290.8|13275.8|13292.8|13277.8|13293.8|13278.8|13290.8|13275.8|1
1650887340000|2022-04-25 11:49:00|13291.3|13276.3|13287.9|13272.9|13291.3|13276.3|13287.9|13272.9|12
1650887350000|2022-04-25 11:49:10|13287.4|13272.4|13278.7|13263.7|13287.9|13272.9|13278.7|13263.7|37
1650887370000|2022-04-25 11:49:30|13277.7|13262.7|13278.6|13263.6|13278.6|13263.6|13277.7|13262.7|1
1650887380000|2022-04-25 11:49:40|13278.7|13263.7|13278.7|13263.7|13278.7|13263.7|13278.7|13263.7|25
1650887390000|2022-04-25 11:49:50|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|3
1650887400000|2022-04-25 11:50:00|13276.7|13261.7|13278.7|13263.7|13278.7|13263.7|13276.7|13261.7|5
1650887410000|2022-04-25 11:50:10|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|0
1650887440000|2022-04-25 11:50:40|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|0
1650887460000|2022-04-25 11:51:00|13278.2|13263.2|13278.3|13263.3|13278.3|13263.3|13278.2|13263.2|1
1650887480000|2022-04-25 11:51:20|13278.2|13263.2|13278.2|13263.2|13278.2|13263.2|13278.2|13263.2|1
1650887500000|2022-04-25 11:51:40|13277.7|13262.7|13277.2|13262.2|13277.7|13262.7|13277.2|13262.2|0
1650887510000|2022-04-25 11:51:50|13275.9|13260.9|13275.9|13260.9|13275.9|13260.9|13275.9|13260.9|1
1650887530000|2022-04-25 11:52:10|13275.8|13260.8|13275.8|13260.8|13275.8|13260.8|13275.8|13260.8|0
1650887580000|2022-04-25 11:53:00|13276.2|13261.2|13275.3|13260.3|13276.2|13261.2|13275.3|13260.3|3
1650887590000|2022-04-25 11:53:10|13276.7|13261.7|13276.7|13261.7|13277.2|13262.2|13276.7|13261.7|8
1650887600000|2022-04-25 11:53:20|13274.8|13259.8|13274.3|13259.3|13274.8|13259.8|13274.3|13259.3|8
1650887620000|2022-04-25 11:53:40|13274.8|13259.8|13275.7|13260.7|13275.7|13260.7|13274.8|13259.8|1
1650887630000|2022-04-25 11:53:50|13276.7|13261.7|13275.3|13260.3|13276.8|13261.8|13275.3|13260.3|6
1650887640000|2022-04-25 11:54:00|13275.8|13260.8|13279.2|13264.2|13279.2|13264.2|13275.8|13260.8|5
1650887660000|2022-04-25 11:54:20|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|0
1650887670000|2022-04-25 11:54:30|13280.7|13265.7|13281.2|13266.2|13281.2|13266.2|13280.7|13265.7|1
1650887680000|2022-04-25 11:54:40|13275.4|13260.4|13274.9|13259.9|13275.4|13260.4|13274.9|13259.9|13
1650887690000|2022-04-25 11:54:50|13276.8|13261.8|13274.9|13259.9|13276.8|13261.8|13274.9|13259.9|1
1650887700000|2022-04-25 11:55:00|13274.4|13259.4|13273.9|13258.9|13274.4|13259.4|13273.9|13258.9|4
1650887710000|2022-04-25 11:55:10|13272.9|13257.9|13273.7|13258.7|13273.8|13258.8|13272.9|13257.9|4
1650887720000|2022-04-25 11:55:20|13274.2|13259.2|13277.7|13262.7|13277.7|13262.7|13274.2|13259.2|3
1650887740000|2022-04-25 11:55:40|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|13276.7|13261.7|0
1650887750000|2022-04-25 11:55:50|13277.7|13262.7|13275.2|13260.2|13277.7|13262.7|13275.2|13260.2|1
1650887800000|2022-04-25 11:56:40|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|3
1650887810000|2022-04-25 11:56:50|13274.2|13259.2|13274.2|13259.2|13274.2|13259.2|13274.2|13259.2|1
1650887830000|2022-04-25 11:57:10|||||||||2
1650887850000|2022-04-25 11:57:30|13273.2|13258.2|13266.7|13251.7|13273.7|13258.7|13266.2|13251.2|34
1650887860000|2022-04-25 11:57:40|13242.7|13227.7|13241|13226|13242.7|13227.7|13239.4|13224.4|26
1650887870000|2022-04-25 11:57:50|13240|13225|13240|13225|13240|13225|13240|13225|0
1650887880000|2022-04-25 11:58:00|13240.9|13225.9|13239|13224|13240.9|13225.9|13239|13224|12
1650887890000|2022-04-25 11:58:10|13239.6|13224.6|13238.6|13223.6|13240.4|13225.4|13238.6|13223.6|0
1650887910000|2022-04-25 11:58:30|13240.5|13225.5|13238.6|13223.6|13240.5|13225.5|13238.6|13223.6|5
1650887920000|2022-04-25 11:58:40|||||||||1
1650887930000|2022-04-25 11:58:50|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|13237.6|13222.6|1
1650887940000|2022-04-25 11:59:00|13236.1|13221.1|13236.5|13221.5|13236.5|13221.5|13234.6|13219.6|14
1650887950000|2022-04-25 11:59:10|13236.7|13221.7|13240.1|13225.1|13240.1|13225.1|13236.7|13221.7|1
1650887960000|2022-04-25 11:59:20|13236.7|13221.7|13236.1|13221.1|13236.7|13221.7|13236.1|13221.1|0
1650887970000|2022-04-25 11:59:30|13234.6|13219.6|13235.1|13220.1|13235.1|13220.1|13234.6|13219.6|1
1650887980000|2022-04-25 11:59:40|||||||||5
1650887990000|2022-04-25 11:59:50|13234.6|13219.6|13233.6|13218.6|13234.6|13219.6|13233.6|13218.6|2
1650888000000|2022-04-25 12:00:00|13230.8|13215.8|13229.2|13214.2|13230.8|13215.8|13229.1|13214.1|8
1650888010000|2022-04-25 12:00:10|13229.1|13214.1|13227.7|13212.7|13229.1|13214.1|13226.7|13211.7|15
1650888020000|2022-04-25 12:00:20|13228.3|13213.3|13226.8|13211.8|13228.3|13213.3|13226.8|13211.8|4
1650888040000|2022-04-25 12:00:40|13220.3|13205.3|13217.9|13202.9|13220.3|13205.3|13217.9|13202.9|18
1650888050000|2022-04-25 12:00:50|13218|13203|13217.9|13202.9|13218|13203|13217.9|13202.9|42
1650888060000|2022-04-25 12:01:00|13217|13202|13218|13203|13218|13203|13217|13202|14
1650888070000|2022-04-25 12:01:10|13205.3|13190.3|13206.5|13191.5|13206.5|13191.5|13205|13190|50
1650888080000|2022-04-25 12:01:20|13207|13192|13208.8|13193.8|13208.8|13193.8|13206.5|13191.5|5
1650888090000|2022-04-25 12:01:30|13208.3|13193.3|13211.2|13196.2|13211.7|13196.7|13208.3|13193.3|3
1650888100000|2022-04-25 12:01:40|||||||||3
1650888110000|2022-04-25 12:01:50|13210.3|13195.3|13208.8|13193.8|13210.3|13195.3|13208.8|13193.8|3
1650888120000|2022-04-25 12:02:00|13205.9|13190.9|13208.3|13193.3|13208.7|13193.7|13205.9|13190.9|5
1650888130000|2022-04-25 12:02:10|13209.2|13194.2|13208.5|13193.5|13209.2|13194.2|13205.1|13190.1|11
1650888140000|2022-04-25 12:02:20|13208.4|13193.4|13207.5|13192.5|13208.4|13193.4|13207.5|13192.5|6
1650888150000|2022-04-25 12:02:30|13207|13192|13207|13192|13207.9|13192.9|13205.1|13190.1|9
1650888160000|2022-04-25 12:02:40|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|13207.5|13192.5|0
1650888170000|2022-04-25 12:02:50|13207|13192|13210.4|13195.4|13210.4|13195.4|13207|13192|3
1650888180000|2022-04-25 12:03:00|13211.4|13196.4|13220.2|13205.2|13220.2|13205.2|13211.4|13196.4|14
1650888190000|2022-04-25 12:03:10|13220.6|13205.6|13220.1|13205.1|13220.7|13205.7|13220.1|13205.1|0
1650888200000|2022-04-25 12:03:20|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13219.5|13204.5|2
1650888210000|2022-04-25 12:03:30|13220.6|13205.6|13235.6|13220.6|13239.7|13224.7|13220.1|13205.1|26
1650888220000|2022-04-25 12:03:40|13237.5|13222.5|13239.6|13224.6|13239.6|13224.6|13236.1|13221.1|2
1650888230000|2022-04-25 12:03:50|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|0
1650888240000|2022-04-25 12:04:00|13239.7|13224.7|13245.3|13230.3|13245.3|13230.3|13238.7|13223.7|4
1650888250000|2022-04-25 12:04:10|13247|13232|13247|13232|13247|13232|13247|13232|0
1650888280000|2022-04-25 12:04:40|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|0
1650888290000|2022-04-25 12:04:50|13245.1|13230.1|13243.6|13228.6|13245.1|13230.1|13243.6|13228.6|1
1650888300000|2022-04-25 12:05:00|13241.6|13226.6|13240.1|13225.1|13241.6|13226.6|13240.1|13225.1|2
1650888310000|2022-04-25 12:05:10|13239.2|13224.2|13242.6|13227.6|13243.1|13228.1|13239.2|13224.2|4
1650888320000|2022-04-25 12:05:20|13243.1|13228.1|13253.6|13238.6|13253.6|13238.6|13243.1|13228.1|2
1650888330000|2022-04-25 12:05:30|13256.1|13241.1|13260.5|13245.5|13260.5|13245.5|13256.1|13241.1|1
1650888350000|2022-04-25 12:05:50|13259|13244|13257|13242|13259|13244|13257|13242|3
1650888360000|2022-04-25 12:06:00|13256.5|13241.5|13268|13253|13268.5|13253.5|13256|13241|5
1650888370000|2022-04-25 12:06:10|13267.5|13252.5|13267|13252|13269|13254|13266.5|13251.5|0
1650888380000|2022-04-25 12:06:20|13266.5|13251.5|13267|13252|13267|13252|13266.5|13251.5|0
1650888390000|2022-04-25 12:06:30|13266.5|13251.5|13261.6|13246.6|13266.5|13251.5|13261.6|13246.6|3
1650888400000|2022-04-25 12:06:40|13261.1|13246.1|13262.1|13247.1|13262.1|13247.1|13260.1|13245.1|2
1650888410000|2022-04-25 12:06:50|13261.6|13246.6|13258.6|13243.6|13261.6|13246.6|13254.2|13239.2|7
1650888420000|2022-04-25 12:07:00|13258.1|13243.1|13258|13243|13258.1|13243.1|13257.6|13242.6|0
1650888440000|2022-04-25 12:07:20|13257.6|13242.6|13257.5|13242.5|13257.6|13242.6|13257.5|13242.5|0
1650888450000|2022-04-25 12:07:30|13257.1|13242.1|13257|13242|13257.1|13242.1|13257|13242|0
1650888470000|2022-04-25 12:07:50|13255.5|13240.5|13255.5|13240.5|13255.5|13240.5|13255.5|13240.5|2
1650888480000|2022-04-25 12:08:00|13255|13240|13255|13240|13255|13240|13252.5|13237.5|3
1650888500000|2022-04-25 12:08:20|13261|13246|13266.9|13251.9|13266.9|13251.9|13261|13246|1
1650888510000|2022-04-25 12:08:30|13267|13252|13263.5|13248.5|13268|13253|13263|13248|1
1650888520000|2022-04-25 12:08:40|13263|13248|13262.5|13247.5|13263|13248|13262.5|13247.5|0
1650888530000|2022-04-25 12:08:50|13262|13247|13258|13243|13262|13247|13258|13243|2
1650888540000|2022-04-25 12:09:00|13257.5|13242.5|13252.7|13237.7|13257.5|13242.5|13252.7|13237.7|1
1650888550000|2022-04-25 12:09:10|13251.2|13236.2|13251.2|13236.2|13252.7|13237.7|13251.2|13236.2|0
1650888560000|2022-04-25 12:09:20|13253.1|13238.1|13253.1|13238.1|13253.1|13238.1|13253.1|13238.1|1
1650888570000|2022-04-25 12:09:30|13253|13238|13264|13249|13264.2|13249.2|13253|13238|3
1650888580000|2022-04-25 12:09:40|13263.9|13248.9|13263.5|13248.5|13263.9|13248.9|13263.5|13248.5|1
1650888590000|2022-04-25 12:09:50|13263|13248|13259.4|13244.4|13263|13248|13259.4|13244.4|3
1650888600000|2022-04-25 12:10:00|13258|13243|13263.5|13248.5|13263.5|13248.5|13257.5|13242.5|6
1650888610000|2022-04-25 12:10:10|13263|13248|13259|13244|13265.5|13250.5|13259|13244|5
1650888620000|2022-04-25 12:10:20|13259.5|13244.5|13260|13245|13260|13245|13259.5|13244.5|0
1650888630000|2022-04-25 12:10:30|13259|13244|13258.5|13243.5|13260.4|13245.4|13258|13243|0
1650888640000|2022-04-25 12:10:40|13260.4|13245.4|13260.5|13245.5|13260.5|13245.5|13260.4|13245.4|0
1650888650000|2022-04-25 12:10:50|13259.9|13244.9|13258.3|13243.3|13259.9|13244.9|13256.2|13241.2|2
1650888660000|2022-04-25 12:11:00|13258.5|13243.5|13258.3|13243.3|13258.5|13243.5|13256.5|13241.5|0
1650888670000|2022-04-25 12:11:10|13258|13243|13258|13243|13258|13243|13258|13243|0
1650888680000|2022-04-25 12:11:20|13257.9|13242.9|13256|13241|13257.9|13242.9|13256|13241|1
1650888700000|2022-04-25 12:11:40|13252|13237|13248.5|13233.5|13252|13237|13248.5|13233.5|2
1650888710000|2022-04-25 12:11:50|13248.2|13233.2|13249.5|13234.5|13249.5|13234.5|13239.5|13224.5|5
1650888720000|2022-04-25 12:12:00|13248.5|13233.5|13249|13234|13249|13234|13246|13231|0
1650888730000|2022-04-25 12:12:10|13250.9|13235.9|13251.5|13236.5|13251.5|13236.5|13250.9|13235.9|0
1650888740000|2022-04-25 12:12:20|13251|13236|13249.9|13234.9|13251|13236|13246.9|13231.9|2
1650888760000|2022-04-25 12:12:40|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|1
1650888780000|2022-04-25 12:13:00|13243.6|13228.6|13236.6|13221.6|13243.6|13228.6|13236.6|13221.6|7
1650888790000|2022-04-25 12:13:10|13238|13223|13237.2|13222.2|13238.6|13223.6|13237.2|13222.2|0
1650888800000|2022-04-25 12:13:20|13236.7|13221.7|13236.8|13221.8|13236.8|13221.8|13236.7|13221.7|1
1650888810000|2022-04-25 12:13:30|13234|13219|13228.7|13213.7|13234|13219|13226.7|13211.7|5
1650888820000|2022-04-25 12:13:40|13227.8|13212.8|13227.3|13212.3|13227.8|13212.8|13226.3|13211.3|0
1650888830000|2022-04-25 12:13:50|13226.8|13211.8|13224.4|13209.4|13227.2|13212.2|13223.9|13208.9|3
1650888840000|2022-04-25 12:14:00|13223.4|13208.4|13220.6|13205.6|13223.4|13208.4|13220.6|13205.6|1
1650888860000|2022-04-25 12:14:20|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|13219.7|13204.7|2
1650888870000|2022-04-25 12:14:30|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|2
1650888880000|2022-04-25 12:14:40|13219.1|13204.1|13216.3|13201.3|13219.1|13204.1|13216.3|13201.3|1
1650888890000|2022-04-25 12:14:50|13218.3|13203.3|13220.3|13205.3|13220.8|13205.8|13218.3|13203.3|7
1650888900000|2022-04-25 12:15:00|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|13219.7|13204.7|1
1650888910000|2022-04-25 12:15:10|13216.4|13201.4|13217.3|13202.3|13217.3|13202.3|13216.4|13201.4|1
1650888920000|2022-04-25 12:15:20|13217.7|13202.7|13229.6|13214.6|13231.1|13216.1|13217.7|13202.7|2
1650888930000|2022-04-25 12:15:30|13229.1|13214.1|13229.1|13214.1|13229.1|13214.1|13228.6|13213.6|0
1650888940000|2022-04-25 12:15:40|13228.6|13213.6|13229.1|13214.1|13229.1|13214.1|13228.6|13213.6|0
1650888950000|2022-04-25 12:15:50|13229.6|13214.6|13234.6|13219.6|13236|13221|13229.6|13214.6|5
1650888960000|2022-04-25 12:16:00|13234.5|13219.5|13230.5|13215.5|13237.1|13222.1|13230.1|13215.1|5
1650888970000|2022-04-25 12:16:10|13231.1|13216.1|13231.1|13216.1|13231.1|13216.1|13231.1|13216.1|0
1650888980000|2022-04-25 12:16:20|13230.6|13215.6|13231.1|13216.1|13231.1|13216.1|13230.6|13215.6|1
1650888990000|2022-04-25 12:16:30|13230.1|13215.1|13230.1|13215.1|13230.1|13215.1|13230.1|13215.1|1
1650889000000|2022-04-25 12:16:40|13229.6|13214.6|13230.6|13215.6|13231.1|13216.1|13229.6|13214.6|0
1650889010000|2022-04-25 12:16:50|13224.7|13209.7|13243.1|13228.1|13243.1|13228.1|13224.7|13209.7|10
1650889020000|2022-04-25 12:17:00|13244.1|13229.1|13240.5|13225.5|13245.6|13230.6|13236.8|13221.8|3
1650889030000|2022-04-25 12:17:10|13240.7|13225.7|13240.7|13225.7|13240.7|13225.7|13240.7|13225.7|0
1650889060000|2022-04-25 12:17:40|13240.2|13225.2|13239.1|13224.1|13240.2|13225.2|13238.7|13223.7|0
1650889070000|2022-04-25 12:17:50|13238.2|13223.2|13240.6|13225.6|13243.5|13228.5|13238.2|13223.2|2
1650889080000|2022-04-25 12:18:00|13240.1|13225.1|13241.6|13226.6|13241.6|13226.6|13240.1|13225.1|1
1650889090000|2022-04-25 12:18:10|13241.1|13226.1|13241.1|13226.1|13241.1|13226.1|13240.6|13225.6|0
1650889110000|2022-04-25 12:18:30|13236.2|13221.2|13238.6|13223.6|13238.6|13223.6|13236.2|13221.2|1
1650889120000|2022-04-25 12:18:40|13239.2|13224.2|13239.6|13224.6|13239.7|13224.7|13239.2|13224.2|0
1650889130000|2022-04-25 12:18:50|13239.2|13224.2|13239.6|13224.6|13239.7|13224.7|13239.2|13224.2|0
1650889140000|2022-04-25 12:19:00|13239.7|13224.7|13234.9|13219.9|13239.7|13224.7|13234.9|13219.9|2
1650889150000|2022-04-25 12:19:10|13234.7|13219.7|13234.7|13219.7|13234.7|13219.7|13234.7|13219.7|0
1650889190000|2022-04-25 12:19:50|13230.8|13215.8|13230.8|13215.8|13230.8|13215.8|13230.8|13215.8|1
1650889200000|2022-04-25 12:20:00|13231.2|13216.2|13230.2|13215.2|13231.2|13216.2|13229.8|13214.8|0
1650889210000|2022-04-25 12:20:10|13229.8|13214.8|13228.1|13213.1|13230.7|13215.7|13221.7|13206.7|3
1650889220000|2022-04-25 12:20:20|13227.7|13212.7|13221.1|13206.1|13227.7|13212.7|13221.1|13206.1|2
1650889240000|2022-04-25 12:20:40|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|0
1650889250000|2022-04-25 12:20:50|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|0
1650889260000|2022-04-25 12:21:00|13220.1|13205.1|13219.5|13204.5|13220.1|13205.1|13219.5|13204.5|1
1650889270000|2022-04-25 12:21:10|13219.9|13204.9|13225.5|13210.5|13225.5|13210.5|13219.9|13204.9|3
1650889280000|2022-04-25 12:21:20|13225|13210|13224|13209|13225.5|13210.5|13223.5|13208.5|0
1650889290000|2022-04-25 12:21:30|13223.6|13208.6|13223.5|13208.5|13224.5|13209.5|13223.5|13208.5|0
1650889300000|2022-04-25 12:21:40|13222.5|13207.5|13222|13207|13223|13208|13222|13207|0
1650889310000|2022-04-25 12:21:50|13222.5|13207.5|13217.6|13202.6|13222.5|13207.5|13217.6|13202.6|4
1650889320000|2022-04-25 12:22:00|13218.1|13203.1|13210.7|13195.7|13218.1|13203.1|13210.2|13195.2|6
1650889330000|2022-04-25 12:22:10|13213.6|13198.6|13215.6|13200.6|13215.6|13200.6|13213.6|13198.6|1
1650889340000|2022-04-25 12:22:20|13213.5|13198.5|13212.6|13197.6|13213.6|13198.6|13212.6|13197.6|2
1650889350000|2022-04-25 12:22:30|13211.1|13196.1|13213.1|13198.1|13213.1|13198.1|13211.1|13196.1|0
1650889360000|2022-04-25 12:22:40|13213|13198|13213|13198|13213|13198|13213|13198|1
1650889370000|2022-04-25 12:22:50|||||||||1
1650889390000|2022-04-25 12:23:10|13212.9|13197.9|13212.9|13197.9|13212.9|13197.9|13212.9|13197.9|1
1650889410000|2022-04-25 12:23:30|13213|13198|13208.6|13193.6|13213|13198|13207.6|13192.6|1
1650889420000|2022-04-25 12:23:40|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|13209.1|13194.1|1
1650889430000|2022-04-25 12:23:50|13208.7|13193.7|13207.2|13192.2|13209.1|13194.1|13207.2|13192.2|3
1650889440000|2022-04-25 12:24:00|13207.1|13192.1|13211.9|13196.9|13218.8|13196.9|13207.1|13192.1|6
1650889450000|2022-04-25 12:24:10|13210.4|13195.4|13209.9|13194.9|13210.4|13195.4|13209.9|13194.9|0
1650889460000|2022-04-25 12:24:20|13210|13195|13209.5|13194.5|13210.5|13195.5|13208.5|13193.5|2
1650889470000|2022-04-25 12:24:30|13209|13194|13209.5|13194.5|13209.5|13194.5|13209|13194|2
1650889480000|2022-04-25 12:24:40|13210|13195|13211|13196|13211.5|13196.5|13210|13195|0
1650889490000|2022-04-25 12:24:50|13210.5|13195.5|13210|13195|13210.5|13195.5|13210|13195|1
1650889500000|2022-04-25 12:25:00|13210.5|13195.5|13210.4|13195.4|13211|13196|13210|13195|1
1650889510000|2022-04-25 12:25:10|13209.4|13194.4|13209.4|13194.4|13210.4|13195.4|13208.9|13193.9|6
1650889520000|2022-04-25 12:25:20|||||||||1
1650889530000|2022-04-25 12:25:30|13209.8|13194.8|13209.9|13194.9|13209.9|13194.9|13209.4|13194.4|0
1650889540000|2022-04-25 12:25:40|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|0
1650889550000|2022-04-25 12:25:50|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|13208.9|13193.9|0
1650889570000|2022-04-25 12:26:10|13208.7|13193.7|13211.2|13196.2|13211.2|13196.2|13208.7|13193.7|4
1650889580000|2022-04-25 12:26:20|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|0
1650889600000|2022-04-25 12:26:40|13212.1|13197.1|13212.7|13197.7|13212.7|13197.7|13212.1|13197.1|2
1650889610000|2022-04-25 12:26:50|13212.8|13197.8|13208.4|13193.4|13212.8|13197.8|13208.3|13193.3|3
1650889620000|2022-04-25 12:27:00|13209.4|13194.4|13214.3|13199.3|13216.6|13201.6|13209.4|13194.4|14
1650889640000|2022-04-25 12:27:20|13215.7|13200.7|13214.3|13199.3|13215.7|13200.7|13214.3|13199.3|2
1650889660000|2022-04-25 12:27:40|13213.8|13198.8|13212.6|13197.6|13213.8|13198.8|13212.6|13197.6|0
1650889670000|2022-04-25 12:27:50|13213.1|13198.1|13210.7|13195.7|13213.1|13198.1|13210.3|13195.3|0
1650889680000|2022-04-25 12:28:00|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1650889690000|2022-04-25 12:28:10|13209.8|13194.8|13209.3|13194.3|13209.8|13194.8|13209.3|13194.3|1
1650889710000|2022-04-25 12:28:30|13208.4|13193.4|13207.9|13192.9|13208.4|13193.4|13207.9|13192.9|8
1650889740000|2022-04-25 12:29:00|13207.4|13192.4|13206.9|13191.9|13207.4|13192.4|13206.9|13191.9|2
1650889760000|2022-04-25 12:29:20|13207.4|13192.4|13215.4|13200.4|13215.9|13200.9|13207.4|13192.4|3
1650889770000|2022-04-25 12:29:30|13215|13200|13215.4|13200.4|13215.4|13200.4|13215|13200|0
1650889780000|2022-04-25 12:29:40|13215|13200|13214.5|13199.5|13215|13200|13214.5|13199.5|0
1650889790000|2022-04-25 12:29:50|13215.4|13200.4|13212.1|13197.1|13218.7|13203.7|13212|13197|4
1650889800000|2022-04-25 12:30:00|13211|13196|13212.1|13197.1|13215.3|13200.3|13210.5|13195.5|3
1650889810000|2022-04-25 12:30:10|13214|13199|13213|13198|13214|13199|13213|13198|1
1650889820000|2022-04-25 12:30:20|13212.5|13197.5|13213|13198|13213.5|13198.5|13212.5|13197.5|0
1650889830000|2022-04-25 12:30:30|13212.1|13197.1|13212|13197|13212.1|13197.1|13212|13197|0
1650889850000|2022-04-25 12:30:50|13210.6|13195.6|13212|13197|13212|13197|13210.6|13195.6|10
1650889860000|2022-04-25 12:31:00|13211.1|13196.1|13206.6|13191.6|13211.1|13196.1|13206.6|13191.6|4
1650889870000|2022-04-25 12:31:10|13206.1|13191.1|13206.6|13191.6|13207.1|13192.1|13206.1|13191.1|0
1650889890000|2022-04-25 12:31:30|13206.5|13191.5|13207.5|13192.5|13207.5|13192.5|13206.5|13191.5|2
1650889900000|2022-04-25 12:31:40|13206.5|13191.5|13207|13192|13207|13192|13206.5|13191.5|0
1650889920000|2022-04-25 12:32:00|13206.5|13191.5|13208.5|13193.5|13208.5|13193.5|13206|13191|6
1650889930000|2022-04-25 12:32:10|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|13205.5|13190.5|0
1650889940000|2022-04-25 12:32:20|13209|13194|13209.5|13194.5|13209.5|13194.5|13209|13194|6
1650889950000|2022-04-25 12:32:30|13209.1|13194.1|13209|13194|13209.1|13194.1|13209|13194|0
1650889960000|2022-04-25 12:32:40|13209.7|13194.7|13209.9|13194.9|13210.2|13195.2|13209.7|13194.7|3
1650889980000|2022-04-25 12:33:00|13209.4|13194.4|13208.4|13193.4|13209.4|13194.4|13208|13193|5
1650889990000|2022-04-25 12:33:10|13208.6|13193.6|13206.4|13191.4|13208.6|13193.6|13205.9|13190.9|6
1650890000000|2022-04-25 12:33:20|13205.9|13190.9|13205.8|13190.8|13205.9|13190.9|13205.8|13190.8|0
1650890010000|2022-04-25 12:33:30|13205.9|13190.9|13206.5|13191.5|13207.4|13192.4|13205.9|13190.9|0
1650890020000|2022-04-25 12:33:40|13207.3|13192.3|13207.3|13192.3|13207.3|13192.3|13206.4|13191.4|0
1650890030000|2022-04-25 12:33:50|13206.8|13191.8|13207.3|13192.3|13207.3|13192.3|13206.8|13191.8|1
1650890050000|2022-04-25 12:34:10|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|0
1650890070000|2022-04-25 12:34:30|13236.1|13221.1|13243.9|13228.9|13258.6|13234.4|13230.2|13215.2|13
1650890080000|2022-04-25 12:34:40|13243.4|13228.4|13232.5|13217.5|13243.4|13228.4|13232.5|13217.5|15
1650890090000|2022-04-25 12:34:50|13232|13217|13238.5|13223.5|13239.3|13224.3|13227.7|13212.7|37
1650890100000|2022-04-25 12:35:00|13239|13224|13245.8|13230.8|13245.8|13230.8|13238.5|13223.5|5
1650890110000|2022-04-25 12:35:10|13246.8|13231.8|13242.4|13227.4|13247.8|13232.8|13242.4|13227.4|1
1650890120000|2022-04-25 12:35:20|13241.4|13226.4|13241.4|13226.4|13241.4|13226.4|13241.4|13226.4|0
1650890160000|2022-04-25 12:36:00|13240|13225|13240|13225|13240|13225|13239.5|13224.5|0
1650890170000|2022-04-25 12:36:10|13239.9|13224.9|13240|13225|13240|13225|13239.9|13224.9|1
1650890180000|2022-04-25 12:36:20|13235.4|13220.4|13227.3|13212.3|13235.4|13220.4|13227.3|13212.3|2
1650890190000|2022-04-25 12:36:30|13227.8|13212.8|13227.3|13212.3|13231.4|13212.8|13227.3|13206.4|2
1650890200000|2022-04-25 12:36:40|13227.8|13212.8|13222.1|13207.1|13227.8|13212.8|13221.6|13206.6|0
1650890210000|2022-04-25 12:36:50|13221.2|13206.2|13229.6|13214.6|13230|13215|13220.6|13205.6|4
1650890220000|2022-04-25 12:37:00|13230|13215|13215.3|13200.3|13230|13215|13215.3|13200.3|11
1650890230000|2022-04-25 12:37:10|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|1
1650890240000|2022-04-25 12:37:20|13216.3|13201.3|13211.5|13196.5|13216.3|13201.3|13211.5|13196.5|4
1650890260000|2022-04-25 12:37:40|13211.4|13196.4|13210.5|13195.5|13211.4|13196.4|13209.5|13194.5|1
1650890270000|2022-04-25 12:37:50|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|0
1650890280000|2022-04-25 12:38:00|13209.5|13194.5|13214.6|13199.6|13221|13206|13209.5|13194.5|14
1650890290000|2022-04-25 12:38:10|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1650890310000|2022-04-25 12:38:30|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|0
1650890320000|2022-04-25 12:38:40|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|0
1650890340000|2022-04-25 12:39:00|13215.1|13200.1|13221.7|13206.7|13221.7|13206.7|13215.1|13200.1|2
1650890350000|2022-04-25 12:39:10|13220.8|13205.8|13220.1|13205.1|13224|13209|13219.1|13204.1|7
1650890360000|2022-04-25 12:39:20|13220.5|13205.5|13219.6|13204.6|13220.5|13205.5|13219.6|13204.6|0
1650890400000|2022-04-25 12:40:00|13222.8|13207.8|13227.6|13212.6|13227.6|13212.6|13222.8|13207.8|6
1650890410000|2022-04-25 12:40:10|13227.7|13212.7|13235.4|13220.4|13235.4|13220.4|13227.7|13212.7|1
1650890430000|2022-04-25 12:40:30|13234.8|13219.8|13234.8|13219.8|13234.8|13219.8|13234.3|13219.3|0
1650890440000|2022-04-25 12:40:40|13234.3|13219.3|13234.3|13219.3|13234.3|13219.3|13234.3|13219.3|0
1650890450000|2022-04-25 12:40:50|13232.4|13217.4|13235.3|13220.3|13235.3|13220.3|13232.4|13217.4|0
1650890460000|2022-04-25 12:41:00|13232|13217|13233.4|13218.4|13233.4|13218.4|13230.2|13215.2|1
1650890470000|2022-04-25 12:41:10|13233|13218|13232|13217|13233|13218|13231.1|13216.1|0
1650890480000|2022-04-25 12:41:20|13232.5|13217.5|13232|13217|13233.5|13218.5|13232|13217|0
1650890500000|2022-04-25 12:41:40|13233.4|13218.4|13234.4|13219.4|13234.4|13219.4|13233.4|13218.4|2
1650890520000|2022-04-25 12:42:00|13234.8|13219.8|13235.8|13220.8|13235.8|13220.8|13233.4|13218.4|5
1650890540000|2022-04-25 12:42:20|13234.6|13219.6|13233.7|13218.7|13234.6|13219.6|13233.2|13218.2|2
1650890550000|2022-04-25 12:42:30|13244.8|13229.8|13252.4|13237.4|13252.4|13237.4|13244.4|13229.4|1
1650890560000|2022-04-25 12:42:40|13251.5|13236.5|13250.4|13235.4|13251.5|13236.5|13248.5|13233.5|1
1650890570000|2022-04-25 12:42:50|13249.5|13234.5|13250.5|13235.5|13250.5|13235.5|13247.1|13232.1|1
1650890590000|2022-04-25 12:43:10|13249.6|13234.6|13249.6|13234.6|13250.1|13235.1|13249.6|13234.6|4
1650890600000|2022-04-25 12:43:20|13250.1|13235.1|13249.7|13234.7|13250.1|13235.1|13249.7|13234.7|1
1650890610000|2022-04-25 12:43:30|13249.6|13234.6|13260.5|13245.5|13260.5|13245.5|13249.6|13234.6|14
1650890620000|2022-04-25 12:43:40|13259|13244|13258.5|13243.5|13259|13244|13256.5|13241.5|6
1650890630000|2022-04-25 12:43:50|13257.5|13242.5|13258.5|13243.5|13258.5|13243.5|13257.5|13242.5|0
1650890640000|2022-04-25 12:44:00|13259|13244|13259|13244|13259|13244|13259|13244|10
1650890650000|2022-04-25 12:44:10|13259.5|13244.5|13259.5|13244.5|13259.5|13244.5|13259.5|13244.5|0
1650890660000|2022-04-25 12:44:20|13259.1|13244.1|13258.6|13243.6|13259.1|13244.1|13258.6|13243.6|0
1650890670000|2022-04-25 12:44:30|13258.1|13243.1|13253.2|13238.2|13258.1|13243.1|13251.8|13236.8|4
1650890680000|2022-04-25 12:44:40|13252.3|13237.3|13275.9|13238.4|13275.9|13238.4|13251.8|13236.8|22
1650890690000|2022-04-25 12:44:50|13276.8|13239.3|13286.6|13249.1|13286.6|13250.1|13273.9|13239.3|1
1650890700000|2022-04-25 12:45:00|13286.7|13249.2|13285.5|13260.5|13286.7|13264.9|13277.5|13248.8|2
1650890710000|2022-04-25 12:45:10|13280|13265|13285.5|13260.5|13285.5|13265|13280|13260.4|1
1650890720000|2022-04-25 12:45:20|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|13279.5|13264.5|0
1650890730000|2022-04-25 12:45:30|13279.4|13264.4|13285.3|13260.3|13285.3|13264.4|13279.4|13260.3|0
1650890740000|2022-04-25 12:45:40|13284.9|13259.9|13284.9|13259.9|13284.9|13264.4|13279.4|13259.9|0
1650890750000|2022-04-25 12:45:50|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|0
1650890760000|2022-04-25 12:46:00|13285.3|13260.3|13285.3|13260.3|13285.3|13260.3|13285.3|13260.3|0
1650890770000|2022-04-25 12:46:10|13286.2|13261.2|13286.2|13261.2|13286.2|13261.2|13286.2|13261.2|0
1650890780000|2022-04-25 12:46:20|13285.7|13260.7|13285.7|13260.7|13285.7|13260.7|13285.7|13260.7|0
1650890830000|2022-04-25 12:47:10|13286.7|13261.7|13286.7|13261.7|13286.7|13261.7|13286.7|13261.7|0
1650890840000|2022-04-25 12:47:20|13282.2|13267.2|13286.5|13271.5|13286.5|13271.5|13282.2|13267.2|0
1650890860000|2022-04-25 12:47:40|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|0
1650890880000|2022-04-25 12:48:00|13286|13271|13286|13271|13286|13271|13286|13271|0
1650890890000|2022-04-25 12:48:10|13288.4|13273.4|13288.9|13273.9|13288.9|13273.9|13288.4|13273.4|1
1650890900000|2022-04-25 12:48:20|13288|13273|13288|13273|13288|13273|13288|13273|0
1650890910000|2022-04-25 12:48:30|13287.9|13272.9|13286.4|13271.4|13287.9|13272.9|13286.4|13271.4|3
1650890920000|2022-04-25 12:48:40|13286.3|13271.3|13284.9|13269.9|13286.3|13271.3|13284.4|13269.4|2
1650890930000|2022-04-25 12:48:50|13284.3|13269.3|13284.3|13269.3|13284.3|13269.3|13284.3|13269.3|0
1650890940000|2022-04-25 12:49:00|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|0
1650890960000|2022-04-25 12:49:20|13285.2|13270.2|13289.2|13274.2|13289.2|13274.2|13285.2|13270.2|6
1650890970000|2022-04-25 12:49:30|13291.2|13276.2|13284.2|13269.2|13291.2|13276.2|13282.8|13267.8|8
1650890980000|2022-04-25 12:49:40|13283.2|13268.2|13283.2|13268.2|13283.6|13268.6|13282.2|13267.2|0
1650890990000|2022-04-25 12:49:50|13282.7|13267.7|13274.7|13259.7|13282.7|13267.7|13274.7|13259.7|1
1650891000000|2022-04-25 12:50:00|13274.2|13259.2|13273.5|13258.5|13274.4|13259.4|13273.5|13258.5|1
1650891010000|2022-04-25 12:50:10|13273.9|13258.9|13273.9|13258.9|13273.9|13258.9|13273.9|13258.9|0
1650891030000|2022-04-25 12:50:30|13273.4|13258.4|13272.5|13257.5|13273.4|13258.4|13271.5|13256.5|0
1650891040000|2022-04-25 12:50:40|13271|13256|13268.4|13253.4|13271.5|13256.5|13268.4|13253.4|0
1650891050000|2022-04-25 12:50:50|13268.9|13253.9|13269.9|13254.9|13269.9|13254.9|13268.5|13253.5|0
1650891060000|2022-04-25 12:51:00|13270.8|13255.8|13272.8|13257.8|13272.8|13257.8|13270.8|13255.8|1
1650891070000|2022-04-25 12:51:10|13271.9|13256.9|13275.7|13260.7|13275.7|13260.7|13271.9|13256.9|2
1650891090000|2022-04-25 12:51:30|13275.9|13260.9|13275.9|13260.9|13275.9|13260.9|13275.9|13260.9|0
1650891100000|2022-04-25 12:51:40|13273.4|13258.4|13273.4|13258.4|13273.4|13258.4|13273.4|13258.4|0
1650891110000|2022-04-25 12:51:50|13272.9|13257.9|13273.4|13258.4|13273.4|13258.4|13272.9|13257.9|0
1650891120000|2022-04-25 12:52:00|13274.9|13259.9|13275.9|13260.9|13275.9|13260.9|13274.9|13259.9|2
1650891150000|2022-04-25 12:52:30|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|0
1650891170000|2022-04-25 12:52:50|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|1
1650891180000|2022-04-25 12:53:00|13278.5|13263.5|13277.7|13262.7|13278.5|13263.5|13277.7|13262.7|0
1650891210000|2022-04-25 12:53:30|13277.4|13262.4|13278.1|13263.1|13278.6|13263.6|13274.2|13259.2|3
1650891220000|2022-04-25 12:53:40|13278.6|13263.6|13279.1|13264.1|13279.1|13264.1|13278.6|13263.6|4
1650891240000|2022-04-25 12:54:00|13278.6|13263.6|13278.6|13263.6|13279.1|13264.1|13278.6|13263.6|2
1650891250000|2022-04-25 12:54:10|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|3
1650891280000|2022-04-25 12:54:40|||||||||1
1650891290000|2022-04-25 12:54:50|||||||||1
1650891300000|2022-04-25 12:55:00|13283.8|13268.8|13289.3|13274.3|13289.3|13274.3|13283.8|13268.8|14
1650891310000|2022-04-25 12:55:10|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|1
1650891320000|2022-04-25 12:55:20|||||||||2
1650891340000|2022-04-25 12:55:40|13288.7|13273.7|13291.2|13276.2|13291.2|13276.2|13288.7|13273.7|1
1650891350000|2022-04-25 12:55:50|13291.7|13276.7|13295.2|13280.2|13295.2|13280.2|13291.7|13276.7|2
1650891360000|2022-04-25 12:56:00|13295.3|13280.3|13308.5|13293.5|13314|13299|13294.4|13279.4|18
1650891370000|2022-04-25 12:56:10|13308.3|13293.3|13310.2|13295.2|13311.2|13296.2|13307.8|13292.8|1
1650891380000|2022-04-25 12:56:20|13309.8|13294.8|13308.7|13293.7|13311.2|13296.2|13308.4|13293.4|0
1650891400000|2022-04-25 12:56:40|13310.7|13295.7|13310.7|13295.7|13312.2|13297.2|13310.7|13295.7|0
1650891410000|2022-04-25 12:56:50|13310.3|13295.3|13310.2|13295.2|13311.7|13296.7|13309.7|13294.7|0
1650891420000|2022-04-25 12:57:00|13309.7|13294.7|13310.2|13295.2|13311.2|13296.2|13309.7|13294.7|0
1650891430000|2022-04-25 12:57:10|13309.8|13294.8|13310.2|13295.2|13310.2|13295.2|13309.8|13294.8|1
1650891440000|2022-04-25 12:57:20|13302.7|13287.7|13305.2|13290.2|13305.2|13290.2|13301.7|13286.7|3
1650891450000|2022-04-25 12:57:30|13307.2|13292.2|13306.7|13291.7|13307.2|13292.2|13306.7|13291.7|2
1650891470000|2022-04-25 12:57:50|||||||||1
1650891480000|2022-04-25 12:58:00|13305.7|13290.7|13311.6|13296.6|13311.6|13296.6|13305.7|13290.7|2
1650891490000|2022-04-25 12:58:10|13313.7|13298.7|13313.2|13298.2|13313.7|13298.7|13313.2|13298.2|1
1650891500000|2022-04-25 12:58:20|13314.2|13299.2|13314.6|13299.6|13314.6|13299.6|13314.2|13299.2|1
1650891510000|2022-04-25 12:58:30|13314.7|13299.7|13320.6|13305.6|13320.6|13305.6|13314.7|13299.7|1
1650891520000|2022-04-25 12:58:40|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|0
1650891530000|2022-04-25 12:58:50|13319.7|13304.7|13319.7|13304.7|13319.7|13304.7|13319.7|13304.7|1
1650891540000|2022-04-25 12:59:00|13318.8|13303.8|13316.7|13301.7|13318.8|13303.8|13315.8|13300.8|1
1650891550000|2022-04-25 12:59:10|13314.9|13299.9|13312.6|13297.6|13314.9|13299.9|13311.7|13296.7|6
1650891570000|2022-04-25 12:59:30|13317|13302|13320.1|13305.1|13320.5|13305.5|13317|13302|6
1650891580000|2022-04-25 12:59:40|13321|13306|13323.6|13308.6|13324|13309|13320.2|13305.2|1
1650891600000|2022-04-25 13:00:00|13323.1|13308.1|13311.6|13296.6|13323.1|13308.1|13308.7|13293.7|4
1650891610000|2022-04-25 13:00:10|13311.1|13296.1|13303.1|13288.1|13311.1|13296.1|13302.7|13287.7|2
1650891620000|2022-04-25 13:00:20|13303.6|13288.6|13301.2|13286.2|13303.6|13288.6|13301.2|13286.2|3
1650891630000|2022-04-25 13:00:30|13300.7|13285.7|13302.2|13287.2|13302.2|13287.2|13300.7|13285.7|1
1650891640000|2022-04-25 13:00:40|13302.6|13287.6|13305.7|13290.7|13307.4|13292.4|13302.6|13287.6|5
1650891650000|2022-04-25 13:00:50|13306.1|13291.1|13307.1|13292.1|13307.1|13292.1|13305.6|13290.6|0
1650891660000|2022-04-25 13:01:00|13310.6|13295.6|13304.6|13289.6|13311.6|13296.6|13303.5|13288.5|17
1650891670000|2022-04-25 13:01:10|13304.2|13289.2|13303.2|13288.2|13304.2|13289.2|13302.7|13287.7|1
1650891680000|2022-04-25 13:01:20|13303.1|13288.1|13303.1|13288.1|13303.1|13288.1|13303.1|13288.1|1
1650891690000|2022-04-25 13:01:30|13301.2|13286.2|13303.1|13288.1|13303.6|13288.6|13301.2|13286.2|1
1650891710000|2022-04-25 13:01:50|13302.7|13287.7|13302.6|13287.6|13304.1|13289.1|13301.6|13286.6|3
1650891720000|2022-04-25 13:02:00|13303.1|13288.1|13304.1|13289.1|13304.6|13289.6|13303.1|13288.1|1
1650891730000|2022-04-25 13:02:10|13303.6|13288.6|13302.6|13287.6|13304.6|13289.6|13302.6|13287.6|6
1650891740000|2022-04-25 13:02:20|13304.5|13289.5|13304.1|13289.1|13304.6|13289.6|13304.1|13289.1|0
1650891750000|2022-04-25 13:02:30|||||||||2
1650891760000|2022-04-25 13:02:40|||||||||1
1650891770000|2022-04-25 13:02:50|13303.6|13288.6|13304.1|13289.1|13304.1|13289.1|13303.6|13288.6|2
1650891780000|2022-04-25 13:03:00|13304.6|13289.6|13305.1|13290.1|13305.1|13290.1|13303.7|13288.7|3
1650891790000|2022-04-25 13:03:10|||||||||1
1650891820000|2022-04-25 13:03:40|13304.6|13289.6|13304.6|13289.6|13304.7|13289.7|13304.6|13289.6|3
1650891830000|2022-04-25 13:03:50|13304.7|13289.7|13305.1|13290.1|13305.1|13290.1|13304.6|13289.6|1
1650891840000|2022-04-25 13:04:00|13306.1|13291.1|13311|13296|13311|13296|13306.1|13291.1|7
1650891850000|2022-04-25 13:04:10|13310.5|13295.5|13311|13296|13311|13296|13310.5|13295.5|1
1650891860000|2022-04-25 13:04:20|||||||||1
1650891870000|2022-04-25 13:04:30|13311.1|13296.1|13311.1|13296.1|13311.1|13296.1|13311.1|13296.1|0
1650891890000|2022-04-25 13:04:50|13313|13298|13319.5|13304.5|13320.5|13305.5|13313|13298|4
1650891900000|2022-04-25 13:05:00|13320|13305|13321.3|13306.3|13321.3|13306.3|13319|13304|10
1650891910000|2022-04-25 13:05:10|13321.2|13306.2|13321.3|13306.3|13321.3|13306.3|13320.8|13305.8|2
1650891920000|2022-04-25 13:05:20|13325|13310|13324.8|13309.8|13325.3|13310.3|13324.8|13309.8|9
1650891930000|2022-04-25 13:05:30|13324.7|13309.7|13325.6|13310.6|13325.6|13310.6|13324.7|13309.7|1
1650891940000|2022-04-25 13:05:40|13328.7|13313.7|13330.2|13315.2|13330.2|13315.2|13328.7|13313.7|1
1650891950000|2022-04-25 13:05:50|13338.1|13313.1|13340.4|13325.4|13340.5|13325.5|13338.1|13313.1|15
1650891960000|2022-04-25 13:06:00|13338.9|13323.9|13334.5|13319.5|13343.9|13328.9|13333|13318|17
1650891970000|2022-04-25 13:06:10|13334|13319|13339.9|13314.9|13339.9|13319|13328.5|13313.5|5
1650891980000|2022-04-25 13:06:20|13331.2|13316.2|13327.9|13312.9|13331.2|13316.2|13327.9|13312.9|0
1650891990000|2022-04-25 13:06:30|13327.5|13312.5|13320.9|13305.9|13327.5|13312.5|13320.9|13305.9|1
1650892000000|2022-04-25 13:06:40|13320.4|13305.4|13312|13297|13320.4|13305.4|13311.7|13296.7|4
1650892010000|2022-04-25 13:06:50|13312.5|13297.5|13311.4|13296.4|13312.5|13297.5|13311.4|13296.4|0
1650892020000|2022-04-25 13:07:00|13312.8|13297.8|13312.3|13297.3|13313.8|13298.8|13309.4|13294.4|2
1650892030000|2022-04-25 13:07:10|13312.4|13297.4|13310.8|13295.8|13312.4|13297.4|13310.8|13295.8|1
1650892040000|2022-04-25 13:07:20|13311.3|13296.3|13311.8|13296.8|13311.8|13296.8|13311.3|13296.3|0
1650892060000|2022-04-25 13:07:40|13316.3|13301.3|13317.8|13302.8|13317.8|13302.8|13316.3|13301.3|1
1650892070000|2022-04-25 13:07:50|13321.1|13306.1|13324.8|13309.8|13328.2|13313.2|13321.1|13306.1|5
1650892080000|2022-04-25 13:08:00|13324.9|13309.9|13325.3|13310.3|13325.3|13310.3|13324.9|13309.9|0
1650892110000|2022-04-25 13:08:30|13325.1|13310.1|13328.1|13313.1|13328.1|13313.1|13325.1|13310.1|1
1650892120000|2022-04-25 13:08:40|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|0
1650892130000|2022-04-25 13:08:50|13328|13313|13334.2|13319.2|13334.2|13319.2|13328|13313|7
1650892140000|2022-04-25 13:09:00|13335.3|13320.3|13340.9|13325.9|13340.9|13325.9|13335.3|13320.3|6
1650892150000|2022-04-25 13:09:10|13340.8|13325.8|13336.5|13321.5|13340.8|13325.8|13336.5|13321.5|3
1650892160000|2022-04-25 13:09:20|13341.3|13326.3|13341.8|13326.8|13342.3|13327.3|13341.3|13326.3|1
1650892170000|2022-04-25 13:09:30|||||||||1
1650892180000|2022-04-25 13:09:40|13342.3|13327.3|13342.8|13327.8|13343.3|13328.3|13341.8|13326.8|3
1650892190000|2022-04-25 13:09:50|13343.3|13328.3|13346.7|13331.7|13347.2|13332.2|13342.8|13327.8|1
1650892200000|2022-04-25 13:10:00|13347.2|13332.2|13347.2|13332.2|13347.2|13332.2|13346.3|13331.3|3
1650892210000|2022-04-25 13:10:10|13347.1|13332.1|13344.3|13329.3|13347.1|13332.1|13344.3|13329.3|1
1650892220000|2022-04-25 13:10:20|13345.2|13330.2|13344.3|13329.3|13345.2|13330.2|13344.3|13329.3|0
1650892230000|2022-04-25 13:10:30|13344.8|13329.8|13344.3|13329.3|13344.8|13329.8|13343.9|13328.9|0
1650892240000|2022-04-25 13:10:40|13343.3|13328.3|13342.3|13327.3|13343.3|13328.3|13341.4|13326.4|0
1650892250000|2022-04-25 13:10:50|13341.8|13326.8|13341.8|13326.8|13341.8|13326.8|13340.4|13325.4|2
1650892260000|2022-04-25 13:11:00|13342.3|13327.3|13340.9|13325.9|13342.3|13327.3|13339.9|13324.9|8
1650892270000|2022-04-25 13:11:10|13340.4|13325.4|13337|13322|13341.9|13326.9|13337|13322|2
1650892280000|2022-04-25 13:11:20|13337.5|13322.5|13337.5|13322.5|13337.5|13322.5|13337|13322|0
1650892290000|2022-04-25 13:11:30|13337|13322|13326.1|13311.1|13338|13323|13326.1|13311.1|1
1650892300000|2022-04-25 13:11:40|13325.5|13310.5|13323.1|13308.1|13325.5|13310.5|13322.6|13307.6|1
1650892310000|2022-04-25 13:11:50|13323.6|13308.6|13324.5|13309.5|13324.5|13309.5|13323.6|13308.6|0
1650892320000|2022-04-25 13:12:00|13324.6|13309.6|13323|13308|13327.4|13312.4|13322.5|13307.5|1
1650892330000|2022-04-25 13:12:10|13322.1|13307.1|13324.4|13309.4|13324.4|13309.4|13322.1|13307.1|2
1650892340000|2022-04-25 13:12:20|13323.9|13308.9|13323.8|13308.8|13324.3|13309.3|13322.4|13307.4|3
1650892370000|2022-04-25 13:12:50|13321.8|13306.8|13324.5|13309.5|13324.5|13309.5|13321.8|13306.8|1
1650892380000|2022-04-25 13:13:00|13326.4|13311.4|13325.5|13310.5|13326.4|13311.4|13323.5|13308.5|5
1650892390000|2022-04-25 13:13:10|13325|13310|13328.4|13313.4|13328.4|13313.4|13325|13310|2
1650892400000|2022-04-25 13:13:20|13328|13313|13328.4|13313.4|13328.4|13313.4|13328|13313|0
1650892410000|2022-04-25 13:13:30|13328.3|13313.3|13326.1|13311.1|13328.3|13313.3|13325.1|13310.1|1
1650892420000|2022-04-25 13:13:40|13325.6|13310.6|13325.2|13310.2|13326.1|13311.1|13324.7|13309.7|0
1650892430000|2022-04-25 13:13:50|13324.7|13309.7|13327.2|13312.2|13327.2|13312.2|13324.7|13309.7|0
1650892440000|2022-04-25 13:14:00|13327.6|13312.6|13319.6|13304.6|13327.6|13312.6|13317|13302|8
1650892450000|2022-04-25 13:14:10|13318.6|13303.6|13309.9|13294.9|13320.1|13305.1|13306.2|13291.2|1
1650892460000|2022-04-25 13:14:20|13308.5|13293.5|13312.1|13297.1|13312.1|13297.1|13308.5|13293.5|3
1650892470000|2022-04-25 13:14:30|13311.6|13296.6|13312.6|13297.6|13313|13298|13311.1|13296.1|0
1650892480000|2022-04-25 13:14:40|13313.1|13298.1|13313.1|13298.1|13313.1|13298.1|13313.1|13298.1|0
1650892490000|2022-04-25 13:14:50|13312.6|13297.6|13313.1|13298.1|13313.1|13298.1|13312.6|13297.6|0
1650892500000|2022-04-25 13:15:00|13310.2|13295.2|13305.6|13290.6|13310.2|13295.2|13305.6|13290.6|3
1650892510000|2022-04-25 13:15:10|13305.5|13290.5|13316.5|13301.5|13316.5|13301.5|13305.5|13290.5|3
1650892520000|2022-04-25 13:15:20|||||||||3
1650892530000|2022-04-25 13:15:30|13316|13301|13316.5|13301.5|13316.5|13301.5|13316|13301|1
1650892550000|2022-04-25 13:15:50|13317|13302|13317.5|13302.5|13317.5|13302.5|13317|13302|2
1650892560000|2022-04-25 13:16:00|13311.4|13296.4|13305.6|13290.6|13311.4|13296.4|13305.6|13290.6|15
1650892570000|2022-04-25 13:16:10|13305.7|13290.7|13305.7|13290.7|13305.7|13290.7|13305.7|13290.7|0
1650892580000|2022-04-25 13:16:20|13301.7|13286.7|13302.2|13287.2|13302.7|13287.7|13301.7|13286.7|2
1650892590000|2022-04-25 13:16:30|13301.7|13286.7|13301.3|13286.3|13301.7|13286.7|13301.3|13286.3|0
1650892600000|2022-04-25 13:16:40|13299.8|13284.8|13300.3|13285.3|13300.3|13285.3|13299.8|13284.8|3
1650892610000|2022-04-25 13:16:50|13300.8|13285.8|13295.6|13280.6|13300.8|13285.8|13295.6|13280.6|1
1650892630000|2022-04-25 13:17:10|13294.7|13279.7|13293.9|13278.9|13294.8|13279.8|13293.8|13278.8|1
1650892640000|2022-04-25 13:17:20|13293|13278|13293|13278|13293|13278|13293|13278|1
1650892650000|2022-04-25 13:17:30|13294|13279|13293.9|13278.9|13294|13279|13293.9|13278.9|0
1650892670000|2022-04-25 13:17:50|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|0
1650892680000|2022-04-25 13:18:00|13294.9|13279.9|13290.9|13275.9|13294.9|13279.9|13290.9|13275.9|5
1650892690000|2022-04-25 13:18:10|13291.4|13276.4|13290.9|13275.9|13291.4|13276.4|13290.9|13275.9|2
1650892700000|2022-04-25 13:18:20|||||||||1
1650892710000|2022-04-25 13:18:30|13291|13276|13290.5|13275.5|13291|13276|13290.5|13275.5|1
1650892720000|2022-04-25 13:18:40|13297.1|13282.1|13297.1|13282.1|13297.1|13282.1|13297.1|13282.1|1
1650892730000|2022-04-25 13:18:50|13305.5|13280.5|13304.5|13279.5|13305.5|13280.5|13304.5|13279.5|5
1650892740000|2022-04-25 13:19:00|13298.1|13283.1|13297.1|13282.1|13299.5|13284.5|13295.2|13280.2|2
1650892750000|2022-04-25 13:19:10|13296.6|13281.6|13292.1|13277.1|13296.6|13281.6|13292.1|13277.1|6
1650892760000|2022-04-25 13:19:20|13291.5|13276.5|13290.1|13275.1|13291.5|13276.5|13290.1|13275.1|0
1650892770000|2022-04-25 13:19:30|13290|13275|13289.5|13274.5|13290|13275|13289.5|13274.5|0
1650892780000|2022-04-25 13:19:40|13289|13274|13284.2|13269.2|13289|13274|13284.2|13269.2|2
1650892790000|2022-04-25 13:19:50|13281.3|13266.3|13275.3|13260.3|13281.3|13266.3|13275.3|13260.3|5
1650892800000|2022-04-25 13:20:00|13274.9|13259.9|13273.1|13258.1|13274.9|13259.9|13273.1|13258.1|4
1650892810000|2022-04-25 13:20:10|13272.7|13257.7|13272.7|13257.7|13272.7|13257.7|13272.2|13257.2|5
1650892820000|2022-04-25 13:20:20|13272.3|13257.3|13277.6|13262.6|13280.4|13265.4|13272.3|13257.3|2
1650892830000|2022-04-25 13:20:30|13278|13263|13276.6|13261.6|13278.5|13263.5|13275.7|13260.7|5
1650892840000|2022-04-25 13:20:40|13275.2|13260.2|13273.8|13258.8|13275.2|13260.2|13273.8|13258.8|0
1650892850000|2022-04-25 13:20:50|13274.2|13259.2|13275.2|13260.2|13276.1|13261.1|13274.2|13259.2|0
1650892860000|2022-04-25 13:21:00|13273.3|13258.3|13271.4|13256.4|13273.3|13258.3|13270.9|13255.9|3
1650892870000|2022-04-25 13:21:10|13270.5|13255.5|13265.4|13250.4|13270.5|13255.5|13265.4|13250.4|4
1650892880000|2022-04-25 13:21:20|13260.2|13245.2|13253.1|13238.1|13260.2|13245.2|13253.1|13238.1|6
1650892890000|2022-04-25 13:21:30|13252.5|13237.5|13252.5|13237.5|13252.5|13237.5|13252.5|13237.5|0
1650892900000|2022-04-25 13:21:40|13252.1|13237.1|13252|13237|13252.1|13237.1|13252|13237|0
1650892910000|2022-04-25 13:21:50|13251.6|13236.6|13251.6|13236.6|13251.6|13236.6|13251.6|13236.6|0
1650892920000|2022-04-25 13:22:00|13251.1|13236.1|13250.6|13235.6|13251.1|13236.1|13250.6|13235.6|1
1650892930000|2022-04-25 13:22:10|13250.1|13235.1|13244.3|13229.3|13250.1|13235.1|13244.3|13229.3|5
1650892940000|2022-04-25 13:22:20|13243.9|13228.9|13244.8|13229.8|13244.8|13229.8|13243.9|13228.9|2
1650892960000|2022-04-25 13:22:40|13248.1|13233.1|13248.1|13233.1|13248.1|13233.1|13248.1|13233.1|1
1650892970000|2022-04-25 13:22:50|13250|13235|13250.2|13235.2|13250.2|13235.2|13250|13235|0
1650892980000|2022-04-25 13:23:00|13251.6|13236.6|13249.7|13234.7|13251.6|13236.6|13249.7|13234.7|0
1650892990000|2022-04-25 13:23:10|13249.3|13234.3|13247.3|13232.3|13249.3|13234.3|13247.3|13232.3|1
1650893000000|2022-04-25 13:23:20|13247.8|13232.8|13247.8|13232.8|13247.8|13232.8|13247.3|13232.3|0
1650893010000|2022-04-25 13:23:30|13248|13233|13259.7|13244.7|13259.7|13244.7|13248|13233|7
1650893020000|2022-04-25 13:23:40|13258.2|13243.2|13256.7|13241.7|13258.7|13243.7|13256.7|13241.7|1
1650893030000|2022-04-25 13:23:50|13256.2|13241.2|13258.5|13243.5|13259.7|13244.7|13255.7|13240.7|2
1650893040000|2022-04-25 13:24:00|13256.6|13241.6|13258.5|13243.5|13258.5|13243.5|13256.6|13241.6|18
1650893050000|2022-04-25 13:24:10|13258.4|13243.4|13259.9|13244.9|13259.9|13244.9|13258.4|13243.4|0
1650893060000|2022-04-25 13:24:20|13260|13245|13260|13245|13260|13245|13260|13245|1
1650893080000|2022-04-25 13:24:40|13266.2|13251.2|13266.3|13251.3|13266.7|13251.7|13266.2|13251.2|2
1650893100000|2022-04-25 13:25:00|13266.7|13251.7|13265.3|13250.3|13266.7|13251.7|13264.8|13249.8|6
1650893110000|2022-04-25 13:25:10|13266.3|13251.3|13269.6|13254.6|13269.6|13254.6|13266.3|13251.3|0
1650893130000|2022-04-25 13:25:30|13270.1|13255.1|13268.6|13253.6|13270.5|13255.5|13268.6|13253.6|0
1650893160000|2022-04-25 13:26:00|13267.1|13252.1|13273.5|13258.5|13273.5|13258.5|13267.1|13252.1|2
1650893170000|2022-04-25 13:26:10|13273.4|13258.4|13274|13259|13274|13259|13273.4|13258.4|1
1650893180000|2022-04-25 13:26:20|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|0
1650893190000|2022-04-25 13:26:30|13272|13257|13270.6|13255.6|13272|13257|13270.6|13255.6|1
1650893200000|2022-04-25 13:26:40|13271.1|13256.1|13271.6|13256.6|13273|13258|13270.6|13255.6|1
1650893210000|2022-04-25 13:26:50|13271.5|13256.5|13267.3|13242.3|13271.5|13256.5|13267.3|13242.3|2
1650893220000|2022-04-25 13:27:00|13258.5|13243.5|13259.4|13244.4|13259.4|13244.4|13258|13243|0
1650893230000|2022-04-25 13:27:10|13260.3|13245.3|13261.5|13246.5|13261.5|13246.5|13260.3|13245.3|1
1650893240000|2022-04-25 13:27:20|13261.6|13246.6|13262|13247|13262|13247|13261.6|13246.6|0
1650893250000|2022-04-25 13:27:30|13261.8|13246.8|13257.1|13242.1|13261.8|13246.8|13257.1|13242.1|1
1650893260000|2022-04-25 13:27:40|13256.2|13241.2|13253.4|13238.4|13256.2|13241.2|13253.4|13238.4|1
1650893270000|2022-04-25 13:27:50|13252.9|13237.9|13247.3|13222.3|13252.9|13237.9|13240.4|13222.3|1
1650893280000|2022-04-25 13:28:00|13247.4|13222.4|13237.8|13222.8|13247.4|13224.9|13237.8|13205.4|12
1650893290000|2022-04-25 13:28:10|13238.3|13223.3|13235|13210|13240.8|13225.8|13235|13210|2
1650893310000|2022-04-25 13:28:30|13235.2|13210.2|13237.9|13222.9|13241|13222.9|13226.9|13210.2|7
1650893320000|2022-04-25 13:28:40|13233.9|13218.9|13238.4|13223.4|13238.4|13223.4|13233.9|13218.9|1
1650893330000|2022-04-25 13:28:50|13238.8|13223.8|13239.3|13224.3|13239.3|13224.3|13238.8|13223.8|1
1650893340000|2022-04-25 13:29:00|13239.2|13224.2|13242.7|13217.7|13242.7|13224.2|13235|13216.9|1
1650893350000|2022-04-25 13:29:10|13236.3|13211.3|13236.3|13211.3|13236.3|13211.3|13236.3|13211.3|1
1650893360000|2022-04-25 13:29:20|13232.7|13217.7|13237.2|13212.2|13237.2|13217.7|13232.7|13212.2|0
1650893380000|2022-04-25 13:29:40|13237.1|13212.1|13230.2|13215.2|13237.1|13215.3|13229.8|13212.1|0
1650893390000|2022-04-25 13:29:50|13229.8|13214.8|13232.4|13217.4|13232.6|13217.6|13229.3|13214.3|1
1650893400000|2022-04-25 13:30:00|13232.9|13217.9|13236.6|13221.6|13242.5|13221.6|13232.9|13217.5|23
1650893410000|2022-04-25 13:30:10|13237.1|13222.1|13234.7|13219.7|13238.1|13223.1|13234.7|13219.7|0
1650893420000|2022-04-25 13:30:20|13234.2|13219.2|13231|13216|13234.7|13219.7|13231|13216|11
1650893430000|2022-04-25 13:30:30|13230.6|13215.6|13230.6|13215.6|13230.6|13215.6|13230.1|13215.1|1
1650893440000|2022-04-25 13:30:40|13230.2|13215.2|13219.9|13204.9|13230.2|13215.2|13219.9|13204.9|1
1650893450000|2022-04-25 13:30:50|13219.4|13204.4|13215.6|13200.6|13219.4|13204.4|13215.5|13200.5|5
1650893460000|2022-04-25 13:31:00|13211.3|13196.3|13212.7|13197.7|13212.7|13197.7|13210.8|13195.8|3
1650893470000|2022-04-25 13:31:10|13214.6|13199.6|13215.1|13200.1|13215.1|13200.1|13212.3|13197.3|6
1650893480000|2022-04-25 13:31:20|13217.2|13202.2|13221.7|13206.7|13221.7|13206.7|13217|13202|5
1650893490000|2022-04-25 13:31:30|13222.2|13207.2|13224.5|13199.5|13224.5|13207.6|13221.7|13197.4|33
1650893500000|2022-04-25 13:31:40|13224|13199|13219|13204|13224|13205.9|13218|13199|0
1650893510000|2022-04-25 13:31:50|13218|13203|13214.7|13199.7|13219|13204|13214.7|13199.7|0
1650893520000|2022-04-25 13:32:00|13215.2|13200.2|13208.9|13193.9|13215.2|13200.2|13208.9|13193.9|6
1650893530000|2022-04-25 13:32:10|13207.1|13192.1|13200.9|13185.9|13207.1|13192.1|13200.9|13185.9|26
1650893540000|2022-04-25 13:32:20|13200.8|13185.8|13204.7|13189.7|13205.3|13190.3|13200.8|13185.8|6
1650893550000|2022-04-25 13:32:30|13203.8|13188.8|13201.3|13186.3|13203.8|13188.8|13201.3|13186.3|0
1650893560000|2022-04-25 13:32:40|13200.9|13185.9|13203.2|13188.2|13205.1|13190.1|13199.9|13184.9|14
1650893570000|2022-04-25 13:32:50|13202.8|13187.8|13203.2|13188.2|13203.2|13188.2|13202.8|13187.8|0
1650893580000|2022-04-25 13:33:00|13205.2|13190.2|13205.2|13190.2|13205.2|13190.2|13205.2|13190.2|4
1650893590000|2022-04-25 13:33:10|13207.1|13192.1|13216.5|13201.5|13220.4|13205.4|13207.1|13192.1|11
1650893600000|2022-04-25 13:33:20|13215.5|13200.5|13213.2|13198.2|13215.5|13200.5|13213.2|13198.2|0
1650893610000|2022-04-25 13:33:30|13213.1|13198.1|13213|13198|13213.1|13198.1|13211.2|13196.2|1
1650893630000|2022-04-25 13:33:50|13217.3|13202.3|13224.4|13209.4|13224.4|13209.4|13217.3|13202.3|9
1650893640000|2022-04-25 13:34:00|13221.4|13206.4|13223.9|13208.9|13223.9|13208.9|13221.4|13206.4|6
1650893650000|2022-04-25 13:34:10|13222.5|13207.5|13219.2|13204.2|13222.5|13207.5|13219.2|13204.2|2
1650893660000|2022-04-25 13:34:20|13218.7|13203.7|13207.5|13192.5|13218.7|13203.7|13207.5|13192.5|4
1650893670000|2022-04-25 13:34:30|13207|13192|13205|13190|13207|13192|13205|13190|1
1650893680000|2022-04-25 13:34:40|13205.5|13190.5|13204.5|13189.5|13205.5|13190.5|13204.5|13189.5|1
1650893690000|2022-04-25 13:34:50|13205|13190|13205.9|13190.9|13205.9|13190.9|13205|13190|0
1650893700000|2022-04-25 13:35:00|13205.4|13190.4|13206.8|13191.8|13206.8|13191.8|13202.4|13187.4|4
1650893710000|2022-04-25 13:35:10|13207.3|13192.3|13217.2|13202.2|13217.7|13202.7|13207.3|13192.3|19
1650893720000|2022-04-25 13:35:20|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|0
1650893730000|2022-04-25 13:35:30|13217.2|13202.2|13221.6|13206.6|13222.5|13207.5|13217.2|13202.2|16
1650893740000|2022-04-25 13:35:40|13221.1|13206.1|13210.1|13195.1|13221.1|13206.1|13210.1|13195.1|1
1650893750000|2022-04-25 13:35:50|13210.6|13195.6|13217.4|13202.4|13220.2|13205.2|13209.6|13194.6|2
1650893760000|2022-04-25 13:36:00|13217|13202|13223.7|13208.7|13226.6|13211.6|13215|13200|2
1650893770000|2022-04-25 13:36:10|13224.1|13209.1|13237.8|13222.8|13238.8|13223.8|13219.7|13204.7|25
1650893780000|2022-04-25 13:36:20|13238.3|13223.3|13237.2|13222.2|13238.7|13223.7|13236.3|13221.3|2
1650893790000|2022-04-25 13:36:30|13237.7|13222.7|13238.2|13223.2|13238.3|13223.3|13237.7|13222.7|0
1650893800000|2022-04-25 13:36:40|13237.8|13222.8|13235.4|13220.4|13238.3|13223.3|13235.4|13220.4|5
1650893810000|2022-04-25 13:36:50|13228.7|13213.7|13228.1|13213.1|13230.5|13215.5|13228.1|13213.1|4
1650893820000|2022-04-25 13:37:00|13227.6|13212.6|13223.4|13208.4|13227.6|13212.6|13223.4|13208.4|0
1650893830000|2022-04-25 13:37:10|13224.8|13209.8|13226.4|13211.4|13226.4|13211.4|13224.8|13209.8|2
1650893840000|2022-04-25 13:37:20|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|0
1650893850000|2022-04-25 13:37:30|13225.4|13210.4|13224|13209|13225.4|13210.4|13224|13209|0
1650893860000|2022-04-25 13:37:40|13223|13208|13223.9|13208.9|13224|13209|13223|13208|2
1650893870000|2022-04-25 13:37:50|13223.4|13208.4|13220.6|13205.6|13223.4|13208.4|13220.6|13205.6|2
1650893880000|2022-04-25 13:38:00|13220.5|13205.5|13218.5|13203.5|13220.5|13205.5|13218|13203|1
1650893890000|2022-04-25 13:38:10|13218|13203|13218|13203|13218|13203|13218|13203|1
1650893900000|2022-04-25 13:38:20|13217.5|13202.5|13218|13203|13218|13203|13217.5|13202.5|0
1650893910000|2022-04-25 13:38:30|13217.5|13202.5|13218|13203|13218|13203|13216.5|13201.5|1
1650893920000|2022-04-25 13:38:40|13216.6|13201.6|13215.5|13200.5|13216.6|13201.6|13215.5|13200.5|3
1650893930000|2022-04-25 13:38:50|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1650893940000|2022-04-25 13:39:00|13214.1|13199.1|13214.5|13199.5|13214.5|13199.5|13213.1|13198.1|7
1650893950000|2022-04-25 13:39:10|13214|13199|13211.5|13196.5|13214|13199|13211.5|13196.5|17
1650893960000|2022-04-25 13:39:20|13213.8|13198.8|13210.5|13195.5|13213.8|13198.8|13210.1|13195.1|6
1650893970000|2022-04-25 13:39:30|13210|13195|13207.7|13192.7|13210|13195|13206.8|13191.8|2
1650893980000|2022-04-25 13:39:40|13207.3|13192.3|13206.9|13191.9|13208.3|13193.3|13206.4|13191.4|1
1650893990000|2022-04-25 13:39:50|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|13207.4|13192.4|1
1650894000000|2022-04-25 13:40:00|13206.9|13191.9|13201.7|13186.7|13206.9|13191.9|13201.7|13186.7|5
1650894010000|2022-04-25 13:40:10|13202.2|13187.2|13200.2|13185.2|13202.2|13187.2|13200.2|13185.2|18
1650894030000|2022-04-25 13:40:30|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|4
1650894040000|2022-04-25 13:40:40|13200|13185|13200|13185|13200|13185|13200|13185|0
1650894050000|2022-04-25 13:40:50|||||||||1
1650894060000|2022-04-25 13:41:00|13205.8|13190.8|13201.5|13186.5|13205.8|13190.8|13201.5|13186.5|4
1650894070000|2022-04-25 13:41:10|13203|13188|13202.5|13187.5|13203.5|13188.5|13202.5|13187.5|1
1650894080000|2022-04-25 13:41:20|13203|13188|13200.1|13185.1|13204|13189|13200.1|13185.1|7
1650894090000|2022-04-25 13:41:30|13199.6|13184.6|13182.5|13167.5|13199.6|13184.6|13182.5|13167.5|33
1650894100000|2022-04-25 13:41:40|13182.9|13167.9|13176.8|13161.8|13182.9|13167.9|13176.3|13161.3|5
1650894110000|2022-04-25 13:41:50|13176.3|13161.3|13175.8|13160.8|13176.3|13161.3|13173.9|13158.9|5
1650894120000|2022-04-25 13:42:00|13176.3|13161.3|13182.5|13167.5|13182.5|13167.5|13176.3|13161.3|6
1650894130000|2022-04-25 13:42:10|13183|13168|13179.2|13164.2|13188.7|13173.7|13179.2|13164.2|13
1650894140000|2022-04-25 13:42:20|13179.7|13164.7|13185.9|13170.9|13190.7|13175.7|13179.7|13164.7|10
1650894150000|2022-04-25 13:42:30|13186.4|13171.4|13183.4|13168.4|13186.4|13171.4|13183.4|13168.4|1
1650894160000|2022-04-25 13:42:40|13198.9|13173.9|13190.1|13175.1|13198.9|13177.5|13189.6|13173.4|45
1650894170000|2022-04-25 13:42:50|13187.3|13172.3|13186.3|13171.3|13187.7|13172.7|13186.3|13171.3|1
1650894180000|2022-04-25 13:43:00|13184.4|13169.4|13171.9|13156.9|13184.4|13169.4|13171.5|13156.5|14
1650894190000|2022-04-25 13:43:10|13171.4|13156.4|13173.5|13158.5|13174.3|13159.3|13171.4|13156.4|9
1650894200000|2022-04-25 13:43:20|13174|13159|13176.8|13161.8|13178.7|13163.7|13174|13159|7
1650894210000|2022-04-25 13:43:30|13178.2|13163.2|13175.4|13160.4|13178.2|13163.2|13175.4|13160.4|0
1650894220000|2022-04-25 13:43:40|13176.3|13161.3|13189.1|13174.1|13189.1|13174.1|13173.5|13158.5|17
1650894230000|2022-04-25 13:43:50|13188.6|13173.6|13186.2|13171.2|13188.6|13173.6|13186.2|13171.2|1
1650894240000|2022-04-25 13:44:00|13184.8|13169.8|13182.8|13167.8|13186.6|13171.6|13182.8|13167.8|1
1650894250000|2022-04-25 13:44:10|13181.8|13166.8|13180.3|13165.3|13181.8|13166.8|13180.3|13165.3|0
1650894260000|2022-04-25 13:44:20|13180.7|13165.7|13182.2|13167.2|13182.2|13167.2|13180.3|13165.3|0
1650894270000|2022-04-25 13:44:30|13180.1|13165.1|13180.3|13165.3|13180.3|13165.3|13179.8|13164.8|4
1650894280000|2022-04-25 13:44:40|13180.4|13165.4|13180.4|13165.4|13180.4|13165.4|13180.4|13165.4|0
1650894290000|2022-04-25 13:44:50|13178.2|13163.2|13177.1|13162.1|13178.2|13163.2|13177.1|13162.1|4
1650894300000|2022-04-25 13:45:00|13176.7|13161.7|13178.2|13163.2|13178.6|13163.6|13176.1|13161.1|7
1650894310000|2022-04-25 13:45:10|13187.2|13172.2|13192|13177|13192.5|13177.5|13187.2|13172.2|7
1650894320000|2022-04-25 13:45:20|13191.9|13176.9|13191.9|13176.9|13191.9|13176.9|13191.9|13176.9|4
1650894330000|2022-04-25 13:45:30|13193.3|13178.3|13196.1|13181.1|13196.1|13181.1|13193.3|13178.3|5
1650894340000|2022-04-25 13:45:40|13200.9|13185.9|13200.5|13185.5|13200.9|13185.9|13200.5|13185.5|5
1650894350000|2022-04-25 13:45:50|13200|13185|13200|13185|13200|13185|13200|13185|0
1650894360000|2022-04-25 13:46:00|13200.9|13185.9|13208.7|13193.7|13209.2|13194.2|13200.9|13185.9|5
1650894370000|2022-04-25 13:46:10|13208.3|13193.3|13208.3|13193.3|13208.3|13193.3|13200.5|13185.5|3
1650894380000|2022-04-25 13:46:20|13206.9|13191.9|13211.8|13196.8|13211.8|13196.8|13206.4|13191.4|1
1650894390000|2022-04-25 13:46:30|13212.3|13197.3|13223.9|13208.9|13224.4|13209.4|13212.3|13197.3|17
1650894400000|2022-04-25 13:46:40|13223.4|13208.4|13224.4|13209.4|13224.4|13209.4|13223.4|13208.4|0
1650894410000|2022-04-25 13:46:50|13224.9|13209.9|13224.9|13209.9|13224.9|13209.9|13224.9|13209.9|2
1650894420000|2022-04-25 13:47:00|13225|13210|13217.7|13202.7|13225|13210|13217.7|13202.7|1
1650894430000|2022-04-25 13:47:10|13217.6|13202.6|13217.6|13202.6|13218.1|13203.1|13217.6|13202.6|0
1650894440000|2022-04-25 13:47:20|13215.7|13200.7|13220.6|13205.6|13220.6|13205.6|13215.7|13200.7|5
1650894450000|2022-04-25 13:47:30|13216.7|13201.7|13219.7|13204.7|13219.7|13204.7|13214.4|13199.4|3
1650894460000|2022-04-25 13:47:40|13219.2|13204.2|13220.1|13205.1|13220.1|13205.1|13219.2|13204.2|0
1650894470000|2022-04-25 13:47:50|13220.2|13205.2|13223|13208|13223|13208|13220.2|13205.2|1
1650894490000|2022-04-25 13:48:10|13222.1|13207.1|13221.1|13206.1|13222.1|13207.1|13219.7|13204.7|5
1650894500000|2022-04-25 13:48:20|13216.9|13201.9|13213.4|13198.4|13216.9|13201.9|13213.4|13198.4|6
1650894510000|2022-04-25 13:48:30|13213.9|13198.9|13213.4|13198.4|13214.9|13199.9|13213.4|13198.4|0
1650894520000|2022-04-25 13:48:40|13213.8|13198.8|13213.8|13198.8|13214.3|13199.3|13212.9|13197.9|0
1650894530000|2022-04-25 13:48:50|13213.4|13198.4|13212.3|13197.3|13214.3|13199.3|13212.3|13197.3|0
1650894540000|2022-04-25 13:49:00|13211.8|13196.8|13206.9|13191.9|13211.8|13196.8|13206.9|13191.9|7
1650894550000|2022-04-25 13:49:10|13208.3|13193.3|13203|13188|13208.3|13193.3|13203|13188|9
1650894560000|2022-04-25 13:49:20|13203.5|13188.5|13213.9|13198.9|13213.9|13198.9|13202|13187|11
1650894570000|2022-04-25 13:49:30|13214.4|13199.4|13216.2|13201.2|13216.7|13201.7|13214.4|13199.4|0
1650894580000|2022-04-25 13:49:40|13216.7|13201.7|13220.3|13205.3|13220.3|13205.3|13216.7|13201.7|1
1650894590000|2022-04-25 13:49:50|13220.8|13205.8|13221.2|13206.2|13222.4|13207.4|13220.8|13205.8|1
1650894600000|2022-04-25 13:50:00|13221.7|13206.7|13222.6|13207.6|13223.1|13208.1|13221.2|13206.2|2
1650894610000|2022-04-25 13:50:10|13223.6|13208.6|13229.3|13214.3|13231.6|13216.6|13223.6|13208.6|4
1650894620000|2022-04-25 13:50:20|13230.7|13215.7|13228.8|13213.8|13231.6|13216.6|13228.8|13213.8|1
1650894630000|2022-04-25 13:50:30|13231.6|13216.6|13237.5|13222.5|13237.5|13222.5|13231.6|13216.6|7
1650894640000|2022-04-25 13:50:40|13238|13223|13237|13222|13238|13223|13237|13222|0
1650894650000|2022-04-25 13:50:50|13236.5|13221.5|13235.6|13220.6|13236.5|13221.5|13235.6|13220.6|0
1650894660000|2022-04-25 13:51:00|13234.2|13219.2|13236.5|13221.5|13237|13222|13234.2|13219.2|3
1650894680000|2022-04-25 13:51:20|13240.5|13225.5|13247.7|13232.7|13247.7|13232.7|13240.5|13225.5|4
1650894690000|2022-04-25 13:51:30|13247.8|13232.8|13249|13234|13249.2|13234.2|13247.8|13232.8|1
1650894700000|2022-04-25 13:51:40|13248.8|13233.8|13252.7|13237.7|13252.7|13237.7|13248.8|13233.8|5
1650894710000|2022-04-25 13:51:50|13252.8|13237.8|13253.3|13238.3|13255.7|13240.7|13252.8|13237.8|14
1650894720000|2022-04-25 13:52:00|13253.2|13238.2|13255.6|13240.6|13255.6|13240.6|13253.2|13238.2|2
1650894740000|2022-04-25 13:52:20|13254.6|13239.6|13251.3|13236.3|13254.7|13239.7|13250.8|13235.8|3
1650894750000|2022-04-25 13:52:30|13251.8|13236.8|13251.1|13236.1|13251.8|13236.8|13250.7|13235.7|0
1650894760000|2022-04-25 13:52:40|13251.6|13236.6|13251.2|13236.2|13251.6|13236.6|13250.7|13235.7|1
1650894770000|2022-04-25 13:52:50|13251.7|13236.7|13251.6|13236.6|13251.7|13236.7|13251.2|13236.2|1
1650894780000|2022-04-25 13:53:00|||||||||1
1650894790000|2022-04-25 13:53:10|13252.1|13237.1|13253.1|13238.1|13253.1|13238.1|13251.6|13236.6|2
1650894850000|2022-04-25 13:54:10|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|3
1650894860000|2022-04-25 13:54:20|13236.7|13221.7|13237.1|13222.1|13237.2|13222.2|13235|13220|3
1650894870000|2022-04-25 13:54:30|13236.7|13221.7|13229|13214|13236.7|13221.7|13227.1|13208.9|1
1650894880000|2022-04-25 13:54:40|13232.8|13217.8|13230.7|13215.7|13233.5|13218.5|13230.2|13215.2|4
1650894890000|2022-04-25 13:54:50|13227.8|13212.8|13224.7|13209.7|13229.1|13214.1|13223.8|13208.8|5
1650894900000|2022-04-25 13:55:00|13225|13210|13225|13210|13225.5|13210.5|13224.5|13209.5|0
1650894910000|2022-04-25 13:55:10|13225.5|13210.5|13223|13208|13225.5|13210.5|13223|13208|2
1650894920000|2022-04-25 13:55:20|13222.1|13207.1|13226.5|13211.5|13226.5|13211.5|13222|13207|11
1650894930000|2022-04-25 13:55:30|13226|13211|13224.5|13209.5|13226|13211|13224.5|13209.5|2
1650894940000|2022-04-25 13:55:40|13224.6|13209.6|13224.6|13209.6|13225.1|13210.1|13224.6|13209.6|1
1650894950000|2022-04-25 13:55:50|13223.2|13208.2|13223.6|13208.6|13224.1|13209.1|13223.1|13208.1|0
1650894960000|2022-04-25 13:56:00|13223.1|13208.1|13212.4|13197.4|13223.1|13208.1|13212.4|13197.4|11
1650894970000|2022-04-25 13:56:10|13212.9|13197.9|13219.7|13204.7|13219.7|13204.7|13212.4|13197.4|2
1650895000000|2022-04-25 13:56:40|13219.6|13204.6|13215.3|13200.3|13219.6|13204.6|13215.3|13200.3|1
1650895010000|2022-04-25 13:56:50|13215.8|13200.8|13214.8|13199.8|13215.8|13200.8|13214.3|13199.3|1
1650895020000|2022-04-25 13:57:00|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|1
1650895030000|2022-04-25 13:57:10|13215.3|13200.3|13206.7|13191.7|13215.3|13200.3|13206.2|13191.2|11
1650895040000|2022-04-25 13:57:20|13206.2|13191.2|13204.7|13189.7|13206.2|13191.2|13203.7|13188.7|3
1650895050000|2022-04-25 13:57:30|13204.2|13189.2|13203.2|13188.2|13204.2|13189.2|13203.2|13188.2|0
1650895060000|2022-04-25 13:57:40|13201.3|13186.3|13201.4|13186.4|13201.4|13186.4|13201.3|13186.3|1
1650895070000|2022-04-25 13:57:50|13201|13186|13200.3|13185.3|13201.4|13186.4|13199.4|13184.4|3
1650895080000|2022-04-25 13:58:00|13199.9|13184.9|13198|13183|13199.9|13184.9|13198|13183|1
1650895090000|2022-04-25 13:58:10|13199.5|13184.5|13197.8|13182.8|13200|13185|13197.8|13182.8|3
1650895100000|2022-04-25 13:58:20|13197.3|13182.3|13197.3|13182.3|13197.3|13182.3|13197.3|13182.3|1
1650895110000|2022-04-25 13:58:30|13197.2|13182.2|13192.9|13177.9|13197.2|13182.2|13192.9|13177.9|3
1650895120000|2022-04-25 13:58:40|13192.5|13177.5|13191.1|13176.1|13192.5|13177.5|13191.1|13176.1|15
1650895130000|2022-04-25 13:58:50|13191.6|13176.6|13191.6|13176.6|13192|13177|13191.6|13176.6|1
1650895140000|2022-04-25 13:59:00|13191.1|13176.1|13189.2|13174.2|13191.1|13176.1|13188.2|13173.2|10
1650895150000|2022-04-25 13:59:10|13189.7|13174.7|13189.7|13174.7|13190.1|13175.1|13189.7|13174.7|0
1650895160000|2022-04-25 13:59:20|13190.1|13175.1|13192.1|13177.1|13193|13178|13190.1|13175.1|1
1650895170000|2022-04-25 13:59:30|13188.8|13173.8|13181.7|13166.7|13188.8|13173.8|13175.8|13160.8|27
1650895180000|2022-04-25 13:59:40|13186|13171|13179.2|13164.2|13186|13171|13178.3|13163.3|2
1650895190000|2022-04-25 13:59:50|13182.2|13167.2|13177.3|13162.3|13182.2|13167.2|13177.3|13162.3|4
1650895200000|2022-04-25 14:00:00|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|0
1650895210000|2022-04-25 14:00:10|13177.3|13162.3|13192.4|13177.4|13192.4|13177.4|13177.2|13162.2|12
1650895220000|2022-04-25 14:00:20|13192|13177|13192|13177|13192|13177|13192|13177|3
1650895230000|2022-04-25 14:00:30|13189.2|13174.2|13185.3|13170.3|13189.2|13174.2|13185.3|13170.3|4
1650895240000|2022-04-25 14:00:40|13184.8|13169.8|13183.9|13168.9|13187.3|13172.3|13183.9|13168.9|2
1650895250000|2022-04-25 14:00:50|13184.3|13169.3|13183.4|13168.4|13184.3|13169.3|13183.4|13168.4|0
1650895260000|2022-04-25 14:01:00|13183.3|13168.3|13183.3|13168.3|13183.3|13168.3|13183.3|13168.3|0
1650895270000|2022-04-25 14:01:10|13182.9|13167.9|13182.4|13167.4|13182.9|13167.9|13182.4|13167.4|0
1650895280000|2022-04-25 14:01:20|13182.3|13167.3|13182.8|13167.8|13182.8|13167.8|13182.3|13167.3|1
1650895290000|2022-04-25 14:01:30|13182.4|13167.4|13182.9|13167.9|13182.9|13167.9|13182.4|13167.4|3
1650895300000|2022-04-25 14:01:40|13182.5|13167.5|13179|13164|13182.5|13167.5|13178.5|13163.5|4
1650895310000|2022-04-25 14:01:50|13178.5|13163.5|13173|13158|13178.5|13163.5|13173|13158|3
1650895320000|2022-04-25 14:02:00|13172|13157|13172|13157|13172.5|13157.5|13171.9|13156.9|8
1650895330000|2022-04-25 14:02:10|13173|13158|13172.9|13157.9|13173.4|13158.4|13172.4|13157.4|7
1650895340000|2022-04-25 14:02:20|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|0
1650895350000|2022-04-25 14:02:30|13173|13158|13173|13158|13173|13158|13172.5|13157.5|1
1650895360000|2022-04-25 14:02:40|13171|13156|13167.5|13152.5|13171|13156|13166.8|13151.8|32
1650895370000|2022-04-25 14:02:50|13174.5|13159.5|13175.8|13160.8|13175.8|13160.8|13173.4|13158.4|8
1650895380000|2022-04-25 14:03:00|13175.9|13160.9|13174|13159|13175.9|13160.9|13174|13159|4
1650895390000|2022-04-25 14:03:10|13173.8|13158.8|13172.9|13157.9|13173.9|13158.9|13172.9|13157.9|3
1650895400000|2022-04-25 14:03:20|13172.4|13157.4|13170.9|13155.9|13172.4|13157.4|13170.9|13155.9|2
1650895420000|2022-04-25 14:03:40|13182.2|13167.2|13178.9|13163.9|13182.2|13167.2|13178.9|13163.9|3
1650895430000|2022-04-25 14:03:50|13179.4|13164.4|13188|13173|13188.5|13173.5|13179.4|13164.4|3
1650895440000|2022-04-25 14:04:00|13188.5|13173.5|13181.6|13166.6|13189|13174|13181.6|13166.6|12
1650895450000|2022-04-25 14:04:10|13181.5|13166.5|13173.9|13158.9|13181.5|13166.5|13167.5|13152.5|35
1650895460000|2022-04-25 14:04:20|13172.9|13157.9|13168.5|13153.5|13172.9|13157.9|13168.5|13153.5|1
1650895470000|2022-04-25 14:04:30|13167.6|13152.6|13167.5|13152.5|13167.6|13152.6|13166.5|13151.5|2
1650895480000|2022-04-25 14:04:40|13168.4|13153.4|13168.4|13153.4|13168.4|13153.4|13168.4|13153.4|4
1650895500000|2022-04-25 14:05:00|13168.5|13153.5|13171|13156|13171|13156|13168.5|13153.5|3
1650895510000|2022-04-25 14:05:10|13179.9|13164.9|13179.4|13164.4|13180.3|13165.3|13179.4|13164.4|2
1650895520000|2022-04-25 14:05:20|13178.9|13163.9|13178.4|13163.4|13178.9|13163.9|13177.9|13162.9|1
1650895530000|2022-04-25 14:05:30|13173.7|13158.7|13169.7|13154.7|13173.7|13158.7|13169.7|13154.7|1
1650895540000|2022-04-25 14:05:40|13169.4|13154.4|13168.4|13153.4|13169.4|13154.4|13168.4|13153.4|0
1650895550000|2022-04-25 14:05:50|13167.9|13152.9|13168.3|13153.3|13168.3|13153.3|13167.9|13152.9|0
1650895570000|2022-04-25 14:06:10|13168.4|13153.4|13167.9|13152.9|13168.4|13153.4|13167.9|13152.9|1
1650895590000|2022-04-25 14:06:30|13167.4|13152.4|13166.3|13151.3|13167.4|13152.4|13166.3|13151.3|16
1650895600000|2022-04-25 14:06:40|13165.9|13150.9|13151.1|13136.1|13165.9|13150.9|13150.1|13135.1|23
1650895610000|2022-04-25 14:06:50|13151.2|13136.2|13157.2|13142.2|13158.5|13143.5|13151.2|13136.2|4
1650895620000|2022-04-25 14:07:00|||||||||2
1650895630000|2022-04-25 14:07:10|13156.9|13141.9|13151.8|13136.8|13156.9|13141.9|13151.8|13136.8|11
1650895640000|2022-04-25 14:07:20|13151.3|13136.3|13152.8|13137.8|13152.9|13137.9|13151.3|13136.3|7
1650895650000|2022-04-25 14:07:30|13151.3|13136.3|13151.3|13136.3|13151.8|13136.8|13150.8|13135.8|4
1650895660000|2022-04-25 14:07:40|13150.8|13135.8|13149.3|13134.3|13151.3|13136.3|13149.3|13134.3|5
1650895670000|2022-04-25 14:07:50|13148.8|13133.8|13151.5|13136.5|13154.8|13139.8|13148.6|13133.6|29
1650895680000|2022-04-25 14:08:00|13150.5|13135.5|13148.5|13133.5|13150.5|13135.5|13148.5|13133.5|4
1650895690000|2022-04-25 14:08:10|13148.6|13133.6|13148.5|13133.5|13149|13134|13148.5|13133.5|15
1650895700000|2022-04-25 14:08:20|13153.8|13138.8|13153.4|13138.4|13153.8|13138.8|13153.4|13138.4|3
1650895710000|2022-04-25 14:08:30|13152.9|13137.9|13150.3|13135.3|13152.9|13137.9|13149.8|13134.8|1
1650895720000|2022-04-25 14:08:40|13149.8|13134.8|13152.5|13137.5|13154.5|13139.5|13149.1|13134.1|29
1650895730000|2022-04-25 14:08:50|13153|13138|13152.5|13137.5|13154.5|13139.5|13152.5|13137.5|1
1650895740000|2022-04-25 14:09:00|13150.1|13135.1|13151.1|13136.1|13151.1|13136.1|13149.6|13134.6|2
1650895750000|2022-04-25 14:09:10|13152.5|13137.5|13172.7|13157.7|13175.6|13160.6|13152.5|13137.5|21
1650895760000|2022-04-25 14:09:20|13172.2|13157.2|13170|13155|13172.2|13157.2|13167.6|13152.6|0
1650895770000|2022-04-25 14:09:30|13170.5|13155.5|13170.9|13155.9|13171.4|13156.4|13170.5|13155.5|3
1650895780000|2022-04-25 14:09:40|13171.4|13156.4|13170|13155|13171.5|13156.5|13166.6|13151.6|5
1650895790000|2022-04-25 14:09:50|13169.1|13154.1|13171.9|13156.9|13173.4|13158.4|13169.1|13154.1|4
1650895800000|2022-04-25 14:10:00|13171|13156|13179.1|13164.1|13179.5|13164.5|13171|13156|3
1650895810000|2022-04-25 14:10:10|13178.6|13163.6|13174|13159|13178.6|13163.6|13173|13158|2
1650895820000|2022-04-25 14:10:20|13173|13158|13170.7|13155.7|13173|13158|13170.7|13155.7|1
1650895830000|2022-04-25 14:10:30|13170.2|13155.2|13169.7|13154.7|13170.7|13155.7|13169.7|13154.7|0
1650895890000|2022-04-25 14:11:30|13171.2|13156.2|13169.4|13154.4|13172.1|13157.1|13162.1|13147.1|32
1650895900000|2022-04-25 14:11:40|13169.5|13154.5|13170.9|13155.9|13170.9|13155.9|13169.4|13154.4|1
1650895910000|2022-04-25 14:11:50|13171.4|13156.4|13170.4|13155.4|13171.4|13156.4|13170.4|13155.4|0
1650895920000|2022-04-25 14:12:00|13165|13150|13163.5|13148.5|13165|13150|13163|13148|4
1650895930000|2022-04-25 14:12:10|13163|13148|13159.5|13144.5|13163|13148|13159.1|13144.1|2
1650895940000|2022-04-25 14:12:20|13159.1|13144.1|13158.1|13143.1|13159.1|13144.1|13158.1|13143.1|0
1650895950000|2022-04-25 14:12:30|13157.6|13142.6|13154.7|13139.7|13157.6|13142.6|13154.2|13139.2|4
1650895960000|2022-04-25 14:12:40|13154.2|13139.2|13157.7|13142.7|13157.7|13142.7|13154.2|13139.2|18
1650895980000|2022-04-25 14:13:00|13156.3|13141.3|13156.2|13141.2|13156.3|13141.3|13156.2|13141.2|0
1650896000000|2022-04-25 14:13:20|13162.5|13147.5|13160.6|13145.6|13162.5|13147.5|13160.6|13145.6|3
1650896010000|2022-04-25 14:13:30|13157.6|13142.6|13157.2|13142.2|13157.6|13142.6|13157.2|13142.2|0
1650896020000|2022-04-25 14:13:40|13164|13149|13163.1|13148.1|13164.5|13149.5|13163.1|13148.1|10
1650896030000|2022-04-25 14:13:50|13166.9|13151.9|13168.4|13153.4|13171.7|13156.7|13166.9|13151.9|21
1650896040000|2022-04-25 14:14:00|13167.9|13152.9|13164.4|13149.4|13167.9|13152.9|13164.4|13149.4|1
1650896050000|2022-04-25 14:14:10|13164.9|13149.9|13165.3|13150.3|13165.4|13150.4|13164.9|13149.9|0
1650896060000|2022-04-25 14:14:20|13164.9|13149.9|13158.7|13143.7|13164.9|13149.9|13158.7|13143.7|3
1650896070000|2022-04-25 14:14:30|13157.3|13142.3|13158.7|13143.7|13158.7|13143.7|13157.2|13142.2|1
1650896080000|2022-04-25 14:14:40|13153.1|13138.1|13154.1|13139.1|13154.1|13139.1|13153.1|13138.1|2
1650896090000|2022-04-25 14:14:50|13154.4|13139.4|13149.5|13134.5|13154.9|13139.9|13149.5|13134.5|1
1650896100000|2022-04-25 14:15:00|13150.5|13135.5|13151|13136|13151|13136|13150.5|13135.5|16
1650896110000|2022-04-25 14:15:10|13150.9|13135.9|13150.4|13135.4|13151.4|13136.4|13150.4|13135.4|2
1650896120000|2022-04-25 14:15:20|13150.9|13135.9|13152|13137|13152|13137|13150.9|13135.9|0
1650896130000|2022-04-25 14:15:30|13152.1|13137.1|13158.2|13143.2|13161.2|13146.2|13150.6|13135.6|5
1650896140000|2022-04-25 14:15:40|13158.1|13143.1|13159.6|13144.6|13159.6|13144.6|13158.1|13143.1|1
1650896150000|2022-04-25 14:15:50|13160.5|13145.5|13158.7|13143.7|13161.1|13146.1|13156.4|13141.4|2
1650896160000|2022-04-25 14:16:00|13159.7|13144.7|13168.1|13153.1|13168.1|13153.1|13159.7|13144.7|4
1650896170000|2022-04-25 14:16:10|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|13167.7|13152.7|0
1650896180000|2022-04-25 14:16:20|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|1
1650896190000|2022-04-25 14:16:30|||||||||1
1650896200000|2022-04-25 14:16:40|13165.7|13150.7|13168.1|13153.1|13168.1|13153.1|13164.2|13149.2|6
1650896210000|2022-04-25 14:16:50|13168.2|13153.2|13162.2|13147.2|13168.2|13153.2|13162.2|13147.2|6
1650896220000|2022-04-25 14:17:00|13160.2|13145.2|13159.7|13144.7|13160.2|13145.2|13159.7|13144.7|9
1650896230000|2022-04-25 14:17:10|13162.7|13147.7|13165.6|13150.6|13166.6|13151.6|13162.7|13147.7|16
1650896240000|2022-04-25 14:17:20|13165.2|13150.2|13165.7|13150.7|13165.7|13150.7|13165.2|13150.2|0
1650896250000|2022-04-25 14:17:30|13163.3|13148.3|13162.8|13147.8|13163.3|13148.3|13162.8|13147.8|0
1650896260000|2022-04-25 14:17:40|13162.3|13147.3|13163.5|13148.5|13163.5|13148.5|13162.3|13147.3|6
1650896270000|2022-04-25 14:17:50|13170.3|13155.3|13167.4|13152.4|13170.4|13155.4|13164.9|13149.9|7
1650896280000|2022-04-25 14:18:00|13167.9|13152.9|13161.5|13146.5|13167.9|13152.9|13161.5|13146.5|1
1650896290000|2022-04-25 14:18:10|13161.6|13146.6|13162.5|13147.5|13162.6|13147.6|13161.6|13146.6|2
1650896300000|2022-04-25 14:18:20|13168.3|13153.3|13166.8|13151.8|13168.7|13153.7|13166.3|13151.3|11
1650896310000|2022-04-25 14:18:30|13166.9|13151.9|13165.4|13150.4|13166.9|13151.9|13163.9|13148.9|1
1650896320000|2022-04-25 14:18:40|13165.3|13150.3|13167.4|13152.4|13168.3|13153.3|13165.3|13150.3|6
1650896330000|2022-04-25 14:18:50|13167.9|13152.9|13168.8|13153.8|13168.8|13153.8|13166.4|13151.4|3
1650896340000|2022-04-25 14:19:00|13168.9|13153.9|13168.4|13153.4|13168.9|13153.9|13168.4|13153.4|2
1650896350000|2022-04-25 14:19:10|13167.9|13152.9|13164.3|13149.3|13167.9|13152.9|13164|13149|13
1650896360000|2022-04-25 14:19:20|13164.8|13149.8|13175.5|13160.5|13177.3|13162.3|13164.8|13149.8|3
1650896370000|2022-04-25 14:19:30|13175.6|13160.6|13173.6|13158.6|13175.6|13160.6|13173.1|13158.1|1
1650896380000|2022-04-25 14:19:40|13174.1|13159.1|13175.6|13160.6|13175.6|13160.6|13174.1|13159.1|1
1650896390000|2022-04-25 14:19:50|13180.7|13165.7|13192|13177|13194.8|13179.8|13180.7|13165.7|9
1650896400000|2022-04-25 14:20:00|13191.8|13176.8|13193.8|13178.8|13193.8|13178.8|13191.3|13176.3|1
1650896410000|2022-04-25 14:20:10|13200.3|13185.3|13190.1|13175.1|13202.7|13187.7|13190.1|13175.1|21
1650896420000|2022-04-25 14:20:20|13189.4|13174.4|13189.4|13174.4|13189.9|13174.9|13189.4|13174.4|0
1650896430000|2022-04-25 14:20:30|13188.9|13173.9|13189.4|13174.4|13191.8|13176.8|13188.9|13173.9|0
1650896440000|2022-04-25 14:20:40|13187.1|13172.1|13186.6|13171.6|13187.1|13172.1|13186.4|13171.4|1
1650896450000|2022-04-25 14:20:50|13186|13171|13186.5|13171.5|13186.5|13171.5|13186|13171|3
1650896460000|2022-04-25 14:21:00|13190.4|13175.4|13196.3|13181.3|13196.3|13181.3|13190.4|13175.4|3
1650896470000|2022-04-25 14:21:10|13193.9|13178.9|13185.1|13170.1|13195.9|13180.9|13185.1|13170.1|11
1650896480000|2022-04-25 14:21:20|13185.6|13170.6|13187|13172|13187|13172|13185.1|13170.1|4
1650896490000|2022-04-25 14:21:30|13186.1|13171.1|13186.1|13171.1|13187.6|13172.6|13183.6|13168.6|15
1650896500000|2022-04-25 14:21:40|13183.7|13168.7|13187|13172|13188.6|13173.6|13183.6|13168.6|8
1650896510000|2022-04-25 14:21:50|13186.6|13171.6|13197|13182|13197.5|13182.5|13186.6|13171.6|10
1650896520000|2022-04-25 14:22:00|13197.9|13182.9|13197.9|13182.9|13198.4|13183.4|13196.5|13181.5|4
1650896530000|2022-04-25 14:22:10|13197.5|13182.5|13198.5|13183.5|13198.5|13183.5|13196.5|13181.5|1
1650896540000|2022-04-25 14:22:20|13198|13183|13198|13183|13198.5|13183.5|13196.6|13181.6|5
1650896550000|2022-04-25 14:22:30|13197.5|13182.5|13186.5|13171.5|13197.5|13182.5|13186.5|13171.5|2
1650896560000|2022-04-25 14:22:40|13185.6|13170.6|13181.5|13166.5|13185.6|13170.6|13178|13163|11
1650896570000|2022-04-25 14:22:50|13180.5|13165.5|13182.5|13167.5|13182.8|13167.8|13176.5|13161.5|7
1650896580000|2022-04-25 14:23:00|13181|13166|13180|13165|13181|13166|13180|13165|2
1650896590000|2022-04-25 14:23:10|13180.5|13165.5|13180.5|13165.5|13180.5|13165.5|13180.5|13165.5|0
1650896600000|2022-04-25 14:23:20|13181.5|13166.5|13179.5|13164.5|13181.5|13166.5|13179.5|13164.5|0
1650896610000|2022-04-25 14:23:30|13179|13164|13179.5|13164.5|13179.5|13164.5|13179|13164|3
1650896620000|2022-04-25 14:23:40|13179|13164|13177.5|13162.5|13179|13164|13175.5|13160.5|1
1650896640000|2022-04-25 14:24:00|13176.6|13161.6|13184|13169|13185|13170|13175.1|13160.1|11
1650896650000|2022-04-25 14:24:10|13180|13165|13181.5|13166.5|13181.5|13166.5|13179.6|13164.6|5
1650896660000|2022-04-25 14:24:20|||||||||1
1650896690000|2022-04-25 14:24:50|||||||||2
1650896700000|2022-04-25 14:25:00|13182|13167|13187.8|13172.8|13187.8|13172.8|13181.8|13166.8|4
1650896710000|2022-04-25 14:25:10|13187.3|13172.3|13193.1|13178.1|13193.5|13178.5|13187.2|13172.2|6
1650896740000|2022-04-25 14:25:40|13194|13179|13194.9|13179.9|13194.9|13179.9|13193.9|13178.9|1
1650896750000|2022-04-25 14:25:50|13194|13179|13202.1|13187.1|13202.1|13187.1|13193.9|13178.9|1
1650896760000|2022-04-25 14:26:00|13201.1|13186.1|13198.1|13183.1|13201.1|13186.1|13195.8|13180.8|6
1650896770000|2022-04-25 14:26:10|13198|13183|13197.6|13182.6|13199|13184|13197|13182|1
1650896780000|2022-04-25 14:26:20|13197.1|13182.1|13187.4|13172.4|13197.1|13182.1|13187.4|13172.4|7
1650896790000|2022-04-25 14:26:30|13187.3|13172.3|13190.7|13175.7|13191.2|13176.2|13187.3|13172.3|10
1650896810000|2022-04-25 14:26:50|13190.3|13175.3|13183.8|13168.8|13190.3|13175.3|13183.8|13168.8|1
1650896820000|2022-04-25 14:27:00|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|0
1650896880000|2022-04-25 14:28:00|13175.4|13160.4|13175.2|13160.2|13177.3|13162.3|13175.2|13160.2|2
1650896890000|2022-04-25 14:28:10|13174.2|13159.2|13172.7|13157.7|13175|13160|13171.7|13156.7|0
1650896900000|2022-04-25 14:28:20|13172.2|13157.2|13171.8|13156.8|13172.2|13157.2|13170.3|13155.3|0
1650896910000|2022-04-25 14:28:30|13171.2|13156.2|13171.2|13156.2|13171.2|13156.2|13170.8|13155.8|0
1650896920000|2022-04-25 14:28:40|13170.3|13155.3|13171.7|13156.7|13171.7|13156.7|13169.3|13154.3|2
1650896930000|2022-04-25 14:28:50|13177.2|13162.2|13177.6|13162.6|13177.6|13162.6|13176.2|13161.2|7
1650896940000|2022-04-25 14:29:00|13177.7|13162.7|13176.2|13161.2|13177.7|13162.7|13175.7|13160.7|1
1650896950000|2022-04-25 14:29:10|13176.6|13161.6|13178.2|13163.2|13178.2|13163.2|13175.3|13160.3|1
1650896960000|2022-04-25 14:29:20|13178.6|13163.6|13178.7|13163.7|13178.7|13163.7|13178.6|13163.6|0
1650896980000|2022-04-25 14:29:40|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|3
1650896990000|2022-04-25 14:29:50|13176.7|13161.7|13170.8|13155.8|13178.2|13163.2|13170.8|13155.8|14
1650897000000|2022-04-25 14:30:00|13168.9|13153.9|13165.5|13150.5|13168.9|13153.9|13165.5|13150.5|25
1650897010000|2022-04-25 14:30:10|13165|13150|13165.4|13150.4|13165.4|13150.4|13164.9|13149.9|4
1650897020000|2022-04-25 14:30:20|13167.8|13152.8|13165.9|13150.9|13168.3|13153.3|13165.9|13150.9|5
1650897030000|2022-04-25 14:30:30|13166|13151|13165.2|13150.2|13166|13151|13163.9|13148.9|4
1650897040000|2022-04-25 14:30:40|13165.4|13150.4|13166.8|13151.8|13169.4|13154.4|13165.4|13150.4|3
1650897050000|2022-04-25 14:30:50|13167.3|13152.3|13167.3|13152.3|13167.3|13152.3|13167.3|13152.3|0
1650897060000|2022-04-25 14:31:00|13167.8|13152.8|13167.9|13152.9|13167.9|13152.9|13167.8|13152.8|0
1650897070000|2022-04-25 14:31:10|13168.4|13153.4|13169.9|13154.9|13172.3|13157.3|13168.4|13153.4|5
1650897080000|2022-04-25 14:31:20|13169.4|13154.4|13170.9|13155.9|13171.4|13156.4|13169.4|13154.4|0
1650897090000|2022-04-25 14:31:30|13169.5|13154.5|13174.8|13159.8|13174.8|13159.8|13169.4|13154.4|4
1650897100000|2022-04-25 14:31:40|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|1
1650897110000|2022-04-25 14:31:50|||||||||43
1650897120000|2022-04-25 14:32:00|13173.3|13158.3|13177.1|13162.1|13180.1|13165.1|13172.8|13157.8|20
1650897130000|2022-04-25 14:32:10|13177.3|13162.3|13172.8|13157.8|13179.1|13164.1|13172.8|13157.8|4
1650897140000|2022-04-25 14:32:20|13169.4|13154.4|13165.5|13150.5|13169.4|13154.4|13165.5|13150.5|11
1650897150000|2022-04-25 14:32:30|||||||||15
1650897160000|2022-04-25 14:32:40|13165.3|13150.3|13164.8|13149.8|13165.3|13150.3|13164.8|13149.8|9
1650897170000|2022-04-25 14:32:50|13172.2|13157.2|13170.8|13155.8|13172.2|13157.2|13170.8|13155.8|14
1650897180000|2022-04-25 14:33:00|13168.9|13153.9|13167.4|13152.4|13168.9|13153.9|13167.4|13152.4|1
1650897190000|2022-04-25 14:33:10|13167.9|13152.9|13167.2|13152.2|13167.9|13152.9|13167.2|13152.2|13
1650897200000|2022-04-25 14:33:20|13167.7|13152.7|13171.9|13156.9|13171.9|13156.9|13167.7|13152.7|1
1650897210000|2022-04-25 14:33:30|13172.4|13157.4|13174.3|13159.3|13174.3|13159.3|13172.4|13157.4|1
1650897220000|2022-04-25 14:33:40|13173.8|13158.8|13168.8|13153.8|13174|13159|13168.8|13153.8|1
1650897240000|2022-04-25 14:34:00|13172.1|13157.1|13172.7|13157.7|13172.7|13157.7|13171.2|13156.2|6
1650897260000|2022-04-25 14:34:20|13174.7|13159.7|13181.4|13166.4|13181.9|13166.9|13174.7|13159.7|1
1650897270000|2022-04-25 14:34:30|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|13179.9|13164.9|0
1650897290000|2022-04-25 14:34:50|13179.5|13164.5|13181.4|13166.4|13181.4|13166.4|13177.7|13162.7|2
1650897300000|2022-04-25 14:35:00|13182.4|13167.4|13177.9|13162.9|13182.8|13167.8|13177.9|13162.9|3
1650897310000|2022-04-25 14:35:10|13178.2|13163.2|13178.1|13163.1|13178.2|13163.2|13178.1|13163.1|11
1650897320000|2022-04-25 14:35:20|13177.8|13162.8|13177.8|13162.8|13177.8|13162.8|13177.8|13162.8|2
1650897330000|2022-04-25 14:35:30|13178.2|13163.2|13178.2|13163.2|13178.2|13163.2|13178.2|13163.2|4
1650897340000|2022-04-25 14:35:40|13178.1|13163.1|13178.1|13163.1|13178.1|13163.1|13178.1|13163.1|1
1650897350000|2022-04-25 14:35:50|13178|13163|13184.2|13169.2|13184.6|13169.6|13178|13163|9
1650897360000|2022-04-25 14:36:00|13182.8|13167.8|13187.1|13172.1|13187.1|13172.1|13182.8|13167.8|3
1650897370000|2022-04-25 14:36:10|13188|13173|13188.2|13173.2|13190|13175|13188|13173|5
1650897380000|2022-04-25 14:36:20|13189.5|13174.5|13190|13175|13190|13175|13189.5|13174.5|3
1650897390000|2022-04-25 14:36:30|13191.8|13176.8|13192.8|13177.8|13193.2|13178.2|13190.9|13175.9|4
1650897400000|2022-04-25 14:36:40|13192.7|13177.7|13194.2|13179.2|13194.7|13179.7|13192.7|13177.7|1
1650897410000|2022-04-25 14:36:50|13195.6|13180.6|13197.5|13182.5|13197.5|13182.5|13195.6|13180.6|1
1650897420000|2022-04-25 14:37:00|13198|13183|13198.5|13183.5|13198.9|13183.9|13198|13183|4
1650897430000|2022-04-25 14:37:10|13198.9|13183.9|13198.9|13183.9|13198.9|13183.9|13198.9|13183.9|0
1650897440000|2022-04-25 14:37:20|13203.2|13188.2|13204.6|13189.6|13204.6|13189.6|13203.2|13188.2|28
1650897450000|2022-04-25 14:37:30|13204.1|13189.1|13200.8|13185.8|13204.1|13189.1|13200.8|13185.8|7
1650897460000|2022-04-25 14:37:40|13200.3|13185.3|13215.4|13200.4|13215.4|13200.4|13200.3|13185.3|28
1650897470000|2022-04-25 14:37:50|13215.9|13200.9|13217.8|13202.8|13217.8|13202.8|13215.9|13200.9|1
1650897480000|2022-04-25 14:38:00|13216.9|13201.9|13212.7|13197.7|13217.4|13202.4|13212.7|13197.7|12
1650897490000|2022-04-25 14:38:10|13213.1|13198.1|13213|13198|13213.1|13198.1|13213|13198|0
1650897500000|2022-04-25 14:38:20|||||||||1
1650897510000|2022-04-25 14:38:30|||||||||1
1650897520000|2022-04-25 14:38:40|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|0
1650897530000|2022-04-25 14:38:50|||||||||1
1650897540000|2022-04-25 14:39:00|13212.8|13197.8|13213.3|13198.3|13213.3|13198.3|13212.8|13197.8|8
1650897550000|2022-04-25 14:39:10|13214.2|13199.2|13214.5|13199.5|13216.6|13201.6|13214|13199|15
1650897560000|2022-04-25 14:39:20|||||||||1
1650897580000|2022-04-25 14:39:40|13214|13199|13213.1|13198.1|13214.5|13199.5|13213.1|13198.1|1
1650897590000|2022-04-25 14:39:50|13212.6|13197.6|13215.5|13200.5|13215.5|13200.5|13212.6|13197.6|3
1650897600000|2022-04-25 14:40:00|13216|13201|13216|13201|13216|13201|13215.5|13200.5|2
1650897610000|2022-04-25 14:40:10|13215.5|13200.5|13213.8|13198.8|13216|13201|13213.8|13198.8|34
1650897620000|2022-04-25 14:40:20|13213.3|13198.3|13212.3|13197.3|13213.8|13198.8|13212.3|13197.3|1
1650897630000|2022-04-25 14:40:30|13211.9|13196.9|13207.1|13192.1|13211.9|13196.9|13206.6|13191.6|12
1650897640000|2022-04-25 14:40:40|13212.7|13197.7|13214.2|13199.2|13214.2|13199.2|13212.7|13197.7|1
1650897650000|2022-04-25 14:40:50|13213.7|13198.7|13213.6|13198.6|13216.1|13201.1|13213.6|13198.6|3
1650897660000|2022-04-25 14:41:00|13215.6|13200.6|13216.6|13201.6|13216.6|13201.6|13215.6|13200.6|2
1650897670000|2022-04-25 14:41:10|13216.5|13201.5|13217|13202|13217|13202|13216.5|13201.5|1
1650897680000|2022-04-25 14:41:20|13216.1|13201.1|13217|13202|13217|13202|13215.9|13200.9|1
1650897690000|2022-04-25 14:41:30|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|4
1650897700000|2022-04-25 14:41:40|||||||||1
1650897710000|2022-04-25 14:41:50|13215.1|13200.1|13216.5|13201.5|13216.5|13201.5|13215|13200|5
1650897730000|2022-04-25 14:42:10|13216|13201|13216.1|13201.1|13216.1|13201.1|13216|13201|0
1650897740000|2022-04-25 14:42:20|13215.5|13200.5|13222.6|13207.6|13222.6|13207.6|13215.5|13200.5|18
1650897750000|2022-04-25 14:42:30|13222.5|13207.5|13227.7|13212.7|13227.7|13212.7|13222.5|13207.5|3
1650897760000|2022-04-25 14:42:40|13231.7|13216.7|13230.2|13215.2|13233.7|13218.7|13230.2|13215.2|21
1650897770000|2022-04-25 14:42:50|13228.7|13213.7|13228.3|13213.3|13229.2|13214.2|13228.3|13213.3|0
1650897780000|2022-04-25 14:43:00|13227.3|13212.3|13229.7|13214.7|13230.2|13215.2|13224.7|13209.7|14
1650897790000|2022-04-25 14:43:10|13230.2|13215.2|13230.7|13215.7|13230.7|13215.7|13230.2|13215.2|2
1650897800000|2022-04-25 14:43:20|13227.8|13212.8|13227.3|13212.3|13228.7|13213.7|13227.3|13212.3|3
1650897810000|2022-04-25 14:43:30|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|1
1650897820000|2022-04-25 14:43:40|13227.3|13212.3|13226.8|13211.8|13227.3|13212.3|13226.8|13211.8|0
1650897830000|2022-04-25 14:43:50|13226.7|13211.7|13223.8|13208.8|13226.7|13211.7|13223.8|13208.8|15
1650897840000|2022-04-25 14:44:00|13223.3|13208.3|13225.2|13210.2|13225.7|13210.7|13222.8|13207.8|2
1650897850000|2022-04-25 14:44:10|13224.8|13209.8|13225.7|13210.7|13226.2|13211.2|13224.8|13209.8|0
1650897860000|2022-04-25 14:44:20|13225.2|13210.2|13224.7|13209.7|13225.7|13210.7|13224.7|13209.7|0
1650897870000|2022-04-25 14:44:30|13224.3|13209.3|13223.3|13208.3|13224.3|13209.3|13223.3|13208.3|23
1650897880000|2022-04-25 14:44:40|13236.7|13221.7|13237.7|13222.7|13237.7|13222.7|13236.7|13221.7|10
1650897890000|2022-04-25 14:44:50|||||||||1
1650897900000|2022-04-25 14:45:00|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|13237.2|13222.2|1
1650897910000|2022-04-25 14:45:10|13236.7|13221.7|13227.1|13212.1|13236.7|13221.7|13226.1|13211.1|7
1650897920000|2022-04-25 14:45:20|13225.5|13210.5|13227|13212|13227.4|13212.4|13225.5|13210.5|2
1650897930000|2022-04-25 14:45:30|13244.5|13229.5|13254.5|13239.5|13255.4|13240.4|13244.5|13229.5|64
1650897940000|2022-04-25 14:45:40|13252.5|13237.5|13271.2|13256.2|13272.2|13257.2|13252.5|13237.5|5
1650897950000|2022-04-25 14:45:50|13272.1|13257.1|13276.4|13261.4|13279.3|13264.3|13272.1|13257.1|18
1650897960000|2022-04-25 14:46:00|13274.9|13259.9|13266.7|13251.7|13274.9|13259.9|13266.7|13251.7|14
1650897970000|2022-04-25 14:46:10|13267|13252|13262.6|13247.6|13269.9|13254.9|13262.6|13247.6|9
1650897980000|2022-04-25 14:46:20|13263|13248|13254.1|13239.1|13263|13248|13254.1|13239.1|8
1650897990000|2022-04-25 14:46:30|13251.2|13236.2|13253.5|13238.5|13254.5|13239.5|13251.2|13236.2|5
1650898000000|2022-04-25 14:46:40|13251.6|13236.6|13253|13238|13253|13238|13251.6|13236.6|5
1650898010000|2022-04-25 14:46:50|13251.6|13236.6|13252.5|13237.5|13252.5|13237.5|13251.5|13236.5|0
1650898020000|2022-04-25 14:47:00|13248.4|13233.4|13247.3|13232.3|13248.4|13233.4|13246.4|13231.4|9
1650898030000|2022-04-25 14:47:10|13246.3|13231.3|13246.3|13231.3|13246.8|13231.8|13246.3|13231.3|0
1650898040000|2022-04-25 14:47:20|13245.8|13230.8|13245.8|13230.8|13245.8|13230.8|13245.8|13230.8|0
1650898050000|2022-04-25 14:47:30|13239|13224|13237.8|13222.8|13239.4|13224.4|13236.4|13221.4|5
1650898060000|2022-04-25 14:47:40|13237.9|13222.9|13237.9|13222.9|13237.9|13222.9|13237.9|13222.9|1
1650898070000|2022-04-25 14:47:50|13240.9|13225.9|13239.4|13224.4|13240.9|13225.9|13239.4|13224.4|3
1650898080000|2022-04-25 14:48:00|13239.3|13224.3|13232.5|13217.5|13239.3|13224.3|13232.5|13217.5|1
1650898090000|2022-04-25 14:48:10|13232.1|13217.1|13233.5|13218.5|13233.5|13218.5|13232.1|13217.1|0
1650898100000|2022-04-25 14:48:20|13234|13219|13234.9|13219.9|13235.4|13220.4|13234|13219|1
1650898110000|2022-04-25 14:48:30|13234.5|13219.5|13234|13219|13234.5|13219.5|13234|13219|2
1650898120000|2022-04-25 14:48:40|13235|13220|13237.5|13222.5|13238.4|13223.4|13235|13220|9
1650898130000|2022-04-25 14:48:50|13241.4|13226.4|13240.5|13225.5|13241.9|13226.9|13240.5|13225.5|2
1650898140000|2022-04-25 14:49:00|13241|13226|13240|13225|13241|13226|13240|13225|0
1650898150000|2022-04-25 14:49:10|||||||||1
1650898160000|2022-04-25 14:49:20|13244.8|13229.8|13245.3|13230.3|13245.7|13230.7|13244.3|13229.3|13
1650898170000|2022-04-25 14:49:30|13245.7|13230.7|13245.8|13230.8|13246.3|13231.3|13245.7|13230.7|0
1650898180000|2022-04-25 14:49:40|13241.5|13226.5|13242.1|13227.1|13244.9|13229.9|13241.5|13226.5|12
1650898190000|2022-04-25 14:49:50|13242.9|13227.9|13244.4|13229.4|13244.4|13229.4|13242.9|13227.9|1
1650898200000|2022-04-25 14:50:00|13245.8|13230.8|13245.8|13230.8|13245.8|13230.8|13244.4|13229.4|4
1650898210000|2022-04-25 14:50:10|13245.3|13230.3|13245.8|13230.8|13245.8|13230.8|13243.9|13228.9|2
1650898220000|2022-04-25 14:50:20|13246.8|13231.8|13246.3|13231.3|13247.3|13232.3|13246.3|13231.3|1
1650898230000|2022-04-25 14:50:30|13245.4|13230.4|13246.3|13231.3|13246.3|13231.3|13245.4|13230.4|1
1650898240000|2022-04-25 14:50:40|13246.8|13231.8|13246.8|13231.8|13246.8|13231.8|13246.8|13231.8|3
1650898260000|2022-04-25 14:51:00|13249.7|13234.7|13249.7|13234.7|13249.7|13234.7|13249.7|13234.7|10
1650898270000|2022-04-25 14:51:10|13249.8|13234.8|13252.7|13237.7|13252.7|13237.7|13249.8|13234.8|1
1650898280000|2022-04-25 14:51:20|13253.8|13238.8|13253.8|13238.8|13253.8|13238.8|13253.8|13238.8|1
1650898290000|2022-04-25 14:51:30|13263.7|13248.7|13262.7|13247.7|13263.7|13248.7|13262.3|13247.3|6
1650898300000|2022-04-25 14:51:40|13265.7|13250.7|13265.7|13250.7|13265.7|13250.7|13265.2|13250.2|3
1650898310000|2022-04-25 14:51:50|13265.2|13250.2|13265.2|13250.2|13265.2|13250.2|13265.2|13250.2|0
1650898320000|2022-04-25 14:52:00|13259.5|13244.5|13261.2|13246.2|13261.2|13246.2|13257.9|13242.9|19
1650898330000|2022-04-25 14:52:10|13260.8|13245.8|13258.3|13243.3|13260.8|13245.8|13258.3|13243.3|2
1650898340000|2022-04-25 14:52:20|13257.8|13242.8|13255.7|13240.7|13257.8|13242.8|13253.9|13238.9|4
1650898350000|2022-04-25 14:52:30|13255.3|13240.3|13255.6|13240.6|13255.7|13240.7|13255.3|13240.3|4
1650898360000|2022-04-25 14:52:40|13255.5|13240.5|13254.6|13239.6|13255.5|13240.5|13254.6|13239.6|3
1650898370000|2022-04-25 14:52:50|13254.1|13239.1|13252.6|13237.6|13256.6|13241.6|13249.8|13234.8|15
1650898380000|2022-04-25 14:53:00|13252.7|13237.7|13252.6|13237.6|13253.6|13238.6|13252.6|13237.6|3
1650898390000|2022-04-25 14:53:10|13253.1|13238.1|13252.5|13237.5|13254.1|13239.1|13252.5|13237.5|1
1650898410000|2022-04-25 14:53:30|13252|13237|13254|13239|13254|13239|13252|13237|1
1650898430000|2022-04-25 14:53:50|13254.4|13239.4|13256.4|13241.4|13256.4|13241.4|13254.4|13239.4|3
1650898440000|2022-04-25 14:54:00|13260.9|13245.9|13270.1|13255.1|13270.1|13255.1|13260.4|13245.4|10
1650898450000|2022-04-25 14:54:10|13270.3|13255.3|13259.6|13244.6|13270.3|13255.3|13259.6|13244.6|1
1650898460000|2022-04-25 14:54:20|13259.5|13244.5|13260.4|13245.4|13260.4|13245.4|13259.5|13244.5|1
1650898470000|2022-04-25 14:54:30|13260.9|13245.9|13261.3|13246.3|13261.3|13246.3|13260.9|13245.9|2
1650898480000|2022-04-25 14:54:40|13261.4|13246.4|13253.1|13238.1|13261.4|13246.4|13253.1|13238.1|2
1650898490000|2022-04-25 14:54:50|||||||||1
1650898500000|2022-04-25 14:55:00|13252.2|13237.2|13248.2|13233.2|13252.2|13237.2|13246.8|13231.8|4
1650898510000|2022-04-25 14:55:10|13246.3|13231.3|13246.2|13231.2|13246.3|13231.3|13246.2|13231.2|1
1650898520000|2022-04-25 14:55:20|13246.1|13231.1|13250.9|13235.9|13250.9|13235.9|13246.1|13231.1|3
1650898530000|2022-04-25 14:55:30|13253.9|13238.9|13256.4|13241.4|13256.4|13241.4|13253.9|13238.9|4
1650898540000|2022-04-25 14:55:40|||||||||1
1650898550000|2022-04-25 14:55:50|13255.9|13240.9|13249.2|13234.2|13255.9|13240.9|13247.2|13232.2|10
1650898560000|2022-04-25 14:56:00|13249.6|13234.6|13253.1|13238.1|13253.1|13238.1|13249.6|13234.6|0
1650898570000|2022-04-25 14:56:10|13256.5|13241.5|13261.8|13246.8|13265.3|13250.3|13256.5|13241.5|11
1650898580000|2022-04-25 14:56:20|13255.5|13240.5|13257.5|13242.5|13257.5|13242.5|13255|13240|2
1650898590000|2022-04-25 14:56:30|13257.4|13242.4|13256.4|13241.4|13257.4|13242.4|13256.4|13241.4|0
1650898600000|2022-04-25 14:56:40|13255.9|13240.9|13256.4|13241.4|13256.4|13241.4|13255.9|13240.9|0
1650898610000|2022-04-25 14:56:50|13256.9|13241.9|13256.2|13241.2|13258.9|13243.9|13256.2|13241.2|5
1650898620000|2022-04-25 14:57:00|13255.7|13240.7|13258.2|13243.2|13258.2|13243.2|13254.8|13239.8|2
1650898630000|2022-04-25 14:57:10|13258.3|13243.3|13264.8|13249.8|13265.7|13250.7|13258.3|13243.3|2
1650898640000|2022-04-25 14:57:20|13265.1|13250.1|13265.5|13250.5|13265.8|13250.8|13262.5|13247.5|7
1650898650000|2022-04-25 14:57:30|13271.9|13256.9|13273.4|13258.4|13273.4|13258.4|13271.9|13256.9|5
1650898660000|2022-04-25 14:57:40|13280.3|13265.3|13279|13264|13280.8|13265.8|13278.4|13263.4|5
1650898670000|2022-04-25 14:57:50|13277.5|13262.5|13271|13256|13277.5|13262.5|13269.8|13254.8|5
1650898680000|2022-04-25 14:58:00|13270.6|13255.6|13272.1|13257.1|13274.1|13259.1|13269.6|13254.6|3
1650898690000|2022-04-25 14:58:10|13271.7|13256.7|13272.1|13257.1|13272.3|13257.3|13271.7|13256.7|0
1650898700000|2022-04-25 14:58:20|13271.7|13256.7|13272.7|13257.7|13272.7|13257.7|13271.7|13256.7|0
1650898710000|2022-04-25 14:58:30|13274.1|13259.1|13266.4|13251.4|13276|13261|13265.9|13250.9|5
1650898720000|2022-04-25 14:58:40|13266.9|13251.9|13259.7|13244.7|13266.9|13251.9|13257.1|13242.1|1
1650898730000|2022-04-25 14:58:50|13257.4|13242.4|13255|13240|13257.4|13242.4|13255|13240|6
1650898740000|2022-04-25 14:59:00|13253.6|13238.6|13249.7|13234.7|13253.6|13238.6|13249.7|13234.7|4
1650898750000|2022-04-25 14:59:10|13249.2|13234.2|13249.2|13234.2|13249.2|13234.2|13249.2|13234.2|3
1650898760000|2022-04-25 14:59:20|13251|13236|13258.8|13243.8|13258.8|13243.8|13251|13236|6
1650898770000|2022-04-25 14:59:30|13259.1|13244.1|13261.4|13246.4|13261.4|13246.4|13259.1|13244.1|8
1650898780000|2022-04-25 14:59:40|13261.2|13246.2|13255.9|13240.9|13261.2|13246.2|13255.9|13240.9|8
1650898790000|2022-04-25 14:59:50|13258.5|13243.5|13258.5|13243.5|13258.5|13243.5|13258.5|13243.5|3
1650898800000|2022-04-25 15:00:00|13258.4|13243.4|13258.7|13243.7|13258.7|13243.7|13258.4|13243.4|0
1650898810000|2022-04-25 15:00:10|13256.3|13241.3|13259.2|13244.2|13259.2|13244.2|13256.2|13241.2|2
1650898820000|2022-04-25 15:00:20|13256.7|13241.7|13260.1|13245.1|13260.1|13245.1|13256.7|13241.7|5
1650898830000|2022-04-25 15:00:30|13265.1|13250.1|13267.9|13252.9|13267.9|13252.9|13265.1|13250.1|15
1650898840000|2022-04-25 15:00:40|13268.1|13253.1|13264.5|13249.5|13268.1|13253.1|13264.5|13249.5|10
1650898850000|2022-04-25 15:00:50|13264.9|13249.9|13265.4|13250.4|13265.4|13250.4|13264.9|13249.9|4
1650898860000|2022-04-25 15:01:00|13267.4|13252.4|13272.8|13257.8|13272.8|13257.8|13267.4|13252.4|7
1650898870000|2022-04-25 15:01:10|13272.9|13257.9|13272.9|13257.9|13272.9|13257.9|13272.9|13257.9|0
1650898890000|2022-04-25 15:01:30|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|0
1650898900000|2022-04-25 15:01:40|13271.9|13256.9|13272.8|13257.8|13274.3|13259.3|13270.9|13255.9|7
1650898910000|2022-04-25 15:01:50|13265|13250|13265.1|13250.1|13266.1|13251.1|13265|13250|3
1650898920000|2022-04-25 15:02:00|13265|13250|13267.8|13252.8|13267.9|13252.9|13265|13250|0
1650898940000|2022-04-25 15:02:20|13267.9|13252.9|13274.4|13259.4|13275.3|13260.3|13267.9|13252.9|24
1650898950000|2022-04-25 15:02:30|13274.8|13259.8|13274.3|13259.3|13274.8|13259.8|13274.3|13259.3|1
1650898960000|2022-04-25 15:02:40|13273.9|13258.9|13266.3|13251.3|13273.9|13258.9|13265.8|13250.8|5
1650898970000|2022-04-25 15:02:50|13274.8|13259.8|13276.3|13261.3|13276.3|13261.3|13274.8|13259.8|13
1650898980000|2022-04-25 15:03:00|13282.4|13267.4|13283.9|13268.9|13286.4|13271.4|13282.4|13267.4|20
1650898990000|2022-04-25 15:03:10|13284.4|13269.4|13281|13266|13286.4|13271.4|13276|13261|11
1650899000000|2022-04-25 15:03:20|13281.1|13266.1|13284.5|13269.5|13284.5|13269.5|13281.1|13266.1|10
1650899010000|2022-04-25 15:03:30|13284.4|13269.4|13285.3|13270.3|13285.4|13270.4|13283.4|13268.4|5
1650899020000|2022-04-25 15:03:40|13283.4|13268.4|13282.1|13267.1|13283.4|13268.4|13281.5|13266.5|12
1650899030000|2022-04-25 15:03:50|13282.5|13267.5|13289.7|13274.7|13290.6|13275.6|13282.5|13267.5|11
1650899040000|2022-04-25 15:04:00|13289.6|13274.6|13296.7|13281.7|13296.7|13281.7|13289.2|13274.2|11
1650899050000|2022-04-25 15:04:10|13291.5|13276.5|13291|13276|13291.5|13276.5|13290|13275|1
1650899060000|2022-04-25 15:04:20|13290.6|13275.6|13290.5|13275.5|13290.6|13275.6|13289.6|13274.6|3
1650899070000|2022-04-25 15:04:30|13291.5|13276.5|13292.6|13277.6|13292.6|13277.6|13291.5|13276.5|0
1650899080000|2022-04-25 15:04:40|13292.5|13277.5|13292.5|13277.5|13292.5|13277.5|13292.5|13277.5|0
1650899090000|2022-04-25 15:04:50|13289.4|13274.4|13289|13274|13289.4|13274.4|13289|13274|6
1650899100000|2022-04-25 15:05:00|13286.4|13271.4|13286.4|13271.4|13286.4|13271.4|13286.4|13271.4|14
1650899110000|2022-04-25 15:05:10|13285.9|13270.9|13283.7|13268.7|13285.9|13270.9|13281.2|13266.2|13
1650899120000|2022-04-25 15:05:20|13284|13269|13282.6|13267.6|13284|13269|13282.6|13267.6|0
1650899130000|2022-04-25 15:05:30|13283|13268|13283|13268|13283.2|13268.2|13282.6|13267.6|3
1650899140000|2022-04-25 15:05:40|13280.1|13265.1|13279.6|13264.6|13280.1|13265.1|13279.6|13264.6|2
1650899150000|2022-04-25 15:05:50|13279.7|13264.7|13273.1|13258.1|13279.7|13264.7|13272.7|13257.7|3
1650899160000|2022-04-25 15:06:00|13273.6|13258.6|13272.5|13257.5|13274.1|13259.1|13272.5|13257.5|0
1650899170000|2022-04-25 15:06:10|13267.7|13252.7|13267.2|13252.2|13269.1|13254.1|13267.2|13252.2|8
1650899180000|2022-04-25 15:06:20|13268.6|13253.6|13277.9|13262.9|13277.9|13262.9|13268.6|13253.6|4
1650899190000|2022-04-25 15:06:30|13278|13263|13284.6|13269.6|13284.6|13269.6|13278|13263|1
1650899200000|2022-04-25 15:06:40|13283.2|13268.2|13283.2|13268.2|13283.2|13268.2|13283.2|13268.2|2
1650899210000|2022-04-25 15:06:50|13281.2|13266.2|13281.7|13266.7|13281.7|13266.7|13281.2|13266.2|5
1650899220000|2022-04-25 15:07:00|13284.1|13269.1|13277.1|13262.1|13284.1|13269.1|13276.7|13261.7|9
1650899230000|2022-04-25 15:07:10|13276.7|13261.7|13274.1|13259.1|13276.7|13261.7|13267.5|13252.5|5
1650899240000|2022-04-25 15:07:20|13271.8|13256.8|13271.7|13256.7|13271.8|13256.8|13271.7|13256.7|0
1650899250000|2022-04-25 15:07:30|13271.9|13256.9|13266.9|13251.9|13271.9|13256.9|13266.6|13251.6|3
1650899260000|2022-04-25 15:07:40|13267.2|13252.2|13267.2|13252.2|13267.2|13252.2|13267.2|13252.2|0
1650899270000|2022-04-25 15:07:50|13267.6|13252.6|13267.5|13252.5|13267.7|13252.7|13267.5|13252.5|1
1650899280000|2022-04-25 15:08:00|13267.4|13252.4|13271.8|13256.8|13271.8|13256.8|13267.4|13252.4|2
1650899290000|2022-04-25 15:08:10|13271.9|13256.9|13272.9|13257.9|13272.9|13257.9|13271.9|13256.9|1
1650899300000|2022-04-25 15:08:20|13274.4|13259.4|13278.6|13263.6|13278.6|13263.6|13274.4|13259.4|3
1650899310000|2022-04-25 15:08:30|13275.8|13260.8|13275.7|13260.7|13275.8|13260.8|13275.7|13260.7|5
1650899330000|2022-04-25 15:08:50|13275.2|13260.2|13275.7|13260.7|13275.7|13260.7|13275.2|13260.2|0
1650899340000|2022-04-25 15:09:00|13274.7|13259.7|13270|13255|13274.7|13259.7|13265.7|13250.7|4
1650899350000|2022-04-25 15:09:10|13269.5|13254.5|13267.1|13252.1|13271.9|13256.9|13267.1|13252.1|2
1650899360000|2022-04-25 15:09:20|13267.2|13252.2|13266.7|13251.7|13268.1|13253.1|13265.7|13250.7|2
1650899370000|2022-04-25 15:09:30|13266.6|13251.6|13264.6|13249.6|13267.1|13252.1|13264.6|13249.6|1
1650899380000|2022-04-25 15:09:40|13265.1|13250.1|13266.9|13251.9|13266.9|13251.9|13263.6|13248.6|2
1650899390000|2022-04-25 15:09:50|13267.3|13252.3|13267.3|13252.3|13267.3|13252.3|13267.3|13252.3|1
1650899400000|2022-04-25 15:10:00|13267.8|13252.8|13266.8|13251.8|13267.8|13252.8|13266.8|13251.8|7
1650899410000|2022-04-25 15:10:10|13264.9|13249.9|13262.9|13247.9|13264.9|13249.9|13262.9|13247.9|4
1650899420000|2022-04-25 15:10:20|||||||||1
1650899430000|2022-04-25 15:10:30|13263|13248|13263.9|13248.9|13263.9|13248.9|13263|13248|3
1650899440000|2022-04-25 15:10:40|13263.4|13248.4|13267.3|13252.3|13267.3|13252.3|13263.4|13248.4|1
1650899450000|2022-04-25 15:10:50|13266.8|13251.8|13267.2|13252.2|13267.2|13252.2|13266.6|13251.6|1
1650899460000|2022-04-25 15:11:00|13267.3|13252.3|13263.8|13248.8|13267.3|13252.3|13262.4|13247.4|13
1650899470000|2022-04-25 15:11:10|13265.2|13250.2|13266.2|13251.2|13266.2|13251.2|13265.2|13250.2|0
1650899480000|2022-04-25 15:11:20|13265.7|13250.7|13266.2|13251.2|13266.2|13251.2|13265.7|13250.7|1
1650899490000|2022-04-25 15:11:30|13266.7|13251.7|13272.5|13257.5|13272.5|13257.5|13266.7|13251.7|2
1650899500000|2022-04-25 15:11:40|13271.6|13256.6|13277.5|13262.5|13277.5|13262.5|13271.6|13256.6|6
1650899510000|2022-04-25 15:11:50|13277|13262|13277.5|13262.5|13278|13263|13276.1|13261.1|5
1650899520000|2022-04-25 15:12:00|13277|13262|13272.4|13257.4|13277|13262|13270.8|13255.8|6
1650899530000|2022-04-25 15:12:10|13271.9|13256.9|13274.4|13259.4|13274.9|13259.9|13271.9|13256.9|3
1650899560000|2022-04-25 15:12:40|13275.4|13260.4|13282.4|13267.4|13282.4|13267.4|13275.4|13260.4|5
1650899570000|2022-04-25 15:12:50|13282.9|13267.9|13282.9|13267.9|13282.9|13267.9|13282.9|13267.9|0
1650899580000|2022-04-25 15:13:00|13278|13263|13278.5|13263.5|13280.5|13265.5|13277.5|13262.5|3
1650899590000|2022-04-25 15:13:10|13279.4|13264.4|13276|13261|13280.4|13265.4|13276|13261|8
1650899600000|2022-04-25 15:13:20|13275.5|13260.5|13275.9|13260.9|13275.9|13260.9|13275.4|13260.4|1
1650899610000|2022-04-25 15:13:30|13276.4|13261.4|13277.9|13262.9|13279.6|13264.6|13276.4|13261.4|3
1650899620000|2022-04-25 15:13:40|13276.4|13261.4|13275.5|13260.5|13276.8|13261.8|13274.9|13259.9|1
1650899630000|2022-04-25 15:13:50|13276.4|13261.4|13266.7|13251.7|13276.9|13261.9|13266.2|13251.2|1
1650899640000|2022-04-25 15:14:00|13266.8|13251.8|13264.2|13249.2|13266.8|13251.8|13263.7|13248.7|1
1650899650000|2022-04-25 15:14:10|13263.8|13248.8|13263.8|13248.8|13263.8|13248.8|13263.3|13248.3|1
1650899660000|2022-04-25 15:14:20|13264.2|13249.2|13264.2|13249.2|13264.2|13249.2|13264.2|13249.2|1
1650899670000|2022-04-25 15:14:30|13263.8|13248.8|13263.8|13248.8|13263.8|13248.8|13263.3|13248.3|1
1650899680000|2022-04-25 15:14:40|13265.2|13250.2|13267.6|13252.6|13268.5|13253.5|13263.8|13248.8|4
1650899690000|2022-04-25 15:14:50|13267.5|13252.5|13271|13256|13271.5|13256.5|13267.1|13252.1|3
1650899700000|2022-04-25 15:15:00|13272.9|13257.9|13275.5|13260.5|13278.4|13263.4|13272.9|13257.9|10
1650899710000|2022-04-25 15:15:10|13275|13260|13274.9|13259.9|13275|13260|13274.5|13259.5|1
1650899720000|2022-04-25 15:15:20|13275|13260|13278.4|13263.4|13278.4|13263.4|13275|13260|1
1650899730000|2022-04-25 15:15:30|13278.8|13263.8|13268.6|13253.6|13279|13264|13268.6|13253.6|7
1650899740000|2022-04-25 15:15:40|13269.6|13254.6|13268.2|13253.2|13270.6|13255.6|13267.7|13252.7|3
1650899750000|2022-04-25 15:15:50|13268.7|13253.7|13263.8|13248.8|13268.7|13253.7|13263.8|13248.8|0
1650899760000|2022-04-25 15:16:00|13264.7|13249.7|13262.9|13247.9|13264.7|13249.7|13262.8|13247.8|3
1650899770000|2022-04-25 15:16:10|13263|13248|13263.3|13248.3|13263.4|13248.4|13263|13248|4
1650899780000|2022-04-25 15:16:20|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|1
1650899790000|2022-04-25 15:16:30|13269.3|13254.3|13269.3|13254.3|13269.3|13254.3|13269.3|13254.3|0
1650899810000|2022-04-25 15:16:50|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|4
1650899820000|2022-04-25 15:17:00|13263.3|13248.3|13261|13246|13263.3|13248.3|13261|13246|5
1650899830000|2022-04-25 15:17:10|13261.2|13246.2|13263.5|13248.5|13263.5|13248.5|13261.2|13246.2|2
1650899840000|2022-04-25 15:17:20|13263|13248|13273.2|13258.2|13273.2|13258.2|13263|13248|3
1650899850000|2022-04-25 15:17:30|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|5
1650899860000|2022-04-25 15:17:40|13272.8|13257.8|13271.8|13256.8|13272.8|13257.8|13271.8|13256.8|1
1650899870000|2022-04-25 15:17:50|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|0
1650899880000|2022-04-25 15:18:00|13269.3|13254.3|13271.3|13256.3|13271.3|13256.3|13269.3|13254.3|3
1650899890000|2022-04-25 15:18:10|13270.9|13255.9|13271.3|13256.3|13271.3|13256.3|13270.9|13255.9|1
1650899900000|2022-04-25 15:18:20|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|0
1650899910000|2022-04-25 15:18:30|13271.9|13256.9|13272.4|13257.4|13272.4|13257.4|13271.9|13256.9|0
1650899920000|2022-04-25 15:18:40|||||||||1
1650899930000|2022-04-25 15:18:50|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|1
1650899940000|2022-04-25 15:19:00|13272.2|13257.2|13273.2|13258.2|13273.8|13258.8|13272.2|13257.2|2
1650899950000|2022-04-25 15:19:10|13273.7|13258.7|13280|13265|13280|13265|13273.7|13258.7|9
1650899960000|2022-04-25 15:19:20|13279|13264|13275|13260|13279|13264|13273.1|13258.1|17
1650899970000|2022-04-25 15:19:30|13276|13261|13276.1|13261.1|13276.5|13261.5|13275.1|13260.1|0
1650899980000|2022-04-25 15:19:40|13275.1|13260.1|13275|13260|13275.1|13260.1|13275|13260|0
1650899990000|2022-04-25 15:19:50|13274.5|13259.5|13274|13259|13274.5|13259.5|13274|13259|1
1650900000000|2022-04-25 15:20:00|13266.2|13251.2|13264.9|13249.9|13266.2|13251.2|13264.9|13249.9|6
1650900010000|2022-04-25 15:20:10|13265|13250|13265|13250|13265|13250|13265|13250|0
1650900030000|2022-04-25 15:20:30|13265.1|13250.1|13259.1|13244.1|13265.1|13250.1|13259.1|13244.1|2
1650900040000|2022-04-25 15:20:40|13256.3|13241.3|13256|13241|13256.3|13241.3|13256|13241|2
1650900050000|2022-04-25 15:20:50|13256.5|13241.5|13254.1|13239.1|13256.6|13241.6|13254.1|13239.1|2
1650900060000|2022-04-25 15:21:00|13256|13241|13257.6|13242.6|13257.6|13242.6|13255.6|13240.6|2
1650900070000|2022-04-25 15:21:10|13257.5|13242.5|13253.1|13238.1|13257.5|13242.5|13252.6|13237.6|7
1650900080000|2022-04-25 15:21:20|13255.9|13240.9|13256|13241|13256|13241|13255.9|13240.9|4
1650900090000|2022-04-25 15:21:30|13256.5|13241.5|13257.6|13242.6|13258.5|13243.5|13256.5|13241.5|7
1650900100000|2022-04-25 15:21:40|13258|13243|13252.2|13237.2|13258|13243|13252.2|13237.2|9
1650900110000|2022-04-25 15:21:50|13251.7|13236.7|13252.2|13237.2|13252.2|13237.2|13251.7|13236.7|0
1650900120000|2022-04-25 15:22:00|13251.7|13236.7|13257.9|13242.9|13257.9|13242.9|13251.7|13236.7|8
1650900130000|2022-04-25 15:22:10|13258|13243|13258|13243|13258|13243|13258|13243|1
1650900150000|2022-04-25 15:22:30|13257.9|13242.9|13257.9|13242.9|13257.9|13242.9|13257.9|13242.9|0
1650900160000|2022-04-25 15:22:40|13269.2|13254.2|13269.7|13254.7|13270.6|13255.6|13269.2|13254.2|7
1650900170000|2022-04-25 15:22:50|13270.1|13255.1|13269.2|13254.2|13271.1|13256.1|13269.2|13254.2|0
1650900180000|2022-04-25 15:23:00|13266.6|13251.6|13269.6|13254.6|13270.1|13255.1|13266.6|13251.6|1
1650900190000|2022-04-25 15:23:10|13269.3|13254.3|13269.8|13254.8|13269.8|13254.8|13269.3|13254.3|0
1650900200000|2022-04-25 15:23:20|13268.9|13253.9|13269.7|13254.7|13269.7|13254.7|13268.9|13253.9|2
1650900220000|2022-04-25 15:23:40|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|0
1650900230000|2022-04-25 15:23:50|13267.7|13252.7|13267.7|13252.7|13268.2|13253.2|13267.7|13252.7|1
1650900240000|2022-04-25 15:24:00|13267.2|13252.2|13268.2|13253.2|13268.2|13253.2|13267.2|13252.2|1
1650900250000|2022-04-25 15:24:10|13264|13249|13257|13242|13264|13249|13257|13242|9
1650900270000|2022-04-25 15:24:30|13258|13243|13258.5|13243.5|13258.5|13243.5|13258|13243|1
1650900280000|2022-04-25 15:24:40|13258.4|13243.4|13258|13243|13258.5|13243.5|13258|13243|1
1650900290000|2022-04-25 15:24:50|13257.4|13242.4|13252|13237|13257.4|13242.4|13252|13237|4
1650900300000|2022-04-25 15:25:00|13246.4|13231.4|13241.7|13226.7|13246.4|13231.4|13241.7|13226.7|6
1650900310000|2022-04-25 15:25:10|13245|13230|13243.7|13228.7|13245|13230|13243.6|13228.6|1
1650900320000|2022-04-25 15:25:20|13245.6|13230.6|13241.7|13226.7|13245.6|13230.6|13241.7|13226.7|3
1650900330000|2022-04-25 15:25:30|13241.6|13226.6|13243.2|13228.2|13243.2|13228.2|13239.3|13224.3|9
1650900340000|2022-04-25 15:25:40|13242.7|13227.7|13248.3|13233.3|13248.3|13233.3|13242.7|13227.7|4
1650900350000|2022-04-25 15:25:50|13253.7|13238.7|13255.1|13240.1|13258|13243|13252.4|13237.4|3
1650900360000|2022-04-25 15:26:00|13256.6|13241.6|13260.5|13245.5|13260.5|13245.5|13256.1|13241.1|7
1650900370000|2022-04-25 15:26:10|13260.6|13245.6|13260.6|13245.6|13260.6|13245.6|13260.6|13245.6|2
1650900380000|2022-04-25 15:26:20|13260.5|13245.5|13265.8|13250.8|13266.7|13251.7|13260.5|13245.5|7
1650900400000|2022-04-25 15:26:40|13258.4|13243.4|13259.9|13244.9|13262.1|13247.1|13258.4|13243.4|1
1650900420000|2022-04-25 15:27:00|13259|13244|13246.6|13231.6|13259|13244|13246.6|13231.6|2
1650900430000|2022-04-25 15:27:10|13245.1|13230.1|13250.3|13235.3|13250.7|13235.7|13245.1|13230.1|3
1650900440000|2022-04-25 15:27:20|13248.1|13233.1|13247.6|13232.6|13248.1|13233.1|13247.6|13232.6|3
1650900450000|2022-04-25 15:27:30|13249.5|13234.5|13250.4|13235.4|13250.8|13235.8|13249.5|13234.5|2
1650900460000|2022-04-25 15:27:40|13246.1|13231.1|13248|13233|13248|13233|13246.1|13231.1|1
1650900470000|2022-04-25 15:27:50|13251.2|13236.2|13251.2|13236.2|13251.7|13236.7|13251.2|13236.2|5
1650900480000|2022-04-25 15:28:00|13251.7|13236.7|13248|13233|13252.2|13237.2|13248|13233|10
1650900490000|2022-04-25 15:28:10|13249.4|13234.4|13248.9|13233.9|13249.4|13234.4|13248.9|13233.9|1
1650900500000|2022-04-25 15:28:20|13248.4|13233.4|13246.1|13231.1|13248.4|13233.4|13245.6|13230.6|2
1650900510000|2022-04-25 15:28:30|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|0
1650900520000|2022-04-25 15:28:40|13246.1|13231.1|13246.1|13231.1|13246.1|13231.1|13246.1|13231.1|0
1650900530000|2022-04-25 15:28:50|13245.6|13230.6|13244.1|13229.1|13245.6|13230.6|13243.6|13228.6|2
1650900540000|2022-04-25 15:29:00|13243.6|13228.6|13240.1|13225.1|13243.6|13228.6|13240.1|13225.1|2
1650900550000|2022-04-25 15:29:10|13242.5|13227.5|13241.1|13226.1|13242.6|13227.6|13241.1|13226.1|1
1650900560000|2022-04-25 15:29:20|13240.6|13225.6|13243.5|13228.5|13244|13229|13240.6|13225.6|1
1650900570000|2022-04-25 15:29:30|13244|13229|13243.5|13228.5|13244.5|13229.5|13243.1|13228.1|0
1650900580000|2022-04-25 15:29:40|13243.1|13228.1|13244.6|13229.6|13245|13230|13242.6|13227.6|0
1650900590000|2022-04-25 15:29:50|13245|13230|13246.9|13231.9|13246.9|13231.9|13244.6|13229.6|8
1650900600000|2022-04-25 15:30:00|13247|13232|13247.5|13232.5|13247.5|13232.5|13247|13232|0
1650900610000|2022-04-25 15:30:10|13246.6|13231.6|13254.1|13239.1|13254.1|13239.1|13246.4|13231.4|1
1650900620000|2022-04-25 15:30:20|13254.6|13239.6|13251.7|13236.7|13258.9|13243.9|13251.7|13236.7|3
1650900630000|2022-04-25 15:30:30|13252.2|13237.2|13251.7|13236.7|13252.2|13237.2|13251.7|13236.7|0
1650900640000|2022-04-25 15:30:40|13249.8|13234.8|13249.8|13234.8|13249.8|13234.8|13249.8|13234.8|0
1650900660000|2022-04-25 15:31:00|13249.3|13234.3|13248.3|13233.3|13249.3|13234.3|13248.3|13233.3|2
1650900670000|2022-04-25 15:31:10|13248.4|13233.4|13249.7|13234.7|13249.7|13234.7|13248.4|13233.4|5
1650900690000|2022-04-25 15:31:30|13249.8|13234.8|13249.8|13234.8|13249.8|13234.8|13249.8|13234.8|0
1650900700000|2022-04-25 15:31:40|13249.9|13234.9|13249.9|13234.9|13249.9|13234.9|13249.9|13234.9|0
1650900710000|2022-04-25 15:31:50|13252.7|13237.7|13253.2|13238.2|13254.1|13239.1|13251.8|13236.8|2
1650900720000|2022-04-25 15:32:00|13253.6|13238.6|13245.9|13230.9|13253.6|13238.6|13245.9|13230.9|2
1650900730000|2022-04-25 15:32:10|13246.5|13231.5|13248.3|13233.3|13248.3|13233.3|13246|13231|1
1650900740000|2022-04-25 15:32:20|13249.7|13234.7|13250.3|13235.3|13251.2|13236.2|13249.7|13234.7|1
1650900750000|2022-04-25 15:32:30|13250.2|13235.2|13250.2|13235.2|13250.2|13235.2|13250|13235|2
1650900760000|2022-04-25 15:32:40|13250.7|13235.7|13248.8|13233.8|13253.6|13238.6|13248.8|13233.8|3
1650900770000|2022-04-25 15:32:50|13248.2|13233.2|13250.2|13235.2|13251.6|13236.6|13247.8|13232.8|3
1650900780000|2022-04-25 15:33:00|13251.1|13236.1|13250.2|13235.2|13251.6|13236.6|13250.2|13235.2|0
1650900800000|2022-04-25 15:33:20|13251.2|13236.2|13251.3|13236.3|13251.7|13236.7|13251.2|13236.2|0
1650900810000|2022-04-25 15:33:30|13251.2|13236.2|13251.3|13236.3|13251.7|13236.7|13251.2|13236.2|0
1650900820000|2022-04-25 15:33:40|13251.2|13236.2|13252.6|13237.6|13252.6|13237.6|13251.2|13236.2|2
1650900830000|2022-04-25 15:33:50|13253.5|13238.5|13253.5|13238.5|13254|13239|13253.5|13238.5|1
1650900840000|2022-04-25 15:34:00|13255|13240|13255|13240|13255|13240|13255|13240|2
1650900850000|2022-04-25 15:34:10|13256|13241|13260.2|13245.2|13260.7|13245.7|13256|13241|3
1650900890000|2022-04-25 15:34:50|13260.1|13245.1|13259.3|13244.3|13260.1|13245.1|13259.3|13244.3|4
1650900900000|2022-04-25 15:35:00|13258.8|13243.8|13259.3|13244.3|13259.8|13244.8|13258.8|13243.8|8
1650900960000|2022-04-25 15:36:00|13273.3|13258.3|13276.4|13261.4|13276.4|13261.4|13273.3|13258.3|3
1650900970000|2022-04-25 15:36:10|13271.1|13256.1|13270.6|13255.6|13271.1|13256.1|13270.6|13255.6|4
1650900990000|2022-04-25 15:36:30|13267.9|13252.9|13268.9|13253.9|13268.9|13253.9|13267.4|13252.4|7
1650901000000|2022-04-25 15:36:40|13268.3|13253.3|13268.8|13253.8|13268.8|13253.8|13268.3|13253.3|2
1650901020000|2022-04-25 15:37:00|13268.9|13253.9|13267.9|13252.9|13268.9|13253.9|13267.9|13252.9|2
1650901030000|2022-04-25 15:37:10|13273.8|13258.8|13270.9|13255.9|13275.7|13260.7|13270.9|13255.9|10
1650901050000|2022-04-25 15:37:30|13271.4|13256.4|13271.9|13256.9|13271.9|13256.9|13271.4|13256.4|1
1650901080000|2022-04-25 15:38:00|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|0
1650901090000|2022-04-25 15:38:10|13270.8|13255.8|13271.8|13256.8|13271.8|13256.8|13270.8|13255.8|1
1650901100000|2022-04-25 15:38:20|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|0
1650901110000|2022-04-25 15:38:30|13272.3|13257.3|13272.3|13257.3|13272.8|13257.8|13271.8|13256.8|1
1650901120000|2022-04-25 15:38:40|13271.9|13256.9|13271.4|13256.4|13271.9|13256.9|13271.4|13256.4|0
1650901130000|2022-04-25 15:38:50|13271.5|13256.5|13272|13257|13272|13257|13271.1|13256.1|3
1650901140000|2022-04-25 15:39:00|13271.1|13256.1|13260.3|13245.3|13271.1|13256.1|13260.3|13245.3|8
1650901150000|2022-04-25 15:39:10|13259.7|13244.7|13259.8|13244.8|13259.8|13244.8|13259.7|13244.7|3
1650901160000|2022-04-25 15:39:20|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|3
1650901170000|2022-04-25 15:39:30|13256.3|13241.3|13253.8|13238.8|13256.3|13241.3|13253.3|13238.3|3
1650901180000|2022-04-25 15:39:40|13254.3|13239.3|13254.8|13239.8|13254.8|13239.8|13254.3|13239.3|0
1650901190000|2022-04-25 15:39:50|13255.2|13240.2|13255.2|13240.2|13255.2|13240.2|13255.2|13240.2|0
1650901200000|2022-04-25 15:40:00|13254.7|13239.7|13255.2|13240.2|13255.2|13240.2|13254.7|13239.7|0
1650901210000|2022-04-25 15:40:10|13254.7|13239.7|13255.7|13240.7|13255.7|13240.7|13254.2|13239.2|0
1650901220000|2022-04-25 15:40:20|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|0
1650901230000|2022-04-25 15:40:30|13257.5|13242.5|13259.1|13244.1|13262.9|13247.9|13257.5|13242.5|7
1650901240000|2022-04-25 15:40:40|13258.6|13243.6|13260.5|13245.5|13260.9|13245.9|13258.6|13243.6|2
1650901250000|2022-04-25 15:40:50|13260|13245|13259.5|13244.5|13260|13245|13259.5|13244.5|1
1650901260000|2022-04-25 15:41:00|13259|13244|13257.5|13242.5|13259|13244|13257.1|13242.1|1
1650901280000|2022-04-25 15:41:20|13258|13243|13260.3|13245.3|13260.3|13245.3|13258|13243|1
1650901290000|2022-04-25 15:41:30|13260.4|13245.4|13260.4|13245.4|13260.4|13245.4|13260.4|13245.4|0
1650901300000|2022-04-25 15:41:40|13260.5|13245.5|13263.4|13248.4|13263.4|13248.4|13260.5|13245.5|2
1650901310000|2022-04-25 15:41:50|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|0
1650901320000|2022-04-25 15:42:00|13264.9|13249.9|13263.4|13248.4|13266.4|13251.4|13263.4|13248.4|5
1650901340000|2022-04-25 15:42:20|13262.5|13247.5|13263.3|13248.3|13263.3|13248.3|13259|13244|4
1650901350000|2022-04-25 15:42:30|13263.8|13248.8|13263.8|13248.8|13264.3|13249.3|13263.8|13248.8|1
1650901360000|2022-04-25 15:42:40|13263.3|13248.3|13263.3|13248.3|13263.3|13248.3|13263.3|13248.3|0
1650901380000|2022-04-25 15:43:00|13263.8|13248.8|13265.3|13250.3|13265.3|13250.3|13263.3|13248.3|0
1650901390000|2022-04-25 15:43:10|13265.7|13250.7|13265.8|13250.8|13265.8|13250.8|13265.7|13250.7|0
1650901410000|2022-04-25 15:43:30|13265.3|13250.3|13264.9|13249.9|13265.8|13250.8|13264.8|13249.8|4
1650901420000|2022-04-25 15:43:40|13265.4|13250.4|13266.8|13251.8|13266.8|13251.8|13265.4|13250.4|1
1650901430000|2022-04-25 15:43:50|13274|13259|13273.2|13258.2|13278.1|13263.1|13273.2|13258.2|8
1650901440000|2022-04-25 15:44:00|13272.2|13257.2|13275.2|13260.2|13276.1|13261.1|13272.2|13257.2|1
1650901450000|2022-04-25 15:44:10|13273.7|13258.7|13276.7|13261.7|13276.7|13261.7|13273.7|13258.7|1
1650901460000|2022-04-25 15:44:20|||||||||1
1650901470000|2022-04-25 15:44:30|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|1
1650901480000|2022-04-25 15:44:40|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|0
1650901490000|2022-04-25 15:44:50|13278.5|13263.5|13278.5|13263.5|13278.5|13263.5|13278|13263|1
1650901500000|2022-04-25 15:45:00|13279.5|13264.5|13278.6|13263.6|13279.5|13264.5|13278.6|13263.6|1
1650901510000|2022-04-25 15:45:10|13273|13258|13272.2|13257.2|13273|13258|13272.2|13257.2|7
1650901520000|2022-04-25 15:45:20|13273.1|13258.1|13274.5|13259.5|13274.5|13259.5|13273.1|13258.1|1
1650901530000|2022-04-25 15:45:30|13275|13260|13275.5|13260.5|13275.5|13260.5|13274.5|13259.5|1
1650901540000|2022-04-25 15:45:40|13276|13261|13276|13261|13276.5|13261.5|13276|13261|0
1650901560000|2022-04-25 15:46:00|13277.9|13262.9|13278.9|13263.9|13279.9|13264.9|13277.9|13262.9|3
1650901570000|2022-04-25 15:46:10|13278.4|13263.4|13279.4|13264.4|13279.4|13264.4|13278.4|13263.4|1
1650901580000|2022-04-25 15:46:20|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|0
1650901590000|2022-04-25 15:46:30|13277.9|13262.9|13274.9|13259.9|13277.9|13262.9|13272.4|13257.4|9
1650901600000|2022-04-25 15:46:40|13275.4|13260.4|13274.5|13259.5|13275.4|13260.4|13274.5|13259.5|2
1650901610000|2022-04-25 15:46:50|13275|13260|13275|13260|13275|13260|13275|13260|2
1650901620000|2022-04-25 15:47:00|13274.9|13259.9|13273.8|13258.8|13276.8|13261.8|13273.5|13258.5|7
1650901630000|2022-04-25 15:47:10|13275.3|13260.3|13273.8|13258.8|13275.3|13260.3|13273.8|13258.8|0
1650901640000|2022-04-25 15:47:20|13275.7|13260.7|13277.3|13262.3|13277.3|13262.3|13275.7|13260.7|1
1650901650000|2022-04-25 15:47:30|13278.2|13263.2|13275.8|13260.8|13280.2|13265.2|13273.4|13258.4|3
1650901660000|2022-04-25 15:47:40|13275.3|13260.3|13274.8|13259.8|13275.3|13260.3|13274.8|13259.8|0
1650901670000|2022-04-25 15:47:50|13273.9|13258.9|13269.1|13254.1|13273.9|13258.9|13268.6|13253.6|1
1650901680000|2022-04-25 15:48:00|13268.6|13253.6|13267.5|13252.5|13269|13254|13267.5|13252.5|5
1650901690000|2022-04-25 15:48:10|13268.4|13253.4|13268.5|13253.5|13268.5|13253.5|13268.4|13253.4|0
1650901700000|2022-04-25 15:48:20|13268.1|13253.1|13262.4|13247.4|13268.1|13253.1|13262.4|13247.4|0
1650901710000|2022-04-25 15:48:30|13262.3|13247.3|13271|13256|13271|13256|13262.3|13247.3|8
1650901740000|2022-04-25 15:49:00|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|0
1650901750000|2022-04-25 15:49:10|13269.5|13254.5|13267.2|13252.2|13269.5|13254.5|13267.2|13252.2|1
1650901760000|2022-04-25 15:49:20|13266.7|13251.7|13266.2|13251.2|13266.7|13251.7|13266.2|13251.2|0
1650901780000|2022-04-25 15:49:40|13265.7|13250.7|13265.7|13250.7|13265.7|13250.7|13265.7|13250.7|0
1650901790000|2022-04-25 15:49:50|13266.7|13251.7|13271.4|13256.4|13271.4|13256.4|13266.7|13251.7|2
1650901800000|2022-04-25 15:50:00|13270.4|13255.4|13275.2|13260.2|13275.3|13260.3|13270.4|13255.4|9
1650901810000|2022-04-25 15:50:10|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|13275.7|13260.7|0
1650901820000|2022-04-25 15:50:20|||||||||1
1650901830000|2022-04-25 15:50:30|13276.2|13261.2|13276.3|13261.3|13276.7|13261.7|13276.2|13261.2|5
1650901840000|2022-04-25 15:50:40|13272.4|13257.4|13272.4|13257.4|13273.3|13258.3|13272.4|13257.4|2
1650901850000|2022-04-25 15:50:50|13273.3|13258.3|13273.3|13258.3|13273.8|13258.8|13272.4|13257.4|0
1650901860000|2022-04-25 15:51:00|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1650901870000|2022-04-25 15:51:10|13274.8|13259.8|13274.8|13259.8|13274.8|13259.8|13274.8|13259.8|1
1650901890000|2022-04-25 15:51:30|13274.9|13259.9|13274.9|13259.9|13274.9|13259.9|13274.9|13259.9|1
1650901900000|2022-04-25 15:51:40|13274.8|13259.8|13274.8|13259.8|13274.8|13259.8|13274.8|13259.8|0
1650901910000|2022-04-25 15:51:50|13276.6|13261.6|13276.8|13261.8|13277.7|13262.7|13276.6|13261.6|1
1650901920000|2022-04-25 15:52:00|13278.8|13263.8|13274.3|13259.3|13278.8|13263.8|13274.3|13259.3|3
1650901950000|2022-04-25 15:52:30|13274.2|13259.2|13275.8|13260.8|13276.2|13261.2|13272.8|13257.8|2
1650901960000|2022-04-25 15:52:40|13275.7|13260.7|13275.2|13260.2|13275.7|13260.7|13275.2|13260.2|1
1650901980000|2022-04-25 15:53:00|13275.7|13260.7|13276.3|13261.3|13276.3|13261.3|13275.7|13260.7|6
1650901990000|2022-04-25 15:53:10|13275.9|13260.9|13270.5|13255.5|13276.3|13261.3|13269.9|13254.9|3
1650902030000|2022-04-25 15:53:50|13272.4|13257.4|13273.4|13258.4|13273.4|13258.4|13272.4|13257.4|3
1650902040000|2022-04-25 15:54:00|13272.8|13257.8|13272|13257|13273.3|13258.3|13272|13257|2
1650902050000|2022-04-25 15:54:10|13271.9|13256.9|13270.1|13255.1|13271.9|13256.9|13270.1|13255.1|2
1650902060000|2022-04-25 15:54:20|13270.4|13255.4|13270.9|13255.9|13270.9|13255.9|13269.4|13254.4|2
1650902070000|2022-04-25 15:54:30|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|1
1650902080000|2022-04-25 15:54:40|13271.8|13256.8|13270.9|13255.9|13271.9|13256.9|13270.9|13255.9|1
1650902090000|2022-04-25 15:54:50|13270.8|13255.8|13274.7|13259.7|13274.7|13259.7|13270.8|13255.8|5
1650902100000|2022-04-25 15:55:00|13274.8|13259.8|13274.3|13259.3|13275.3|13260.3|13273.8|13258.8|6
1650902110000|2022-04-25 15:55:10|13274.8|13259.8|13274.3|13259.3|13274.8|13259.8|13274.3|13259.3|3
1650902120000|2022-04-25 15:55:20|13274.1|13259.1|13269.8|13254.8|13274.1|13259.1|13269.8|13254.8|1
1650902130000|2022-04-25 15:55:30|13269.9|13254.9|13271.8|13256.8|13272.8|13257.8|13269.9|13254.9|1
1650902150000|2022-04-25 15:55:50|13273.3|13258.3|13270.9|13255.9|13273.3|13258.3|13270.9|13255.9|1
1650902160000|2022-04-25 15:56:00|13271.9|13256.9|13274.8|13259.8|13274.8|13259.8|13271.9|13256.9|3
1650902180000|2022-04-25 15:56:20|||||||||2
1650902200000|2022-04-25 15:56:40|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|2
1650902210000|2022-04-25 15:56:50|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|2
1650902220000|2022-04-25 15:57:00|13275.3|13260.3|13275.3|13260.3|13275.3|13260.3|13275.3|13260.3|2
1650902230000|2022-04-25 15:57:10|13274.8|13259.8|13271|13256|13274.8|13259.8|13270|13255|3
1650902240000|2022-04-25 15:57:20|13270.5|13255.5|13271|13256|13271|13256|13270.5|13255.5|2
1650902250000|2022-04-25 15:57:30|13270.5|13255.5|13270.5|13255.5|13271|13256|13270.1|13255.1|1
1650902260000|2022-04-25 15:57:40|13271|13256|13271.5|13256.5|13271.5|13256.5|13270.5|13255.5|0
1650902270000|2022-04-25 15:57:50|13272|13257|13274|13259|13274|13259|13272|13257|0
1650902280000|2022-04-25 15:58:00|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|0
1650902310000|2022-04-25 15:58:30|13275|13260|13275|13260|13275|13260|13275|13260|1
1650902320000|2022-04-25 15:58:40|13274.9|13259.9|13275.9|13260.9|13275.9|13260.9|13274.9|13259.9|1
1650902330000|2022-04-25 15:58:50|13276.3|13261.3|13280.7|13265.7|13281.2|13266.2|13276.3|13261.3|4
1650902340000|2022-04-25 15:59:00|13279.8|13264.8|13279.7|13264.7|13281.7|13266.7|13279.3|13264.3|5
1650902350000|2022-04-25 15:59:10|13279.3|13264.3|13278.3|13263.3|13279.3|13264.3|13278.2|13263.2|2
1650902360000|2022-04-25 15:59:20|||||||||1
1650902370000|2022-04-25 15:59:30|||||||||2
1650902390000|2022-04-25 15:59:50|13280.2|13265.2|13281.2|13266.2|13281.2|13266.2|13280.2|13265.2|5
1650902400000|2022-04-25 16:00:00|13279.3|13264.3|13278.8|13263.8|13279.3|13264.3|13277.8|13262.8|5
1650902460000|2022-04-25 16:01:00|13278.3|13263.3|13278.3|13263.3|13278.3|13263.3|13278.3|13263.3|2
1650902470000|2022-04-25 16:01:10|||||||||2
1650902480000|2022-04-25 16:01:20|13274|13259|13267.1|13252.1|13274.4|13259.4|13267.1|13252.1|2
1650902490000|2022-04-25 16:01:30|13266.6|13251.6|13266.1|13251.1|13267.1|13252.1|13266.1|13251.1|1
1650902500000|2022-04-25 16:01:40|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|6
1650902510000|2022-04-25 16:01:50|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|0
1650902520000|2022-04-25 16:02:00|13271|13256|13270|13255|13271|13256|13270|13255|0
1650902530000|2022-04-25 16:02:10|13266.1|13251.1|13267.6|13252.6|13267.6|13252.6|13266.1|13251.1|7
1650902540000|2022-04-25 16:02:20|13267.9|13252.9|13267.9|13252.9|13267.9|13252.9|13267.9|13252.9|0
1650902550000|2022-04-25 16:02:30|13268.9|13253.9|13275.1|13260.1|13275.1|13260.1|13268.9|13253.9|3
1650902560000|2022-04-25 16:02:40|13275.7|13260.7|13276.7|13261.7|13276.7|13261.7|13275.7|13260.7|1
1650902580000|2022-04-25 16:03:00|13277.2|13262.2|13285.1|13270.1|13286.1|13271.1|13277.2|13262.2|11
1650902590000|2022-04-25 16:03:10|13284.1|13269.1|13283|13268|13284.1|13269.1|13283|13268|8
1650902610000|2022-04-25 16:03:30|13283.2|13268.2|13283.2|13268.2|13283.2|13268.2|13283.2|13268.2|0
1650902620000|2022-04-25 16:03:40|13282.7|13267.7|13282.7|13267.7|13282.7|13267.7|13282.7|13267.7|0
1650902630000|2022-04-25 16:03:50|13278.3|13263.3|13287.8|13272.8|13287.8|13272.8|13278.3|13263.3|19
1650902640000|2022-04-25 16:04:00|13288|13273|13292.6|13277.6|13293.7|13278.7|13288|13273|24
1650902650000|2022-04-25 16:04:10|13292.3|13277.3|13291.8|13276.8|13292.3|13277.3|13291.8|13276.8|0
1650902660000|2022-04-25 16:04:20|13297.2|13282.2|13297|13282|13297.2|13282.2|13297|13282|12
1650902670000|2022-04-25 16:04:30|13297.1|13282.1|13297.4|13282.4|13297.4|13282.4|13296.8|13281.8|51
1650902680000|2022-04-25 16:04:40|13297.5|13282.5|13297.5|13282.5|13297.5|13282.5|13297.4|13282.4|14
1650902690000|2022-04-25 16:04:50|13298.9|13283.9|13299.1|13284.1|13299.5|13284.5|13298.9|13283.9|9
1650902700000|2022-04-25 16:05:00|||||||||1
1650902710000|2022-04-25 16:05:10|13300.2|13285.2|13305.5|13290.5|13305.5|13290.5|13300.1|13285.1|19
1650902720000|2022-04-25 16:05:20|13303|13288|13310|13295|13310|13295|13302.1|13287.1|31
1650902730000|2022-04-25 16:05:30|13310.1|13295.1|13310.1|13295.1|13310.1|13295.1|13310.1|13295.1|3
1650902740000|2022-04-25 16:05:40|13309.6|13294.6|13311.5|13296.5|13311.6|13296.6|13309.6|13294.6|3
1650902750000|2022-04-25 16:05:50|13313.1|13298.1|13313.1|13298.1|13313.1|13298.1|13313.1|13298.1|1
1650902760000|2022-04-25 16:06:00|13312.7|13297.7|13319|13304|13320.5|13305.5|13312.7|13297.7|27
1650902770000|2022-04-25 16:06:10|13319.5|13304.5|13320|13305|13320|13305|13319.5|13304.5|1
1650902780000|2022-04-25 16:06:20|13320.1|13305.1|13325.1|13310.1|13325.1|13310.1|13320.1|13305.1|13
1650902790000|2022-04-25 16:06:30|13320.6|13305.6|13322.1|13307.1|13322.1|13307.1|13320.6|13305.6|6
1650902800000|2022-04-25 16:06:40|13320.6|13305.6|13320.1|13305.1|13320.6|13305.6|13319.6|13304.6|0
1650902810000|2022-04-25 16:06:50|13319.6|13304.6|13324.6|13309.6|13324.6|13309.6|13319.6|13304.6|22
1650902820000|2022-04-25 16:07:00|13324.1|13309.1|13323.6|13308.6|13324.1|13309.1|13323.6|13308.6|3
1650902830000|2022-04-25 16:07:10|13324.9|13309.9|13323.1|13308.1|13325.5|13310.5|13323.1|13308.1|3
1650902840000|2022-04-25 16:07:20|13323.5|13308.5|13324.5|13309.5|13324.5|13309.5|13323.5|13308.5|0
1650902850000|2022-04-25 16:07:30|13325.5|13310.5|13324|13309|13325.5|13310.5|13323.5|13308.5|4
1650902860000|2022-04-25 16:07:40|||||||||1
1650902870000|2022-04-25 16:07:50|13320.1|13305.1|13319|13304|13320.1|13305.1|13319|13304|7
1650902880000|2022-04-25 16:08:00|13325|13310|13325.5|13310.5|13326|13311|13325|13310|2
1650902890000|2022-04-25 16:08:10|13325.4|13310.4|13324.5|13309.5|13325.4|13310.4|13324.5|13309.5|0
1650902900000|2022-04-25 16:08:20|13324.9|13309.9|13324.5|13309.5|13324.9|13309.9|13324|13309|1
1650902910000|2022-04-25 16:08:30|13324.9|13309.9|13324.9|13309.9|13324.9|13309.9|13324.5|13309.5|1
1650902920000|2022-04-25 16:08:40|13322.6|13307.6|13322|13307|13325.9|13310.9|13322|13307|4
1650902930000|2022-04-25 16:08:50|13324.9|13309.9|13324.9|13309.9|13324.9|13309.9|13324.9|13309.9|3
1650902940000|2022-04-25 16:09:00|13325.4|13310.4|13324|13309|13326.9|13311.9|13324|13309|1
1650902950000|2022-04-25 16:09:10|13326.4|13311.4|13330.3|13315.3|13330.3|13315.3|13326.4|13311.4|7
1650902960000|2022-04-25 16:09:20|13331.8|13316.8|13332.9|13317.9|13332.9|13317.9|13330.9|13315.9|8
1650902970000|2022-04-25 16:09:30|13332.5|13317.5|13327.5|13312.5|13332.5|13317.5|13327|13312|8
1650902980000|2022-04-25 16:09:40|13328.4|13313.4|13330.9|13315.9|13330.9|13315.9|13328|13313|5
1650902990000|2022-04-25 16:09:50|13330.5|13315.5|13330.8|13315.8|13332.8|13317.8|13330.5|13315.5|12
1650903000000|2022-04-25 16:10:00|13330.4|13315.4|13330.5|13315.5|13330.9|13315.9|13329.4|13314.4|1
1650903010000|2022-04-25 16:10:10|13332.4|13317.4|13334.5|13319.5|13334.5|13319.5|13332.4|13317.4|3
1650903020000|2022-04-25 16:10:20|13334.4|13319.4|13339.3|13324.3|13339.3|13324.3|13332.6|13317.6|8
1650903030000|2022-04-25 16:10:30|13339.4|13324.4|13339.9|13324.9|13339.9|13324.9|13339.4|13324.4|2
1650903040000|2022-04-25 16:10:40|13340|13325|13340|13325|13340|13325|13340|13325|1
1650903050000|2022-04-25 16:10:50|13339.9|13324.9|13332.6|13317.6|13339.9|13324.9|13332.6|13317.6|22
1650903060000|2022-04-25 16:11:00|13332.5|13317.5|13335.9|13320.9|13335.9|13320.9|13332.5|13317.5|3
1650903070000|2022-04-25 16:11:10|13341.3|13326.3|13342.3|13327.3|13342.3|13327.3|13340.4|13325.4|11
1650903080000|2022-04-25 16:11:20|13341.9|13326.9|13342.4|13327.4|13342.4|13327.4|13341.9|13326.9|1
1650903090000|2022-04-25 16:11:30|13341.5|13326.5|13339.5|13324.5|13342.4|13327.4|13339.5|13324.5|2
1650903100000|2022-04-25 16:11:40|13340.4|13325.4|13341.9|13326.9|13341.9|13326.9|13340.4|13325.4|8
1650903110000|2022-04-25 16:11:50|13342.3|13327.3|13339.5|13324.5|13342.3|13327.3|13339.5|13324.5|4
1650903120000|2022-04-25 16:12:00|13340|13325|13342.3|13327.3|13342.4|13327.4|13340|13325|6
1650903130000|2022-04-25 16:12:10|13341.9|13326.9|13350.8|13335.8|13350.9|13335.9|13340.5|13325.5|3
1650903140000|2022-04-25 16:12:20|13349.9|13334.9|13351.4|13336.4|13351.4|13336.4|13349.9|13334.9|0
1650903150000|2022-04-25 16:12:30|13350.5|13335.5|13349.5|13334.5|13351.4|13336.4|13349|13334|2
1650903160000|2022-04-25 16:12:40|13351.9|13336.9|13350.5|13335.5|13353.5|13338.5|13350|13335|6
1650903170000|2022-04-25 16:12:50|13349.5|13334.5|13348|13333|13349.5|13334.5|13348|13333|5
1650903180000|2022-04-25 16:13:00|13346.5|13331.5|13346|13331|13346.5|13331.5|13346|13331|0
1650903190000|2022-04-25 16:13:10|13375.4|13350.4|13371.2|13356.2|13375.9|13360.4|13370.4|13350.4|18
1650903200000|2022-04-25 16:13:20|13371.7|13356.7|13366.5|13351.5|13371.7|13356.7|13365.1|13350.1|8
1650903210000|2022-04-25 16:13:30|13366.6|13351.6|13366.8|13351.8|13367.7|13352.7|13365.7|13350.7|2
1650903220000|2022-04-25 16:13:40|13367.2|13352.2|13367.2|13352.2|13367.7|13352.7|13366.4|13351.4|1
1650903230000|2022-04-25 16:13:50|13366.9|13351.9|13366.3|13351.3|13366.9|13351.9|13366.3|13351.3|7
1650903240000|2022-04-25 16:14:00|13366.4|13351.4|13374.2|13359.2|13374.2|13359.2|13366.3|13351.3|11
1650903250000|2022-04-25 16:14:10|13370.3|13355.3|13368.8|13353.8|13370.3|13355.3|13368.8|13353.8|1
1650903260000|2022-04-25 16:14:20|13370.8|13355.8|13371.3|13356.3|13371.3|13356.3|13370.8|13355.8|1
1650903270000|2022-04-25 16:14:30|||||||||1
1650903290000|2022-04-25 16:14:50|13371.8|13356.8|13375.3|13360.3|13375.3|13360.3|13371.8|13356.8|8
1650903300000|2022-04-25 16:15:00|13373.8|13358.8|13370.4|13355.4|13373.8|13358.8|13369.9|13354.9|8
1650903310000|2022-04-25 16:15:10|13368.8|13353.8|13369.3|13354.3|13370.3|13355.3|13368.4|13353.4|5
1650903320000|2022-04-25 16:15:20|13368.9|13353.9|13367.5|13352.5|13368.9|13353.9|13367.5|13352.5|4
1650903330000|2022-04-25 16:15:30|13367.4|13352.4|13366.9|13351.9|13367.4|13352.4|13366.4|13351.4|7
1650903340000|2022-04-25 16:15:40|13367.3|13352.3|13369.4|13354.4|13369.4|13354.4|13367.3|13352.3|2
1650903350000|2022-04-25 16:15:50|||||||||1
1650903360000|2022-04-25 16:16:00|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|13368.9|13353.9|0
1650903370000|2022-04-25 16:16:10|13368.4|13353.4|13368.9|13353.9|13368.9|13353.9|13367.4|13352.4|2
1650903380000|2022-04-25 16:16:20|13367.9|13352.9|13377.6|13362.6|13377.6|13362.6|13367.9|13352.9|5
1650903390000|2022-04-25 16:16:30|13378.2|13363.2|13377.3|13362.3|13378.7|13363.7|13377.3|13362.3|7
1650903400000|2022-04-25 16:16:40|13377.8|13362.8|13379.8|13364.8|13379.8|13364.8|13377.8|13362.8|3
1650903410000|2022-04-25 16:16:50|13373.4|13358.4|13375.3|13360.3|13375.3|13360.3|13373.4|13358.4|7
1650903420000|2022-04-25 16:17:00|13374.8|13359.8|13366.9|13351.9|13374.8|13359.8|13366.9|13351.9|3
1650903430000|2022-04-25 16:17:10|13364.9|13349.9|13364.9|13349.9|13364.9|13349.9|13364.9|13349.9|1
1650903450000|2022-04-25 16:17:30|13364.4|13349.4|13363.8|13348.8|13364.4|13349.4|13363.8|13348.8|0
1650903470000|2022-04-25 16:17:50|13362.8|13347.8|13360.4|13345.4|13362.8|13347.8|13360.4|13345.4|4
1650903480000|2022-04-25 16:18:00|13359.4|13344.4|13359.4|13344.4|13359.4|13344.4|13358.9|13343.9|0
1650903490000|2022-04-25 16:18:10|13358.9|13343.9|13358.9|13343.9|13358.9|13343.9|13358.9|13343.9|0
1650903500000|2022-04-25 16:18:20|13359.8|13344.8|13359.8|13344.8|13359.8|13344.8|13359.8|13344.8|0
1650903510000|2022-04-25 16:18:30|13359.3|13344.3|13364.3|13349.3|13364.3|13349.3|13359.3|13344.3|10
1650903520000|2022-04-25 16:18:40|13361.4|13346.4|13361.8|13346.8|13361.9|13346.9|13361.4|13346.4|13
1650903530000|2022-04-25 16:18:50|13361.3|13346.3|13360.3|13345.3|13361.3|13346.3|13360.3|13345.3|3
1650903540000|2022-04-25 16:19:00|13361.7|13346.7|13363.3|13348.3|13363.3|13348.3|13361.7|13346.7|0
1650903550000|2022-04-25 16:19:10|13363.8|13348.8|13367.2|13352.2|13367.2|13352.2|13363.8|13348.8|3
1650903560000|2022-04-25 16:19:20|13367.8|13352.8|13371.3|13356.3|13371.3|13356.3|13367.8|13352.8|4
1650903580000|2022-04-25 16:19:40|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|4
1650903590000|2022-04-25 16:19:50|13371.9|13356.9|13372.8|13357.8|13373.3|13358.3|13371.9|13356.9|2
1650903600000|2022-04-25 16:20:00|13372.3|13357.3|13381.6|13366.6|13382.2|13367.2|13372.3|13357.3|16
1650903610000|2022-04-25 16:20:10|13381.1|13366.1|13381.2|13366.2|13381.2|13366.2|13381.1|13366.1|0
1650903620000|2022-04-25 16:20:20|13381.1|13366.1|13375|13360|13381.1|13366.1|13375|13360|5
1650903630000|2022-04-25 16:20:30|13374.8|13359.8|13374.3|13359.3|13374.8|13359.8|13374.3|13359.3|1
1650903640000|2022-04-25 16:20:40|13374.7|13359.7|13374.8|13359.8|13374.8|13359.8|13374.7|13359.7|0
1650903650000|2022-04-25 16:20:50|13375.3|13360.3|13374.8|13359.8|13375.8|13360.8|13374.8|13359.8|2
1650903660000|2022-04-25 16:21:00|13376.2|13361.2|13384.8|13369.8|13384.8|13369.8|13376.2|13361.2|6
1650903670000|2022-04-25 16:21:10|13379.6|13364.6|13377.8|13362.8|13379.6|13364.6|13377.8|13362.8|8
1650903690000|2022-04-25 16:21:30|13377.3|13362.3|13375.8|13360.8|13377.3|13362.3|13375.8|13360.8|0
1650903700000|2022-04-25 16:21:40|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|1
1650903710000|2022-04-25 16:21:50|13375.2|13360.2|13369.7|13354.7|13375.2|13360.2|13369.7|13354.7|2
1650903720000|2022-04-25 16:22:00|13370.2|13355.2|13367.3|13352.3|13370.2|13355.2|13366.8|13351.8|1
1650903730000|2022-04-25 16:22:10|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|4
1650903750000|2022-04-25 16:22:30|13372.3|13357.3|13372.7|13357.7|13372.8|13357.8|13372.3|13357.3|0
1650903760000|2022-04-25 16:22:40|13373.2|13358.2|13373.3|13358.3|13373.3|13358.3|13373.2|13358.2|0
1650903770000|2022-04-25 16:22:50|13371.7|13356.7|13364.8|13349.8|13371.7|13356.7|13364.8|13349.8|11
1650903780000|2022-04-25 16:23:00|13364.3|13349.3|13361.8|13346.8|13364.3|13349.3|13361.8|13346.8|2
1650903790000|2022-04-25 16:23:10|13362.3|13347.3|13372.2|13357.2|13372.2|13357.2|13362.3|13347.3|7
1650903800000|2022-04-25 16:23:20|13371.3|13356.3|13372.8|13357.8|13372.8|13357.8|13371.3|13356.3|0
1650903810000|2022-04-25 16:23:30|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|13372.7|13357.7|0
1650903840000|2022-04-25 16:24:00|13372.2|13357.2|13372.2|13357.2|13372.7|13357.7|13372|13357|2
1650903850000|2022-04-25 16:24:10|||||||||1
1650903860000|2022-04-25 16:24:20|13371.8|13356.8|13371.7|13356.7|13371.8|13356.8|13371.7|13356.7|0
1650903870000|2022-04-25 16:24:30|13364.3|13349.3|13364.3|13349.3|13364.3|13349.3|13364.3|13349.3|1
1650903880000|2022-04-25 16:24:40|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|2
1650903890000|2022-04-25 16:24:50|13361.3|13346.3|13362.2|13347.2|13362.2|13347.2|13361.2|13346.2|1
1650903900000|2022-04-25 16:25:00|13362.7|13347.7|13371.7|13356.7|13371.7|13356.7|13362.7|13347.7|12
1650903910000|2022-04-25 16:25:10|13371.6|13356.6|13371.6|13356.6|13371.6|13356.6|13371.6|13356.6|0
1650903920000|2022-04-25 16:25:20|13371.2|13356.2|13369.2|13354.2|13371.6|13356.6|13369.2|13354.2|3
1650903940000|2022-04-25 16:25:40|13369.7|13354.7|13369.1|13354.1|13369.7|13354.7|13369.1|13354.1|1
1650903960000|2022-04-25 16:26:00|13370.1|13355.1|13373.1|13358.1|13374.4|13359.4|13370.1|13355.1|13
1650903970000|2022-04-25 16:26:10|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|0
1650903980000|2022-04-25 16:26:20|||||||||2
1650903990000|2022-04-25 16:26:30|13373.6|13358.6|13373.7|13358.7|13373.7|13358.7|13373.6|13358.6|0
1650904000000|2022-04-25 16:26:40|13374.2|13359.2|13379.6|13364.6|13379.6|13364.6|13374.2|13359.2|3
1650904010000|2022-04-25 16:26:50|13379.4|13364.4|13374.7|13359.7|13379.4|13364.4|13374.7|13359.7|6
1650904020000|2022-04-25 16:27:00|13377.6|13362.6|13377.2|13362.2|13378.2|13363.2|13377.2|13362.2|1
1650904030000|2022-04-25 16:27:10|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|0
1650904040000|2022-04-25 16:27:20|13376.6|13361.6|13376.6|13361.6|13376.6|13361.6|13376.6|13361.6|0
1650904050000|2022-04-25 16:27:30|13375.7|13360.7|13370.6|13355.6|13375.7|13360.7|13370.6|13355.6|4
1650904060000|2022-04-25 16:27:40|13371.1|13356.1|13371.6|13356.6|13371.6|13356.6|13371.1|13356.1|0
1650904070000|2022-04-25 16:27:50|13371.1|13356.1|13369.2|13354.2|13371.1|13356.1|13368.6|13353.6|12
1650904080000|2022-04-25 16:28:00|13369.1|13354.1|13371.6|13356.6|13371.6|13356.6|13369.1|13354.1|2
1650904090000|2022-04-25 16:28:10|13372.1|13357.1|13370.6|13355.6|13372.1|13357.1|13370.1|13355.1|0
1650904100000|2022-04-25 16:28:20|13371.1|13356.1|13371.6|13356.6|13372.1|13357.1|13370.6|13355.6|0
1650904110000|2022-04-25 16:28:30|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|0
1650904140000|2022-04-25 16:29:00|13372|13357|13369.1|13354.1|13372|13357|13369.1|13354.1|6
1650904150000|2022-04-25 16:29:10|13368.6|13353.6|13370.1|13355.1|13371.6|13356.6|13368.6|13353.6|3
1650904160000|2022-04-25 16:29:20|13370.6|13355.6|13371.6|13356.6|13371.6|13356.6|13370.1|13355.1|0
1650904170000|2022-04-25 16:29:30|13374.6|13359.6|13377.1|13362.1|13377.1|13362.1|13374.6|13359.6|1
1650904180000|2022-04-25 16:29:40|||||||||2
1650904200000|2022-04-25 16:30:00|13377.5|13362.5|13377.6|13362.6|13377.6|13362.6|13377.5|13362.5|0
1650904220000|2022-04-25 16:30:20|13378.1|13363.1|13381.5|13366.5|13381.5|13366.5|13378.1|13363.1|5
1650904230000|2022-04-25 16:30:30|13381.1|13366.1|13375.6|13360.6|13381.1|13366.1|13375.6|13360.6|15
1650904240000|2022-04-25 16:30:40|13375.2|13360.2|13375.1|13360.1|13375.2|13360.2|13375.1|13360.1|0
1650904250000|2022-04-25 16:30:50|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|0
1650904260000|2022-04-25 16:31:00|13375.6|13360.6|13373.6|13358.6|13375.6|13360.6|13373.6|13358.6|3
1650904270000|2022-04-25 16:31:10|13373.1|13358.1|13373.6|13358.6|13373.6|13358.6|13373.1|13358.1|0
1650904280000|2022-04-25 16:31:20|13374.1|13359.1|13374.1|13359.1|13374.1|13359.1|13374.1|13359.1|0
1650904290000|2022-04-25 16:31:30|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|0
1650904300000|2022-04-25 16:31:40|||||||||1
1650904310000|2022-04-25 16:31:50|13375|13360|13379.1|13364.1|13381.1|13366.1|13375|13360|8
1650904320000|2022-04-25 16:32:00|13378.1|13363.1|13379.1|13364.1|13379.6|13364.6|13378.1|13363.1|7
1650904330000|2022-04-25 16:32:10|13381.9|13366.9|13382|13367|13382|13367|13381.9|13366.9|4
1650904340000|2022-04-25 16:32:20|13381.5|13366.5|13380.6|13365.6|13381.5|13366.5|13380.6|13365.6|0
1650904350000|2022-04-25 16:32:30|13380.5|13365.5|13381.5|13366.5|13381.5|13366.5|13380.5|13365.5|0
1650904360000|2022-04-25 16:32:40|13382|13367|13380.1|13365.1|13382|13367|13380.1|13365.1|2
1650904370000|2022-04-25 16:32:50|13383|13368|13378.1|13363.1|13384.9|13369.9|13378.1|13363.1|7
1650904380000|2022-04-25 16:33:00|13379|13364|13377.6|13362.6|13383.5|13368.5|13377.6|13362.6|5
1650904390000|2022-04-25 16:33:10|13375.6|13360.6|13374.5|13359.5|13375.6|13360.6|13373.6|13358.6|7
1650904400000|2022-04-25 16:33:20|13375.5|13360.5|13377|13362|13377|13362|13375.5|13360.5|2
1650904410000|2022-04-25 16:33:30|13377.5|13362.5|13375.1|13360.1|13377.5|13362.5|13375.1|13360.1|1
1650904430000|2022-04-25 16:33:50|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|0
1650904440000|2022-04-25 16:34:00|13377|13362|13377.5|13362.5|13377.5|13362.5|13377|13362|0
1650904450000|2022-04-25 16:34:10|13375.2|13360.2|13374.1|13359.1|13375.2|13360.2|13374.1|13359.1|5
1650904460000|2022-04-25 16:34:20|13374|13359|13376|13361|13376|13361|13374|13359|5
1650904470000|2022-04-25 16:34:30|13377|13362|13376.1|13361.1|13377|13362|13376.1|13361.1|0
1650904480000|2022-04-25 16:34:40|13377|13362|13377.5|13362.5|13377.5|13362.5|13377|13362|1
1650904490000|2022-04-25 16:34:50|13378|13363|13378|13363|13378.5|13363.5|13378|13363|0
1650904500000|2022-04-25 16:35:00|13377.6|13362.6|13381.9|13366.9|13381.9|13366.9|13377.6|13362.6|5
1650904510000|2022-04-25 16:35:10|13383|13368|13378.8|13363.8|13383|13368|13378.8|13363.8|6
1650904520000|2022-04-25 16:35:20|13378|13363|13377.5|13362.5|13378|13363|13377.5|13362.5|1
1650904550000|2022-04-25 16:35:50|13377|13362|13375.5|13360.5|13377|13362|13375.5|13360.5|0
1650904560000|2022-04-25 16:36:00|13375|13360|13374.5|13359.5|13375|13360|13372.1|13357.1|1
1650904570000|2022-04-25 16:36:10|13376.4|13361.4|13377|13362|13377|13362|13376.4|13361.4|0
1650904590000|2022-04-25 16:36:30|13378.5|13363.5|13374.2|13359.2|13378.5|13363.5|13374.2|13359.2|2
1650904600000|2022-04-25 16:36:40|13374|13359|13374|13359|13374|13359|13374|13359|0
1650904610000|2022-04-25 16:36:50|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|13374|13359|2
1650904620000|2022-04-25 16:37:00|13372.6|13357.6|13371|13356|13372.6|13357.6|13371|13356|0
1650904630000|2022-04-25 16:37:10|13369.5|13354.5|13369|13354|13370|13355|13369|13354|1
1650904640000|2022-04-25 16:37:20|13368|13353|13368|13353|13368|13353|13368|13353|5
1650904650000|2022-04-25 16:37:30|13369|13354|13370|13355|13370|13355|13369|13354|6
1650904690000|2022-04-25 16:38:10|13370.5|13355.5|13365|13350|13370.5|13355.5|13365|13350|4
1650904700000|2022-04-25 16:38:20|13371|13356|13370.5|13355.5|13371|13356|13370.5|13355.5|2
1650904720000|2022-04-25 16:38:40|||||||||1
1650904740000|2022-04-25 16:39:00|||||||||1
1650904770000|2022-04-25 16:39:30|13370.4|13355.4|13371|13356|13371|13356|13370.4|13355.4|1
1650904800000|2022-04-25 16:40:00|13372.9|13357.9|13370.4|13355.4|13372.9|13357.9|13370.4|13355.4|2
1650904810000|2022-04-25 16:40:10|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|0
1650904830000|2022-04-25 16:40:30|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|0
1650904840000|2022-04-25 16:40:40|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|13371.9|13356.9|0
1650904850000|2022-04-25 16:40:50|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|1
1650904870000|2022-04-25 16:41:10|13372.9|13357.9|13371.5|13356.5|13372.9|13357.9|13371.5|13356.5|2
1650904880000|2022-04-25 16:41:20|13371.3|13356.3|13370.4|13355.4|13371.3|13356.3|13370.4|13355.4|1
1650904890000|2022-04-25 16:41:30|13369.9|13354.9|13369.9|13354.9|13369.9|13354.9|13369.9|13354.9|0
1650904900000|2022-04-25 16:41:40|13370.9|13355.9|13371.3|13356.3|13371.8|13356.8|13370.8|13355.8|3
1650904910000|2022-04-25 16:41:50|13371.8|13356.8|13371.4|13356.4|13371.8|13356.8|13371.4|13356.4|0
1650904920000|2022-04-25 16:42:00|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|0
1650904930000|2022-04-25 16:42:10|13371.8|13356.8|13371.9|13356.9|13371.9|13356.9|13371.8|13356.8|0
1650904940000|2022-04-25 16:42:20|13373.3|13358.3|13370.4|13355.4|13373.3|13358.3|13370.4|13355.4|1
1650904950000|2022-04-25 16:42:30|13369.9|13354.9|13369.4|13354.4|13370.4|13355.4|13368.9|13353.9|8
1650904970000|2022-04-25 16:42:50|13368.9|13353.9|13366.3|13351.3|13368.9|13353.9|13364.9|13349.9|3
1650904980000|2022-04-25 16:43:00|13365.8|13350.8|13366.8|13351.8|13366.8|13351.8|13365.8|13350.8|1
1650904990000|2022-04-25 16:43:10|13366.3|13351.3|13364.4|13349.4|13366.3|13351.3|13364.4|13349.4|1
1650905000000|2022-04-25 16:43:20|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|13365.4|13350.4|2
1650905010000|2022-04-25 16:43:30|13365.4|13350.4|13365.8|13350.8|13365.8|13350.8|13365.4|13350.4|2
1650905050000|2022-04-25 16:44:10|||||||||1
1650905060000|2022-04-25 16:44:20|13366.8|13351.8|13367.7|13352.7|13367.7|13352.7|13366.8|13351.8|1
1650905070000|2022-04-25 16:44:30|13368.2|13353.2|13369.3|13354.3|13369.8|13354.8|13368.2|13353.2|0
1650905080000|2022-04-25 16:44:40|13367.3|13352.3|13367.8|13352.8|13367.8|13352.8|13367.3|13352.3|4
1650905090000|2022-04-25 16:44:50|||||||||1
1650905100000|2022-04-25 16:45:00|13368.3|13353.3|13368.3|13353.3|13368.3|13353.3|13368.3|13353.3|0
1650905120000|2022-04-25 16:45:20|13368.7|13353.7|13368.8|13353.8|13370.3|13355.3|13367.8|13352.8|2
1650905130000|2022-04-25 16:45:30|13368.3|13353.3|13368.8|13353.8|13369.3|13354.3|13367.8|13352.8|0
1650905150000|2022-04-25 16:45:50|13369.3|13354.3|13370.3|13355.3|13370.3|13355.3|13369.3|13354.3|0
1650905160000|2022-04-25 16:46:00|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|0
1650905180000|2022-04-25 16:46:20|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|0
1650905190000|2022-04-25 16:46:30|||||||||1
1650905200000|2022-04-25 16:46:40|13371.8|13356.8|13371.8|13356.8|13376.2|13361.2|13371.8|13356.8|4
1650905210000|2022-04-25 16:46:50|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|0
1650905220000|2022-04-25 16:47:00|13369.3|13354.3|13370.8|13355.8|13370.8|13355.8|13369.3|13354.3|5
1650905230000|2022-04-25 16:47:10|13370.3|13355.3|13370.3|13355.3|13370.3|13355.3|13370.3|13355.3|0
1650905240000|2022-04-25 16:47:20|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|0
1650905250000|2022-04-25 16:47:30|13370.7|13355.7|13369.8|13354.8|13370.7|13355.7|13369.8|13354.8|2
1650905260000|2022-04-25 16:47:40|13368.3|13353.3|13364.3|13349.3|13368.3|13353.3|13364.3|13349.3|5
1650905270000|2022-04-25 16:47:50|13362.4|13347.4|13362.3|13347.3|13362.4|13347.4|13361.3|13346.3|1
1650905280000|2022-04-25 16:48:00|13365.8|13350.8|13367.3|13352.3|13368.1|13353.1|13365.8|13350.8|4
1650905290000|2022-04-25 16:48:10|13368.3|13353.3|13361.8|13346.8|13368.8|13353.8|13361.8|13346.8|4
1650905300000|2022-04-25 16:48:20|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|0
1650905310000|2022-04-25 16:48:30|13362.8|13347.8|13363.2|13348.2|13363.2|13348.2|13362.8|13347.8|0
1650905320000|2022-04-25 16:48:40|||||||||1
1650905340000|2022-04-25 16:49:00|13364.8|13349.8|13364.8|13349.8|13364.8|13349.8|13364.8|13349.8|2
1650905350000|2022-04-25 16:49:10|13365.3|13350.3|13365.3|13350.3|13365.3|13350.3|13365.3|13350.3|0
1650905360000|2022-04-25 16:49:20|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|1
1650905370000|2022-04-25 16:49:30|13362.8|13347.8|13365.2|13350.2|13365.2|13350.2|13362.3|13347.3|2
1650905380000|2022-04-25 16:49:40|13364.8|13349.8|13368.7|13353.7|13368.7|13353.7|13364.7|13349.7|0
1650905390000|2022-04-25 16:49:50|13369.1|13354.1|13368.2|13353.2|13369.2|13354.2|13367.7|13352.7|5
1650905400000|2022-04-25 16:50:00|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|0
1650905410000|2022-04-25 16:50:10|13364.8|13349.8|13363.8|13348.8|13364.8|13349.8|13363.8|13348.8|3
1650905430000|2022-04-25 16:50:30|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|0
1650905440000|2022-04-25 16:50:40|13364.2|13349.2|13364.2|13349.2|13364.2|13349.2|13364.2|13349.2|1
1650905450000|2022-04-25 16:50:50|13357.3|13342.3|13357.2|13342.2|13357.3|13342.3|13357.2|13342.2|4
1650905460000|2022-04-25 16:51:00|13357.3|13342.3|13360.1|13345.1|13361.2|13346.2|13357.3|13342.3|9
1650905470000|2022-04-25 16:51:10|13360.2|13345.2|13360.7|13345.7|13360.7|13345.7|13360.2|13345.2|2
1650905480000|2022-04-25 16:51:20|13364.4|13349.4|13364.6|13349.6|13364.6|13349.6|13364.4|13349.4|0
1650905490000|2022-04-25 16:51:30|13363.6|13348.6|13363.1|13348.1|13363.6|13348.6|13363.1|13348.1|0
1650905500000|2022-04-25 16:51:40|13362.1|13347.1|13365.6|13350.6|13365.7|13350.7|13362.1|13347.1|1
1650905520000|2022-04-25 16:52:00|13365.7|13350.7|13367.7|13352.7|13368.1|13353.1|13365.7|13350.7|1
1650905530000|2022-04-25 16:52:10|13368.1|13353.1|13366.6|13351.6|13368.1|13353.1|13366.1|13351.1|4
1650905540000|2022-04-25 16:52:20|13367.1|13352.1|13362.6|13347.6|13367.1|13352.1|13362.6|13347.6|1
1650905550000|2022-04-25 16:52:30|13363.1|13348.1|13362.6|13347.6|13363.1|13348.1|13362.6|13347.6|1
1650905560000|2022-04-25 16:52:40|13363.1|13348.1|13362.6|13347.6|13363.1|13348.1|13362.6|13347.6|0
1650905570000|2022-04-25 16:52:50|13363.1|13348.1|13362.6|13347.6|13363.6|13348.6|13362.6|13347.6|0
1650905580000|2022-04-25 16:53:00|13362.1|13347.1|13362.5|13347.5|13362.5|13347.5|13361.6|13346.6|3
1650905590000|2022-04-25 16:53:10|13362.6|13347.6|13363.5|13348.5|13364|13349|13362.6|13347.6|1
1650905600000|2022-04-25 16:53:20|13364.1|13349.1|13364.1|13349.1|13364.1|13349.1|13363.1|13348.1|4
1650905610000|2022-04-25 16:53:30|||||||||2
1650905620000|2022-04-25 16:53:40|13364.6|13349.6|13365.5|13350.5|13365.5|13350.5|13363.1|13348.1|4
1650905630000|2022-04-25 16:53:50|13362.5|13347.5|13363.1|13348.1|13363.6|13348.6|13362.1|13347.1|1
1650905640000|2022-04-25 16:54:00|13363.6|13348.6|13361.6|13346.6|13364.1|13349.1|13361.6|13346.6|0
1650905650000|2022-04-25 16:54:10|13362.1|13347.1|13362.1|13347.1|13362.1|13347.1|13362.1|13347.1|2
1650905660000|2022-04-25 16:54:20|13361.6|13346.6|13358.7|13343.7|13361.6|13346.6|13358.6|13343.6|1
1650905670000|2022-04-25 16:54:30|13358.6|13343.6|13357.6|13342.6|13358.6|13343.6|13357.6|13342.6|1
1650905680000|2022-04-25 16:54:40|13359.5|13344.5|13360.9|13345.9|13360.9|13345.9|13359.5|13344.5|11
1650905690000|2022-04-25 16:54:50|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|0
1650905700000|2022-04-25 16:55:00|13360.5|13345.5|13361|13346|13361|13346|13360.5|13345.5|1
1650905710000|2022-04-25 16:55:10|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|2
1650905740000|2022-04-25 16:55:40|13362|13347|13365.5|13350.5|13366|13351|13362|13347|6
1650905760000|2022-04-25 16:56:00|13366.5|13351.5|13366.5|13351.5|13366.5|13351.5|13366.5|13351.5|1
1650905770000|2022-04-25 16:56:10|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|2
1650905790000|2022-04-25 16:56:30|||||||||1
1650905800000|2022-04-25 16:56:40|13367.9|13352.9|13368|13353|13368|13353|13367.9|13352.9|0
1650905810000|2022-04-25 16:56:50|13364.5|13349.5|13363|13348|13364.5|13349.5|13363|13348|1
1650905820000|2022-04-25 16:57:00|13362.5|13347.5|13365.3|13350.3|13365.8|13350.8|13362.5|13347.5|5
1650905830000|2022-04-25 16:57:10|13365.8|13350.8|13368.2|13353.2|13368.2|13353.2|13365.8|13350.8|1
1650905850000|2022-04-25 16:57:30|13368.7|13353.7|13373.5|13358.5|13373.5|13358.5|13368.6|13353.6|9
1650905860000|2022-04-25 16:57:40|13378.3|13363.3|13382.3|13367.3|13382.3|13367.3|13378.3|13363.3|27
1650905870000|2022-04-25 16:57:50|13382.7|13367.7|13381.8|13366.8|13382.8|13367.8|13381.8|13366.8|2
1650905880000|2022-04-25 16:58:00|13381.3|13366.3|13379.9|13364.9|13381.3|13366.3|13377.9|13362.9|7
1650905890000|2022-04-25 16:58:10|13375.5|13360.5|13375.9|13360.9|13375.9|13360.9|13373.5|13358.5|5
1650905900000|2022-04-25 16:58:20|13376.4|13361.4|13379.8|13364.8|13380.3|13365.3|13376.4|13361.4|4
1650905910000|2022-04-25 16:58:30|13379.3|13364.3|13378.8|13363.8|13379.8|13364.8|13378.8|13363.8|0
1650905920000|2022-04-25 16:58:40|13378.4|13363.4|13378.8|13363.8|13378.8|13363.8|13378.3|13363.3|1
1650905930000|2022-04-25 16:58:50|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|13379.3|13364.3|0
1650905940000|2022-04-25 16:59:00|13378.8|13363.8|13380.3|13365.3|13380.3|13365.3|13378.8|13363.8|0
1650905960000|2022-04-25 16:59:20|13381.8|13366.8|13387.2|13372.2|13387.2|13372.2|13381.8|13366.8|13
1650905970000|2022-04-25 16:59:30|13387.7|13372.7|13387.7|13372.7|13387.7|13372.7|13387.7|13372.7|0
1650905980000|2022-04-25 16:59:40|13388.2|13373.2|13384.2|13369.2|13388.7|13373.7|13381.8|13366.8|14
1650905990000|2022-04-25 16:59:50|13383.2|13368.2|13383.3|13368.3|13383.7|13368.7|13382.8|13367.8|0
1650906000000|2022-04-25 17:00:00|13383.2|13368.2|13383.7|13368.7|13387.7|13372.7|13382.8|13367.8|3
1650906010000|2022-04-25 17:00:10|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|5
1650906020000|2022-04-25 17:00:20|13386.2|13371.2|13386.7|13371.7|13386.7|13371.7|13386.2|13371.2|1
1650906030000|2022-04-25 17:00:30|13387.2|13372.2|13387.2|13372.2|13387.2|13372.2|13387.2|13372.2|1
1650906050000|2022-04-25 17:00:50|13383.3|13368.3|13376.8|13361.8|13383.3|13368.3|13376.8|13361.8|1
1650906060000|2022-04-25 17:01:00|13378.2|13363.2|13378.8|13363.8|13378.8|13363.8|13378.2|13363.2|0
1650906070000|2022-04-25 17:01:10|13378.3|13363.3|13381.7|13366.7|13382.3|13367.3|13378.3|13363.3|8
1650906080000|2022-04-25 17:01:20|13381.3|13366.3|13382.1|13367.1|13382.1|13367.1|13378.7|13363.7|1
1650906090000|2022-04-25 17:01:30|13382.2|13367.2|13380.8|13365.8|13384.3|13369.3|13380.3|13365.3|3
1650906100000|2022-04-25 17:01:40|13379.8|13364.8|13376.4|13361.4|13380.2|13365.2|13376.4|13361.4|1
1650906120000|2022-04-25 17:02:00|13376.3|13361.3|13373.9|13358.9|13376.3|13361.3|13372.9|13357.9|2
1650906130000|2022-04-25 17:02:10|13374.4|13359.4|13373.8|13358.8|13375.4|13360.4|13373.8|13358.8|0
1650906140000|2022-04-25 17:02:20|13374.8|13359.8|13374.9|13359.9|13374.9|13359.9|13374.8|13359.8|0
1650906150000|2022-04-25 17:02:30|13374.8|13359.8|13381.3|13366.3|13381.3|13366.3|13374.4|13359.4|2
1650906160000|2022-04-25 17:02:40|13380.3|13365.3|13379.3|13364.3|13381.3|13366.3|13379.3|13364.3|0
1650906180000|2022-04-25 17:03:00|13379.2|13364.2|13381.7|13366.7|13381.7|13366.7|13379.2|13364.2|3
1650906190000|2022-04-25 17:03:10|13382.2|13367.2|13380.2|13365.2|13382.2|13367.2|13380.2|13365.2|4
1650906200000|2022-04-25 17:03:20|13379.8|13364.8|13379.2|13364.2|13379.8|13364.8|13379.2|13364.2|0
1650906210000|2022-04-25 17:03:30|||||||||1
1650906230000|2022-04-25 17:03:50|13380.2|13365.2|13380.2|13365.2|13380.2|13365.2|13380.2|13365.2|1
1650906240000|2022-04-25 17:04:00|13375.8|13360.8|13373.2|13358.2|13375.8|13360.8|13373.2|13358.2|2
1650906250000|2022-04-25 17:04:10|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|13373.3|13358.3|1
1650906260000|2022-04-25 17:04:20|13373.7|13358.7|13373.2|13358.2|13373.7|13358.7|13373.2|13358.2|1
1650906270000|2022-04-25 17:04:30|13373.7|13358.7|13374.2|13359.2|13374.2|13359.2|13373.2|13358.2|0
1650906280000|2022-04-25 17:04:40|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|0
1650906330000|2022-04-25 17:05:30|13375.7|13360.7|13381.6|13366.6|13381.6|13366.6|13375.7|13360.7|7
1650906350000|2022-04-25 17:05:50|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|1
1650906360000|2022-04-25 17:06:00|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|1
1650906370000|2022-04-25 17:06:10|13374.3|13359.3|13372.8|13357.8|13374.3|13359.3|13372.8|13357.8|0
1650906390000|2022-04-25 17:06:30|13372.9|13357.9|13373.3|13358.3|13373.3|13358.3|13372.9|13357.9|0
1650906400000|2022-04-25 17:06:40|13374.3|13359.3|13375.3|13360.3|13375.3|13360.3|13374.3|13359.3|0
1650906410000|2022-04-25 17:06:50|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|0
1650906420000|2022-04-25 17:07:00|13369.2|13354.2|13363.4|13348.4|13369.2|13354.2|13362.9|13347.9|9
1650906430000|2022-04-25 17:07:10|13363|13348|13363.5|13348.5|13363.5|13348.5|13363|13348|0
1650906440000|2022-04-25 17:07:20|13363|13348|13363|13348|13363|13348|13363|13348|0
1650906450000|2022-04-25 17:07:30|13362.1|13347.1|13361|13346|13362.1|13347.1|13360.5|13345.5|2
1650906460000|2022-04-25 17:07:40|13361.4|13346.4|13362.4|13347.4|13362.4|13347.4|13361.4|13346.4|0
1650906470000|2022-04-25 17:07:50|13362.9|13347.9|13368.2|13353.2|13368.2|13353.2|13362.9|13347.9|2
1650906480000|2022-04-25 17:08:00|13366.8|13351.8|13362.4|13347.4|13367.3|13352.3|13362.4|13347.4|7
1650906490000|2022-04-25 17:08:10|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|0
1650906500000|2022-04-25 17:08:20|13361|13346|13361|13346|13361|13346|13361|13346|0
1650906520000|2022-04-25 17:08:40|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|0
1650906530000|2022-04-25 17:08:50|13363.3|13348.3|13364.3|13349.3|13367.6|13352.6|13363.3|13348.3|3
1650906540000|2022-04-25 17:09:00|13366.2|13351.2|13365.8|13350.8|13366.2|13351.2|13365.8|13350.8|2
1650906550000|2022-04-25 17:09:10|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|0
1650906560000|2022-04-25 17:09:20|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|0
1650906570000|2022-04-25 17:09:30|13367.7|13352.7|13369.6|13354.6|13369.6|13354.6|13367.7|13352.7|7
1650906590000|2022-04-25 17:09:50|||||||||1
1650906600000|2022-04-25 17:10:00|13368.1|13353.1|13368.1|13353.1|13368.1|13353.1|13367.6|13352.6|2
1650906620000|2022-04-25 17:10:20|13370|13355|13372|13357|13372|13357|13370|13355|1
1650906640000|2022-04-25 17:10:40|13371.5|13356.5|13371.5|13356.5|13371.5|13356.5|13371.5|13356.5|0
1650906650000|2022-04-25 17:10:50|13370.5|13355.5|13370.5|13355.5|13370.5|13355.5|13370.5|13355.5|2
1650906690000|2022-04-25 17:11:30|||||||||1
1650906700000|2022-04-25 17:11:40|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|1
1650906720000|2022-04-25 17:12:00|13371.1|13356.1|13372|13357|13372.1|13357.1|13371.1|13356.1|3
1650906730000|2022-04-25 17:12:10|13372.5|13357.5|13372.6|13357.6|13372.6|13357.6|13372.1|13357.1|0
1650906740000|2022-04-25 17:12:20|13373|13358|13373.1|13358.1|13373.1|13358.1|13373|13358|2
1650906750000|2022-04-25 17:12:30|13374.5|13359.5|13375|13360|13377.9|13362.9|13374.5|13359.5|18
1650906760000|2022-04-25 17:12:40|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|0
1650906780000|2022-04-25 17:13:00|13375.9|13360.9|13371|13356|13377.4|13362.4|13371|13356|4
1650906790000|2022-04-25 17:13:10|||||||||1
1650906800000|2022-04-25 17:13:20|13370|13355|13371.5|13356.5|13371.5|13356.5|13370|13355|0
1650906810000|2022-04-25 17:13:30|13370.5|13355.5|13375.5|13360.5|13375.5|13360.5|13370.5|13355.5|1
1650906820000|2022-04-25 17:13:40|13376|13361|13376|13361|13376|13361|13376|13361|0
1650906830000|2022-04-25 17:13:50|13375.9|13360.9|13376.4|13361.4|13376.4|13361.4|13375.9|13360.9|1
1650906840000|2022-04-25 17:14:00|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|1
1650906850000|2022-04-25 17:14:10|13375.7|13360.7|13379.4|13364.4|13379.4|13364.4|13375.7|13360.7|5
1650906860000|2022-04-25 17:14:20|13377.5|13362.5|13373.6|13358.6|13377.5|13362.5|13373.6|13358.6|9
1650906870000|2022-04-25 17:14:30|13374.1|13359.1|13374.1|13359.1|13374.1|13359.1|13374.1|13359.1|0
1650906880000|2022-04-25 17:14:40|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|0
1650906890000|2022-04-25 17:14:50|13373.1|13358.1|13371.5|13356.5|13373.1|13358.1|13371|13356|0
1650906900000|2022-04-25 17:15:00|13372|13357|13376.1|13361.1|13376.1|13361.1|13372|13357|0
1650906910000|2022-04-25 17:15:10|13376.6|13361.6|13377.6|13362.6|13377.6|13362.6|13376.6|13361.6|2
1650906920000|2022-04-25 17:15:20|13378.5|13363.5|13377.6|13362.6|13378.6|13363.6|13377.6|13362.6|4
1650906930000|2022-04-25 17:15:30|13377.5|13362.5|13378|13363|13378|13363|13377.5|13362.5|2
1650906960000|2022-04-25 17:16:00|13378.1|13363.1|13378|13363|13378.1|13363.1|13378|13363|2
1650906970000|2022-04-25 17:16:10|||||||||1
1650906990000|2022-04-25 17:16:30|13380.8|13365.8|13379.4|13364.4|13380.8|13365.8|13379.4|13364.4|2
1650907020000|2022-04-25 17:17:00|13379.9|13364.9|13375.5|13360.5|13379.9|13364.9|13375.5|13360.5|10
1650907030000|2022-04-25 17:17:10|13376|13361|13376|13361|13376.5|13361.5|13376|13361|0
1650907070000|2022-04-25 17:17:50|13372.6|13357.6|13372|13357|13372.6|13357.6|13372|13357|1
1650907080000|2022-04-25 17:18:00|13371|13356|13371|13356|13371|13356|13371|13356|1
1650907100000|2022-04-25 17:18:20|13371.3|13356.3|13376|13361|13376.5|13361.5|13371.3|13356.3|1
1650907110000|2022-04-25 17:18:30|13375.5|13360.5|13376.9|13361.9|13376.9|13361.9|13375.5|13360.5|1
1650907130000|2022-04-25 17:18:50|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|0
1650907150000|2022-04-25 17:19:10|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|4
1650907160000|2022-04-25 17:19:20|13371.5|13356.5|13371.6|13356.6|13371.6|13356.6|13371.5|13356.5|2
1650907180000|2022-04-25 17:19:40|13381.3|13366.3|13376.9|13361.9|13381.3|13366.3|13376.9|13361.9|1
1650907190000|2022-04-25 17:19:50|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|0
1650907200000|2022-04-25 17:20:00|13377.5|13362.5|13377|13362|13378|13363|13376.6|13361.6|8
1650907210000|2022-04-25 17:20:10|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|13375.2|13360.2|1
1650907220000|2022-04-25 17:20:20|13375.7|13360.7|13371.2|13356.2|13375.7|13360.7|13371.2|13356.2|0
1650907230000|2022-04-25 17:20:30|13371.1|13356.1|13368.1|13353.1|13371.1|13356.1|13367.7|13352.7|0
1650907240000|2022-04-25 17:20:40|13368.6|13353.6|13376.9|13361.9|13376.9|13361.9|13368.6|13353.6|3
1650907260000|2022-04-25 17:21:00|13377.4|13362.4|13374|13359|13378.4|13363.4|13374|13359|8
1650907270000|2022-04-25 17:21:10|||||||||1
1650907280000|2022-04-25 17:21:20|13373.5|13358.5|13374|13359|13374|13359|13373.5|13358.5|0
1650907290000|2022-04-25 17:21:30|13373.5|13358.5|13372|13357|13374|13359|13371.5|13356.5|1
1650907300000|2022-04-25 17:21:40|13372.4|13357.4|13372.9|13357.9|13374.4|13359.4|13372|13357|0
1650907310000|2022-04-25 17:21:50|13372.4|13357.4|13372|13357|13373.4|13358.4|13372|13357|1
1650907330000|2022-04-25 17:22:10|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|0
1650907340000|2022-04-25 17:22:20|13371.5|13356.5|13372.9|13357.9|13373.4|13358.4|13371.5|13356.5|1
1650907350000|2022-04-25 17:22:30|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|0
1650907360000|2022-04-25 17:22:40|13373|13358|13373.1|13358.1|13373.5|13358.5|13373|13358|0
1650907370000|2022-04-25 17:22:50|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|13373.6|13358.6|0
1650907380000|2022-04-25 17:23:00|13373.5|13358.5|13374.1|13359.1|13374.1|13359.1|13373.5|13358.5|1
1650907390000|2022-04-25 17:23:10|13374.6|13359.6|13375.1|13360.1|13375.1|13360.1|13374.6|13359.6|0
1650907400000|2022-04-25 17:23:20|13375.6|13360.6|13376.5|13361.5|13376.5|13361.5|13375.6|13360.6|2
1650907410000|2022-04-25 17:23:30|13377|13362|13377|13362|13377|13362|13377|13362|1
1650907420000|2022-04-25 17:23:40|13377.5|13362.5|13387.7|13372.7|13387.7|13372.7|13377.5|13362.5|14
1650907430000|2022-04-25 17:23:50|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|2
1650907440000|2022-04-25 17:24:00|13386.8|13371.8|13388.1|13373.1|13388.1|13373.1|13385.7|13370.7|3
1650907450000|2022-04-25 17:24:10|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|1
1650907460000|2022-04-25 17:24:20|13394.7|13379.7|13400.4|13385.4|13400.4|13385.4|13394.7|13379.7|13
1650907470000|2022-04-25 17:24:30|13398.4|13383.4|13398|13383|13398.4|13383.4|13398|13383|2
1650907480000|2022-04-25 17:24:40|13397.8|13382.8|13398.8|13383.8|13398.8|13383.8|13397.8|13382.8|3
1650907500000|2022-04-25 17:25:00|13399.8|13384.8|13398.7|13383.7|13400.1|13385.1|13398.7|13383.7|19
1650907510000|2022-04-25 17:25:10|13398.2|13383.2|13399.2|13384.2|13399.2|13384.2|13398.2|13383.2|0
1650907520000|2022-04-25 17:25:20|13399.7|13384.7|13411.1|13396.1|13411.6|13396.6|13399.7|13384.7|2
1650907530000|2022-04-25 17:25:30|13411.6|13396.6|13409.5|13394.5|13412.1|13397.1|13409.5|13394.5|5
1650907540000|2022-04-25 17:25:40|13409.9|13394.9|13410.4|13395.4|13410.4|13395.4|13409.9|13394.9|0
1650907560000|2022-04-25 17:26:00|13411.8|13396.8|13424.3|13409.3|13425.3|13410.3|13411.8|13396.8|17
1650907570000|2022-04-25 17:26:10|13425.2|13410.2|13430.4|13415.4|13430.4|13415.4|13425.2|13410.2|2
1650907580000|2022-04-25 17:26:20|13430.8|13415.8|13433.4|13418.4|13433.4|13418.4|13430.4|13415.4|2
1650907590000|2022-04-25 17:26:30|13432|13417|13435.4|13420.4|13435.4|13420.4|13431.5|13416.5|2
1650907600000|2022-04-25 17:26:40|13434.9|13419.9|13429.1|13414.1|13434.9|13419.9|13429.1|13414.1|2
1650907610000|2022-04-25 17:26:50|13429.2|13414.2|13427.7|13412.7|13429.7|13414.7|13427.7|13412.7|1
1650907620000|2022-04-25 17:27:00|13426.8|13411.8|13424.8|13409.8|13426.8|13411.8|13424.8|13409.8|3
1650907630000|2022-04-25 17:27:10|13424.3|13409.3|13420.4|13405.4|13424.3|13409.3|13419.9|13404.9|1
1650907640000|2022-04-25 17:27:20|13419.9|13404.9|13419.9|13404.9|13419.9|13404.9|13419.9|13404.9|0
1650907660000|2022-04-25 17:27:40|13419.4|13404.4|13418.3|13403.3|13419.4|13404.4|13418.3|13403.3|0
1650907670000|2022-04-25 17:27:50|13417.8|13402.8|13426.2|13411.2|13426.2|13411.2|13416.9|13401.9|15
1650907680000|2022-04-25 17:28:00|13429.2|13414.2|13430.6|13415.6|13430.6|13415.6|13429.2|13414.2|1
1650907690000|2022-04-25 17:28:10|13436.5|13421.5|13438.7|13423.7|13438.7|13423.7|13434.9|13419.9|18
1650907700000|2022-04-25 17:28:20|13439.3|13424.3|13436.4|13421.4|13439.3|13424.3|13436.4|13421.4|1
1650907710000|2022-04-25 17:28:30|13433.5|13418.5|13433.4|13418.4|13433.5|13418.5|13433.4|13418.4|1
1650907720000|2022-04-25 17:28:40|13434.8|13419.8|13436.8|13421.8|13436.8|13421.8|13434.8|13419.8|2
1650907730000|2022-04-25 17:28:50|13437.3|13422.3|13437.3|13422.3|13437.3|13422.3|13437.3|13422.3|3
1650907750000|2022-04-25 17:29:10|13437.8|13422.8|13438.3|13423.3|13438.3|13423.3|13437.8|13422.8|0
1650907760000|2022-04-25 17:29:20|13438.8|13423.8|13444|13429|13446.8|13431.8|13438.8|13423.8|12
1650907770000|2022-04-25 17:29:30|13444.4|13429.4|13443|13428|13446.8|13431.8|13443|13428|8
1650907780000|2022-04-25 17:29:40|13441.1|13426.1|13439.5|13424.5|13442.1|13427.1|13439.5|13424.5|2
1650907790000|2022-04-25 17:29:50|13438.1|13423.1|13440.9|13425.9|13440.9|13425.9|13437.6|13422.6|1
1650907800000|2022-04-25 17:30:00|13439.5|13424.5|13443.9|13428.9|13443.9|13428.9|13439.5|13424.5|1
1650907810000|2022-04-25 17:30:10|13442.9|13427.9|13446.8|13431.8|13446.8|13431.8|13442.9|13427.9|4
1650907820000|2022-04-25 17:30:20|13446.3|13431.3|13446.3|13431.3|13446.3|13431.3|13445.8|13430.8|4
1650907840000|2022-04-25 17:30:40|13450.3|13435.3|13455.2|13440.2|13455.2|13440.2|13450.3|13435.3|20
1650907850000|2022-04-25 17:30:50|13455.6|13440.6|13449|13434|13458.2|13443.2|13449|13434|6
1650907860000|2022-04-25 17:31:00|13446.6|13431.6|13444.7|13429.7|13446.6|13431.6|13444.7|13429.7|0
1650907880000|2022-04-25 17:31:20|13444.3|13429.3|13443.8|13428.8|13444.3|13429.3|13443.8|13428.8|0
1650907890000|2022-04-25 17:31:30|13444.3|13429.3|13444.8|13429.8|13445.3|13430.3|13444.3|13429.3|1
1650907900000|2022-04-25 17:31:40|13445.3|13430.3|13445.3|13430.3|13445.3|13430.3|13445.3|13430.3|0
1650907910000|2022-04-25 17:31:50|13445.8|13430.8|13446.3|13431.3|13446.3|13431.3|13445.3|13430.3|1
1650907920000|2022-04-25 17:32:00|13447.7|13432.7|13450.4|13435.4|13450.9|13435.9|13447.7|13432.7|7
1650907930000|2022-04-25 17:32:10|13448|13433|13442.2|13427.2|13448|13433|13442.2|13427.2|8
1650907950000|2022-04-25 17:32:30|13441.1|13426.1|13436.4|13421.4|13441.1|13426.1|13435.1|13420.1|15
1650907960000|2022-04-25 17:32:40|13436.9|13421.9|13435.9|13420.9|13436.9|13421.9|13435.9|13420.9|0
1650907980000|2022-04-25 17:33:00|13434.4|13419.4|13433.9|13418.9|13434.4|13419.4|13433.9|13418.9|1
1650907990000|2022-04-25 17:33:10|13433.3|13418.3|13434.3|13419.3|13434.3|13419.3|13429.6|13414.6|4
1650908000000|2022-04-25 17:33:20|13436.7|13421.7|13436.7|13421.7|13436.7|13421.7|13436.7|13421.7|1
1650908020000|2022-04-25 17:33:40|13438.2|13423.2|13438.2|13423.2|13438.2|13423.2|13438.2|13423.2|0
1650908040000|2022-04-25 17:34:00|13437.7|13422.7|13438.2|13423.2|13438.7|13423.7|13437.7|13422.7|1
1650908060000|2022-04-25 17:34:20|13438.7|13423.7|13444.1|13429.1|13445.3|13430.3|13438.7|13423.7|1
1650908070000|2022-04-25 17:34:30|13443.6|13428.6|13441.8|13426.8|13443.6|13428.6|13440.8|13425.8|4
1650908080000|2022-04-25 17:34:40|13441.3|13426.3|13441.3|13426.3|13443.2|13428.2|13440.8|13425.8|0
1650908100000|2022-04-25 17:35:00|13440.8|13425.8|13441.8|13426.8|13441.8|13426.8|13440.8|13425.8|0
1650908110000|2022-04-25 17:35:10|13440.8|13425.8|13438.9|13423.9|13441.8|13426.8|13438.9|13423.9|0
1650908140000|2022-04-25 17:35:40|13440.3|13425.3|13447.6|13432.6|13449.1|13434.1|13439.8|13424.8|4
1650908150000|2022-04-25 17:35:50|13448.1|13433.1|13449.1|13434.1|13449.1|13434.1|13448.1|13433.1|0
1650908160000|2022-04-25 17:36:00|13448.6|13433.6|13449.1|13434.1|13449.1|13434.1|13448.6|13433.6|0
1650908170000|2022-04-25 17:36:10|13452.9|13437.9|13453.9|13438.9|13454.4|13439.4|13451.6|13436.6|6
1650908180000|2022-04-25 17:36:20|13453.5|13438.5|13453.5|13438.5|13453.5|13438.5|13453.5|13438.5|0
1650908190000|2022-04-25 17:36:30|13453.4|13438.4|13455.3|13440.3|13455.3|13440.3|13453.4|13438.4|1
1650908200000|2022-04-25 17:36:40|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|8
1650908210000|2022-04-25 17:36:50|13447.5|13432.5|13446.6|13431.6|13447.6|13432.6|13439.9|13424.9|6
1650908220000|2022-04-25 17:37:00|13447.1|13432.1|13448.1|13433.1|13448.1|13433.1|13447.1|13432.1|0
1650908230000|2022-04-25 17:37:10|13448.5|13433.5|13448.5|13433.5|13448.5|13433.5|13448.5|13433.5|0
1650908250000|2022-04-25 17:37:30|13448.7|13433.7|13450.7|13435.7|13450.7|13435.7|13448.7|13433.7|2
1650908260000|2022-04-25 17:37:40|13454.5|13439.5|13462.3|13447.3|13462.3|13447.3|13454.5|13439.5|1
1650908270000|2022-04-25 17:37:50|13462.8|13447.8|13455.9|13440.9|13463.8|13448.8|13455.9|13440.9|1
1650908280000|2022-04-25 17:38:00|13454|13439|13451.2|13436.2|13454.3|13439.3|13443.4|13428.4|13
1650908290000|2022-04-25 17:38:10|13451.6|13436.6|13448.8|13433.8|13451.6|13436.6|13448.8|13433.8|0
1650908300000|2022-04-25 17:38:20|13448.3|13433.3|13447.3|13432.3|13448.3|13433.3|13447.3|13432.3|0
1650908310000|2022-04-25 17:38:30|13446.9|13431.9|13448.2|13433.2|13449.2|13434.2|13446.8|13431.8|0
1650908320000|2022-04-25 17:38:40|13451.5|13436.5|13448.2|13433.2|13451.5|13436.5|13448.2|13433.2|1
1650908330000|2022-04-25 17:38:50|13451|13436|13451|13436|13451|13436|13451|13436|1
1650908340000|2022-04-25 17:39:00|13450.5|13435.5|13448.2|13433.2|13450.5|13435.5|13448.2|13433.2|0
1650908360000|2022-04-25 17:39:20|13447.7|13432.7|13447.2|13432.2|13447.7|13432.7|13447.2|13432.2|0
1650908370000|2022-04-25 17:39:30|13446.7|13431.7|13446.3|13431.3|13446.7|13431.7|13446.3|13431.3|0
1650908380000|2022-04-25 17:39:40|13447.7|13432.7|13445.3|13430.3|13447.7|13432.7|13443.4|13428.4|8
1650908400000|2022-04-25 17:40:00|13443.8|13428.8|13442.4|13427.4|13443.8|13428.8|13442.4|13427.4|1
1650908410000|2022-04-25 17:40:10|13442|13427|13450.4|13435.4|13450.4|13435.4|13442|13427|4
1650908420000|2022-04-25 17:40:20|13450.9|13435.9|13454.4|13439.4|13454.5|13439.5|13450.9|13435.9|8
1650908430000|2022-04-25 17:40:30|13454.9|13439.9|13455.9|13440.9|13455.9|13440.9|13454.9|13439.9|0
1650908440000|2022-04-25 17:40:40|13456.3|13441.3|13454.9|13439.9|13456.3|13441.3|13454.9|13439.9|0
1650908450000|2022-04-25 17:40:50|13454.4|13439.4|13446.4|13431.4|13455.3|13440.3|13444.5|13429.5|5
1650908460000|2022-04-25 17:41:00|13447.3|13432.3|13448.8|13433.8|13448.8|13433.8|13447.3|13432.3|2
1650908470000|2022-04-25 17:41:10|13450.3|13435.3|13451.3|13436.3|13451.3|13436.3|13450.3|13435.3|1
1650908490000|2022-04-25 17:41:30|13451.2|13436.2|13451.7|13436.7|13451.7|13436.7|13448.4|13433.4|1
1650908500000|2022-04-25 17:41:40|||||||||2
1650908510000|2022-04-25 17:41:50|13458.1|13443.1|13458.6|13443.6|13459.6|13444.6|13456.6|13441.6|10
1650908520000|2022-04-25 17:42:00|13457.2|13442.2|13468|13453|13468|13453|13457.2|13442.2|10
1650908530000|2022-04-25 17:42:10|13468.5|13453.5|13468.5|13453.5|13468.5|13453.5|13468.5|13453.5|2
1650908540000|2022-04-25 17:42:20|13468|13453|13465|13450|13468|13453|13465|13450|5
1650908550000|2022-04-25 17:42:30|13464.2|13449.2|13464.2|13449.2|13464.2|13449.2|13464.2|13449.2|0
1650908560000|2022-04-25 17:42:40|13463.7|13448.7|13462.7|13447.7|13464.1|13449.1|13462.7|13447.7|0
1650908570000|2022-04-25 17:42:50|13462.2|13447.2|13461.2|13446.2|13462.7|13447.7|13461.2|13446.2|0
1650908580000|2022-04-25 17:43:00|13461.3|13446.3|13453.9|13438.9|13461.3|13446.3|13453|13438|2
1650908600000|2022-04-25 17:43:20|13454|13439|13443.6|13428.6|13454|13439|13443.6|13428.6|2
1650908610000|2022-04-25 17:43:30|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|0
1650908620000|2022-04-25 17:43:40|13444.3|13429.3|13445.8|13430.8|13445.8|13430.8|13444.3|13429.3|0
1650908630000|2022-04-25 17:43:50|13446.4|13431.4|13446.4|13431.4|13446.4|13431.4|13446.4|13431.4|0
1650908640000|2022-04-25 17:44:00|13450.1|13435.1|13453.7|13438.7|13453.7|13438.7|13450.1|13435.1|5
1650908650000|2022-04-25 17:44:10|13453.2|13438.2|13452.7|13437.7|13453.2|13438.2|13452.7|13437.7|0
1650908660000|2022-04-25 17:44:20|13453.2|13438.2|13453.2|13438.2|13453.2|13438.2|13453.2|13438.2|0
1650908670000|2022-04-25 17:44:30|13453.7|13438.7|13450.6|13435.6|13453.7|13438.7|13450.6|13435.6|4
1650908680000|2022-04-25 17:44:40|13446.7|13431.7|13446.3|13431.3|13446.7|13431.7|13446.3|13431.3|2
1650908690000|2022-04-25 17:44:50|13448.1|13433.1|13450.4|13435.4|13450.4|13435.4|13448.1|13433.1|0
1650908700000|2022-04-25 17:45:00|13450.5|13435.5|13450.6|13435.6|13455|13440|13450.5|13435.5|5
1650908710000|2022-04-25 17:45:10|13449.6|13434.6|13447|13432|13450.1|13435.1|13447|13432|0
1650908720000|2022-04-25 17:45:20|13447.4|13432.4|13450.3|13435.3|13451.2|13436.2|13446.9|13431.9|1
1650908730000|2022-04-25 17:45:30|13449.8|13434.8|13449.4|13434.4|13449.8|13434.8|13449.4|13434.4|0
1650908740000|2022-04-25 17:45:40|13449.3|13434.3|13444|13429|13449.3|13434.3|13443.5|13428.5|2
1650908750000|2022-04-25 17:45:50|13443.4|13428.4|13444.9|13429.9|13444.9|13429.9|13443.4|13428.4|0
1650908760000|2022-04-25 17:46:00|13445.9|13430.9|13444.5|13429.5|13445.9|13430.9|13444.5|13429.5|0
1650908770000|2022-04-25 17:46:10|13444.4|13429.4|13444.4|13429.4|13444.4|13429.4|13444.4|13429.4|0
1650908780000|2022-04-25 17:46:20|13444.8|13429.8|13449.6|13434.6|13449.6|13434.6|13444.8|13429.8|1
1650908790000|2022-04-25 17:46:30|13450.1|13435.1|13450.6|13435.6|13450.6|13435.6|13450.1|13435.1|0
1650908800000|2022-04-25 17:46:40|13449.6|13434.6|13448.6|13433.6|13449.6|13434.6|13448.6|13433.6|3
1650908810000|2022-04-25 17:46:50|13449.1|13434.1|13449.2|13434.2|13450.1|13435.1|13448.6|13433.6|0
1650908820000|2022-04-25 17:47:00|13449.1|13434.1|13451.3|13436.3|13451.3|13436.3|13447.6|13432.6|1
1650908830000|2022-04-25 17:47:10|13454.2|13439.2|13458.8|13443.8|13459.3|13444.3|13454.2|13439.2|1
1650908840000|2022-04-25 17:47:20|13460.2|13445.2|13456.2|13441.2|13460.3|13445.3|13456.2|13441.2|3
1650908850000|2022-04-25 17:47:30|13457.6|13442.6|13457.2|13442.2|13457.6|13442.6|13456.7|13441.7|0
1650908860000|2022-04-25 17:47:40|13457.7|13442.7|13457.3|13442.3|13457.7|13442.7|13457.3|13442.3|0
1650908880000|2022-04-25 17:48:00|13457.2|13442.2|13458.5|13443.5|13459.5|13444.5|13457.2|13442.2|3
1650908890000|2022-04-25 17:48:10|13458.4|13443.4|13458.4|13443.4|13458.4|13443.4|13458.4|13443.4|2
1650908910000|2022-04-25 17:48:30|13458.1|13443.1|13455.5|13440.5|13458.1|13443.1|13453.9|13438.9|1
1650908920000|2022-04-25 17:48:40|13456|13441|13456|13441|13456|13441|13456|13441|0
1650908930000|2022-04-25 17:48:50|13455.8|13440.8|13453.7|13438.7|13456.7|13441.7|13453.7|13438.7|7
1650908950000|2022-04-25 17:49:10|13454.6|13439.6|13455.6|13440.6|13455.7|13440.7|13454.1|13439.1|6
1650908960000|2022-04-25 17:49:20|13457.6|13442.6|13455.5|13440.5|13457.6|13442.6|13455.5|13440.5|2
1650908970000|2022-04-25 17:49:30|13456|13441|13457|13442|13457|13442|13456|13441|1
1650908980000|2022-04-25 17:49:40|13457.4|13442.4|13457.5|13442.5|13457.5|13442.5|13457.4|13442.4|0
1650908990000|2022-04-25 17:49:50|13457.9|13442.9|13459.5|13444.5|13459.5|13444.5|13457.9|13442.9|2
1650909000000|2022-04-25 17:50:00|13459|13444|13459|13444|13459|13444|13458.6|13443.6|1
1650909010000|2022-04-25 17:50:10|13459.1|13444.1|13459.1|13444.1|13459.1|13444.1|13459.1|13444.1|0
1650909020000|2022-04-25 17:50:20|13459.6|13444.6|13458.2|13443.2|13459.6|13444.6|13458.2|13443.2|5
1650909030000|2022-04-25 17:50:30|13458.1|13443.1|13458.1|13443.1|13458.1|13443.1|13458.1|13443.1|0
1650909040000|2022-04-25 17:50:40|13454.3|13439.3|13452|13437|13454.3|13439.3|13452|13437|4
1650909050000|2022-04-25 17:50:50|13453.6|13438.6|13453.1|13438.1|13454.1|13439.1|13453.1|13438.1|3
1650909060000|2022-04-25 17:51:00|13454.7|13439.7|13457.6|13442.6|13457.6|13442.6|13454.7|13439.7|5
1650909070000|2022-04-25 17:51:10|13458|13443|13450.6|13435.6|13459.5|13444.5|13450.1|13435.1|7
1650909080000|2022-04-25 17:51:20|13450.1|13435.1|13449.1|13434.1|13451|13436|13448.7|13433.7|0
1650909100000|2022-04-25 17:51:40|13448.6|13433.6|13446.6|13431.6|13448.6|13433.6|13446.2|13431.2|2
1650909110000|2022-04-25 17:51:50|13446.2|13431.2|13439.7|13424.7|13446.2|13431.2|13439.7|13424.7|8
1650909130000|2022-04-25 17:52:10|13442.7|13427.7|13441.7|13426.7|13442.7|13427.7|13441.7|13426.7|3
1650909140000|2022-04-25 17:52:20|13441.1|13426.1|13441.1|13426.1|13441.1|13426.1|13441.1|13426.1|0
1650909160000|2022-04-25 17:52:40|13440.2|13425.2|13438.7|13423.7|13440.2|13425.2|13436.8|13421.8|1
1650909170000|2022-04-25 17:52:50|13439.7|13424.7|13439.7|13424.7|13439.7|13424.7|13439.7|13424.7|0
1650909180000|2022-04-25 17:53:00|13439.2|13424.2|13443.2|13428.2|13443.2|13428.2|13438.7|13423.7|10
1650909190000|2022-04-25 17:53:10|13444|13429|13444|13429|13444|13429|13444|13429|0
1650909200000|2022-04-25 17:53:20|13442.6|13427.6|13442.6|13427.6|13442.6|13427.6|13442.6|13427.6|1
1650909210000|2022-04-25 17:53:30|13443|13428|13444|13429|13444|13429|13443|13428|0
1650909220000|2022-04-25 17:53:40|13444.5|13429.5|13446.9|13431.9|13448.8|13433.8|13441.5|13426.5|21
1650909230000|2022-04-25 17:53:50|13447.4|13432.4|13448.4|13433.4|13448.4|13433.4|13447.4|13432.4|0
1650909250000|2022-04-25 17:54:10|||||||||1
1650909260000|2022-04-25 17:54:20|13449|13434|13449|13434|13449|13434|13449|13434|0
1650909270000|2022-04-25 17:54:30|13446.5|13431.5|13447.5|13432.5|13448|13433|13446.5|13431.5|1
1650909280000|2022-04-25 17:54:40|13447.4|13432.4|13446.9|13431.9|13447.4|13432.4|13446.9|13431.9|0
1650909290000|2022-04-25 17:54:50|13441.7|13426.7|13442.5|13427.5|13443.9|13428.9|13441.7|13426.7|1
1650909300000|2022-04-25 17:55:00|13444.5|13429.5|13444.5|13429.5|13444.5|13429.5|13444.5|13429.5|0
1650909310000|2022-04-25 17:55:10|13444.8|13429.8|13444.8|13429.8|13445.8|13430.8|13443.4|13428.4|2
1650909330000|2022-04-25 17:55:30|13444.3|13429.3|13443.4|13428.4|13444.3|13429.3|13443.4|13428.4|1
1650909340000|2022-04-25 17:55:40|13443.3|13428.3|13443.3|13428.3|13443.3|13428.3|13443.3|13428.3|0
1650909350000|2022-04-25 17:55:50|13443.4|13428.4|13443.4|13428.4|13443.4|13428.4|13443.4|13428.4|2
1650909360000|2022-04-25 17:56:00|13442.9|13427.9|13444.9|13429.9|13444.9|13429.9|13442.9|13427.9|2
1650909370000|2022-04-25 17:56:10|13442.4|13427.4|13442.9|13427.9|13443|13428|13442.4|13427.4|2
1650909380000|2022-04-25 17:56:20|13443|13428|13441.4|13426.4|13443|13428|13440.4|13425.4|4
1650909390000|2022-04-25 17:56:30|13438.6|13423.6|13430.7|13415.7|13438.6|13423.6|13430.6|13415.6|8
1650909400000|2022-04-25 17:56:40|13431.6|13416.6|13432.6|13417.6|13433.1|13418.1|13430.6|13415.6|1
1650909410000|2022-04-25 17:56:50|13433.5|13418.5|13431.6|13416.6|13433.5|13418.5|13431.6|13416.6|1
1650909420000|2022-04-25 17:57:00|13432.5|13417.5|13433.1|13418.1|13433.1|13418.1|13432.5|13417.5|0
1650909430000|2022-04-25 17:57:10|13432.6|13417.6|13435.1|13420.1|13435.4|13420.4|13432.1|13417.1|2
1650909450000|2022-04-25 17:57:30|13434.6|13419.6|13434.1|13419.1|13434.6|13419.6|13434.1|13419.1|0
1650909460000|2022-04-25 17:57:40|13435|13420|13434.7|13419.7|13435.2|13420.2|13434.7|13419.7|0
1650909470000|2022-04-25 17:57:50|13431.7|13416.7|13431.6|13416.6|13431.7|13416.7|13431.1|13416.1|3
1650909480000|2022-04-25 17:58:00|13432.1|13417.1|13432.6|13417.6|13432.6|13417.6|13432.1|13417.1|1
1650909490000|2022-04-25 17:58:10|13435.6|13420.6|13437.6|13422.6|13437.6|13422.6|13435.2|13420.2|1
1650909510000|2022-04-25 17:58:30|||||||||6
1650909520000|2022-04-25 17:58:40|13438.1|13423.1|13434.6|13419.6|13438.1|13423.1|13434.6|13419.6|9
1650909530000|2022-04-25 17:58:50|13432.1|13417.1|13428.1|13413.1|13432.1|13417.1|13428.1|13413.1|3
1650909540000|2022-04-25 17:59:00|13427.2|13412.2|13429.1|13414.1|13429.1|13414.1|13424.1|13409.1|1
1650909550000|2022-04-25 17:59:10|13429.5|13414.5|13429.6|13414.6|13431.1|13416.1|13429.5|13414.5|0
1650909560000|2022-04-25 17:59:20|13430.1|13415.1|13434.1|13419.1|13434.1|13419.1|13429.6|13414.6|0
1650909570000|2022-04-25 17:59:30|13434.6|13419.6|13434.6|13419.6|13434.6|13419.6|13434.6|13419.6|0
1650909580000|2022-04-25 17:59:40|13435|13420|13444.6|13429.6|13445.1|13430.1|13435|13420|24
1650909590000|2022-04-25 17:59:50|13447.1|13432.1|13443.1|13428.1|13448.1|13433.1|13443.1|13428.1|4
1650909600000|2022-04-25 18:00:00|13441.2|13426.2|13442.6|13427.6|13446.1|13431.1|13441.1|13426.1|1
1650909610000|2022-04-25 18:00:10|13442.2|13427.2|13442.1|13427.1|13442.2|13427.2|13442.1|13427.1|0
1650909620000|2022-04-25 18:00:20|13440.7|13425.7|13442.1|13427.1|13442.1|13427.1|13440.6|13425.6|3
1650909630000|2022-04-25 18:00:30|13440.7|13425.7|13443.6|13428.6|13443.6|13428.6|13440.7|13425.7|2
1650909640000|2022-04-25 18:00:40|13444.1|13429.1|13448.6|13433.6|13451|13436|13444.1|13429.1|5
1650909650000|2022-04-25 18:00:50|13449|13434|13446.6|13431.6|13449|13434|13446.6|13431.6|4
1650909660000|2022-04-25 18:01:00|13443.3|13428.3|13443.6|13428.6|13443.6|13428.6|13443.1|13428.1|4
1650909670000|2022-04-25 18:01:10|13443.1|13428.1|13445.1|13430.1|13445.5|13430.5|13443.1|13428.1|3
1650909680000|2022-04-25 18:01:20|13445.6|13430.6|13445.6|13430.6|13446|13431|13444.2|13429.2|0
1650909690000|2022-04-25 18:01:30|13447.6|13432.6|13448.9|13433.9|13449.4|13434.4|13446.6|13431.6|3
1650909700000|2022-04-25 18:01:40|13449.4|13434.4|13452.8|13437.8|13454.2|13439.2|13448.8|13433.8|2
1650909710000|2022-04-25 18:01:50|13453.2|13438.2|13453.2|13438.2|13453.2|13438.2|13451.7|13436.7|3
1650909720000|2022-04-25 18:02:00|13452.2|13437.2|13453.7|13438.7|13454.2|13439.2|13451.7|13436.7|0
1650909750000|2022-04-25 18:02:30|13454.2|13439.2|13455.6|13440.6|13455.6|13440.6|13454.1|13439.1|1
1650909760000|2022-04-25 18:02:40|13457.6|13442.6|13459.1|13444.1|13459.1|13444.1|13457.6|13442.6|5
1650909770000|2022-04-25 18:02:50|13459|13444|13449.9|13434.9|13459|13444|13449.9|13434.9|4
1650909780000|2022-04-25 18:03:00|13449.8|13434.8|13447.8|13432.8|13449.8|13434.8|13447.8|13432.8|8
1650909790000|2022-04-25 18:03:10|13446.9|13431.9|13447.3|13432.3|13447.3|13432.3|13446.8|13431.8|0
1650909800000|2022-04-25 18:03:20|13446.8|13431.8|13446.4|13431.4|13447.8|13432.8|13446.4|13431.4|0
1650909810000|2022-04-25 18:03:30|13446.8|13431.8|13447.9|13432.9|13447.9|13432.9|13446.4|13431.4|5
1650909820000|2022-04-25 18:03:40|13447.5|13432.5|13447.9|13432.9|13447.9|13432.9|13447.5|13432.5|5
1650909830000|2022-04-25 18:03:50|13448.4|13433.4|13448.3|13433.3|13448.4|13433.4|13447.9|13432.9|3
1650909840000|2022-04-25 18:04:00|13448.4|13433.4|13445.4|13430.4|13448.4|13433.4|13445.4|13430.4|1
1650909870000|2022-04-25 18:04:30|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|1
1650909880000|2022-04-25 18:04:40|13448.2|13433.2|13449.6|13434.6|13449.6|13434.6|13447.3|13432.3|0
1650909890000|2022-04-25 18:04:50|13448.7|13433.7|13446.3|13431.3|13448.7|13433.7|13445.8|13430.8|3
1650909910000|2022-04-25 18:05:10|13445.7|13430.7|13445.7|13430.7|13446.2|13431.2|13445.7|13430.7|0
1650909920000|2022-04-25 18:05:20|13444.8|13429.8|13444.8|13429.8|13444.8|13429.8|13444.8|13429.8|0
1650909930000|2022-04-25 18:05:30|13444.3|13429.3|13444.3|13429.3|13444.3|13429.3|13443.8|13428.8|2
1650909950000|2022-04-25 18:05:50|13444.7|13429.7|13446.8|13431.8|13448.8|13433.8|13444.7|13429.7|7
1650909960000|2022-04-25 18:06:00|13446.4|13431.4|13442.9|13427.9|13446.4|13431.4|13442|13427|2
1650909970000|2022-04-25 18:06:10|13442.5|13427.5|13442|13427|13442.9|13427.9|13441.5|13426.5|1
1650909980000|2022-04-25 18:06:20|13441.4|13426.4|13443.9|13428.9|13443.9|13428.9|13441.4|13426.4|7
1650909990000|2022-04-25 18:06:30|13444|13429|13444|13429|13446.9|13431.9|13444|13429|3
1650910000000|2022-04-25 18:06:40|13446.9|13431.9|13444.9|13429.9|13448.3|13433.3|13444|13429|3
1650910010000|2022-04-25 18:06:50|13444.4|13429.4|13443.9|13428.9|13445.4|13430.4|13443.9|13428.9|3
1650910030000|2022-04-25 18:07:10|13443.4|13428.4|13443.4|13428.4|13443.4|13428.4|13443.4|13428.4|0
1650910040000|2022-04-25 18:07:20|||||||||1
1650910060000|2022-04-25 18:07:40|13443.3|13428.3|13443.9|13428.9|13444.3|13429.3|13443.3|13428.3|1
1650910070000|2022-04-25 18:07:50|13444.3|13429.3|13441.4|13426.4|13444.3|13429.3|13441.4|13426.4|1
1650910080000|2022-04-25 18:08:00|13443.3|13428.3|13440.4|13425.4|13443.3|13428.3|13440.4|13425.4|3
1650910090000|2022-04-25 18:08:10|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|13
1650910100000|2022-04-25 18:08:20|13442.3|13427.3|13442.3|13427.3|13442.3|13427.3|13442.3|13427.3|0
1650910110000|2022-04-25 18:08:30|13442.4|13427.4|13444.9|13429.9|13444.9|13429.9|13442.4|13427.4|8
1650910120000|2022-04-25 18:08:40|13447.3|13432.3|13447.3|13432.3|13448.8|13433.8|13446.8|13431.8|11
1650910130000|2022-04-25 18:08:50|13446.8|13431.8|13445.9|13430.9|13448.7|13433.7|13445.7|13430.7|3
1650910140000|2022-04-25 18:09:00|13446.8|13431.8|13449.7|13434.7|13449.7|13434.7|13446.8|13431.8|3
1650910150000|2022-04-25 18:09:10|13448.8|13433.8|13444.6|13429.6|13448.8|13433.8|13444.6|13429.6|4
1650910160000|2022-04-25 18:09:20|13443.9|13428.9|13443.4|13428.4|13443.9|13428.9|13443.4|13428.4|0
1650910170000|2022-04-25 18:09:30|||||||||1
1650910180000|2022-04-25 18:09:40|13441.4|13426.4|13432.3|13417.3|13441.4|13426.4|13432.3|13417.3|7
1650910190000|2022-04-25 18:09:50|13430.8|13415.8|13429.8|13414.8|13430.8|13415.8|13429.8|13414.8|5
1650910200000|2022-04-25 18:10:00|13428.4|13413.4|13426|13411|13428.4|13413.4|13426|13411|1
1650910210000|2022-04-25 18:10:10|13425.7|13410.7|13427.3|13412.3|13430.1|13415.1|13425.7|13410.7|6
1650910220000|2022-04-25 18:10:20|13427.4|13412.4|13420.7|13405.7|13427.4|13412.4|13420.7|13405.7|7
1650910230000|2022-04-25 18:10:30|13421.2|13406.2|13424.6|13409.6|13426.4|13411.4|13420.7|13405.7|3
1650910240000|2022-04-25 18:10:40|13425.6|13410.6|13425.5|13410.5|13425.6|13410.6|13423.2|13408.2|1
1650910250000|2022-04-25 18:10:50|13426.4|13411.4|13426.6|13411.6|13426.6|13411.6|13423.9|13408.9|14
1650910260000|2022-04-25 18:11:00|13427|13412|13427.5|13412.5|13427.5|13412.5|13426|13411|17
1650910270000|2022-04-25 18:11:10|13426.6|13411.6|13423|13408|13428|13413|13422|13407|7
1650910280000|2022-04-25 18:11:20|13421.6|13406.6|13422.5|13407.5|13423|13408|13421.6|13406.6|3
1650910290000|2022-04-25 18:11:30|13422.6|13407.6|13423.6|13408.6|13423.6|13408.6|13419.6|13404.6|7
1650910300000|2022-04-25 18:11:40|13422.6|13407.6|13423.5|13408.5|13423.5|13408.5|13422.5|13407.5|1
1650910310000|2022-04-25 18:11:50|13424.4|13409.4|13436.7|13421.7|13436.7|13421.7|13420.5|13405.5|17
1650910320000|2022-04-25 18:12:00|13436.2|13421.2|13433.3|13418.3|13437.2|13422.2|13433.3|13418.3|4
1650910330000|2022-04-25 18:12:10|13432.8|13417.8|13433.7|13418.7|13433.7|13418.7|13430.9|13415.9|1
1650910340000|2022-04-25 18:12:20|13433.4|13418.4|13435.8|13420.8|13435.8|13420.8|13433.4|13418.4|4
1650910350000|2022-04-25 18:12:30|13436.3|13421.3|13438.2|13423.2|13438.2|13423.2|13436.3|13421.3|1
1650910360000|2022-04-25 18:12:40|13438.6|13423.6|13436.3|13421.3|13438.6|13423.6|13435.8|13420.8|2
1650910370000|2022-04-25 18:12:50|13434.9|13419.9|13437.7|13422.7|13439.8|13424.8|13434.8|13419.8|2
1650910380000|2022-04-25 18:13:00|13437.6|13422.6|13425.1|13410.1|13438.6|13423.6|13424.6|13409.6|18
1650910390000|2022-04-25 18:13:10|13426|13411|13426.2|13411.2|13427.4|13412.4|13424.2|13409.2|14
1650910400000|2022-04-25 18:13:20|13427.2|13412.2|13419.8|13404.8|13427.7|13412.7|13418.4|13403.4|11
1650910410000|2022-04-25 18:13:30|13419.9|13404.9|13432.7|13417.7|13432.7|13417.7|13419.4|13404.4|9
1650910420000|2022-04-25 18:13:40|13431.3|13416.3|13434.1|13419.1|13434.6|13419.6|13428.1|13413.1|11
1650910430000|2022-04-25 18:13:50|13434.6|13419.6|13437.9|13422.9|13437.9|13422.9|13430.4|13415.4|16
1650910440000|2022-04-25 18:14:00|13438.9|13423.9|13448|13433|13448.9|13433.9|13438.9|13423.9|25
1650910450000|2022-04-25 18:14:10|13447.6|13432.6|13448.7|13433.7|13449.3|13434.3|13446.2|13431.2|24
1650910460000|2022-04-25 18:14:20|13448.3|13433.3|13440.5|13425.5|13449.3|13434.3|13440.5|13425.5|67
1650910470000|2022-04-25 18:14:30|13440.3|13425.3|13437.4|13422.4|13444.8|13429.8|13437.4|13422.4|57
1650910480000|2022-04-25 18:14:40|13436|13421|13437.3|13422.3|13437.6|13422.6|13433.2|13418.2|26
1650910490000|2022-04-25 18:14:50|13438.2|13423.2|13445.6|13430.6|13448.5|13433.5|13437.5|13422.5|59
1650910500000|2022-04-25 18:15:00|13445.1|13430.1|13446.1|13431.1|13446.1|13431.1|13438.2|13423.2|17
1650910510000|2022-04-25 18:15:10|13445.2|13430.2|13447|13432|13448.4|13433.4|13444.9|13429.9|9
1650910520000|2022-04-25 18:15:20|13447.5|13432.5|13445.6|13430.6|13447.5|13432.5|13445.6|13430.6|8
1650910530000|2022-04-25 18:15:30|13445.5|13430.5|13445.5|13430.5|13445.5|13430.5|13445.5|13430.5|3
1650910540000|2022-04-25 18:15:40|13445.3|13430.3|13439.5|13424.5|13445.3|13430.3|13439.5|13424.5|16
1650910550000|2022-04-25 18:15:50|13439.6|13424.6|13433|13418|13439.6|13424.6|13431.6|13416.6|13
1650910560000|2022-04-25 18:16:00|13433.5|13418.5|13433.5|13418.5|13433.5|13418.5|13433.5|13418.5|0
1650910570000|2022-04-25 18:16:10|13433|13418|13433.1|13418.1|13433.1|13418.1|13433|13418|6
1650910590000|2022-04-25 18:16:30|13433.5|13418.5|13438.5|13423.5|13438.5|13423.5|13433.5|13418.5|3
1650910600000|2022-04-25 18:16:40|13439|13424|13441|13426|13441|13426|13439|13424|3
1650910610000|2022-04-25 18:16:50|13440.1|13425.1|13442|13427|13442|13427|13440.1|13425.1|1
1650910620000|2022-04-25 18:17:00|13442.5|13427.5|13441.5|13426.5|13442.5|13427.5|13441.5|13426.5|3
1650910630000|2022-04-25 18:17:10|13441|13426|13441|13426|13441|13426|13441|13426|0
1650910640000|2022-04-25 18:17:20|13442|13427|13444.5|13429.5|13444.5|13429.5|13442|13427|1
1650910650000|2022-04-25 18:17:30|13444|13429|13445.5|13430.5|13446.4|13431.4|13444|13429|4
1650910670000|2022-04-25 18:17:50|13445.3|13430.3|13443|13428|13445.3|13430.3|13443|13428|1
1650910680000|2022-04-25 18:18:00|13444.9|13429.9|13446.5|13431.5|13446.5|13431.5|13444.9|13429.9|6
1650910710000|2022-04-25 18:18:30|||||||||1
1650910720000|2022-04-25 18:18:40|13446|13431|13446|13431|13446|13431|13446|13431|1
1650910730000|2022-04-25 18:18:50|13448|13433|13448|13433|13448|13433|13448|13433|1
1650910740000|2022-04-25 18:19:00|||||||||1
1650910750000|2022-04-25 18:19:10|||||||||2
1650910760000|2022-04-25 18:19:20|13448.9|13433.9|13449|13434|13449|13434|13448.9|13433.9|3
1650910770000|2022-04-25 18:19:30|||||||||1
1650910780000|2022-04-25 18:19:40|||||||||2
1650910790000|2022-04-25 18:19:50|13449.5|13434.5|13449.5|13434.5|13449.5|13434.5|13449.5|13434.5|7
1650934800000|2022-04-26 01:00:00|13466.9|13429.4|13413.5|13398.5|13466.9|13429.4|13413.5|13398.5|25
1650934810000|2022-04-26 01:00:10|13414.3|13399.3|13413.5|13398.5|13414.3|13399.3|13413.5|13398.5|4
1650934820000|2022-04-26 01:00:20|13414.3|13399.3|13443.8|13406.3|13443.8|13406.3|13414.3|13399.3|1
1650934840000|2022-04-26 01:00:40|13444.3|13406.8|13444.7|13407.2|13444.7|13407.2|13443.8|13406.3|0
1650934850000|2022-04-26 01:00:50|13445.2|13407.7|13445.7|13408.2|13445.7|13408.2|13445.2|13407.7|0
1650934860000|2022-04-26 01:01:00|13445.6|13408.1|13447.9|13410.4|13447.9|13410.4|13444.2|13406.7|0
1650934870000|2022-04-26 01:01:10|13443.3|13405.8|13427.6|13412.6|13443.3|13413.4|13427.6|13405.8|0
1650934910000|2022-04-26 01:01:50|13428.4|13413.4|13428.4|13413.4|13428.4|13413.4|13428.4|13413.4|0
1650934920000|2022-04-26 01:02:00|13440.2|13415.2|13451.6|13414.1|13451.6|13415.2|13440.2|13412.3|2
1650934930000|2022-04-26 01:02:10|13452.1|13414.6|13437.5|13422.5|13453|13422.5|13437.5|13414.6|1
1650934940000|2022-04-26 01:02:20|13453|13415.5|13445.8|13420.8|13453|13420.8|13445.8|13415.5|1
1650934960000|2022-04-26 01:02:40|13445.9|13420.9|13445.9|13420.9|13445.9|13420.9|13445.9|13420.9|0
1650934990000|2022-04-26 01:03:10|13446|13421|13446|13421|13446|13421|13446|13421|0
1650935010000|2022-04-26 01:03:30|13445.1|13420.1|13438.2|13423.2|13445.1|13423.2|13437.7|13418.7|0
1650935020000|2022-04-26 01:03:40|13437.7|13422.7|13442.3|13427.3|13442.3|13427.3|13436.7|13421.7|5
1650935030000|2022-04-26 01:03:50|13443.7|13428.7|13446.6|13431.6|13446.6|13431.6|13443.7|13428.7|1
1650935040000|2022-04-26 01:04:00|13448|13433|13458.3|13433.3|13459.3|13436.5|13448|13433|3
1650935050000|2022-04-26 01:04:10|||||||||1
1650935060000|2022-04-26 01:04:20|13459.2|13434.2|13455.6|13440.6|13459.2|13440.6|13455.6|13434.2|0
1650935070000|2022-04-26 01:04:30|13455.4|13440.4|13455.6|13440.6|13455.6|13440.6|13455.4|13440.4|2
1650935100000|2022-04-26 01:05:00|13463|13438|13463|13438|13463|13438|13463|13438|2
1650935130000|2022-04-26 01:05:30|13458.9|13443.9|13458.9|13443.9|13458.9|13443.9|13458.9|13443.9|0
1650935140000|2022-04-26 01:05:40|13459.8|13444.8|13462.7|13447.7|13462.8|13447.8|13459.8|13444.8|0
1650935150000|2022-04-26 01:05:50|13463.2|13448.2|13464.2|13449.2|13465.2|13450.2|13460.9|13445.9|3
1650935160000|2022-04-26 01:06:00|13464.6|13449.6|13457.4|13442.4|13464.6|13449.6|13457.4|13442.4|5
1650935170000|2022-04-26 01:06:10|13455.6|13440.6|13457.9|13442.9|13461.3|13446.3|13455.6|13440.6|2
1650935180000|2022-04-26 01:06:20|||||||||1
1650935190000|2022-04-26 01:06:30|13458|13443|13458.4|13443.4|13458.4|13443.4|13457.8|13442.8|1
1650935200000|2022-04-26 01:06:40|13458.3|13443.3|13458.3|13443.3|13458.3|13443.3|13458.3|13443.3|2
1650935210000|2022-04-26 01:06:50|13458.2|13443.2|13465|13450|13465|13450|13458.2|13443.2|5
1650935220000|2022-04-26 01:07:00|13465.5|13450.5|13471.5|13456.5|13471.5|13456.5|13465.5|13450.5|6
1650935230000|2022-04-26 01:07:10|13468.6|13453.6|13467.5|13452.5|13470|13455|13467.5|13452.5|0
1650935240000|2022-04-26 01:07:20|13470.5|13455.5|13461.5|13446.5|13470.5|13455.5|13461.5|13442.1|4
1650935250000|2022-04-26 01:07:30|13467.1|13452.1|13462.7|13437.7|13468|13453|13461|13436.7|5
1650935260000|2022-04-26 01:07:40|13457.2|13442.2|13463.6|13438.6|13463.6|13442.2|13457.2|13437.7|0
1650935290000|2022-04-26 01:08:10|13460.6|13445.6|13462.9|13447.9|13462.9|13447.9|13460.6|13445.6|7
1650935300000|2022-04-26 01:08:20|13463.5|13448.5|13463.5|13448.5|13463.5|13448.5|13463.5|13448.5|0
1650935310000|2022-04-26 01:08:30|13463.9|13448.9|13460.6|13445.6|13463.9|13448.9|13460.2|13445.2|0
1650935320000|2022-04-26 01:08:40|13461.1|13446.1|13461.4|13446.4|13465.2|13450.2|13457.2|13435.8|2
1650935330000|2022-04-26 01:08:50|13460.9|13445.9|13455.8|13440.8|13461.7|13446|13455.8|13435.8|0
1650935340000|2022-04-26 01:09:00|13461.3|13436.3|13461.3|13436.3|13461.3|13436.3|13461.3|13436.3|0
1650935350000|2022-04-26 01:09:10|13455.8|13440.8|13455.8|13440.8|13455.8|13440.8|13455.8|13440.8|0
1650935360000|2022-04-26 01:09:20|13461.2|13436.2|13455.8|13440.8|13461.2|13440.8|13455.8|13436.2|1
1650935370000|2022-04-26 01:09:30|13456.7|13441.7|13456.7|13441.7|13456.7|13441.7|13456.7|13441.7|0
1650935380000|2022-04-26 01:09:40|13457.6|13442.6|13458.1|13443.1|13458.1|13443.1|13457.6|13442.6|0
1650935390000|2022-04-26 01:09:50|13458.6|13443.6|13462.4|13447.4|13466.6|13451.6|13458.6|13443.6|5
1650935400000|2022-04-26 01:10:00|13462|13447|13461|13446|13466.5|13451.5|13460|13445|4
1650935410000|2022-04-26 01:10:10|13461.9|13446.9|13460|13445|13461.9|13446.9|13459.1|13444.1|1
1650935420000|2022-04-26 01:10:20|13459.5|13444.5|13461|13446|13462.9|13447.9|13459.5|13444.5|0
1650935430000|2022-04-26 01:10:30|13458.2|13443.2|13457.8|13442.8|13458.2|13443.2|13457.8|13442.8|1
1650935440000|2022-04-26 01:10:40|13457.7|13442.7|13457.7|13442.7|13457.7|13442.7|13457.7|13442.7|0
1650935460000|2022-04-26 01:11:00|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|0
1650935470000|2022-04-26 01:11:10|13461.6|13446.6|13461.6|13446.6|13461.6|13446.6|13461.6|13446.6|0
1650935480000|2022-04-26 01:11:20|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|4
1650935490000|2022-04-26 01:11:30|13468|13453|13464.5|13449.5|13468|13453|13464.5|13449.5|3
1650935500000|2022-04-26 01:11:40|13464.4|13449.4|13464.4|13449.4|13464.4|13449.4|13464.4|13449.4|0
1650935510000|2022-04-26 01:11:50|||||||||1
1650935520000|2022-04-26 01:12:00|13464.9|13449.9|13464.4|13449.4|13464.9|13449.9|13464.4|13449.4|1
1650935560000|2022-04-26 01:12:40|13464.5|13449.5|13464.5|13449.5|13464.5|13449.5|13464.5|13449.5|0
1650935570000|2022-04-26 01:12:50|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|1
1650935630000|2022-04-26 01:13:50|||||||||1
1650935640000|2022-04-26 01:14:00|13465.4|13450.4|13465.4|13450.4|13465.4|13450.4|13465.4|13450.4|1
1650935690000|2022-04-26 01:14:50|13465.8|13450.8|13465.8|13450.8|13465.8|13450.8|13465.8|13450.8|1
1650935730000|2022-04-26 01:15:30|13465.4|13450.4|13465.8|13450.8|13465.8|13450.8|13465.4|13450.4|0
1650935750000|2022-04-26 01:15:50|||||||||1
1650935780000|2022-04-26 01:16:20|13465.3|13450.3|13465.3|13450.3|13465.3|13450.3|13465.3|13450.3|0
1650935820000|2022-04-26 01:17:00|13464.9|13449.9|13464.9|13449.9|13464.9|13449.9|13464.9|13449.9|0
1650935890000|2022-04-26 01:18:10|13464.8|13449.8|13464.8|13449.8|13464.8|13449.8|13464.8|13449.8|0
1650935930000|2022-04-26 01:18:50|||||||||1
1650935990000|2022-04-26 01:19:50|13465.3|13450.3|13465.3|13450.3|13465.3|13450.3|13465.3|13450.3|1
1650936020000|2022-04-26 01:20:20|||||||||2
1650936050000|2022-04-26 01:20:50|||||||||1
1650936080000|2022-04-26 01:21:20|13470.9|13455.9|13472.3|13457.3|13472.3|13457.3|13470.9|13455.9|1
1650936090000|2022-04-26 01:21:30|13473.6|13448.6|13471.5|13456.5|13473.6|13457|13469.6|13448.6|0
1650936100000|2022-04-26 01:21:40|13472|13457|13472|13457|13472|13457|13472|13457|0
1650936110000|2022-04-26 01:21:50|13472.9|13457.9|13472.4|13457.4|13472.9|13457.9|13472.4|13457.4|1
1650936140000|2022-04-26 01:22:20|13472|13457|13472|13457|13472|13457|13472|13457|0
1650936150000|2022-04-26 01:22:30|13471.7|13456.7|13471.9|13456.9|13477.1|13462.1|13471.7|13456.7|1
1650936160000|2022-04-26 01:22:40|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|0
1650936270000|2022-04-26 01:24:30|13472.9|13457.9|13472.9|13457.9|13472.9|13457.9|13472.9|13457.9|0
1650936280000|2022-04-26 01:24:40|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|13472.8|13457.8|0
1650936290000|2022-04-26 01:24:50|13471.9|13456.9|13471.9|13456.9|13471.9|13456.9|13471.4|13456.4|1
1650936410000|2022-04-26 01:26:50|13471.4|13456.4|13471.4|13456.4|13471.4|13456.4|13471.4|13456.4|1
1650936430000|2022-04-26 01:27:10|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|0
1650936460000|2022-04-26 01:27:40|13471.7|13456.7|13471.7|13456.7|13471.7|13456.7|13471.7|13456.7|0
1650936470000|2022-04-26 01:27:50|13478.2|13463.2|13480.1|13465.1|13480.1|13465.1|13478.2|13463.2|1
1650936490000|2022-04-26 01:28:10|13480|13465|13480|13465|13480|13465|13480|13465|0
1650936580000|2022-04-26 01:29:40|13496.9|13459.4|13492.4|13477.4|13496.9|13477.4|13492.4|13459.4|14
1650936590000|2022-04-26 01:29:50|13515.8|13478.3|13515.8|13478.3|13515.8|13478.3|13515.8|13478.3|1
1650936640000|2022-04-26 01:30:40|13518.1|13480.6|13525|13500|13531.2|13504.4|13518.1|13480.6|9
1650936650000|2022-04-26 01:30:50|13525.5|13500.5|13520.8|13505.8|13527.5|13508.3|13520.8|13500.5|0
1650936660000|2022-04-26 01:31:00|13522.6|13507.6|13522.9|13507.9|13522.9|13507.9|13522.6|13507.6|0
1650936670000|2022-04-26 01:31:10|13521.8|13506.8|13519.8|13504.8|13521.8|13506.8|13519.8|13504.8|1
1650936680000|2022-04-26 01:31:20|13520|13505|13521.8|13506.8|13521.8|13506.8|13520|13505|2
1650936690000|2022-04-26 01:31:30|13522.6|13497.6|13522.6|13497.6|13522.6|13497.6|13522.6|13497.6|1
1650936710000|2022-04-26 01:31:50|13523.1|13498.1|13522.6|13497.6|13523.1|13498.1|13522.6|13497.6|0
1650936720000|2022-04-26 01:32:00|13522.1|13497.1|13522.1|13497.1|13522.1|13497.1|13522.1|13497.1|0
1650936730000|2022-04-26 01:32:10|13516.2|13501.2|13516.1|13501.1|13516.2|13501.2|13516.1|13501.1|0
1650936740000|2022-04-26 01:32:20|13519.2|13494.2|13513.2|13498.2|13519.2|13499.2|13513.2|13494.2|1
1650936750000|2022-04-26 01:32:30|13512.2|13497.2|13510.8|13495.8|13512.2|13497.2|13510.8|13495.8|1
1650936760000|2022-04-26 01:32:40|13515|13500|13510.8|13495.8|13515|13500|13510.8|13495.8|4
1650936770000|2022-04-26 01:32:50|13512.2|13497.2|13512.1|13497.1|13512.2|13497.2|13512.1|13497.1|1
1650936780000|2022-04-26 01:33:00|13515.4|13500.4|13530.7|13493.2|13531.2|13500.5|13515.4|13493|3
1650936790000|2022-04-26 01:33:10|13530.2|13492.7|13522.1|13497.1|13531.2|13498.5|13522.1|13492.7|0
1650936800000|2022-04-26 01:33:20|13531.2|13493.7|13519.9|13504.9|13531.2|13509.2|13519.4|13493.7|3
1650936810000|2022-04-26 01:33:30|13520.3|13505.3|13521.8|13506.8|13525.1|13510.1|13519.4|13504.4|4
1650936820000|2022-04-26 01:33:40|13519.5|13504.5|13521.9|13506.9|13524.7|13509.7|13519.1|13504.1|3
1650936830000|2022-04-26 01:33:50|13524.7|13509.7|13523.3|13508.3|13525.1|13510.1|13516|13501|4
1650936840000|2022-04-26 01:34:00|13520.4|13505.4|13519.4|13504.4|13520.4|13505.4|13519|13504|0
1650936850000|2022-04-26 01:34:10|13518.9|13503.9|13515.6|13500.6|13519.4|13504.4|13515.2|13500.2|1
1650936860000|2022-04-26 01:34:20|13519.8|13504.8|13517.8|13492.8|13519.8|13504.8|13513.3|13492.3|2
1650936870000|2022-04-26 01:34:30|13511.8|13496.8|13510.3|13495.3|13511.8|13496.8|13510.3|13495.3|2
1650936880000|2022-04-26 01:34:40|13514|13499|13514.5|13499.5|13514.5|13499.5|13514|13499|2
1650936900000|2022-04-26 01:35:00|13513.5|13498.5|13509.3|13494.3|13513.5|13498.5|13509.3|13494.3|1
1650936910000|2022-04-26 01:35:10|13510.2|13495.2|13510.2|13495.2|13510.2|13495.2|13510.2|13495.2|0
1650936960000|2022-04-26 01:36:00|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|1
1650936970000|2022-04-26 01:36:10|13508|13493|13508|13493|13508|13493|13508|13493|1
1650936980000|2022-04-26 01:36:20|13510.3|13472.8|13506.2|13481.2|13511.3|13481.2|13505.3|13472.1|0
1650936990000|2022-04-26 01:36:30|13506.8|13481.8|13507.8|13482.8|13507.8|13482.8|13506.8|13481.8|0
1650937000000|2022-04-26 01:36:40|13504.2|13489.2|13504.2|13489.2|13504.2|13489.2|13503.7|13488.7|8
1650937010000|2022-04-26 01:36:50|13504.7|13489.7|13507.6|13492.6|13507.6|13492.6|13504.7|13489.7|1
1650937020000|2022-04-26 01:37:00|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|1
1650937030000|2022-04-26 01:37:10|13507.2|13492.2|13506.7|13491.7|13507.2|13492.2|13506.7|13491.7|0
1650937040000|2022-04-26 01:37:20|13507.2|13492.2|13507.6|13492.6|13507.6|13492.6|13507.2|13492.2|0
1650937050000|2022-04-26 01:37:30|||||||||1
1650937140000|2022-04-26 01:39:00|13507.1|13492.1|13506.2|13491.2|13507.1|13492.1|13506.2|13491.2|0
1650937200000|2022-04-26 01:40:00|13506.6|13491.6|13506.6|13491.6|13506.6|13491.6|13506.6|13491.6|0
1650937320000|2022-04-26 01:42:00|13506.5|13491.5|13506.1|13491.1|13506.5|13491.5|13506.1|13491.1|1
1650937350000|2022-04-26 01:42:30|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|0
1650937370000|2022-04-26 01:42:50|13506.1|13491.1|13505.2|13490.2|13506.1|13491.1|13505.2|13490.2|1
1650937380000|2022-04-26 01:43:00|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|0
1650937390000|2022-04-26 01:43:10|13505.6|13490.6|13506.6|13491.6|13506.6|13491.6|13505.6|13490.6|0
1650937420000|2022-04-26 01:43:40|13507|13492|13507|13492|13507|13492|13507|13492|0
1650937460000|2022-04-26 01:44:20|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|0
1650937470000|2022-04-26 01:44:30|13507.5|13492.5|13507.5|13492.5|13507.5|13492.5|13507.5|13492.5|0
1650937480000|2022-04-26 01:44:40|13507|13492|13507|13492|13509.8|13494.8|13507|13492|1
1650937490000|2022-04-26 01:44:50|13507.5|13492.5|13507.5|13492.5|13507.5|13492.5|13507.5|13492.5|0
1650937500000|2022-04-26 01:45:00|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|1
1650937510000|2022-04-26 01:45:10|13506.5|13491.5|13499.5|13484.5|13506.5|13491.5|13499|13484|4
1650937520000|2022-04-26 01:45:20|13499|13484|13500|13485|13501.9|13486.9|13498.5|13483.5|0
1650937530000|2022-04-26 01:45:30|13501.4|13486.4|13490.1|13475.1|13501.4|13486.4|13489.6|13474.6|1
1650937540000|2022-04-26 01:45:40|13489.6|13474.6|13488.6|13473.6|13489.6|13474.6|13488.6|13473.6|0
1650937550000|2022-04-26 01:45:50|13489.1|13474.1|13489.1|13474.1|13489.1|13474.1|13488.6|13473.6|0
1650937560000|2022-04-26 01:46:00|13488.6|13473.6|13486.1|13471.1|13488.6|13473.6|13485.2|13470.2|0
1650937570000|2022-04-26 01:46:10|13487.1|13472.1|13488|13473|13489.1|13474.1|13486.1|13471.1|0
1650937580000|2022-04-26 01:46:20|13486.2|13471.2|13489.1|13474.1|13489.5|13474.5|13486.1|13471.1|0
1650937590000|2022-04-26 01:46:30|13487.6|13472.6|13487.6|13472.6|13489.5|13474.5|13487.6|13472.6|0
1650937600000|2022-04-26 01:46:40|13488.1|13473.1|13474.1|13459.1|13489.5|13474.5|13474.1|13459.1|11
1650937610000|2022-04-26 01:46:50|13473.1|13458.1|13471|13456|13473.7|13458.7|13471|13456|0
1650937620000|2022-04-26 01:47:00|13471.1|13456.1|13471.1|13456.1|13476.5|13461.5|13471.1|13456.1|13
1650937640000|2022-04-26 01:47:20|13472.5|13457.5|13476|13461|13476.5|13461.5|13471.6|13456.6|7
1650937650000|2022-04-26 01:47:30|13477.4|13462.4|13479|13464|13479|13464|13477.4|13462.4|0
1650937660000|2022-04-26 01:47:40|13480|13465|13480|13465|13480|13465|13480|13465|0
1650937680000|2022-04-26 01:48:00|13480.5|13465.5|13481.9|13466.9|13481.9|13466.9|13480.5|13465.5|0
1650937690000|2022-04-26 01:48:10|13488.4|13463.4|13488.4|13463.4|13488.4|13463.4|13488.4|13463.4|0
1650937750000|2022-04-26 01:49:10|13479.2|13464.2|13478.7|13463.7|13479.2|13464.2|13478.7|13463.7|0
1650937770000|2022-04-26 01:49:30|13479.1|13464.1|13478.7|13463.7|13480.1|13465.1|13478.7|13463.7|0
1650937780000|2022-04-26 01:49:40|13478.2|13463.2|13478.2|13463.2|13479.2|13464.2|13478.2|13463.2|0
1650937790000|2022-04-26 01:49:50|13479.1|13464.1|13478.2|13463.2|13479.2|13464.2|13477.7|13462.7|0
1650937800000|2022-04-26 01:50:00|13479.2|13464.2|13478.7|13463.7|13479.2|13464.2|13478.2|13463.2|0
1650937810000|2022-04-26 01:50:10|13478.2|13463.2|13477.2|13462.2|13478.7|13463.7|13477.2|13462.2|0
1650937820000|2022-04-26 01:50:20|13477.7|13462.7|13473.4|13458.4|13477.7|13462.7|13473.4|13458.4|1
1650937830000|2022-04-26 01:50:30|13473.9|13458.9|13460.5|13445.5|13473.9|13458.9|13460.1|13445.1|3
1650937850000|2022-04-26 01:50:50|13461|13446|13461|13446|13461.4|13446.4|13461|13446|1
1650937860000|2022-04-26 01:51:00|13461.9|13446.9|13461|13446|13461.9|13446.9|13461|13446|0
1650937890000|2022-04-26 01:51:30|13461.4|13446.4|13460|13445|13461.4|13446.4|13460|13445|0
1650937910000|2022-04-26 01:51:50|13461|13446|13464.3|13439.3|13464.3|13446|13461|13438.3|1
1650937920000|2022-04-26 01:52:00|13457.8|13442.8|13457.2|13442.2|13457.8|13442.8|13455.3|13440.3|0
1650937930000|2022-04-26 01:52:10|13456.8|13441.8|13456.8|13441.8|13457.3|13442.3|13456.8|13441.8|0
1650937940000|2022-04-26 01:52:20|13456.3|13441.3|13458.2|13443.2|13458.7|13443.7|13456.3|13441.3|0
1650937950000|2022-04-26 01:52:30|13458.3|13443.3|13459.2|13444.2|13464.6|13444.2|13458.2|13439.6|1
1650937960000|2022-04-26 01:52:40|13458.2|13443.2|13458.7|13443.7|13464.6|13445.2|13458.2|13439.6|0
1650937970000|2022-04-26 01:52:50|13459.2|13444.2|13459.2|13444.2|13459.2|13444.2|13458.7|13443.7|0
1650937980000|2022-04-26 01:53:00|13458.7|13443.7|13458.7|13443.7|13459.2|13444.2|13458.7|13443.7|0
1650937990000|2022-04-26 01:53:10|13459.2|13444.2|13460.2|13445.2|13460.2|13445.2|13459.2|13444.2|0
1650938010000|2022-04-26 01:53:30|13458.8|13443.8|13458.8|13443.8|13460.2|13445.2|13458.7|13443.7|0
1650938020000|2022-04-26 01:53:40|13460.1|13445.1|13460.1|13445.1|13464.7|13445.6|13458.2|13439.7|0
1650938030000|2022-04-26 01:53:50|13459.2|13444.2|13460.2|13445.2|13464.7|13445.6|13459.2|13439.7|0
1650938040000|2022-04-26 01:54:00|13460.1|13445.1|13460.1|13445.1|13460.1|13445.1|13460.1|13445.1|0
1650938110000|2022-04-26 01:55:10|13458.7|13443.7|13462.2|13447.2|13462.7|13447.7|13458.6|13443.6|0
1650938120000|2022-04-26 01:55:20|13463.2|13448.2|13461.8|13446.8|13463.2|13448.2|13461.8|13446.8|0
1650938130000|2022-04-26 01:55:30|13459|13444|13458.7|13443.7|13459|13444|13458.7|13443.7|0
1650938140000|2022-04-26 01:55:40|13459.2|13444.2|13459|13444|13459.5|13444.5|13456.1|13441.1|0
1650938150000|2022-04-26 01:55:50|13456.7|13441.7|13456.6|13441.6|13457.6|13442.6|13455.6|13440.6|0
1650938160000|2022-04-26 01:56:00|13457.1|13442.1|13456.6|13441.6|13458.1|13443.1|13455.7|13440.7|0
1650938170000|2022-04-26 01:56:10|13455.7|13440.7|13452.8|13437.8|13458.6|13443.6|13452.8|13437.8|0
1650938180000|2022-04-26 01:56:20|13453.1|13438.1|13454.2|13439.2|13454.2|13439.2|13452.6|13437.6|0
1650938200000|2022-04-26 01:56:40|13456.6|13441.6|13456.6|13441.6|13456.6|13441.6|13456.6|13441.6|1
1650938210000|2022-04-26 01:56:50|13457|13442|13456.6|13441.6|13457|13442|13456.6|13441.6|0
1650938220000|2022-04-26 01:57:00|13457.6|13442.6|13460.1|13445.1|13462.5|13447.5|13457.6|13442.6|4
1650938230000|2022-04-26 01:57:10|13462.4|13447.4|13459.6|13444.6|13462.5|13447.5|13459.6|13444.6|0
1650938240000|2022-04-26 01:57:20|13462.4|13447.4|13460.1|13445.1|13462.5|13447.5|13460.1|13445.1|0
1650938250000|2022-04-26 01:57:30|13460|13445|13458|13443|13462.5|13447.5|13458|13443|0
1650938260000|2022-04-26 01:57:40|13457.5|13442.5|13461.5|13446.5|13461.5|13446.5|13457.5|13442.5|0
1650938270000|2022-04-26 01:57:50|13458|13443|13456.1|13441.1|13461.5|13446.5|13456.1|13441.1|0
1650938280000|2022-04-26 01:58:00|13454.6|13439.6|13457.1|13442.1|13457.1|13442.1|13454.6|13439.6|1
1650938290000|2022-04-26 01:58:10|13453.4|13438.4|13453.7|13438.7|13454.6|13439.6|13453.1|13438.1|1
1650938300000|2022-04-26 01:58:20|13455.1|13440.1|13451.8|13436.8|13455.7|13440.7|13451.2|13436.2|0
1650938310000|2022-04-26 01:58:30|13451.7|13436.7|13451.7|13436.7|13455.7|13440.7|13451.2|13436.2|0
1650938320000|2022-04-26 01:58:40|13453.5|13438.5|13453.2|13438.2|13453.7|13438.7|13451.8|13436.8|0
1650938330000|2022-04-26 01:58:50|13453.7|13438.7|13454.7|13439.7|13456.1|13441.1|13453.7|13438.7|0
1650938340000|2022-04-26 01:59:00|13454.2|13439.2|13448.4|13433.4|13455.2|13440.2|13448.4|13415.6|19
1650938370000|2022-04-26 01:59:30|13450.3|13435.3|13450.4|13435.4|13450.4|13435.4|13450.3|13435.3|1
1650938380000|2022-04-26 01:59:40|13450.1|13435.1|13447.7|13422.7|13450.1|13435.1|13447.7|13422.7|1
1650938390000|2022-04-26 01:59:50|13446.7|13421.7|13443.8|13418.8|13455.4|13426.2|13441.2|13417.7|0
1650938400000|2022-04-26 02:00:00|13444.8|13419.8|13444.8|13419.8|13444.8|13419.8|13444.8|13419.8|0
1650938440000|2022-04-26 02:00:40|13443.8|13418.8|13445.7|13420.7|13445.7|13420.7|13443.8|13418.8|1
1650938460000|2022-04-26 02:01:00|13442.5|13427.5|13442.5|13427.5|13442.5|13427.5|13442.5|13427.5|0
1650938470000|2022-04-26 02:01:10|13445.3|13430.3|13446.3|13431.3|13446.3|13431.3|13445.3|13430.3|0
1650938510000|2022-04-26 02:01:50|13446.2|13431.2|13439.6|13424.6|13446.2|13431.2|13439.2|13424.2|1
1650938520000|2022-04-26 02:02:00|13438.7|13423.7|13440.6|13425.6|13440.6|13425.6|13437.3|13422.3|0
1650938530000|2022-04-26 02:02:10|13437.4|13422.4|13437.1|13422.1|13440.5|13425.5|13436.7|13421.7|0
1650938550000|2022-04-26 02:02:30|13437.2|13422.2|13437.2|13422.2|13437.2|13422.2|13437.2|13422.2|0
1650938560000|2022-04-26 02:02:40|13437.1|13422.1|13439.1|13424.1|13439.1|13424.1|13437.1|13422.1|1
1650938570000|2022-04-26 02:02:50|13438.2|13423.2|13437.7|13422.7|13440.6|13425.6|13437.7|13422.7|0
1650938580000|2022-04-26 02:03:00|13437.6|13422.6|13438.1|13423.1|13438.1|13423.1|13437.6|13422.6|0
1650938590000|2022-04-26 02:03:10|13440|13425|13440|13425|13440|13425|13440|13425|0
1650938600000|2022-04-26 02:03:20|13438.1|13423.1|13438.1|13423.1|13438.1|13423.1|13438.1|13423.1|1
1650938880000|2022-04-26 02:08:00|13438|13423|13438|13423|13438|13423|13438|13423|0
1650939190000|2022-04-26 02:13:10|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|0
1650939280000|2022-04-26 02:14:40|13438.4|13423.4|13437.9|13422.9|13438.4|13423.4|13437.9|13422.9|0
1650939510000|2022-04-26 02:18:30|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|0
1650939540000|2022-04-26 02:19:00|13436.4|13421.4|13436.3|13421.3|13436.4|13421.4|13436.3|13421.3|0
1650939550000|2022-04-26 02:19:10|13435.4|13420.4|13434.8|13419.8|13435.4|13420.4|13434.3|13419.3|0
1650939560000|2022-04-26 02:19:20|13435.3|13420.3|13435.8|13420.8|13435.8|13420.8|13435.3|13420.3|0
1650939570000|2022-04-26 02:19:30|13436.3|13421.3|13436.3|13421.3|13436.3|13421.3|13436.3|13421.3|0
1650939820000|2022-04-26 02:23:40|13436.2|13421.2|13436.2|13421.2|13436.2|13421.2|13436.2|13421.2|0
1650939870000|2022-04-26 02:24:30|13437.7|13422.7|13437.7|13422.7|13437.7|13422.7|13437.7|13422.7|0
1650940140000|2022-04-26 02:29:00|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|0
1650940200000|2022-04-26 02:30:00|13446.1|13421.1|13439.6|13424.6|13446.1|13424.6|13439.6|13421.1|4
1650940210000|2022-04-26 02:30:10|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|0
1650940450000|2022-04-26 02:34:10|13440.5|13425.5|13440.5|13425.5|13440.5|13425.5|13440.5|13425.5|0
1650940500000|2022-04-26 02:35:00|13445|13420|13445|13420|13445|13420|13445|13420|0
1650940650000|2022-04-26 02:37:30|13440.5|13425.5|13445|13420|13445|13425.9|13440.5|13420|0
1650940770000|2022-04-26 02:39:30|13444.9|13419.9|13444.9|13419.9|13444.9|13419.9|13444.9|13419.9|0
1650940800000|2022-04-26 02:40:00|13440.4|13425.4|13440.4|13425.4|13440.4|13425.4|13440.4|13425.4|0
1650940850000|2022-04-26 02:40:50|13444.9|13419.9|13444.9|13419.9|13444.9|13419.9|13444.9|13419.9|0
1650940950000|2022-04-26 02:42:30|13438|13423|13438|13423|13438|13423|13438|13423|0
1650940960000|2022-04-26 02:42:40|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|0
1650941080000|2022-04-26 02:44:40|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|0
1650941120000|2022-04-26 02:45:20|13439.3|13424.3|13439.3|13424.3|13439.3|13424.3|13439.3|13424.3|0
1650941130000|2022-04-26 02:45:30|13439.8|13424.8|13439.8|13424.8|13439.8|13424.8|13439.8|13424.8|0
1650941150000|2022-04-26 02:45:50|13440.7|13425.7|13442.2|13427.2|13442.2|13427.2|13440.7|13425.7|0
1650941170000|2022-04-26 02:46:10|13448.3|13423.3|13448.2|13423.2|13448.3|13423.3|13448.2|13423.2|1
1650941180000|2022-04-26 02:46:20|13447.9|13432.9|13447.9|13432.9|13447.9|13432.9|13447.9|13432.9|0
1650941190000|2022-04-26 02:46:30|13448.4|13433.4|13448.4|13433.4|13448.4|13433.4|13448.4|13433.4|0
1650941200000|2022-04-26 02:46:40|13450.9|13435.9|13450.9|13435.9|13450.9|13435.9|13450.9|13435.9|0
1650941210000|2022-04-26 02:46:50|13453.4|13438.4|13453.9|13438.9|13453.9|13438.9|13453.4|13438.4|1
1650941220000|2022-04-26 02:47:00|13454.9|13439.9|13454.9|13439.9|13454.9|13439.9|13454.9|13439.9|0
1650941260000|2022-04-26 02:47:40|13455.4|13440.4|13455.4|13440.4|13455.4|13440.4|13455.4|13440.4|0
1650941270000|2022-04-26 02:47:50|13454.8|13429.8|13454.4|13429.4|13454.8|13429.8|13454.4|13429.4|0
1650941300000|2022-04-26 02:48:20|13447.1|13432.1|13449.9|13424.9|13449.9|13432.1|13447.1|13424.9|0
1650941320000|2022-04-26 02:48:40|13450.4|13425.4|13450.4|13425.4|13450.4|13425.4|13450.4|13425.4|0
1650941370000|2022-04-26 02:49:30|13444.4|13429.4|13444.4|13429.4|13444.4|13429.4|13444.4|13429.4|0
1650941400000|2022-04-26 02:50:00|13444.3|13429.3|13450.3|13425.3|13450.3|13429.3|13444.3|13425.3|0
1650941420000|2022-04-26 02:50:20|13442|13427|13441.7|13426.7|13442|13427|13441.7|13426.7|0
1650941430000|2022-04-26 02:50:30|13443.1|13428.1|13450.2|13425.2|13450.2|13429.7|13443.1|13425.2|0
1650941490000|2022-04-26 02:51:30|13444.7|13429.7|13451.7|13426.7|13451.7|13429.7|13444.7|13426.1|0
1650941610000|2022-04-26 02:53:30|13451.6|13426.6|13452.1|13427.1|13452.1|13427.1|13451.6|13426.6|0
1650941710000|2022-04-26 02:55:10|13446.1|13431.1|13452.1|13427.1|13452.1|13431.1|13445.6|13427.1|0
1650941820000|2022-04-26 02:57:00|13452|13427|13452|13427|13452|13427|13452|13427|0
1650942130000|2022-04-26 03:02:10|13451.9|13426.9|13451.9|13426.9|13451.9|13426.9|13451.9|13426.9|0
1650942330000|2022-04-26 03:05:30|13447.4|13432.4|13451.9|13426.9|13451.9|13432.4|13447.4|13426.9|0
1650942420000|2022-04-26 03:07:00|13464.1|13426.6|13464.1|13426.6|13464.1|13426.6|13464.1|13426.6|5
1650942490000|2022-04-26 03:08:10|13464|13426.5|13464|13426.5|13464|13426.5|13464|13426.5|0
1650942520000|2022-04-26 03:08:40|13442.8|13427.8|13443.3|13428.3|13443.3|13428.3|13442.8|13427.8|7
1650942550000|2022-04-26 03:09:10|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|0
1650942610000|2022-04-26 03:10:10|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|0
1650942620000|2022-04-26 03:10:20|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|0
1650942660000|2022-04-26 03:11:00|13441.8|13426.8|13441.8|13426.8|13441.8|13426.8|13441.8|13426.8|0
1650942870000|2022-04-26 03:14:30|||||||||24
1650942900000|2022-04-26 03:15:00|||||||||1
1650942970000|2022-04-26 03:16:10|13441.7|13426.7|13441.7|13426.7|13441.7|13426.7|13441.7|13426.7|0
1650943040000|2022-04-26 03:17:20|13440.8|13425.8|13440.8|13425.8|13440.8|13425.8|13440.8|13425.8|0
1650943050000|2022-04-26 03:17:30|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|0
1650943080000|2022-04-26 03:18:00|13438.8|13423.8|13437.8|13422.8|13438.8|13423.8|13437.8|13422.8|0
1650943140000|2022-04-26 03:19:00|13436.8|13421.8|13438.7|13423.7|13438.7|13423.7|13436.8|13421.8|4
1650943210000|2022-04-26 03:20:10|13439.5|13424.5|13436.2|13421.2|13439.5|13424.5|13436.2|13421.2|1
1650943270000|2022-04-26 03:21:10|13435.2|13420.2|13435.2|13420.2|13435.2|13420.2|13435.2|13420.2|0
1650943290000|2022-04-26 03:21:30|13435.1|13420.1|13435.1|13420.1|13435.1|13420.1|13435.1|13420.1|0
1650943310000|2022-04-26 03:21:50|13437.5|13422.5|13435.1|13420.1|13437.5|13422.5|13435.1|13420.1|1
1650943390000|2022-04-26 03:23:10|13434.6|13419.6|13436|13421|13436|13421|13434.6|13419.6|1
1650943410000|2022-04-26 03:23:30|13436.1|13421.1|13434.1|13419.1|13436.1|13421.1|13434.1|13419.1|0
1650943480000|2022-04-26 03:24:40|13435|13420|13435|13420|13435|13420|13435|13420|0
1650943550000|2022-04-26 03:25:50|13435.9|13420.9|13437.4|13422.4|13437.4|13422.4|13435.9|13420.9|1
1650943660000|2022-04-26 03:27:40|13436.9|13421.9|13437.9|13422.9|13437.9|13422.9|13436.9|13421.9|0
1650943800000|2022-04-26 03:30:00|13437.8|13422.8|13436.4|13421.4|13437.8|13422.8|13436.4|13421.4|0
1650943820000|2022-04-26 03:30:20|13434.9|13419.9|13434.4|13419.4|13434.9|13419.9|13434.4|13419.4|0
1650943840000|2022-04-26 03:30:40|13434.9|13419.9|13430.4|13415.4|13434.9|13419.9|13428.6|13413.6|2
1650943850000|2022-04-26 03:30:50|13429.5|13414.5|13429.4|13414.4|13429.5|13414.5|13429.4|13414.4|0
1650943910000|2022-04-26 03:31:50|13430.4|13415.4|13428.6|13413.6|13430.4|13415.4|13428.6|13413.6|1
1650943920000|2022-04-26 03:32:00|13427.6|13412.6|13427.6|13412.6|13428.1|13413.1|13427.6|13412.6|2
1650943930000|2022-04-26 03:32:10|13427.5|13412.5|13427.5|13412.5|13427.5|13412.5|13427.5|13412.5|0
1650943970000|2022-04-26 03:32:50|13428|13413|13428|13413|13428|13413|13428|13413|0
1650944010000|2022-04-26 03:33:30|13429|13414|13425.5|13410.5|13429|13414|13425.5|13410.5|0
1650944020000|2022-04-26 03:33:40|13425.6|13410.6|13425.6|13410.6|13425.6|13410.6|13425.6|13410.6|0
1650944030000|2022-04-26 03:33:50|13427|13412|13430.1|13415.1|13430.1|13415.1|13427|13412|1
1650944040000|2022-04-26 03:34:00|13430|13415|13430|13415|13430|13415|13430|13415|0
1650944140000|2022-04-26 03:35:40|13429.9|13414.9|13429.9|13414.9|13429.9|13414.9|13429.9|13414.9|0
1650944320000|2022-04-26 03:38:40|13434.4|13419.4|13434.9|13419.9|13434.9|13419.9|13434.4|13419.4|1
1650944350000|2022-04-26 03:39:10|13434.8|13419.8|13434.8|13419.8|13434.8|13419.8|13434.8|13419.8|0
1650944490000|2022-04-26 03:41:30|13437.1|13422.1|13437.7|13422.7|13437.7|13422.7|13437.1|13422.1|0
1650944510000|2022-04-26 03:41:50|13438.2|13423.2|13438.2|13423.2|13438.2|13423.2|13438.2|13423.2|0
1650944530000|2022-04-26 03:42:10|13437.7|13422.7|13438.2|13423.2|13438.2|13423.2|13437.7|13422.7|0
1650944670000|2022-04-26 03:44:30|13438.1|13423.1|13438.1|13423.1|13438.1|13423.1|13438.1|13423.1|0
1650944980000|2022-04-26 03:49:40|13438|13423|13438|13423|13438|13423|13438|13423|0
1650945300000|2022-04-26 03:55:00|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|13437.9|13422.9|0
1650945490000|2022-04-26 03:58:10|||||||||1
1650945610000|2022-04-26 04:00:10|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|0
1650945670000|2022-04-26 04:01:10|||||||||2
1650945680000|2022-04-26 04:01:20|13440.2|13425.2|13440.8|13425.8|13440.8|13425.8|13440.2|13425.2|5
1650945720000|2022-04-26 04:02:00|13441|13426|13443.8|13428.8|13443.8|13428.8|13441|13426|1
1650945760000|2022-04-26 04:02:40|13443.6|13428.6|13443.6|13428.6|13443.6|13428.6|13443.6|13428.6|0
1650945810000|2022-04-26 04:03:30|13443.5|13428.5|13443.5|13428.5|13443.5|13428.5|13443.5|13428.5|0
1650945900000|2022-04-26 04:05:00|13442.5|13427.5|13442.1|13427.1|13442.5|13427.5|13442.1|13427.1|0
1650945910000|2022-04-26 04:05:10|13442|13427|13442|13427|13442|13427|13442|13427|0
1650945960000|2022-04-26 04:06:00|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|1
1650946010000|2022-04-26 04:06:50|13442.9|13427.9|13442.5|13427.5|13442.9|13427.9|13442.5|13427.5|1
1650946020000|2022-04-26 04:07:00|13441.1|13426.1|13441|13426|13441.1|13426.1|13441|13426|0
1650946120000|2022-04-26 04:08:40|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|0
1650946270000|2022-04-26 04:11:10|13440|13425|13440.4|13425.4|13440.4|13425.4|13439.9|13424.9|0
1650946440000|2022-04-26 04:14:00|13440.3|13425.3|13442.3|13427.3|13442.3|13427.3|13439.8|13424.8|2
1650946610000|2022-04-26 04:16:50|||||||||1
1650946750000|2022-04-26 04:19:10|13442.2|13427.2|13442.2|13427.2|13442.2|13427.2|13442.2|13427.2|0
1650946790000|2022-04-26 04:19:50|13441.7|13426.7|13441.7|13426.7|13441.7|13426.7|13441.7|13426.7|0
1650946830000|2022-04-26 04:20:30|13442.2|13427.2|13442.2|13427.2|13442.2|13427.2|13442.2|13427.2|0
1650947070000|2022-04-26 04:24:30|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|0
1650947170000|2022-04-26 04:26:10|13443|13428|13443.1|13428.1|13443.1|13428.1|13443|13428|0
1650947180000|2022-04-26 04:26:20|13444.6|13429.6|13444.6|13429.6|13444.6|13429.6|13444.6|13429.6|0
1650947200000|2022-04-26 04:26:40|13445.1|13430.1|13445.1|13430.1|13445.1|13430.1|13445.1|13430.1|0
1650947220000|2022-04-26 04:27:00|13444.8|13429.8|13440|13425|13444.8|13429.8|13440|13425|1
1650947380000|2022-04-26 04:29:40|13439.9|13424.9|13439.9|13424.9|13439.9|13424.9|13439.9|13424.9|0
1650947510000|2022-04-26 04:31:50|13440|13425|13441.9|13426.9|13441.9|13426.9|13440|13425|1
1650947700000|2022-04-26 04:35:00|13441.8|13426.8|13441.8|13426.8|13441.8|13426.8|13441.8|13426.8|0
1650947890000|2022-04-26 04:38:10|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|0
1650947910000|2022-04-26 04:38:30|13440.8|13425.8|13440.8|13425.8|13440.8|13425.8|13440.8|13425.8|0
1650948010000|2022-04-26 04:40:10|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|0
1650948230000|2022-04-26 04:43:50|13441.6|13426.6|13441.7|13426.7|13441.7|13426.7|13441.6|13426.6|0
1650948330000|2022-04-26 04:45:30|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|0
1650948640000|2022-04-26 04:50:40|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|13441.5|13426.5|0
1650948960000|2022-04-26 04:56:00|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|0
1650949050000|2022-04-26 04:57:30|13441.3|13426.3|13458.5|13443.5|13458.5|13443.5|13441.3|13426.3|1
1650949100000|2022-04-26 04:58:20|13460.9|13445.9|13466.3|13428.8|13466.3|13446|13458.2|13428.8|0
1650949170000|2022-04-26 04:59:30|13460.5|13435.5|13460.5|13435.5|13460.5|13435.5|13460.5|13435.5|0
1650949290000|2022-04-26 05:01:30|13461.4|13436.4|13461.5|13436.5|13461.5|13436.5|13461.4|13436.4|0
1650949310000|2022-04-26 05:01:50|13462.5|13437.5|13462.5|13437.5|13462.5|13437.5|13462.5|13437.5|0
1650949350000|2022-04-26 05:02:30|13462.4|13437.4|13462.4|13437.4|13462.4|13437.4|13462.4|13437.4|0
1650949380000|2022-04-26 05:03:00|13460.9|13445.9|13469.5|13444.5|13470|13455|13460.9|13444.5|1
1650949500000|2022-04-26 05:05:00|13469.9|13454.9|13470.3|13445.3|13470.3|13454.9|13469.9|13445.3|0
1650949510000|2022-04-26 05:05:10|13469.9|13444.9|13469.9|13444.9|13469.9|13444.9|13469.9|13444.9|0
1650949580000|2022-04-26 05:06:20|13469.6|13454.6|13471.4|13433.9|13472.9|13454.6|13469.4|13433.9|0
1650949640000|2022-04-26 05:07:20|13472.3|13434.8|13472.3|13434.8|13472.3|13434.8|13472.3|13434.8|0
1650949660000|2022-04-26 05:07:40|13471.4|13433.9|13471.4|13433.9|13471.4|13433.9|13471.4|13433.9|0
1650949670000|2022-04-26 05:07:50|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|1
1650949680000|2022-04-26 05:08:00|13473.2|13435.7|13471.4|13433.9|13473.2|13435.7|13471.4|13433.9|0
1650949690000|2022-04-26 05:08:10|13471.8|13434.3|13472.3|13434.8|13472.3|13434.8|13471.8|13434.3|0
1650949710000|2022-04-26 05:08:30|13473.2|13435.7|13473.2|13435.7|13473.2|13435.7|13473.2|13435.7|0
1650949840000|2022-04-26 05:10:40|13469.4|13454.4|13473.6|13436.1|13473.6|13454.4|13469.4|13436.1|0
1650949860000|2022-04-26 05:11:00|13473.2|13435.7|13468.9|13453.9|13473.2|13453.9|13468.9|13435.7|0
1650949870000|2022-04-26 05:11:10|13469.3|13454.3|13469.3|13454.3|13469.3|13454.3|13469.3|13454.3|0
1650949880000|2022-04-26 05:11:20|13467.8|13442.8|13467.8|13442.8|13467.8|13442.8|13467.8|13442.8|7
1650950190000|2022-04-26 05:16:30|13467.7|13442.7|13467.7|13442.7|13467.7|13442.7|13467.7|13442.7|0
1650950500000|2022-04-26 05:21:40|13467.6|13442.6|13467.6|13442.6|13467.6|13442.6|13467.6|13442.6|0
1650950530000|2022-04-26 05:22:10|13468.7|13453.7|13468.7|13453.7|13468.7|13453.7|13468.7|13453.7|0
1650950540000|2022-04-26 05:22:20|13467.2|13442.2|13467.2|13442.2|13467.2|13442.2|13467.2|13442.2|3
1650950610000|2022-04-26 05:23:30|13467.1|13442.1|13467.1|13442.1|13467.1|13442.1|13467.1|13442.1|0
1650950720000|2022-04-26 05:25:20|13460.7|13445.7|13460.7|13445.7|13460.7|13445.7|13460.7|13445.7|0
1650950820000|2022-04-26 05:27:00|13460.6|13445.6|13460.6|13445.6|13460.6|13445.6|13460.6|13445.6|0
1650951000000|2022-04-26 05:30:00|13464.7|13439.7|13464.7|13439.7|13464.7|13439.7|13464.7|13439.7|0
1650951040000|2022-04-26 05:30:40|13464.6|13439.6|13464.6|13439.6|13464.6|13439.6|13464.6|13439.6|0
1650951360000|2022-04-26 05:36:00|13464.5|13439.5|13464.5|13439.5|13464.5|13439.5|13464.5|13439.5|0
1650951440000|2022-04-26 05:37:20|13464|13439|13464|13439|13464|13439|13464|13439|0
1650951450000|2022-04-26 05:37:30|13459.5|13444.5|13459.9|13444.9|13459.9|13444.9|13459.5|13444.5|0
1650951500000|2022-04-26 05:38:20|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|0
1650951520000|2022-04-26 05:38:40|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|0
1650951540000|2022-04-26 05:39:00|13461.8|13446.8|13461.9|13446.9|13461.9|13446.9|13461.8|13446.8|0
1650951560000|2022-04-26 05:39:20|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|0
1650951600000|2022-04-26 05:40:00|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|0
1650951620000|2022-04-26 05:40:20|13464.8|13449.8|13465.8|13450.8|13465.8|13450.8|13464.8|13449.8|1
1650951630000|2022-04-26 05:40:30|13466.3|13451.3|13466.3|13451.3|13466.3|13451.3|13464.9|13449.9|3
1650951640000|2022-04-26 05:40:40|13464.4|13449.4|13463.9|13448.9|13466.8|13451.8|13463.9|13448.9|5
1650951650000|2022-04-26 05:40:50|13463.6|13448.6|13459.4|13444.4|13463.6|13448.6|13459.4|13444.4|1
1650951660000|2022-04-26 05:41:00|13458.9|13443.9|13457.4|13442.4|13458.9|13443.9|13457.4|13442.4|1
1650951670000|2022-04-26 05:41:10|13457.5|13442.5|13459.9|13444.9|13461.4|13446.4|13457.4|13442.4|3
1650951680000|2022-04-26 05:41:20|13458.9|13443.9|13456.5|13441.5|13460.3|13445.3|13456.5|13441.5|3
1650951690000|2022-04-26 05:41:30|13460.8|13445.8|13464.4|13449.4|13464.7|13449.7|13456.5|13441.5|4
1650951700000|2022-04-26 05:41:40|13461.1|13446.1|13459.4|13444.4|13462.4|13447.4|13459.4|13444.4|1
1650951710000|2022-04-26 05:41:50|13463.1|13448.1|13459.4|13444.4|13463.6|13448.6|13458.4|13443.4|3
1650951720000|2022-04-26 05:42:00|13459.9|13444.9|13460.8|13445.8|13464|13449|13459.4|13444.4|3
1650951740000|2022-04-26 05:42:20|13462.2|13447.2|13462.3|13447.3|13462.3|13447.3|13462.2|13447.2|0
1650951820000|2022-04-26 05:43:40|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|0
1650951830000|2022-04-26 05:43:50|13461.9|13446.9|13462.3|13447.3|13462.3|13447.3|13460.9|13445.9|1
1650951840000|2022-04-26 05:44:00|13460.4|13445.4|13464.2|13449.2|13467.2|13452.2|13460.4|13445.4|2
1650951850000|2022-04-26 05:44:10|13462.3|13447.3|13463.2|13448.2|13463.2|13448.2|13462.3|13447.3|0
1650951860000|2022-04-26 05:44:20|13461.4|13446.4|13462.3|13447.3|13462.3|13447.3|13460.4|13445.4|1
1650951870000|2022-04-26 05:44:30|13460.9|13445.9|13465.7|13450.7|13465.7|13450.7|13460.4|13445.4|1
1650951880000|2022-04-26 05:44:40|13461.8|13446.8|13461.8|13446.8|13462.7|13447.7|13461.8|13446.8|2
1650951890000|2022-04-26 05:44:50|13462.3|13447.3|13466.6|13451.6|13469|13454|13462.3|13447.3|1
1650951900000|2022-04-26 05:45:00|13465.7|13450.7|13465.7|13450.7|13465.7|13450.7|13465.7|13450.7|0
1650951910000|2022-04-26 05:45:10|13464.7|13449.7|13465.7|13450.7|13465.7|13450.7|13464.2|13449.2|1
1650951920000|2022-04-26 05:45:20|13468.7|13453.7|13463.7|13448.7|13468.7|13453.7|13463.7|13448.7|2
1650951930000|2022-04-26 05:45:30|13465.2|13450.2|13463.7|13448.7|13465.2|13450.2|13463.7|13448.7|1
1650951940000|2022-04-26 05:45:40|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|2
1650951960000|2022-04-26 05:46:00|13465.1|13450.1|13465.1|13450.1|13465.1|13450.1|13462.7|13447.7|1
1650951970000|2022-04-26 05:46:10|||||||||1
1650951980000|2022-04-26 05:46:20|13462.8|13447.8|13462.8|13447.8|13462.8|13447.8|13462.8|13447.8|0
1650951990000|2022-04-26 05:46:30|13464.7|13449.7|13464.2|13449.2|13464.7|13449.7|13462.8|13447.8|2
1650952000000|2022-04-26 05:46:40|13463.3|13448.3|13463.6|13448.6|13463.6|13448.6|13463.1|13448.1|2
1650952010000|2022-04-26 05:46:50|13467.1|13452.1|13463.6|13448.6|13467.1|13452.1|13463.6|13448.6|0
1650952020000|2022-04-26 05:47:00|13465|13450|13465.8|13450.8|13465.8|13450.8|13465|13450|3
1650952040000|2022-04-26 05:47:20|13467.7|13452.7|13468.8|13453.8|13468.8|13453.8|13467.7|13452.7|0
1650952060000|2022-04-26 05:47:40|13468.3|13453.3|13468.8|13453.8|13468.8|13453.8|13468.3|13453.3|0
1650952070000|2022-04-26 05:47:50|13468.9|13453.9|13488.2|13463.2|13488.2|13463.2|13468.9|13453.9|2
1650952100000|2022-04-26 05:48:20|13489.8|13464.8|13490.3|13465.3|13490.3|13465.3|13489.8|13464.8|0
1650952110000|2022-04-26 05:48:30|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|0
1650952120000|2022-04-26 05:48:40|13487.8|13472.8|13488.4|13473.4|13488.4|13473.4|13487.8|13472.8|0
1650952130000|2022-04-26 05:48:50|13489.7|13474.7|13498.9|13473.9|13498.9|13474.7|13489.7|13472.5|1
1650952140000|2022-04-26 05:49:00|13497.5|13472.5|13496.7|13481.7|13500.8|13481.7|13492.5|13472.5|0
1650952150000|2022-04-26 05:49:10|13496.3|13481.3|13497.2|13482.2|13503.1|13482.7|13496.3|13478.1|0
1650952160000|2022-04-26 05:49:20|13498.6|13483.6|13500.4|13485.4|13500.4|13485.4|13498.6|13483.6|0
1650952170000|2022-04-26 05:49:30|13500|13485|13500.9|13485.9|13502.3|13487.3|13500|13485|3
1650952180000|2022-04-26 05:49:40|13501.4|13486.4|13500|13485|13502.3|13487.3|13497.2|13482.2|2
1650952190000|2022-04-26 05:49:50|13496.7|13481.7|13500|13485|13500|13485|13496.7|13481.7|1
1650952200000|2022-04-26 05:50:00|13500.4|13485.4|13497.6|13482.6|13500.4|13485.4|13493.9|13478.9|4
1650952210000|2022-04-26 05:50:10|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|2
1650952220000|2022-04-26 05:50:20|||||||||2
1650952230000|2022-04-26 05:50:30|13501.9|13486.9|13499.5|13484.5|13502.4|13487.4|13499.5|13484.5|4
1650952240000|2022-04-26 05:50:40|13500|13485|13494|13479|13500.1|13485.1|13494|13479|4
1650952250000|2022-04-26 05:50:50|13493.9|13478.9|13490.7|13475.7|13493.9|13478.9|13490.7|13475.7|2
1650952260000|2022-04-26 05:51:00|13488.8|13473.8|13487.4|13472.4|13489.3|13474.3|13487.4|13472.4|0
1650952270000|2022-04-26 05:51:10|13486.6|13471.6|13482.2|13467.2|13486.6|13471.6|13482.2|13467.2|0
1650952280000|2022-04-26 05:51:20|13484|13469|13484.1|13469.1|13484.1|13469.1|13484|13469|0
1650952290000|2022-04-26 05:51:30|13482.7|13467.7|13482.4|13467.4|13486.9|13471.9|13480.8|13465.8|1
1650952300000|2022-04-26 05:51:40|13480.5|13465.5|13481.4|13466.4|13482.4|13467.4|13480.5|13465.5|2
1650952310000|2022-04-26 05:51:50|13482.8|13467.8|13482.8|13467.8|13482.8|13467.8|13482.8|13467.8|2
1650952320000|2022-04-26 05:52:00|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|1
1650952330000|2022-04-26 05:52:10|||||||||1
1650952340000|2022-04-26 05:52:20|13483.8|13468.8|13481.4|13466.4|13486.8|13471.8|13481.4|13466.4|2
1650952350000|2022-04-26 05:52:30|13482.3|13467.3|13491.5|13476.5|13491.5|13476.5|13481.9|13466.9|9
1650952360000|2022-04-26 05:52:40|13493.9|13478.9|13496.5|13481.5|13497|13482|13493.9|13478.9|0
1650952370000|2022-04-26 05:52:50|13497|13482|13497|13482|13497.5|13482.5|13496.6|13481.6|2
1650952380000|2022-04-26 05:53:00|13497.5|13482.5|13496.1|13481.1|13498.5|13483.5|13495.6|13480.6|2
1650952390000|2022-04-26 05:53:10|13492.4|13477.4|13497.5|13482.5|13497.5|13482.5|13492.4|13477.4|0
1650952400000|2022-04-26 05:53:20|13496.6|13481.6|13497.6|13482.6|13497.6|13482.6|13493.6|13478.6|1
1650952410000|2022-04-26 05:53:30|13496.6|13481.6|13497.1|13482.1|13497.6|13482.6|13492.4|13477.4|3
1650952420000|2022-04-26 05:53:40|13496.6|13481.6|13496.6|13481.6|13497.1|13482.1|13496.6|13481.6|2
1650952440000|2022-04-26 05:54:00|13496.7|13481.7|13487.3|13472.3|13497.2|13482.2|13484.5|13469.5|8
1650952450000|2022-04-26 05:54:10|13488.2|13473.2|13492.4|13477.4|13492.4|13477.4|13488.2|13473.2|2
1650952460000|2022-04-26 05:54:20|13491.9|13476.9|13492.4|13477.4|13492.4|13477.4|13491.9|13476.9|1
1650952470000|2022-04-26 05:54:30|13491.5|13476.5|13488.7|13473.7|13494.2|13479.2|13488.7|13473.7|4
1650952480000|2022-04-26 05:54:40|13491.4|13476.4|13488.2|13473.2|13493.3|13478.3|13488.2|13473.2|2
1650952490000|2022-04-26 05:54:50|13488.7|13473.7|13489.6|13474.6|13490|13475|13486.8|13471.8|0
1650952500000|2022-04-26 05:55:00|13490|13475|13490.5|13475.5|13491.9|13476.9|13490|13475|2
1650952510000|2022-04-26 05:55:10|13490|13475|13490|13475|13490|13475|13490|13475|2
1650952520000|2022-04-26 05:55:20|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|13490.5|13475.5|1
1650952530000|2022-04-26 05:55:30|13487.1|13472.1|13490.9|13475.9|13490.9|13475.9|13487.1|13472.1|1
1650952540000|2022-04-26 05:55:40|13490.5|13475.5|13490|13475|13490.5|13475.5|13486.7|13471.7|1
1650952550000|2022-04-26 05:55:50|13486.3|13471.3|13490|13475|13491|13476|13486.2|13471.2|1
1650952560000|2022-04-26 05:56:00|||||||||1
1650952570000|2022-04-26 05:56:10|13486.3|13471.3|13490|13475|13490|13475|13486.3|13471.3|1
1650952580000|2022-04-26 05:56:20|13490.4|13475.4|13482.9|13467.9|13490.4|13475.4|13482.9|13467.9|3
1650952590000|2022-04-26 05:56:30|13483|13468|13483.1|13468.1|13483.1|13468.1|13483|13468|0
1650952600000|2022-04-26 05:56:40|13483|13468|13485.8|13470.8|13485.8|13470.8|13483|13468|1
1650952610000|2022-04-26 05:56:50|13486.8|13471.8|13487.7|13472.7|13488.2|13473.2|13484|13469|4
1650952620000|2022-04-26 05:57:00|13487.8|13472.8|13486.8|13471.8|13487.8|13472.8|13486.3|13471.3|3
1650952630000|2022-04-26 05:57:10|13484|13469|13479.8|13464.8|13486.9|13471.9|13479.8|13464.8|4
1650952640000|2022-04-26 05:57:20|13479.3|13464.3|13480.7|13465.7|13480.7|13465.7|13476.1|13461.1|0
1650952650000|2022-04-26 05:57:30|13477.5|13462.5|13471.7|13456.7|13478.4|13463.4|13471.7|13456.7|1
1650952720000|2022-04-26 05:58:40|13473.4|13458.4|13471.5|13456.5|13473.4|13458.4|13471.5|13456.5|0
1650952730000|2022-04-26 05:58:50|13470.8|13455.8|13470.8|13455.8|13470.8|13455.8|13470.8|13455.8|0
1650952740000|2022-04-26 05:59:00|13470.7|13455.7|13471|13456|13472|13457|13470.7|13455.7|0
1650952750000|2022-04-26 05:59:10|13470.7|13455.7|13470.7|13455.7|13470.7|13455.7|13470.7|13455.7|0
1650952760000|2022-04-26 05:59:20|13472|13457|13471.1|13456.1|13472.6|13457.6|13471.1|13456.1|0
1650952770000|2022-04-26 05:59:30|13474.1|13459.1|13471.1|13456.1|13474.1|13459.1|13471.1|13456.1|2
1650952810000|2022-04-26 06:00:10|13472|13457|13473|13458|13473|13458|13471.1|13456.1|0
1650952820000|2022-04-26 06:00:20|13471.6|13456.6|13470.7|13455.7|13473|13458|13470.7|13455.7|0
1650952870000|2022-04-26 06:01:10|13470.6|13455.6|13470.6|13455.6|13470.6|13455.6|13470.6|13455.6|0
1650952880000|2022-04-26 06:01:20|13469.7|13454.7|13469.7|13454.7|13469.7|13454.7|13469.7|13454.7|1
1650952900000|2022-04-26 06:01:40|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|0
1650952910000|2022-04-26 06:01:50|13468.9|13453.9|13469.7|13454.7|13469.9|13454.9|13468.9|13453.9|0
1650952920000|2022-04-26 06:02:00|13468.9|13453.9|13471.6|13456.6|13471.6|13456.6|13468.5|13453.5|3
1650952930000|2022-04-26 06:02:10|13469.9|13454.9|13474.3|13459.3|13474.3|13459.3|13468.8|13453.8|4
1650952940000|2022-04-26 06:02:20|13477.6|13462.6|13477.6|13462.6|13477.6|13462.6|13477.6|13462.6|1
1650952950000|2022-04-26 06:02:30|13480.8|13465.8|13481.1|13466.1|13481.1|13466.1|13480.2|13465.2|0
1650952970000|2022-04-26 06:02:50|13488|13463|13481.6|13466.6|13488|13467.5|13481.1|13463|0
1650952990000|2022-04-26 06:03:10|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|0
1650953010000|2022-04-26 06:03:30|13488.4|13463.4|13489.3|13464.3|13489.3|13464.3|13488.4|13463.4|0
1650953040000|2022-04-26 06:04:00|13487.6|13472.6|13488.7|13473.7|13488.7|13473.7|13487.6|13472.6|0
1650953060000|2022-04-26 06:04:20|13490.1|13475.1|13490.6|13475.6|13491.1|13476.1|13490.1|13475.1|0
1650953100000|2022-04-26 06:05:00|13492|13477|13492.5|13477.5|13492.5|13477.5|13492|13477|0
1650953110000|2022-04-26 06:05:10|13494.3|13479.3|13495.3|13480.3|13495.3|13480.3|13494.3|13479.3|0
1650953120000|2022-04-26 06:05:20|13496.3|13481.3|13493.5|13478.5|13496.8|13481.8|13490.7|13475.7|3
1650953130000|2022-04-26 06:05:30|13494|13479|13491.2|13476.2|13494.4|13479.4|13491.2|13476.2|7
1650953140000|2022-04-26 06:05:40|13490|13475|13494|13479|13494.5|13479.5|13490|13475|0
1650953150000|2022-04-26 06:05:50|13492.6|13477.6|13494|13479|13494|13479|13489.3|13474.3|4
1650953160000|2022-04-26 06:06:00|13489.3|13474.3|13493.6|13478.6|13494|13479|13489.3|13474.3|3
1650953170000|2022-04-26 06:06:10|13491.4|13476.4|13488.3|13473.3|13493.6|13478.6|13486.8|13471.8|2
1650953180000|2022-04-26 06:06:20|13489.8|13474.8|13491.2|13476.2|13492.1|13477.1|13489.8|13474.8|1
1650953190000|2022-04-26 06:06:30|13492.1|13477.1|13491.7|13476.7|13492.6|13477.6|13491.2|13476.2|2
1650953200000|2022-04-26 06:06:40|13491.6|13476.6|13491.2|13476.2|13491.6|13476.6|13487|13472|2
1650953210000|2022-04-26 06:06:50|13487|13472|13484.1|13469.1|13487|13472|13483.6|13468.6|7
1650953220000|2022-04-26 06:07:00|13485.5|13470.5|13489.3|13474.3|13489.7|13474.7|13485.5|13470.5|2
1650953230000|2022-04-26 06:07:10|13489.7|13474.7|13488.8|13473.8|13489.7|13474.7|13487.4|13472.4|5
1650953240000|2022-04-26 06:07:20|13485.1|13470.1|13490.2|13475.2|13493.5|13478.5|13484.9|13469.9|1
1650953250000|2022-04-26 06:07:30|13490.7|13475.7|13483.1|13468.1|13490.7|13475.7|13483.1|13468.1|6
1650953260000|2022-04-26 06:07:40|13483.5|13468.5|13486.8|13471.8|13486.9|13471.9|13483.5|13468.5|2
1650953270000|2022-04-26 06:07:50|13487|13472|13487.9|13472.9|13488.8|13473.8|13483.9|13468.9|1
1650953280000|2022-04-26 06:08:00|13488.3|13473.3|13483.9|13468.9|13488.3|13473.3|13483.9|13468.9|0
1650953290000|2022-04-26 06:08:10|13487.2|13472.2|13488.8|13473.8|13488.8|13473.8|13487.2|13472.2|0
1650953310000|2022-04-26 06:08:30|13487.8|13472.8|13487.8|13472.8|13487.8|13472.8|13487.8|13472.8|3
1650953320000|2022-04-26 06:08:40|13483.9|13468.9|13487.4|13472.4|13487.4|13472.4|13483.9|13468.9|5
1650953330000|2022-04-26 06:08:50|13488.3|13473.3|13488.8|13473.8|13488.8|13473.8|13484|13469|1
1650953340000|2022-04-26 06:09:00|13483|13468|13482.6|13467.6|13484|13469|13482.6|13467.6|3
1650953350000|2022-04-26 06:09:10|13480.2|13465.2|13480.2|13465.2|13480.2|13465.2|13480.2|13465.2|2
1650953360000|2022-04-26 06:09:20|13482|13467|13481.2|13466.2|13482|13467|13481.2|13466.2|0
1650953370000|2022-04-26 06:09:30|13481.1|13466.1|13482.6|13467.6|13483.1|13468.1|13481.1|13466.1|2
1650953380000|2022-04-26 06:09:40|13485.5|13470.5|13485.9|13470.9|13485.9|13470.9|13485.5|13470.5|3
1650953390000|2022-04-26 06:09:50|13486.4|13471.4|13485.9|13470.9|13486.9|13471.9|13485.5|13470.5|1
1650953400000|2022-04-26 06:10:00|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|0
1650953410000|2022-04-26 06:10:10|13487.2|13472.2|13486.7|13471.7|13487.2|13472.2|13486.2|13471.2|1
1650953420000|2022-04-26 06:10:20|13487.1|13472.1|13484.8|13469.8|13487.1|13472.1|13482|13467|3
1650953430000|2022-04-26 06:10:30|13485.7|13470.7|13485.3|13470.3|13485.7|13470.7|13484.8|13469.8|1
1650953440000|2022-04-26 06:10:40|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|0
1650953450000|2022-04-26 06:10:50|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|1
1650953460000|2022-04-26 06:11:00|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|0
1650953470000|2022-04-26 06:11:10|13486.7|13471.7|13483.4|13468.4|13486.7|13471.7|13481.5|13466.5|3
1650953480000|2022-04-26 06:11:20|13482.2|13467.2|13482.2|13467.2|13482.2|13467.2|13482.2|13467.2|0
1650953520000|2022-04-26 06:12:00|13481.2|13466.2|13477.4|13462.4|13481.2|13466.2|13477.4|13462.4|0
1650953530000|2022-04-26 06:12:10|13476.9|13461.9|13476.8|13461.8|13477.8|13462.8|13476.8|13461.8|0
1650953550000|2022-04-26 06:12:30|13478.9|13463.9|13477.5|13462.5|13478.9|13463.9|13477.5|13462.5|0
1650953570000|2022-04-26 06:12:50|13477|13462|13476.5|13461.5|13477|13462|13476.5|13461.5|0
1650953580000|2022-04-26 06:13:00|13475.6|13460.6|13476.1|13461.1|13477.5|13462.5|13475.6|13460.6|0
1650953590000|2022-04-26 06:13:10|13475.6|13460.6|13469.4|13454.4|13475.6|13460.6|13469.4|13454.4|2
1650953600000|2022-04-26 06:13:20|13468.9|13453.9|13469.2|13454.2|13470.5|13455.5|13468.6|13453.6|0
1650953630000|2022-04-26 06:13:50|13471|13456|13470.2|13455.2|13471.1|13456.1|13470.2|13455.2|0
1650953640000|2022-04-26 06:14:00|13470.1|13455.1|13470.1|13455.1|13470.1|13455.1|13470.1|13455.1|0
1650953660000|2022-04-26 06:14:20|13471.1|13456.1|13470.6|13455.6|13471.6|13456.6|13470.6|13455.6|0
1650953700000|2022-04-26 06:15:00|13471.5|13456.5|13470.6|13455.6|13471.5|13456.5|13470.6|13455.6|1
1650953710000|2022-04-26 06:15:10|13471|13456|13470.5|13455.5|13474|13459|13470.5|13455.5|1
1650953720000|2022-04-26 06:15:20|13470.1|13455.1|13470.4|13455.4|13471|13456|13469.5|13454.5|1
1650953730000|2022-04-26 06:15:30|13470|13455|13469|13454|13470.9|13455.9|13469|13454|0
1650953740000|2022-04-26 06:15:40|13468.5|13453.5|13468.9|13453.9|13469.4|13454.4|13468.5|13453.5|0
1650953750000|2022-04-26 06:15:50|13468.4|13453.4|13472.8|13457.8|13472.8|13457.8|13468|13453|3
1650953760000|2022-04-26 06:16:00|13473|13458|13475.4|13460.4|13476.8|13461.8|13473|13458|2
1650953770000|2022-04-26 06:16:10|13475.8|13460.8|13478.8|13463.8|13478.8|13463.8|13475.8|13460.8|0
1650953780000|2022-04-26 06:16:20|13477.1|13462.1|13476.6|13461.6|13477.5|13462.5|13476.6|13461.6|0
1650953790000|2022-04-26 06:16:30|13476.5|13461.5|13475.6|13460.6|13476.5|13461.5|13472.8|13457.8|1
1650953800000|2022-04-26 06:16:40|13475.5|13460.5|13475.5|13460.5|13475.5|13460.5|13475.5|13460.5|0
1650953810000|2022-04-26 06:16:50|13472.8|13457.8|13476.5|13461.5|13478|13463|13472.6|13457.6|4
1650953820000|2022-04-26 06:17:00|13477.9|13462.9|13473.6|13458.6|13478.4|13463.4|13473.6|13458.6|1
1650953830000|2022-04-26 06:17:10|13472.7|13457.7|13471.1|13456.1|13472.7|13457.7|13471.1|13456.1|0
1650953850000|2022-04-26 06:17:30|13471|13456|13470.5|13455.5|13471|13456|13470.5|13455.5|0
1650953880000|2022-04-26 06:18:00|13468.2|13453.2|13467.6|13452.6|13468.2|13453.2|13467.6|13452.6|5
1650953910000|2022-04-26 06:18:30|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|0
1650954000000|2022-04-26 06:20:00|13473.7|13458.7|13476.3|13461.3|13476.3|13461.3|13473.7|13458.7|1
1650954020000|2022-04-26 06:20:20|13474.5|13459.5|13475.4|13460.4|13475.4|13460.4|13474.5|13459.5|0
1650954060000|2022-04-26 06:21:00|13474|13459|13478.2|13463.2|13478.2|13463.2|13474|13459|0
1650954070000|2022-04-26 06:21:10|13479.6|13464.6|13478.2|13463.2|13479.6|13464.6|13477.2|13462.2|0
1650954080000|2022-04-26 06:21:20|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|0
1650954120000|2022-04-26 06:22:00|13481|13466|13480.5|13465.5|13481|13466|13479.6|13464.6|0
1650954130000|2022-04-26 06:22:10|13480.6|13465.6|13480.6|13465.6|13480.6|13465.6|13480.6|13465.6|0
1650954160000|2022-04-26 06:22:40|13481.6|13466.6|13481.1|13466.1|13482|13467|13480.6|13465.6|0
1650954170000|2022-04-26 06:22:50|13481.6|13466.6|13480.6|13465.6|13482|13467|13480.1|13465.1|0
1650954180000|2022-04-26 06:23:00|13481.1|13466.1|13481.6|13466.6|13481.6|13466.6|13481.1|13466.1|0
1650954200000|2022-04-26 06:23:20|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|0
1650954210000|2022-04-26 06:23:30|13481.5|13466.5|13482.5|13467.5|13482.5|13467.5|13480.6|13465.6|0
1650954220000|2022-04-26 06:23:40|13482|13467|13481.6|13466.6|13483|13468|13481.6|13466.6|0
1650954230000|2022-04-26 06:23:50|13481.1|13466.1|13481.6|13466.6|13482.5|13467.5|13480.6|13465.6|0
1650954240000|2022-04-26 06:24:00|13482.5|13467.5|13484|13469|13484|13469|13481.5|13466.5|0
1650954250000|2022-04-26 06:24:10|13481.7|13466.7|13481.7|13466.7|13482.2|13467.2|13481.7|13466.7|0
1650954260000|2022-04-26 06:24:20|13482.2|13467.2|13480.3|13465.3|13482.2|13467.2|13480.3|13465.3|0
1650954270000|2022-04-26 06:24:30|13478.9|13463.9|13479.3|13464.3|13482.2|13467.2|13478.9|13463.9|0
1650954280000|2022-04-26 06:24:40|13482.1|13467.1|13479.4|13464.4|13483.1|13468.1|13478|13463|1
1650954290000|2022-04-26 06:24:50|13481.7|13466.7|13480.8|13465.8|13481.7|13466.7|13479.4|13464.4|0
1650954300000|2022-04-26 06:25:00|13479.4|13464.4|13480.3|13465.3|13480.3|13465.3|13479.4|13464.4|0
1650954310000|2022-04-26 06:25:10|13479.8|13464.8|13480.3|13465.3|13480.3|13465.3|13479.8|13464.8|0
1650954320000|2022-04-26 06:25:20|13479.8|13464.8|13478.4|13463.4|13480.3|13465.3|13478.4|13463.4|0
1650954330000|2022-04-26 06:25:30|13478.9|13463.9|13478.4|13463.4|13478.9|13463.9|13478.4|13463.4|0
1650954340000|2022-04-26 06:25:40|13478.9|13463.9|13478.4|13463.4|13478.9|13463.9|13478.4|13463.4|0
1650954350000|2022-04-26 06:25:50|13477.5|13462.5|13477.9|13462.9|13480.2|13465.2|13476.9|13461.9|0
1650954360000|2022-04-26 06:26:00|13477.5|13462.5|13476.1|13461.1|13480.2|13465.2|13473.1|13458.1|0
1650954370000|2022-04-26 06:26:10|13474.6|13459.6|13475.1|13460.1|13476.1|13461.1|13474.6|13459.6|0
1650954380000|2022-04-26 06:26:20|13474.6|13459.6|13473.6|13458.6|13476.1|13461.1|13473.6|13458.6|0
1650954390000|2022-04-26 06:26:30|13474.1|13459.1|13467.9|13452.9|13474.9|13459.9|13467.9|13452.9|1
1650954400000|2022-04-26 06:26:40|13469.8|13454.8|13467.9|13452.9|13470.2|13455.2|13467.9|13452.9|0
1650954410000|2022-04-26 06:26:50|13467.4|13452.4|13467.4|13452.4|13469.8|13454.8|13465.9|13450.9|0
1650954420000|2022-04-26 06:27:00|13467.9|13452.9|13469.7|13454.7|13469.7|13454.7|13466.9|13451.9|0
1650954430000|2022-04-26 06:27:10|13469.8|13454.8|13468.8|13453.8|13469.8|13454.8|13468.8|13453.8|0
1650954440000|2022-04-26 06:27:20|13468.4|13453.4|13470.2|13455.2|13470.7|13455.7|13468.4|13453.4|0
1650954450000|2022-04-26 06:27:30|13467.4|13452.4|13470.2|13455.2|13470.6|13455.6|13467.4|13452.4|0
1650954460000|2022-04-26 06:27:40|13467.4|13452.4|13470.2|13455.2|13470.2|13455.2|13467.4|13452.4|0
1650954470000|2022-04-26 06:27:50|13467.4|13452.4|13470.2|13455.2|13470.2|13455.2|13467.4|13452.4|0
1650954480000|2022-04-26 06:28:00|13468.3|13453.3|13457.4|13442.4|13468.3|13453.3|13457.4|13442.4|7
1650954490000|2022-04-26 06:28:10|13456.1|13441.1|13455.4|13440.4|13456.4|13441.4|13454.4|13439.4|0
1650954500000|2022-04-26 06:28:20|13454|13439|13456.9|13441.9|13457.8|13442.8|13453.4|13438.4|0
1650954510000|2022-04-26 06:28:30|13455|13440|13451.6|13436.6|13455.9|13440.9|13451.1|13436.1|0
1650954520000|2022-04-26 06:28:40|13452|13437|13451.1|13436.1|13452.6|13437.6|13450.6|13435.6|0
1650954530000|2022-04-26 06:28:50|13451.6|13436.6|13451.5|13436.5|13452.1|13437.1|13450.6|13435.6|1
1650954540000|2022-04-26 06:29:00|13451.6|13436.6|13452.6|13437.6|13453.5|13438.5|13450.6|13435.6|0
1650954550000|2022-04-26 06:29:10|13452.1|13437.1|13452.5|13437.5|13452.5|13437.5|13452.1|13437.1|0
1650954560000|2022-04-26 06:29:20|13452.1|13437.1|13450.1|13435.1|13452.5|13437.5|13449.7|13434.7|0
1650954570000|2022-04-26 06:29:30|13450.6|13435.6|13447.2|13432.2|13452.1|13437.1|13446.8|13431.8|0
1650954580000|2022-04-26 06:29:40|13447.7|13432.7|13449|13434|13449.1|13434.1|13447.2|13432.2|1
1650954600000|2022-04-26 06:30:00|13448.9|13433.9|13449.4|13434.4|13449.4|13434.4|13448.9|13433.9|0
1650954610000|2022-04-26 06:30:10|13453.6|13438.6|13453.6|13438.6|13454.1|13439.1|13453.6|13438.6|1
1650954620000|2022-04-26 06:30:20|13454.1|13439.1|13454|13439|13454.1|13439.1|13454|13439|0
1650954630000|2022-04-26 06:30:30|13454.1|13439.1|13454.3|13439.3|13455.2|13440.2|13453.8|13438.8|0
1650954660000|2022-04-26 06:31:00|13452.4|13437.4|13456.2|13441.2|13456.2|13441.2|13452.4|13437.4|0
1650954700000|2022-04-26 06:31:40|13456.6|13441.6|13457.2|13442.2|13457.2|13442.2|13456.6|13441.6|0
1650954720000|2022-04-26 06:32:00|13456.7|13441.7|13458.1|13443.1|13458.1|13443.1|13456.7|13441.7|0
1650954730000|2022-04-26 06:32:10|13458.6|13443.6|13458.6|13443.6|13458.6|13443.6|13456.7|13441.7|0
1650954740000|2022-04-26 06:32:20|13457.7|13442.7|13455.8|13440.8|13459.1|13444.1|13455.8|13440.8|0
1650954750000|2022-04-26 06:32:30|13458.6|13443.6|13458.2|13443.2|13458.6|13443.6|13458.2|13443.2|0
1650954760000|2022-04-26 06:32:40|13458.1|13443.1|13458.1|13443.1|13458.1|13443.1|13454.9|13439.9|0
1650954770000|2022-04-26 06:32:50|13454.9|13439.9|13453.3|13438.3|13458.1|13443.1|13453.3|13438.3|0
1650954780000|2022-04-26 06:33:00|13450|13435|13445.5|13430.5|13452.1|13437.1|13445.3|13430.3|4
1650954800000|2022-04-26 06:33:20|13444.5|13429.5|13444.8|13429.8|13445.3|13430.3|13443.9|13428.9|0
1650954810000|2022-04-26 06:33:30|13443.9|13428.9|13444.8|13429.8|13444.8|13429.8|13443.9|13428.9|0
1650954860000|2022-04-26 06:34:20|13446.7|13431.7|13446.8|13431.8|13446.8|13431.8|13446.7|13431.7|0
1650954870000|2022-04-26 06:34:30|13446.9|13431.9|13452.8|13437.8|13454.8|13439.8|13446.9|13431.9|1
1650954880000|2022-04-26 06:34:40|13454.8|13439.8|13455.8|13440.8|13455.8|13440.8|13452.9|13437.9|0
1650954890000|2022-04-26 06:34:50|13453|13438|13455.4|13440.4|13455.8|13440.8|13452.4|13437.4|0
1650954900000|2022-04-26 06:35:00|13454.9|13439.9|13455.3|13440.3|13455.3|13440.3|13454.9|13439.9|0
1650954930000|2022-04-26 06:35:30|13454.8|13439.8|13457.6|13442.6|13457.6|13442.6|13454.8|13439.8|0
1650954950000|2022-04-26 06:35:50|13457.1|13442.1|13454.1|13439.1|13457.1|13442.1|13450.9|13435.9|5
1650954960000|2022-04-26 06:36:00|13454.3|13439.3|13453.9|13438.9|13456.2|13441.2|13451.8|13436.8|0
1650954970000|2022-04-26 06:36:10|13455.7|13440.7|13455.4|13440.4|13457.3|13442.3|13454.8|13439.8|0
1650954980000|2022-04-26 06:36:20|13457.2|13442.2|13453.5|13438.5|13457.7|13442.7|13453.5|13438.5|0
1650954990000|2022-04-26 06:36:30|13453.4|13438.4|13453.4|13438.4|13453.4|13438.4|13453.4|13438.4|0
1650955000000|2022-04-26 06:36:40|13450.2|13435.2|13450.7|13435.7|13450.7|13435.7|13450.2|13435.2|2
1650955010000|2022-04-26 06:36:50|||||||||1
1650955030000|2022-04-26 06:37:10|13450.6|13435.6|13450.6|13435.6|13450.6|13435.6|13450.6|13435.6|0
1650955050000|2022-04-26 06:37:30|13449.5|13434.5|13449.5|13434.5|13449.5|13434.5|13449.5|13434.5|1
1650955080000|2022-04-26 06:38:00|13446.7|13431.7|13448.9|13433.9|13448.9|13433.9|13446.7|13431.7|0
1650955100000|2022-04-26 06:38:20|13449.4|13434.4|13449.4|13434.4|13449.4|13434.4|13449.4|13434.4|0
1650955130000|2022-04-26 06:38:50|13442.3|13427.3|13444.3|13429.3|13444.3|13429.3|13442.3|13427.3|7
1650955140000|2022-04-26 06:39:00|13444.7|13429.7|13444.7|13429.7|13451|13436|13444.7|13429.7|4
1650955150000|2022-04-26 06:39:10|13444.2|13429.2|13444.2|13429.2|13444.2|13429.2|13444.2|13429.2|0
1650955170000|2022-04-26 06:39:30|13444.7|13429.7|13444.7|13429.7|13445.6|13430.6|13444.7|13429.7|0
1650955180000|2022-04-26 06:39:40|13445.1|13430.1|13445.1|13430.1|13445.1|13430.1|13445.1|13430.1|0
1650955200000|2022-04-26 06:40:00|13444.7|13429.7|13444.7|13429.7|13444.7|13429.7|13444.7|13429.7|0
1650955290000|2022-04-26 06:41:30|13444.6|13429.6|13444.6|13429.6|13444.6|13429.6|13444.6|13429.6|0
1650955330000|2022-04-26 06:42:10|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|0
1650955350000|2022-04-26 06:42:30|13442.3|13427.3|13442.3|13427.3|13442.3|13427.3|13442.3|13427.3|0
1650955370000|2022-04-26 06:42:50|13438.6|13423.6|13438.3|13423.3|13438.6|13423.6|13438.3|13423.3|0
1650955380000|2022-04-26 06:43:00|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|0
1650955440000|2022-04-26 06:44:00|13438.3|13423.3|13439.7|13424.7|13439.7|13424.7|13438.3|13423.3|0
1650955470000|2022-04-26 06:44:30|13442.4|13427.4|13441.5|13426.5|13442.4|13427.4|13441.1|13426.1|10
1650955500000|2022-04-26 06:45:00|13442.9|13427.9|13442|13427|13442.9|13427.9|13442|13427|0
1650955520000|2022-04-26 06:45:20|13442.4|13427.4|13442|13427|13442.4|13427.4|13442|13427|0
1650955560000|2022-04-26 06:46:00|13442.9|13427.9|13442.4|13427.4|13442.9|13427.9|13442|13427|0
1650955580000|2022-04-26 06:46:20|13445.7|13430.7|13445.2|13430.2|13445.7|13430.7|13445.2|13430.2|0
1650955590000|2022-04-26 06:46:30|13442.4|13427.4|13442.4|13427.4|13442.4|13427.4|13442.4|13427.4|1
1650955620000|2022-04-26 06:47:00|13441.9|13426.9|13440.5|13425.5|13441.9|13426.9|13440|13425|0
1650955680000|2022-04-26 06:48:00|13440|13425|13441|13426|13441|13426|13440|13425|0
1650955690000|2022-04-26 06:48:10|13440.9|13425.9|13441.2|13426.2|13441.2|13426.2|13440.9|13425.9|1
1650955720000|2022-04-26 06:48:40|13442.1|13427.1|13440.7|13425.7|13442.1|13427.1|13440.7|13425.7|0
1650955730000|2022-04-26 06:48:50|13437.5|13422.5|13440.7|13425.7|13440.7|13425.7|13437.5|13422.5|2
1650955740000|2022-04-26 06:49:00|13438.9|13423.9|13441.2|13426.2|13441.2|13426.2|13438.9|13423.9|0
1650955780000|2022-04-26 06:49:40|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|0
1650955790000|2022-04-26 06:49:50|13441.2|13426.2|13441|13426|13441.2|13426.2|13441|13426|0
1650955800000|2022-04-26 06:50:00|13439.1|13424.1|13439.6|13424.6|13439.6|13424.6|13439.1|13424.1|0
1650955840000|2022-04-26 06:50:40|13440.9|13425.9|13441.4|13426.4|13441.4|13426.4|13440.9|13425.9|0
1650955860000|2022-04-26 06:51:00|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|13441.9|13426.9|0
1650955890000|2022-04-26 06:51:30|13440.5|13425.5|13437.5|13422.5|13440.5|13425.5|13437.5|13422.5|2
1650955900000|2022-04-26 06:51:40|13438.4|13423.4|13439.3|13424.3|13439.3|13424.3|13438.4|13423.4|0
1650955910000|2022-04-26 06:51:50|13435.6|13420.6|13435.8|13420.8|13435.8|13420.8|13435.6|13420.6|1
1650955920000|2022-04-26 06:52:00|13433.9|13418.9|13431|13416|13433.9|13418.9|13431|13416|6
1650955970000|2022-04-26 06:52:50|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|3
1650955980000|2022-04-26 06:53:00|||||||||1
1650956000000|2022-04-26 06:53:20|13431.9|13416.9|13431.9|13416.9|13431.9|13416.9|13431.9|13416.9|0
1650956040000|2022-04-26 06:54:00|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|0
1650956110000|2022-04-26 06:55:10|13432.3|13417.3|13431.8|13416.8|13432.3|13417.3|13431.8|13416.8|0
1650956130000|2022-04-26 06:55:30|13431.4|13416.4|13430.8|13415.8|13431.4|13416.4|13430.8|13415.8|0
1650956160000|2022-04-26 06:56:00|13431.3|13416.3|13430.8|13415.8|13431.3|13416.3|13430.8|13415.8|5
1650956230000|2022-04-26 06:57:10|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|0
1650956280000|2022-04-26 06:58:00|13428.9|13413.9|13430.7|13415.7|13431.7|13416.7|13428.4|13413.4|6
1650956290000|2022-04-26 06:58:10|13432.1|13417.1|13431.7|13416.7|13432.1|13417.1|13431.7|13416.7|0
1650956310000|2022-04-26 06:58:30|13432.1|13417.1|13432.1|13417.1|13432.1|13417.1|13432.1|13417.1|0
1650956320000|2022-04-26 06:58:40|13432.6|13417.6|13433.1|13418.1|13433.1|13418.1|13432.6|13417.6|0
1650956350000|2022-04-26 06:59:10|13431.6|13416.6|13421|13406|13431.6|13416.6|13421|13406|3
1650956380000|2022-04-26 06:59:40|13421.1|13406.1|13421.1|13406.1|13421.1|13406.1|13421.1|13406.1|0
1650956390000|2022-04-26 06:59:50|13420|13405|13421.2|13406.2|13424|13409|13420|13405|2
1650956400000|2022-04-26 07:00:00|13424.4|13409.4|13424.4|13409.4|13424.4|13409.4|13424.4|13409.4|1
1650956430000|2022-04-26 07:00:30|13423|13408|13420.3|13405.3|13423|13408|13420.3|13405.3|0
1650956470000|2022-04-26 07:01:10|13423.4|13408.4|13424.8|13409.8|13425.3|13410.3|13423.4|13408.4|1
1650956500000|2022-04-26 07:01:40|13422|13407|13413.6|13398.6|13422|13407|13410.1|13395.1|5
1650956520000|2022-04-26 07:02:00|13412.6|13397.6|13413.6|13398.6|13413.6|13398.6|13412.1|13397.1|1
1650956560000|2022-04-26 07:02:40|13410.3|13395.3|13410.1|13395.1|13410.3|13395.3|13410.1|13395.1|0
1650956570000|2022-04-26 07:02:50|13410.2|13395.2|13405.9|13390.9|13410.2|13395.2|13405.9|13390.9|3
1650956580000|2022-04-26 07:03:00|13403.5|13388.5|13393.9|13378.9|13403.5|13388.5|13393.9|13378.9|6
1650956590000|2022-04-26 07:03:10|13393.5|13378.5|13398|13383|13399|13384|13392.5|13377.5|4
1650956600000|2022-04-26 07:03:20|13399.8|13384.8|13400.4|13385.4|13400.4|13385.4|13399.8|13384.8|0
1650956640000|2022-04-26 07:04:00|13407.2|13382.2|13395.4|13380.4|13407.2|13383.5|13395.4|13380.4|0
1650956650000|2022-04-26 07:04:10|13395.7|13380.7|13400.3|13385.3|13401.7|13386.7|13395.7|13380.7|1
1650956670000|2022-04-26 07:04:30|13401.7|13386.7|13399.9|13384.9|13401.7|13386.7|13399.9|13384.9|0
1650956680000|2022-04-26 07:04:40|13407.6|13382.6|13407.6|13382.6|13407.6|13382.6|13407.6|13382.6|0
1650956700000|2022-04-26 07:05:00|13416.2|13378.7|13400.8|13385.8|13416.2|13385.8|13400.8|13378.7|0
1650956710000|2022-04-26 07:05:10|13400.3|13385.3|13399.8|13384.8|13400.3|13385.3|13396.3|13381.3|1
1650956750000|2022-04-26 07:05:50|13397.5|13382.5|13397.3|13382.3|13397.5|13382.5|13397.3|13382.3|0
1650956760000|2022-04-26 07:06:00|13399.8|13384.8|13399.8|13384.8|13399.8|13384.8|13399.8|13384.8|0
1650956780000|2022-04-26 07:06:20|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|0
1650956800000|2022-04-26 07:06:40|13394.3|13379.3|13390.8|13375.8|13394.3|13379.3|13390.8|13375.8|5
1650956810000|2022-04-26 07:06:50|13389.3|13374.3|13396.1|13381.1|13397|13382|13389.3|13374.3|10
1650956820000|2022-04-26 07:07:00|13397.5|13382.5|13401|13386|13401|13386|13397.5|13382.5|0
1650956830000|2022-04-26 07:07:10|13400|13385|13400|13385|13400|13385|13400|13385|0
1650956880000|2022-04-26 07:08:00|13401.9|13386.9|13397|13382|13401.9|13386.9|13397|13382|0
1650956890000|2022-04-26 07:08:10|13397.2|13382.2|13401.4|13386.4|13401.4|13386.4|13397.2|13382.2|1
1650956900000|2022-04-26 07:08:20|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|0
1650956930000|2022-04-26 07:08:50|13408.3|13383.3|13408.3|13383.3|13408.3|13383.3|13408.3|13383.3|0
1650956940000|2022-04-26 07:09:00|13410.6|13385.6|13411.5|13386.5|13411.5|13386.5|13410.6|13385.6|0
1650956970000|2022-04-26 07:09:30|13412.6|13387.6|13405.6|13390.6|13412.6|13390.6|13405.6|13387.6|1
1650956980000|2022-04-26 07:09:40|13405.7|13390.7|13405.7|13390.7|13405.7|13390.7|13405.7|13390.7|0
1650956990000|2022-04-26 07:09:50|13409.4|13394.4|13411|13396|13411|13396|13409.4|13394.4|0
1650957000000|2022-04-26 07:10:00|13411.4|13396.4|13413.9|13398.9|13413.9|13398.9|13411.4|13396.4|1
1650957010000|2022-04-26 07:10:10|13416.7|13401.7|13417.3|13402.3|13417.3|13402.3|13416.7|13401.7|0
1650957030000|2022-04-26 07:10:30|13413.1|13398.1|13413.1|13398.1|13413.1|13398.1|13413.1|13398.1|0
1650957060000|2022-04-26 07:11:00|13412.6|13397.6|13412.6|13397.6|13413.1|13398.1|13412.6|13397.6|2
1650957070000|2022-04-26 07:11:10|13410.7|13395.7|13410.6|13395.6|13410.7|13395.7|13410.6|13395.6|0
1650957120000|2022-04-26 07:12:00|13413.5|13398.5|13412.6|13397.6|13413.5|13398.5|13412.6|13397.6|2
1650957130000|2022-04-26 07:12:10|13412.1|13397.1|13412.1|13397.1|13412.1|13397.1|13412.1|13397.1|0
1650957150000|2022-04-26 07:12:30|13411.6|13396.6|13411.6|13396.6|13411.6|13396.6|13411.6|13396.6|0
1650957160000|2022-04-26 07:12:40|13412|13397|13412.1|13397.1|13412.1|13397.1|13412|13397|0
1650957230000|2022-04-26 07:13:50|13407.8|13392.8|13405.8|13390.8|13407.8|13392.8|13405.8|13390.8|5
1650957270000|2022-04-26 07:14:30|13405.7|13390.7|13405.2|13390.2|13405.7|13390.7|13405.2|13390.2|0
1650957360000|2022-04-26 07:16:00|13401.5|13386.5|13400.5|13385.5|13401.5|13386.5|13400.5|13385.5|1
1650957370000|2022-04-26 07:16:10|13398.2|13383.2|13395.7|13380.7|13398.2|13383.2|13395.7|13380.7|2
1650957380000|2022-04-26 07:16:20|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|13395.2|13380.2|0
1650957410000|2022-04-26 07:16:50|13394.7|13379.7|13394.7|13379.7|13394.7|13379.7|13394.7|13379.7|2
1650957420000|2022-04-26 07:17:00|13393.7|13378.7|13391.6|13376.6|13393.7|13378.7|13391.6|13376.6|16
1650957430000|2022-04-26 07:17:10|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|0
1650957440000|2022-04-26 07:17:20|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|7
1650957450000|2022-04-26 07:17:30|13390.6|13375.6|13390.6|13375.6|13390.6|13375.6|13390.6|13375.6|1
1650957460000|2022-04-26 07:17:40|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|0
1650957580000|2022-04-26 07:19:40|13390.1|13375.1|13390|13375|13390.1|13375.1|13390|13375|0
1650957670000|2022-04-26 07:21:10|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|1
1650957680000|2022-04-26 07:21:20|13393.4|13378.4|13393.9|13378.9|13393.9|13378.9|13392.9|13377.9|0
1650957690000|2022-04-26 07:21:30|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|0
1650957770000|2022-04-26 07:22:50|13392.5|13377.5|13392.4|13377.4|13392.5|13377.5|13392.4|13377.4|0
1650957820000|2022-04-26 07:23:40|13395.3|13380.3|13395.3|13380.3|13395.3|13380.3|13395.3|13380.3|1
1650957830000|2022-04-26 07:23:50|13395.8|13380.8|13396.2|13381.2|13396.2|13381.2|13395.8|13380.8|0
1650957840000|2022-04-26 07:24:00|13394.4|13379.4|13393.5|13378.5|13394.4|13379.4|13393.5|13378.5|0
1650957850000|2022-04-26 07:24:10|13393.4|13378.4|13393.4|13378.4|13394.4|13379.4|13393.4|13378.4|0
1650957890000|2022-04-26 07:24:50|13394.8|13379.8|13395.3|13380.3|13395.3|13380.3|13394.8|13379.8|0
1650957900000|2022-04-26 07:25:00|13395.8|13380.8|13396.2|13381.2|13396.2|13381.2|13395.8|13380.8|0
1650957910000|2022-04-26 07:25:10|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|0
1650957920000|2022-04-26 07:25:20|13394.8|13379.8|13395.3|13380.3|13395.3|13380.3|13394.8|13379.8|0
1650957930000|2022-04-26 07:25:30|13394.4|13379.4|13394.3|13379.3|13397.1|13382.1|13394.3|13379.3|1
1650957940000|2022-04-26 07:25:40|13395.7|13380.7|13394.8|13379.8|13395.7|13380.7|13394.8|13379.8|0
1650957950000|2022-04-26 07:25:50|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|0
1650957960000|2022-04-26 07:26:00|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|0
1650957970000|2022-04-26 07:26:10|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|1
1650957980000|2022-04-26 07:26:20|13393.4|13378.4|13393.4|13378.4|13393.4|13378.4|13393.4|13378.4|0
1650958020000|2022-04-26 07:27:00|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|13393.8|13378.8|0
1650958080000|2022-04-26 07:28:00|13392.4|13377.4|13391.4|13376.4|13392.4|13377.4|13391.4|13376.4|9
1650958100000|2022-04-26 07:28:20|13391.9|13376.9|13391.8|13376.8|13391.9|13376.9|13391.8|13376.8|0
1650958120000|2022-04-26 07:28:40|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|1
1650958150000|2022-04-26 07:29:10|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|0
1650958160000|2022-04-26 07:29:20|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|0
1650958170000|2022-04-26 07:29:30|13392.8|13377.8|13395.8|13380.8|13395.8|13380.8|13392.8|13377.8|1
1650958200000|2022-04-26 07:30:00|13396.3|13381.3|13396.3|13381.3|13396.3|13381.3|13396.3|13381.3|0
1650958220000|2022-04-26 07:30:20|13395.3|13380.3|13396.7|13381.7|13396.7|13381.7|13395.3|13380.3|1
1650958230000|2022-04-26 07:30:30|13395.6|13380.6|13395.6|13380.6|13395.6|13380.6|13395.6|13380.6|0
1650958290000|2022-04-26 07:31:30|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|1
1650958300000|2022-04-26 07:31:40|13400.2|13385.2|13400.6|13385.6|13401.6|13386.6|13400.2|13385.2|10
1650958320000|2022-04-26 07:32:00|13401.5|13386.5|13405.4|13390.4|13405.8|13390.8|13401.5|13386.5|6
1650958330000|2022-04-26 07:32:10|13406.8|13391.8|13404.9|13389.9|13406.8|13391.8|13404.9|13389.9|0
1650958340000|2022-04-26 07:32:20|13405.4|13390.4|13405.9|13390.9|13407.3|13392.3|13405.4|13390.4|0
1650958350000|2022-04-26 07:32:30|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|0
1650958360000|2022-04-26 07:32:40|13407.8|13392.8|13408.3|13393.3|13408.3|13393.3|13407.8|13392.8|0
1650958370000|2022-04-26 07:32:50|13409.8|13394.8|13409.8|13394.8|13409.8|13394.8|13409.8|13394.8|0
1650958380000|2022-04-26 07:33:00|13410.8|13395.8|13411.3|13396.3|13411.3|13396.3|13410.8|13395.8|2
1650958390000|2022-04-26 07:33:10|13414.6|13399.6|13414.7|13399.7|13415.2|13400.2|13413.8|13398.8|0
1650958410000|2022-04-26 07:33:30|13414.2|13399.2|13414.2|13399.2|13414.2|13399.2|13414.2|13399.2|0
1650958420000|2022-04-26 07:33:40|13414.7|13399.7|13415.7|13400.7|13415.7|13400.7|13414.7|13399.7|0
1650958480000|2022-04-26 07:34:40|13415.8|13400.8|13416.7|13401.7|13416.7|13401.7|13415.8|13400.8|1
1650958500000|2022-04-26 07:35:00|13416.2|13401.2|13410.8|13395.8|13416.2|13401.2|13410.8|13395.8|5
1650958510000|2022-04-26 07:35:10|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|0
1650958560000|2022-04-26 07:36:00|13413|13398|13411.8|13396.8|13413|13398|13411.8|13396.8|0
1650958570000|2022-04-26 07:36:10|13411.7|13396.7|13411.7|13396.7|13411.7|13396.7|13411.7|13396.7|0
1650958580000|2022-04-26 07:36:20|13411.2|13396.2|13411.2|13396.2|13411.2|13396.2|13411.2|13396.2|0
1650958590000|2022-04-26 07:36:30|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|13410.7|13395.7|0
1650958610000|2022-04-26 07:36:50|13413|13398|13415.1|13400.1|13415.1|13400.1|13411.6|13396.6|0
1650958620000|2022-04-26 07:37:00|13411.7|13396.7|13407|13392|13411.7|13396.7|13407|13392|3
1650958630000|2022-04-26 07:37:10|13406.9|13391.9|13405.4|13390.4|13406.9|13391.9|13405.4|13390.4|0
1650958640000|2022-04-26 07:37:20|13406.3|13391.3|13406.4|13391.4|13406.8|13391.8|13406.3|13391.3|0
1650958670000|2022-04-26 07:37:50|13403.8|13388.8|13402.9|13387.9|13403.8|13388.8|13402.9|13387.9|0
1650958690000|2022-04-26 07:38:10|13402.4|13387.4|13401.9|13386.9|13402.4|13387.4|13400.5|13385.5|0
1650958720000|2022-04-26 07:38:40|13401.5|13386.5|13401.9|13386.9|13401.9|13386.9|13401.5|13386.5|0
1650958750000|2022-04-26 07:39:10|13404.2|13389.2|13404.3|13389.3|13406.1|13391.1|13402.9|13387.9|1
1650958770000|2022-04-26 07:39:30|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|1
1650958790000|2022-04-26 07:39:50|13408.2|13393.2|13409.1|13394.1|13409.1|13394.1|13408.2|13393.2|0
1650958830000|2022-04-26 07:40:30|13409.6|13394.6|13405.5|13380.5|13410.3|13394.6|13404.6|13372.8|2
1650958850000|2022-04-26 07:40:50|13405|13380|13398.1|13383.1|13405|13383.1|13398.1|13379.5|0
1650958860000|2022-04-26 07:41:00|13398|13383|13398|13383|13398|13383|13398|13383|0
1650958870000|2022-04-26 07:41:10|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|13396.4|13381.4|0
1650958880000|2022-04-26 07:41:20|13396|13381|13395.9|13380.9|13396|13381|13395.9|13380.9|0
1650958890000|2022-04-26 07:41:30|13395.5|13380.5|13392.1|13377.1|13395.5|13380.5|13392.1|13377.1|2
1650958900000|2022-04-26 07:41:40|13391.6|13376.6|13390.1|13375.1|13391.6|13376.6|13390.1|13375.1|0
1650958910000|2022-04-26 07:41:50|13389.1|13374.1|13388.1|13373.1|13389.1|13374.1|13388.1|13373.1|2
1650958920000|2022-04-26 07:42:00|13385.2|13370.2|13373.4|13358.4|13385.2|13370.2|13373.4|13358.4|28
1650958930000|2022-04-26 07:42:10|13374.4|13359.4|13372|13357|13374.8|13359.8|13371.1|13356.1|0
1650958940000|2022-04-26 07:42:20|13371.6|13356.6|13371.6|13356.6|13371.6|13356.6|13371.6|13356.6|0
1650958950000|2022-04-26 07:42:30|13371.1|13356.1|13371.1|13356.1|13371.1|13356.1|13371.1|13356.1|0
1650958960000|2022-04-26 07:42:40|13370.2|13355.2|13369.1|13354.1|13370.2|13355.2|13369.1|13354.1|0
1650958970000|2022-04-26 07:42:50|13368.6|13353.6|13367.6|13352.6|13368.6|13353.6|13367.6|13352.6|0
1650958980000|2022-04-26 07:43:00|13369|13354|13369|13354|13369|13354|13369|13354|0
1650958990000|2022-04-26 07:43:10|13369.1|13354.1|13369.1|13354.1|13369.1|13354.1|13369.1|13354.1|0
1650959030000|2022-04-26 07:43:50|||||||||1
1650959040000|2022-04-26 07:44:00|13368.6|13353.6|13369.5|13354.5|13369.5|13354.5|13368.6|13353.6|0
1650959050000|2022-04-26 07:44:10|13370.5|13355.5|13369.1|13354.1|13370.5|13355.5|13369.1|13354.1|6
1650959060000|2022-04-26 07:44:20|13368.6|13353.6|13368.6|13353.6|13368.6|13353.6|13368.6|13353.6|0
1650959070000|2022-04-26 07:44:30|13368.1|13353.1|13368.1|13353.1|13368.1|13353.1|13368.1|13353.1|0
1650959080000|2022-04-26 07:44:40|13367.6|13352.6|13368|13353|13368|13353|13367.6|13352.6|2
1650959120000|2022-04-26 07:45:20|13366.5|13351.5|13366|13351|13366.5|13351.5|13366|13351|10
1650959130000|2022-04-26 07:45:30|13374.6|13359.6|13375.2|13360.2|13375.2|13360.2|13374.6|13359.6|3
1650959140000|2022-04-26 07:45:40|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|0
1650959170000|2022-04-26 07:46:10|13375.9|13360.9|13401.9|13364.4|13401.9|13364.4|13375.9|13360.9|3
1650959180000|2022-04-26 07:46:20|13400.6|13363.1|13400.6|13363.1|13400.6|13363.1|13400.6|13363.1|0
1650959190000|2022-04-26 07:46:30|13390.6|13365.6|13390.6|13365.6|13390.6|13365.6|13390.6|13365.6|0
1650959200000|2022-04-26 07:46:40|13390.5|13365.5|13390.5|13365.5|13390.5|13365.5|13390.5|13365.5|0
1650959210000|2022-04-26 07:46:50|13399.1|13361.6|13400.6|13363.1|13400.6|13363.1|13399.1|13361.6|0
1650959220000|2022-04-26 07:47:00|13402|13364.5|13402|13364.5|13402|13364.5|13402|13364.5|1
1650959260000|2022-04-26 07:47:40|13402.4|13364.9|13400.5|13375.5|13406.2|13375.5|13400.5|13364.9|0
1650959280000|2022-04-26 07:48:00|13409.1|13371.6|13409.1|13371.6|13409.1|13371.6|13409.1|13371.6|0
1650959290000|2022-04-26 07:48:10|13409|13371.5|13409|13371.5|13409|13371.5|13409|13371.5|0
1650959330000|2022-04-26 07:48:50|13408.6|13371.1|13408.6|13371.1|13408.6|13371.1|13408.6|13371.1|0
1650959350000|2022-04-26 07:49:10|13408.1|13370.6|13408.1|13370.6|13408.1|13370.6|13408.1|13370.6|0
1650959360000|2022-04-26 07:49:20|13407.6|13370.1|13407.6|13370.1|13407.6|13370.1|13407.6|13370.1|0
1650959370000|2022-04-26 07:49:30|13407.2|13369.7|13407.2|13369.7|13407.2|13369.7|13407.2|13369.7|0
1650959380000|2022-04-26 07:49:40|13400.4|13375.4|13400.4|13375.4|13400.4|13375.4|13400.4|13375.4|0
1650959510000|2022-04-26 07:51:50|13399.4|13374.4|13399.4|13374.4|13399.4|13374.4|13399.4|13374.4|0
1650959530000|2022-04-26 07:52:10|13399.3|13374.3|13396.6|13359.1|13399.3|13374.3|13396.6|13359.1|1
1650959540000|2022-04-26 07:52:20|13397.1|13359.6|13398.1|13360.6|13398.1|13360.6|13397.1|13359.6|0
1650959550000|2022-04-26 07:52:30|13397.1|13359.6|13395.1|13357.6|13397.1|13359.6|13395.1|13357.6|0
1650959560000|2022-04-26 07:52:40|13394.6|13357.1|13395|13357.5|13395|13357.5|13394.6|13357.1|0
1650959570000|2022-04-26 07:52:50|13395.5|13358|13396|13358.5|13396|13358.5|13395.5|13358|0
1650959590000|2022-04-26 07:53:10|13395.9|13358.4|13395.9|13358.4|13395.9|13358.4|13395.9|13358.4|0
1650959670000|2022-04-26 07:54:30|13394.5|13357|13394.4|13356.9|13394.5|13357|13394.4|13356.9|0
1650959680000|2022-04-26 07:54:40|13387.7|13362.7|13387.7|13362.7|13387.7|13362.7|13387.7|13362.7|0
1650959710000|2022-04-26 07:55:10|13390.9|13353.4|13391.9|13354.4|13391.9|13354.4|13390.9|13353.4|0
1650959790000|2022-04-26 07:56:30|13391.8|13354.3|13391.8|13354.3|13391.8|13354.3|13391.8|13354.3|0
1650959890000|2022-04-26 07:58:10|13390.4|13352.9|13390.4|13352.9|13390.4|13352.9|13390.4|13352.9|1
1650959900000|2022-04-26 07:58:20|13390|13352.5|13390|13352.5|13390|13352.5|13390|13352.5|0
1650959910000|2022-04-26 07:58:30|13389.5|13352|13389.5|13352|13389.5|13352|13389.5|13352|0
1650959920000|2022-04-26 07:58:40|13389.4|13351.9|13389|13351.5|13389.4|13351.9|13389|13351.5|0
1650959930000|2022-04-26 07:58:50|13388.4|13350.9|13388.4|13350.9|13388.4|13350.9|13388.4|13350.9|0
1650959940000|2022-04-26 07:59:00|13381.7|13356.7|13381.7|13356.7|13381.7|13356.7|13381.7|13356.7|0
1650959950000|2022-04-26 07:59:10|13381.2|13356.2|13381.2|13356.2|13381.2|13356.2|13381.2|13356.2|0
1650959960000|2022-04-26 07:59:20|13380.7|13355.7|13380.7|13355.7|13380.7|13355.7|13380.7|13355.7|50
1650959970000|2022-04-26 07:59:30|13380.8|13355.8|13377.9|13352.9|13386.2|13355.8|13377.9|13348.7|0
1650959980000|2022-04-26 07:59:40|13378.3|13353.3|13377.8|13352.8|13378.3|13353.3|13377.8|13352.8|0
1650959990000|2022-04-26 07:59:50|13372.3|13357.3|13370.3|13355.3|13372.3|13357.3|13370.3|13355.3|2
1650960020000|2022-04-26 08:00:20|13368.4|13353.4|13368.3|13353.3|13368.4|13353.4|13368.3|13353.3|5
1650960060000|2022-04-26 08:01:00|13367.8|13352.8|13367.3|13352.3|13367.8|13352.8|13367.3|13352.3|1
1650960070000|2022-04-26 08:01:10|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|0
1650960080000|2022-04-26 08:01:20|13366.3|13351.3|13366.3|13351.3|13366.8|13351.8|13366.3|13351.3|2
1650960110000|2022-04-26 08:01:50|13365.8|13350.8|13366.3|13351.3|13366.3|13351.3|13365.8|13350.8|0
1650960120000|2022-04-26 08:02:00|13365.8|13350.8|13366.3|13351.3|13366.3|13351.3|13365.8|13350.8|6
1650960130000|2022-04-26 08:02:10|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|0
1650960140000|2022-04-26 08:02:20|13367.4|13352.4|13372.4|13357.4|13375.5|13360.5|13367.4|13352.4|1
1650960150000|2022-04-26 08:02:30|13372.3|13357.3|13373.1|13358.1|13374.5|13359.5|13370|13355|5
1650960160000|2022-04-26 08:02:40|13374.8|13359.8|13373|13358|13375.2|13360.2|13373|13358|0
1650960170000|2022-04-26 08:02:50|13374.4|13359.4|13374.3|13359.3|13375.2|13360.2|13372.9|13357.9|2
1650960180000|2022-04-26 08:03:00|13374.7|13359.7|13370.9|13355.9|13376.1|13361.1|13370.9|13355.9|5
1650960190000|2022-04-26 08:03:10|13369.9|13354.9|13369.3|13354.3|13371.8|13356.8|13369.3|13354.3|1
1650960200000|2022-04-26 08:03:20|13370.7|13355.7|13367.2|13352.2|13370.8|13355.8|13367.2|13352.2|0
1650960210000|2022-04-26 08:03:30|13369.5|13354.5|13372.4|13357.4|13373.8|13358.8|13367.1|13352.1|8
1650960220000|2022-04-26 08:03:40|13371|13356|13370.5|13355.5|13371|13356|13370.5|13355.5|0
1650960230000|2022-04-26 08:03:50|||||||||2
1650960240000|2022-04-26 08:04:00|13370.4|13355.4|13369.3|13354.3|13373.5|13358.5|13369|13354|3
1650960250000|2022-04-26 08:04:10|13368.5|13353.5|13369.5|13354.5|13370.5|13355.5|13368.5|13353.5|3
1650960260000|2022-04-26 08:04:20|13369|13354|13369|13354|13369|13354|13369|13354|1
1650960270000|2022-04-26 08:04:30|13368.8|13353.8|13368.9|13353.9|13368.9|13353.9|13368.3|13353.3|1
1650960290000|2022-04-26 08:04:50|13371.9|13356.9|13368.8|13353.8|13371.9|13356.9|13368.8|13353.8|2
1650960300000|2022-04-26 08:05:00|13371.9|13356.9|13370.4|13355.4|13372.3|13357.3|13369.5|13354.5|5
1650960310000|2022-04-26 08:05:10|13373.3|13358.3|13371.3|13356.3|13373.3|13358.3|13371.3|13356.3|5
1650960320000|2022-04-26 08:05:20|13372.2|13357.2|13370.8|13355.8|13373.8|13358.8|13370.3|13355.3|3
1650960330000|2022-04-26 08:05:30|13370.7|13355.7|13370.3|13355.3|13374.2|13359.2|13370.3|13355.3|1
1650960340000|2022-04-26 08:05:40|13370.2|13355.2|13370.5|13355.5|13371|13356|13369.7|13354.7|0
1650960350000|2022-04-26 08:05:50|13370.1|13355.1|13374.1|13359.1|13374.1|13359.1|13369.7|13354.7|1
1650960360000|2022-04-26 08:06:00|13370.4|13355.4|13369.7|13354.7|13370.4|13355.4|13369.7|13354.7|0
1650960370000|2022-04-26 08:06:10|13373.1|13358.1|13370.2|13355.2|13373.1|13358.1|13370.2|13355.2|1
1650960380000|2022-04-26 08:06:20|13374.1|13359.1|13375.1|13360.1|13375.1|13360.1|13374.1|13359.1|5
1650960390000|2022-04-26 08:06:30|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|3
1650960400000|2022-04-26 08:06:40|13378.5|13363.5|13378.6|13363.6|13379|13364|13378.5|13363.5|0
1650960420000|2022-04-26 08:07:00|13378.7|13363.7|13377.7|13362.7|13378.7|13363.7|13377.7|13362.7|0
1650960430000|2022-04-26 08:07:10|13378.2|13363.2|13378.2|13363.2|13378.2|13363.2|13378.2|13363.2|0
1650960450000|2022-04-26 08:07:30|13378.6|13363.6|13379.1|13364.1|13379.1|13364.1|13378.6|13363.6|0
1650960540000|2022-04-26 08:09:00|13377.7|13362.7|13377.7|13362.7|13378.2|13363.2|13377.7|13362.7|0
1650960550000|2022-04-26 08:09:10|13377.3|13362.3|13377.2|13362.2|13377.3|13362.3|13377.2|13362.2|0
1650960580000|2022-04-26 08:09:40|13376.7|13361.7|13378.2|13363.2|13378.2|13363.2|13376.7|13361.7|0
1650960590000|2022-04-26 08:09:50|13377.7|13362.7|13377.2|13362.2|13378.2|13363.2|13377.2|13362.2|0
1650960600000|2022-04-26 08:10:00|13376.8|13361.8|13376.8|13361.8|13376.8|13361.8|13376.8|13361.8|0
1650960610000|2022-04-26 08:10:10|13377.7|13362.7|13378.6|13363.6|13378.6|13363.6|13377.7|13362.7|0
1650960620000|2022-04-26 08:10:20|13379.6|13364.6|13379.6|13364.6|13379.6|13364.6|13379.6|13364.6|0
1650960660000|2022-04-26 08:11:00|13379.5|13364.5|13378.2|13363.2|13379.5|13364.5|13377.2|13362.2|3
1650960670000|2022-04-26 08:11:10|13378.1|13363.1|13378.1|13363.1|13378.1|13363.1|13378.1|13363.1|0
1650960690000|2022-04-26 08:11:30|13377.7|13362.7|13379.1|13364.1|13379.1|13364.1|13377.7|13362.7|0
1650960720000|2022-04-26 08:12:00|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|1
1650960750000|2022-04-26 08:12:30|13376.7|13361.7|13376.3|13361.3|13378.2|13363.2|13376.3|13361.3|0
1650960780000|2022-04-26 08:13:00|13375.8|13360.8|13375.8|13360.8|13375.8|13360.8|13375.8|13360.8|0
1650960790000|2022-04-26 08:13:10|13376.3|13361.3|13375.8|13360.8|13376.3|13361.3|13375.8|13360.8|0
1650960810000|2022-04-26 08:13:30|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|0
1650960860000|2022-04-26 08:14:20|13376.3|13361.3|13375.6|13360.6|13376.3|13361.3|13375.6|13360.6|0
1650960870000|2022-04-26 08:14:30|13375.8|13360.8|13376.7|13361.7|13376.7|13361.7|13375.8|13360.8|0
1650960880000|2022-04-26 08:14:40|13376.8|13361.8|13376.8|13361.8|13376.8|13361.8|13376.8|13361.8|0
1650960890000|2022-04-26 08:14:50|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|1
1650960900000|2022-04-26 08:15:00|13379.7|13364.7|13378.3|13363.3|13380.1|13365.1|13378.3|13363.3|1
1650960910000|2022-04-26 08:15:10|13379.2|13364.2|13379.7|13364.7|13379.7|13364.7|13379.2|13364.2|0
1650960930000|2022-04-26 08:15:30|13378.3|13363.3|13379.7|13364.7|13379.7|13364.7|13378.3|13363.3|0
1650960960000|2022-04-26 08:16:00|13378.3|13363.3|13378.2|13363.2|13378.3|13363.3|13378.2|13363.2|0
1650960980000|2022-04-26 08:16:20|13377.8|13362.8|13377.7|13362.7|13377.8|13362.8|13377.7|13362.7|0
1650961010000|2022-04-26 08:16:50|13377.2|13362.2|13376.5|13361.5|13377.2|13362.2|13376.5|13361.5|0
1650961070000|2022-04-26 08:17:50|13377.9|13362.9|13378.3|13363.3|13378.3|13363.3|13377.9|13362.9|0
1650961080000|2022-04-26 08:18:00|13378.6|13363.6|13378.8|13363.8|13379.1|13364.1|13378.3|13363.3|2
1650961090000|2022-04-26 08:18:10|13377.4|13362.4|13378.9|13363.9|13380.9|13365.9|13376.9|13361.9|0
1650961100000|2022-04-26 08:18:20|13379.9|13364.9|13378.9|13363.9|13379.9|13364.9|13378.9|13363.9|2
1650961110000|2022-04-26 08:18:30|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|13378.8|13363.8|0
1650961140000|2022-04-26 08:19:00|13380.3|13365.3|13375.5|13360.5|13380.3|13365.3|13373.7|13358.7|3
1650961150000|2022-04-26 08:19:10|13374.1|13359.1|13375.3|13360.3|13375.3|13360.3|13373.4|13358.4|1
1650961160000|2022-04-26 08:19:20|13375.7|13360.7|13375.7|13360.7|13376.2|13361.2|13375.7|13360.7|0
1650961170000|2022-04-26 08:19:30|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|0
1650961180000|2022-04-26 08:19:40|13377.6|13362.6|13378.2|13363.2|13378.2|13363.2|13377.1|13362.1|1
1650961190000|2022-04-26 08:19:50|13378.7|13363.7|13377.7|13362.7|13378.7|13363.7|13377.7|13362.7|0
1650961230000|2022-04-26 08:20:30|13380.5|13365.5|13380.7|13365.7|13380.7|13365.7|13380.5|13365.5|0
1650961260000|2022-04-26 08:21:00|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|0
1650961270000|2022-04-26 08:21:10|13378.2|13363.2|13378.2|13363.2|13378.2|13363.2|13378.2|13363.2|0
1650961280000|2022-04-26 08:21:20|13377.7|13362.7|13380.7|13365.7|13380.7|13365.7|13377.7|13362.7|0
1650961300000|2022-04-26 08:21:40|13381|13366|13382.8|13367.8|13384.2|13369.2|13381|13366|1
1650961310000|2022-04-26 08:21:50|13382.7|13367.7|13381.7|13366.7|13382.7|13367.7|13381.7|13366.7|4
1650961350000|2022-04-26 08:22:30|13382.2|13367.2|13381.7|13366.7|13382.2|13367.2|13381.7|13366.7|0
1650961380000|2022-04-26 08:23:00|13381.2|13366.2|13380.7|13365.7|13381.2|13366.2|13380.7|13365.7|1
1650961390000|2022-04-26 08:23:10|13380.2|13365.2|13380.2|13365.2|13380.6|13365.6|13380.2|13365.2|0
1650961400000|2022-04-26 08:23:20|13379.7|13364.7|13379.7|13364.7|13379.7|13364.7|13379.7|13364.7|0
1650961410000|2022-04-26 08:23:30|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|0
1650961440000|2022-04-26 08:24:00|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|1
1650961470000|2022-04-26 08:24:30|13381.6|13366.6|13381.6|13366.6|13381.6|13366.6|13381.6|13366.6|0
1650961500000|2022-04-26 08:25:00|13381.2|13366.2|13381.1|13366.1|13381.2|13366.2|13381.1|13366.1|0
1650961510000|2022-04-26 08:25:10|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|0
1650961620000|2022-04-26 08:27:00|13380.2|13365.2|13373.7|13358.7|13380.2|13365.2|13373.7|13358.7|1
1650961630000|2022-04-26 08:27:10|13374.2|13359.2|13373.2|13358.2|13374.2|13359.2|13372.7|13357.7|0
1650961640000|2022-04-26 08:27:20|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|0
1650961650000|2022-04-26 08:27:30|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1650961660000|2022-04-26 08:27:40|13373.8|13358.8|13372.8|13357.8|13373.8|13358.8|13372.8|13357.8|0
1650961680000|2022-04-26 08:28:00|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1650961740000|2022-04-26 08:29:00|13373.8|13358.8|13373.7|13358.7|13374.7|13359.7|13373.3|13358.3|0
1650961750000|2022-04-26 08:29:10|13374.2|13359.2|13373.7|13358.7|13374.2|13359.2|13373.7|13358.7|0
1650961760000|2022-04-26 08:29:20|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13373.7|13358.7|0
1650961830000|2022-04-26 08:30:30|13375.1|13360.1|13375.6|13360.6|13375.6|13360.6|13375.1|13360.1|0
1650961850000|2022-04-26 08:30:50|13377|13362|13377.1|13362.1|13377.1|13362.1|13377|13362|0
1650961910000|2022-04-26 08:31:50|13380.3|13365.3|13380.9|13365.9|13381.8|13366.8|13380.3|13365.3|0
1650961920000|2022-04-26 08:32:00|13377.1|13362.1|13378.9|13363.9|13378.9|13363.9|13377.1|13362.1|0
1650961960000|2022-04-26 08:32:40|13378.8|13363.8|13378.8|13363.8|13378.8|13363.8|13378.8|13363.8|0
1650962280000|2022-04-26 08:38:00|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|0
1650962590000|2022-04-26 08:43:10|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|0
1650962900000|2022-04-26 08:48:20|13379|13364|13379|13364|13379|13364|13379|13364|0
1650962920000|2022-04-26 08:48:40|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|0
1650963030000|2022-04-26 08:50:30|13379|13364|13379|13364|13379|13364|13379|13364|0
1650963120000|2022-04-26 08:52:00|13378.9|13363.9|13378.5|13363.5|13378.9|13363.9|13378.5|13363.5|0
1650963160000|2022-04-26 08:52:40|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|2
1650963180000|2022-04-26 08:53:00|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1650963210000|2022-04-26 08:53:30|13380.3|13365.3|13380.8|13365.8|13380.8|13365.8|13380.3|13365.3|0
1650963230000|2022-04-26 08:53:50|13381.3|13366.3|13381.3|13366.3|13381.3|13366.3|13381.3|13366.3|0
1650963260000|2022-04-26 08:54:20|13381.7|13366.7|13382.7|13367.7|13382.7|13367.7|13381.7|13366.7|0
1650963280000|2022-04-26 08:54:40|13383.2|13368.2|13383.2|13368.2|13383.2|13368.2|13383.2|13368.2|0
1650963310000|2022-04-26 08:55:10|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|13383.7|13368.7|0
1650963340000|2022-04-26 08:55:40|13384.1|13369.1|13384.2|13369.2|13384.6|13369.6|13384.1|13369.1|0
1650963360000|2022-04-26 08:56:00|13380|13365|13377.4|13362.4|13380|13365|13377.4|13362.4|2
1650963370000|2022-04-26 08:56:10|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|13377.4|13362.4|0
1650963380000|2022-04-26 08:56:20|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|0
1650963400000|2022-04-26 08:56:40|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|0
1650963460000|2022-04-26 08:57:40|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|0
1650963490000|2022-04-26 08:58:10|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|1
1650963500000|2022-04-26 08:58:20|13380.3|13365.3|13380.3|13365.3|13380.3|13365.3|13380.3|13365.3|0
1650963510000|2022-04-26 08:58:30|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|0
1650963530000|2022-04-26 08:58:50|13381.2|13366.2|13380.7|13365.7|13381.2|13366.2|13380.7|13365.7|0
1650963560000|2022-04-26 08:59:20|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|0
1650963610000|2022-04-26 09:00:10|13381.1|13366.1|13381.6|13366.6|13381.6|13366.6|13381.1|13366.1|0
1650963620000|2022-04-26 09:00:20|13383|13368|13383.1|13368.1|13383.1|13368.1|13383|13368|0
1650963630000|2022-04-26 09:00:30|13383.5|13368.5|13383.5|13368.5|13383.5|13368.5|13383.5|13368.5|0
1650963640000|2022-04-26 09:00:40|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|0
1650963650000|2022-04-26 09:00:50|13379.7|13364.7|13378.7|13363.7|13379.7|13364.7|13378.7|13363.7|2
1650963680000|2022-04-26 09:01:20|13378.2|13363.2|13378.2|13363.2|13378.2|13363.2|13378.2|13363.2|1
1650963690000|2022-04-26 09:01:30|13378.7|13363.7|13380.2|13365.2|13380.2|13365.2|13378.7|13363.7|2
1650963700000|2022-04-26 09:01:40|13381.1|13366.1|13380.2|13365.2|13381.2|13366.2|13380.2|13365.2|0
1650963720000|2022-04-26 09:02:00|13381.5|13366.5|13381.5|13366.5|13381.5|13366.5|13381.5|13366.5|0
1650963730000|2022-04-26 09:02:10|13381.6|13366.6|13381.6|13366.6|13381.6|13366.6|13381.6|13366.6|0
1650963750000|2022-04-26 09:02:30|13381.1|13366.1|13382.1|13367.1|13382.1|13367.1|13381.1|13366.1|0
1650963770000|2022-04-26 09:02:50|13406.8|13369.3|13392|13377|13406.8|13378.1|13392|13369.3|12
1650963840000|2022-04-26 09:04:00|13396.5|13381.5|13396|13381|13396.9|13381.9|13396|13381|1
1650963860000|2022-04-26 09:04:20|13396.4|13381.4|13397.4|13382.4|13398.7|13383.7|13396.4|13381.4|0
1650963880000|2022-04-26 09:04:40|13399.3|13384.3|13400.5|13385.5|13400.8|13385.8|13399.3|13384.3|0
1650963890000|2022-04-26 09:04:50|13401.8|13386.8|13402|13387|13402|13387|13401.8|13386.8|0
1650963910000|2022-04-26 09:05:10|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|0
1650963920000|2022-04-26 09:05:20|13403.3|13388.3|13402.9|13387.9|13403.3|13388.3|13402.9|13387.9|0
1650963960000|2022-04-26 09:06:00|13403.4|13388.4|13403.9|13388.9|13403.9|13388.9|13403.4|13388.4|0
1650963970000|2022-04-26 09:06:10|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|0
1650963980000|2022-04-26 09:06:20|13406.8|13391.8|13407.4|13392.4|13407.4|13392.4|13406.8|13391.8|0
1650963990000|2022-04-26 09:06:30|13407|13392|13406.9|13391.9|13407|13392|13406.9|13391.9|0
1650964020000|2022-04-26 09:07:00|13409.2|13394.2|13409.9|13394.9|13409.9|13394.9|13409.2|13394.2|0
1650964050000|2022-04-26 09:07:30|13410.4|13395.4|13419.4|13404.4|13419.9|13404.9|13410.4|13395.4|2
1650964060000|2022-04-26 09:07:40|13422.7|13407.7|13425.3|13410.3|13425.3|13410.3|13422.7|13407.7|0
1650964070000|2022-04-26 09:07:50|13426.7|13411.7|13428.7|13413.7|13428.7|13413.7|13426.7|13411.7|0
1650964080000|2022-04-26 09:08:00|13428.3|13413.3|13433.5|13418.5|13433.5|13418.5|13428.3|13413.3|2
1650964090000|2022-04-26 09:08:10|13434.8|13419.8|13424.8|13409.8|13434.9|13419.9|13423.5|13403|5
1650964100000|2022-04-26 09:08:20|13423.4|13408.4|13423.4|13408.4|13423.4|13408.4|13423.4|13408.4|0
1650964110000|2022-04-26 09:08:30|13422.9|13407.9|13419.3|13404.3|13422.9|13407.9|13419.3|13404.3|1
1650964120000|2022-04-26 09:08:40|13418.9|13403.9|13418.8|13403.8|13418.9|13403.9|13418.8|13403.8|0
1650964130000|2022-04-26 09:08:50|13418.7|13403.7|13433.4|13408.4|13433.4|13408.4|13418.7|13403.7|4
1650964140000|2022-04-26 09:09:00|13433.6|13408.6|13433.6|13408.6|13433.6|13408.6|13433.6|13408.6|0
1650964150000|2022-04-26 09:09:10|13443.5|13406|13437.8|13412.8|13443.5|13412.8|13437.8|13406|4
1650964160000|2022-04-26 09:09:20|13437.3|13412.3|13439.8|13414.8|13439.8|13414.8|13437.2|13412.2|10
1650964170000|2022-04-26 09:09:30|13440.6|13415.6|13439.5|13424.5|13451.9|13429.4|13439.5|13415.6|4
1650964180000|2022-04-26 09:09:40|13436.1|13421.1|13431.8|13416.8|13436.1|13421.1|13430.8|13415.8|3
1650964190000|2022-04-26 09:09:50|13432.2|13417.2|13430.3|13415.3|13432.2|13417.2|13428.9|13413.9|1
1650964200000|2022-04-26 09:10:00|13428.9|13413.9|13433.2|13418.2|13433.2|13418.2|13427.9|13412.9|1
1650964210000|2022-04-26 09:10:10|13433.7|13418.7|13432.7|13417.7|13433.7|13418.7|13432.7|13417.7|1
1650964230000|2022-04-26 09:10:30|13433.2|13418.2|13432.3|13417.3|13433.2|13418.2|13432.3|13417.3|1
1650964240000|2022-04-26 09:10:40|13432.2|13417.2|13432.2|13417.2|13432.2|13417.2|13432.2|13417.2|0
1650964260000|2022-04-26 09:11:00|13431.8|13416.8|13431.7|13416.7|13431.8|13416.8|13431.7|13416.7|0
1650964280000|2022-04-26 09:11:20|13430.8|13415.8|13431.2|13416.2|13433.1|13418.1|13430.7|13415.7|1
1650964290000|2022-04-26 09:11:30|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|0
1650964310000|2022-04-26 09:11:50|13432.7|13417.7|13431.2|13416.2|13432.7|13417.7|13431.2|13416.2|2
1650964320000|2022-04-26 09:12:00|13429.3|13414.3|13433|13418|13436.7|13421.7|13428.9|13413.9|11
1650964330000|2022-04-26 09:12:10|13431.5|13416.5|13431.5|13416.5|13431.5|13416.5|13431.5|13416.5|1
1650964360000|2022-04-26 09:12:40|13430.1|13415.1|13430.8|13415.8|13430.8|13415.8|13430.1|13415.1|1
1650964380000|2022-04-26 09:13:00|13431.3|13416.3|13431.3|13416.3|13431.3|13416.3|13430.8|13415.8|0
1650964390000|2022-04-26 09:13:10|13432.2|13417.2|13433.8|13418.8|13433.8|13418.8|13432.2|13417.2|0
1650964400000|2022-04-26 09:13:20|13434.2|13419.2|13432.8|13417.8|13434.2|13419.2|13432.3|13417.3|1
1650964410000|2022-04-26 09:13:30|13434.2|13419.2|13433.3|13418.3|13434.2|13419.2|13433.3|13418.3|0
1650964420000|2022-04-26 09:13:40|13434.2|13419.2|13437|13422|13437|13422|13434.2|13419.2|0
1650964430000|2022-04-26 09:13:50|13437.5|13422.5|13441.6|13426.6|13441.6|13426.6|13437.5|13422.5|0
1650964440000|2022-04-26 09:14:00|13442.1|13427.1|13446.8|13431.8|13446.8|13431.8|13442.1|13427.1|0
1650964450000|2022-04-26 09:14:10|13447.3|13432.3|13451.2|13436.2|13451.2|13436.2|13447.3|13432.3|0
1650964460000|2022-04-26 09:14:20|13451.7|13436.7|13450.8|13435.8|13452.6|13437.6|13450.8|13435.8|2
1650964470000|2022-04-26 09:14:30|13444.7|13429.7|13443.8|13428.8|13444.7|13429.7|13443.8|13428.8|1
1650964480000|2022-04-26 09:14:40|13443.3|13428.3|13444.9|13429.9|13444.9|13429.9|13442.8|13427.8|1
1650964500000|2022-04-26 09:15:00|13445.1|13430.1|13446.4|13431.4|13447.4|13432.4|13445.1|13430.1|1
1650964510000|2022-04-26 09:15:10|13447.9|13432.9|13447.9|13432.9|13448.4|13433.4|13446.9|13431.9|0
1650964520000|2022-04-26 09:15:20|13448.4|13433.4|13448.8|13433.8|13448.8|13433.8|13448.4|13433.4|0
1650964530000|2022-04-26 09:15:30|||||||||1
1650964540000|2022-04-26 09:15:40|13447.9|13432.9|13447.8|13432.8|13447.9|13432.9|13447.8|13432.8|0
1650964560000|2022-04-26 09:16:00|13448.3|13433.3|13448.3|13433.3|13448.8|13433.8|13448.3|13433.3|1
1650964570000|2022-04-26 09:16:10|13447.8|13432.8|13447.7|13432.7|13447.8|13432.8|13447.7|13432.7|0
1650964580000|2022-04-26 09:16:20|13447.3|13432.3|13440.2|13425.2|13447.3|13432.3|13440.2|13425.2|6
1650964590000|2022-04-26 09:16:30|13440.1|13425.1|13435.8|13420.8|13440.1|13425.1|13435.8|13420.8|3
1650964600000|2022-04-26 09:16:40|13433.3|13418.3|13434.3|13419.3|13434.3|13419.3|13433.3|13418.3|0
1650964610000|2022-04-26 09:16:50|13433.8|13418.8|13431.3|13416.3|13433.8|13418.8|13431.3|13416.3|2
1650964620000|2022-04-26 09:17:00|13431.2|13416.2|13427.9|13412.9|13431.2|13416.2|13427.5|13412.5|1
1650964630000|2022-04-26 09:17:10|13426|13411|13425.5|13410.5|13426|13411|13425.5|13410.5|0
1650964650000|2022-04-26 09:17:30|13424.5|13409.5|13427.4|13412.4|13429.5|13414.5|13424.5|13409.5|2
1650964680000|2022-04-26 09:18:00|13427.2|13412.2|13424.4|13409.4|13427.2|13412.2|13424.4|13409.4|2
1650964690000|2022-04-26 09:18:10|13422.6|13407.6|13423.5|13408.5|13423.5|13408.5|13422.6|13407.6|0
1650964710000|2022-04-26 09:18:30|13422.1|13407.1|13421.5|13406.5|13422.1|13407.1|13421.5|13406.5|0
1650964720000|2022-04-26 09:18:40|13421.1|13406.1|13421|13406|13421.1|13406.1|13421|13406|0
1650964730000|2022-04-26 09:18:50|13422|13407|13422|13407|13422|13407|13422|13407|0
1650964750000|2022-04-26 09:19:10|13422.5|13407.5|13422.5|13407.5|13422.5|13407.5|13422.5|13407.5|0
1650964770000|2022-04-26 09:19:30|13422.9|13407.9|13423.9|13408.9|13423.9|13408.9|13422.9|13407.9|0
1650964780000|2022-04-26 09:19:40|13423.8|13408.8|13423.8|13408.8|13423.8|13408.8|13423.8|13408.8|0
1650964830000|2022-04-26 09:20:30|13424.3|13409.3|13424.3|13409.3|13424.3|13409.3|13424.3|13409.3|0
1650964860000|2022-04-26 09:21:00|13424.2|13409.2|13419.5|13404.5|13424.7|13409.7|13419.5|13404.5|3
1650964870000|2022-04-26 09:21:10|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|0
1650964910000|2022-04-26 09:21:50|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|3
1650964940000|2022-04-26 09:22:20|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|1
1650964980000|2022-04-26 09:23:00|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|0
1650965010000|2022-04-26 09:23:30|13413.8|13398.8|13414.3|13399.3|13414.3|13399.3|13413.8|13398.8|0
1650965050000|2022-04-26 09:24:10|13414.8|13399.8|13414.8|13399.8|13414.8|13399.8|13414.8|13399.8|0
1650965080000|2022-04-26 09:24:40|13413.4|13398.4|13419.2|13404.2|13419.2|13404.2|13413.4|13398.4|9
1650965090000|2022-04-26 09:24:50|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|8
1650965110000|2022-04-26 09:25:10|13415.5|13400.5|13416.8|13401.8|13418.2|13403.2|13415.5|13400.5|1
1650965120000|2022-04-26 09:25:20|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|0
1650965180000|2022-04-26 09:26:20|13420.2|13405.2|13421.2|13406.2|13421.2|13406.2|13420.2|13405.2|1
1650965190000|2022-04-26 09:26:30|13420.7|13405.7|13420.7|13405.7|13420.7|13405.7|13420.7|13405.7|2
1650965220000|2022-04-26 09:27:00|13420.2|13405.2|13414.3|13399.3|13420.2|13405.2|13414.3|13399.3|1
1650965250000|2022-04-26 09:27:30|13413.8|13398.8|13413.8|13398.8|13413.8|13398.8|13413.8|13398.8|0
1650965260000|2022-04-26 09:27:40|13414|13399|13416.8|13401.8|13417.2|13402.2|13414|13399|2
1650965270000|2022-04-26 09:27:50|13417.2|13402.2|13417.7|13402.7|13417.7|13402.7|13417.2|13402.2|0
1650965340000|2022-04-26 09:29:00|13416.2|13401.2|13416.2|13401.2|13416.2|13401.2|13416.2|13401.2|0
1650965350000|2022-04-26 09:29:10|13415.8|13400.8|13415.7|13400.7|13415.8|13400.8|13415.7|13400.7|0
1650965360000|2022-04-26 09:29:20|13415.3|13400.3|13415.7|13400.7|13415.7|13400.7|13415.2|13400.2|0
1650965400000|2022-04-26 09:30:00|13418.6|13403.6|13418.1|13403.1|13418.6|13403.6|13418.1|13403.1|1
1650965460000|2022-04-26 09:31:00|13401.8|13386.8|13401.8|13386.8|13402.8|13387.8|13401.8|13386.8|46
1650965470000|2022-04-26 09:31:10|13401.3|13386.3|13399.9|13384.9|13401.3|13386.3|13399.9|13384.9|0
1650965480000|2022-04-26 09:31:20|13400.9|13385.9|13400.9|13385.9|13400.9|13385.9|13400.9|13385.9|1
1650965490000|2022-04-26 09:31:30|13400.8|13385.8|13401.2|13386.2|13401.3|13386.3|13400.8|13385.8|0
1650965520000|2022-04-26 09:32:00|13403.2|13388.2|13403.2|13388.2|13403.2|13388.2|13403.2|13388.2|1
1650965530000|2022-04-26 09:32:10|13404.1|13389.1|13410|13395|13411|13396|13404.1|13389.1|1
1650965540000|2022-04-26 09:32:20|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|13413.4|13398.4|0
1650965550000|2022-04-26 09:32:30|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|0
1650965570000|2022-04-26 09:32:50|13413.8|13398.8|13417|13402|13417|13402|13413.8|13398.8|1
1650965580000|2022-04-26 09:33:00|13416.8|13401.8|13418.8|13403.8|13420.6|13405.6|13416.8|13401.8|1
1650965600000|2022-04-26 09:33:20|13417|13402|13416.8|13401.8|13417|13402|13416.8|13401.8|0
1650965620000|2022-04-26 09:33:40|13418.3|13403.3|13417.3|13402.3|13418.3|13403.3|13417.3|13402.3|0
1650965630000|2022-04-26 09:33:50|13418.3|13403.3|13418.2|13403.2|13418.7|13403.7|13417.8|13402.8|0
1650965640000|2022-04-26 09:34:00|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|0
1650965650000|2022-04-26 09:34:10|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|0
1650965660000|2022-04-26 09:34:20|13419.6|13404.6|13419.6|13404.6|13419.6|13404.6|13419.6|13404.6|0
1650965680000|2022-04-26 09:34:40|13420|13405|13420.1|13405.1|13420.1|13405.1|13420|13405|0
1650965690000|2022-04-26 09:34:50|13420.6|13405.6|13421.1|13406.1|13421.1|13406.1|13420.6|13405.6|0
1650965700000|2022-04-26 09:35:00|13420.6|13405.6|13421.1|13406.1|13421.6|13406.6|13420.6|13405.6|0
1650965710000|2022-04-26 09:35:10|13421.6|13406.6|13422.1|13407.1|13422.1|13407.1|13421.6|13406.6|6
1650965720000|2022-04-26 09:35:20|13427.5|13412.5|13425.5|13410.5|13430.4|13415.4|13425.5|13410.5|5
1650965740000|2022-04-26 09:35:40|13426|13411|13426|13411|13426|13411|13426|13411|0
1650965760000|2022-04-26 09:36:00|13425.9|13410.9|13433|13418|13433.5|13418.5|13425.9|13410.9|1
1650965770000|2022-04-26 09:36:10|13433.1|13418.1|13433.1|13418.1|13433.1|13418.1|13433.1|13418.1|0
1650965780000|2022-04-26 09:36:20|13433.5|13418.5|13433.5|13418.5|13433.5|13418.5|13433.5|13418.5|0
1650965810000|2022-04-26 09:36:50|13434|13419|13434|13419|13434|13419|13434|13419|0
1650965830000|2022-04-26 09:37:10|13434.5|13419.5|13434.5|13419.5|13434.5|13419.5|13434.5|13419.5|0
1650965850000|2022-04-26 09:37:30|13435|13420|13431.7|13416.7|13435|13420|13431.1|13416.1|2
1650965860000|2022-04-26 09:37:40|13431.6|13416.6|13431.6|13416.6|13431.6|13416.6|13431.6|13416.6|0
1650965900000|2022-04-26 09:38:20|13429.7|13414.7|13430.5|13415.5|13430.5|13415.5|13429.7|13414.7|0
1650965930000|2022-04-26 09:38:50|13431.4|13416.4|13432.4|13417.4|13432.4|13417.4|13430.6|13415.6|0
1650965950000|2022-04-26 09:39:10|13434.5|13419.5|13433.5|13418.5|13434.5|13419.5|13433.5|13418.5|0
1650965970000|2022-04-26 09:39:30|13434.9|13419.9|13436.9|13421.9|13436.9|13421.9|13434.9|13419.9|0
1650965980000|2022-04-26 09:39:40|13439|13424|13439.5|13424.5|13439.9|13424.9|13438.5|13423.5|0
1650965990000|2022-04-26 09:39:50|13440.9|13425.9|13439.9|13424.9|13440.9|13425.9|13439.9|13424.9|0
1650966000000|2022-04-26 09:40:00|13440.4|13425.4|13441.9|13426.9|13442.4|13427.4|13440.4|13425.4|0
1650966010000|2022-04-26 09:40:10|13443.3|13428.3|13448.9|13433.9|13448.9|13433.9|13443.3|13428.3|0
1650966020000|2022-04-26 09:40:20|13449.8|13434.8|13443.9|13428.9|13449.8|13434.8|13443.9|13428.9|1
1650966030000|2022-04-26 09:40:30|13443.5|13428.5|13443.4|13428.4|13443.5|13428.5|13443.4|13428.4|0
1650966040000|2022-04-26 09:40:40|13448.3|13433.3|13446.9|13431.9|13448.3|13433.3|13446.9|13431.9|3
1650966080000|2022-04-26 09:41:20|13448.7|13433.7|13449.3|13434.3|13449.3|13434.3|13448.7|13433.7|0
1650966090000|2022-04-26 09:41:30|13450.3|13435.3|13450.3|13435.3|13450.7|13435.7|13450.3|13435.3|0
1650966100000|2022-04-26 09:41:40|13450.8|13435.8|13450.8|13435.8|13450.8|13435.8|13450.8|13435.8|0
1650966120000|2022-04-26 09:42:00|13450.7|13435.7|13448.8|13433.8|13450.7|13435.7|13448.8|13433.8|3
1650966220000|2022-04-26 09:43:40|13448.7|13433.7|13448.7|13433.7|13448.7|13433.7|13448.7|13433.7|0
1650966230000|2022-04-26 09:43:50|13449.2|13434.2|13446.2|13431.2|13449.2|13434.2|13445.7|13430.7|1
1650966240000|2022-04-26 09:44:00|13446.7|13431.7|13447.2|13432.2|13447.2|13432.2|13446.7|13431.7|0
1650966250000|2022-04-26 09:44:10|13446.2|13431.2|13447.2|13432.2|13447.2|13432.2|13446.2|13431.2|2
1650966310000|2022-04-26 09:45:10|13447.1|13432.1|13447.1|13432.1|13447.1|13432.1|13447.1|13432.1|0
1650966350000|2022-04-26 09:45:50|13444.7|13429.7|13446.1|13431.1|13446.1|13431.1|13444.7|13429.7|0
1650966390000|2022-04-26 09:46:30|13441.7|13426.7|13440.6|13425.6|13441.7|13426.7|13440.6|13425.6|0
1650966410000|2022-04-26 09:46:50|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|2
1650966420000|2022-04-26 09:47:00|13440.2|13425.2|13440.2|13425.2|13440.2|13425.2|13440.2|13425.2|0
1650966430000|2022-04-26 09:47:10|13440.6|13425.6|13440.7|13425.7|13440.7|13425.7|13440.6|13425.6|0
1650966480000|2022-04-26 09:48:00|13441.2|13426.2|13441.7|13426.7|13441.7|13426.7|13441.2|13426.2|0
1650966530000|2022-04-26 09:48:50|13440.3|13425.3|13440.2|13425.2|13440.3|13425.3|13440.2|13425.2|0
1650966540000|2022-04-26 09:49:00|13436.2|13421.2|13434.3|13419.3|13436.2|13421.2|13434.3|13419.3|2
1650966550000|2022-04-26 09:49:10|13434.2|13419.2|13434.7|13419.7|13434.7|13419.7|13434.2|13419.2|0
1650966570000|2022-04-26 09:49:30|13435.6|13420.6|13434.7|13419.7|13435.7|13420.7|13434.7|13419.7|1
1650966650000|2022-04-26 09:50:50|13434.2|13419.2|13434.6|13419.6|13434.6|13419.6|13434.2|13419.2|0
1650966660000|2022-04-26 09:51:00|13434.7|13419.7|13434.7|13419.7|13434.7|13419.7|13434.7|13419.7|0
1650966710000|2022-04-26 09:51:50|13434.2|13419.2|13434.2|13419.2|13434.2|13419.2|13434.2|13419.2|0
1650966720000|2022-04-26 09:52:00|13426.9|13411.9|13426.2|13411.2|13426.9|13411.9|13426.2|13411.2|1
1650966730000|2022-04-26 09:52:10|13425.3|13410.3|13426.2|13411.2|13426.2|13411.2|13425.3|13410.3|0
1650966880000|2022-04-26 09:54:40|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|0
1650966930000|2022-04-26 09:55:30|13426.2|13411.2|13426.2|13411.2|13426.2|13411.2|13426.2|13411.2|0
1650966960000|2022-04-26 09:56:00|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|0
1650966970000|2022-04-26 09:56:10|13426.2|13411.2|13426.2|13411.2|13426.2|13411.2|13426.2|13411.2|0
1650967000000|2022-04-26 09:56:40|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|0
1650967020000|2022-04-26 09:57:00|13426.2|13411.2|13424.2|13409.2|13426.2|13411.2|13424.2|13409.2|3
1650967030000|2022-04-26 09:57:10|13423.3|13408.3|13424.7|13409.7|13424.7|13409.7|13423.2|13408.2|0
1650967060000|2022-04-26 09:57:40|13424.3|13409.3|13424.2|13409.2|13424.3|13409.3|13424.2|13409.2|0
1650967080000|2022-04-26 09:58:00|13422.4|13407.4|13424.1|13409.1|13424.1|13409.1|13422.4|13407.4|0
1650967090000|2022-04-26 09:58:10|13424.2|13409.2|13424.2|13409.2|13424.2|13409.2|13424.2|13409.2|0
1650967100000|2022-04-26 09:58:20|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|0
1650967130000|2022-04-26 09:58:50|13425.1|13410.1|13424.1|13409.1|13425.1|13410.1|13423.3|13408.3|0
1650967140000|2022-04-26 09:59:00|13424.2|13409.2|13424.2|13409.2|13424.2|13409.2|13424.2|13409.2|0
1650967150000|2022-04-26 09:59:10|13424.6|13409.6|13425.2|13410.2|13425.2|13410.2|13424.6|13409.6|0
1650967230000|2022-04-26 10:00:30|13425.1|13410.1|13425.1|13410.1|13425.1|13410.1|13425.1|13410.1|0
1650967240000|2022-04-26 10:00:40|13422.8|13407.8|13424.7|13409.7|13424.7|13409.7|13422.7|13407.7|0
1650967250000|2022-04-26 10:00:50|13425.1|13410.1|13425.2|13410.2|13425.2|13410.2|13425.1|13410.1|0
1650967280000|2022-04-26 10:01:20|13424.2|13409.2|13424.7|13409.7|13424.7|13409.7|13424.2|13409.2|0
1650967330000|2022-04-26 10:02:10|13424.6|13409.6|13424.6|13409.6|13424.6|13409.6|13424.6|13409.6|0
1650967350000|2022-04-26 10:02:30|13425.1|13410.1|13425.1|13410.1|13425.1|13410.1|13425.1|13410.1|0
1650967480000|2022-04-26 10:04:40|13425|13410|13424.6|13409.6|13425|13410|13424.6|13409.6|1
1650967520000|2022-04-26 10:05:20|13425.1|13410.1|13424.6|13409.6|13425.1|13410.1|13424.6|13409.6|1
1650967540000|2022-04-26 10:05:40|13425.1|13410.1|13425.1|13410.1|13425.1|13410.1|13425.1|13410.1|0
1650967550000|2022-04-26 10:05:50|13426|13411|13426.1|13411.1|13426.1|13411.1|13426|13411|0
1650967570000|2022-04-26 10:06:10|13427.6|13412.6|13430.1|13415.1|13431.6|13416.6|13427.6|13412.6|2
1650967580000|2022-04-26 10:06:20|13430.5|13415.5|13430.6|13415.6|13430.6|13415.6|13430.5|13415.5|0
1650967630000|2022-04-26 10:07:10|13428.7|13413.7|13428.6|13413.6|13428.7|13413.7|13428.6|13413.6|0
1650967650000|2022-04-26 10:07:30|13428.5|13413.5|13428.5|13413.5|13428.5|13413.5|13428.5|13413.5|0
1650967710000|2022-04-26 10:08:30|13426.2|13411.2|13427.1|13412.1|13427.1|13412.1|13426.2|13411.2|0
1650967730000|2022-04-26 10:08:50|13426.1|13411.1|13427|13412|13427|13412|13426.1|13411.1|0
1650967740000|2022-04-26 10:09:00|13428.4|13413.4|13428.5|13413.5|13428.5|13413.5|13428.4|13413.4|0
1650967750000|2022-04-26 10:09:10|13428.1|13413.1|13428|13413|13428.1|13413.1|13428|13413|0
1650967760000|2022-04-26 10:09:20|13427.1|13412.1|13429|13414|13429|13414|13427|13412|0
1650967810000|2022-04-26 10:10:10|13441.5|13416.5|13441.5|13416.5|13441.5|13416.5|13441.5|13416.5|13
1650967860000|2022-04-26 10:11:00|13441.4|13416.4|13441.4|13416.4|13441.4|13416.4|13441.4|13416.4|0
1650967960000|2022-04-26 10:12:40|13438.3|13423.3|13438.4|13423.4|13438.4|13423.4|13438.3|13423.3|0
1650968010000|2022-04-26 10:13:30|13439.8|13424.8|13439.9|13424.9|13439.9|13424.9|13439.8|13424.8|7
1650968020000|2022-04-26 10:13:40|13444.5|13429.5|13440.9|13425.9|13444.5|13429.5|13439.9|13424.9|2
1650968030000|2022-04-26 10:13:50|13440|13425|13439.9|13424.9|13440|13425|13439.9|13424.9|0
1650968110000|2022-04-26 10:15:10|13438.3|13423.3|13437.9|13422.9|13438.9|13423.9|13437.9|13422.9|1
1650968160000|2022-04-26 10:16:00|13438.4|13423.4|13438.4|13423.4|13438.4|13423.4|13438.4|13423.4|0
1650968170000|2022-04-26 10:16:10|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|0
1650968180000|2022-04-26 10:16:20|13439.3|13424.3|13439.3|13424.3|13439.3|13424.3|13438.8|13423.8|0
1650968330000|2022-04-26 10:18:50|13451.8|13436.8|13452.8|13437.8|13453.8|13438.8|13451.8|13436.8|4
1650968340000|2022-04-26 10:19:00|13452.3|13437.3|13450.8|13435.8|13452.3|13437.3|13450.8|13435.8|7
1650968350000|2022-04-26 10:19:10|13450.3|13435.3|13450.3|13435.3|13450.3|13435.3|13449.8|13434.8|7
1650968360000|2022-04-26 10:19:20|||||||||1
1650968380000|2022-04-26 10:19:40|13451.3|13436.3|13451.3|13436.3|13451.3|13436.3|13451.3|13436.3|1
1650968400000|2022-04-26 10:20:00|13450.8|13435.8|13450.8|13435.8|13450.8|13435.8|13450.8|13435.8|1
1650968430000|2022-04-26 10:20:30|13451.2|13436.2|13451.2|13436.2|13451.8|13436.8|13450.8|13435.8|0
1650968440000|2022-04-26 10:20:40|13451.3|13436.3|13451.3|13436.3|13451.3|13436.3|13451.3|13436.3|0
1650968460000|2022-04-26 10:21:00|13453.8|13438.8|13452.3|13437.3|13453.8|13438.8|13452.3|13437.3|3
1650968490000|2022-04-26 10:21:30|13452.2|13437.2|13451.7|13436.7|13452.2|13437.2|13451.7|13436.7|0
1650968550000|2022-04-26 10:22:30|13451.2|13436.2|13450.8|13435.8|13451.2|13436.2|13450.8|13435.8|3
1650968560000|2022-04-26 10:22:40|13450.3|13435.3|13450.2|13435.2|13450.3|13435.3|13450.2|13435.2|0
1650968570000|2022-04-26 10:22:50|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|4
1650968580000|2022-04-26 10:23:00|13450.7|13435.7|13449.7|13434.7|13450.7|13435.7|13449.7|13434.7|8
1650968590000|2022-04-26 10:23:10|13446.9|13431.9|13446.3|13431.3|13447.6|13432.6|13446.3|13431.3|1
1650968600000|2022-04-26 10:23:20|13446.7|13431.7|13446.7|13431.7|13446.7|13431.7|13446.7|13431.7|0
1650968670000|2022-04-26 10:24:30|13447.2|13432.2|13446.7|13431.7|13447.7|13432.7|13446.7|13431.7|0
1650968680000|2022-04-26 10:24:40|13447.2|13432.2|13447.2|13432.2|13447.2|13432.2|13446.7|13431.7|0
1650968690000|2022-04-26 10:24:50|13446.7|13431.7|13447.1|13432.1|13447.2|13432.2|13446.7|13431.7|0
1650968700000|2022-04-26 10:25:00|13447.2|13432.2|13447.2|13432.2|13448.2|13433.2|13446.7|13431.7|0
1650968710000|2022-04-26 10:25:10|13447.7|13432.7|13447.7|13432.7|13448.2|13433.2|13447.2|13432.2|0
1650968720000|2022-04-26 10:25:20|13448.2|13433.2|13447.7|13432.7|13448.7|13433.7|13447.7|13432.7|0
1650968760000|2022-04-26 10:26:00|13447.2|13432.2|13447.2|13432.2|13447.2|13432.2|13447.2|13432.2|0
1650968770000|2022-04-26 10:26:10|13446.7|13431.7|13446.7|13431.7|13446.7|13431.7|13446.7|13431.7|0
1650968800000|2022-04-26 10:26:40|13446.6|13431.6|13446.6|13431.6|13446.6|13431.6|13446.6|13431.6|0
1650968880000|2022-04-26 10:28:00|13446.2|13431.2|13446.2|13431.2|13446.6|13431.6|13446.1|13431.1|2
1650968890000|2022-04-26 10:28:10|13446.1|13431.1|13446.1|13431.1|13446.1|13431.1|13446.1|13431.1|0
1650968920000|2022-04-26 10:28:40|13445.6|13430.6|13445.6|13430.6|13445.6|13430.6|13445.6|13430.6|0
1650968940000|2022-04-26 10:29:00|13445.1|13430.1|13445.6|13430.6|13445.6|13430.6|13445.1|13430.1|1
1650969050000|2022-04-26 10:30:50|13446.1|13431.1|13449.1|13434.1|13449.6|13434.6|13446.1|13431.1|5
1650969060000|2022-04-26 10:31:00|13449.5|13434.5|13477.1|13462.1|13477.5|13462.5|13448.1|13433.1|9
1650969070000|2022-04-26 10:31:10|13481.3|13466.3|13481.6|13466.6|13481.6|13466.6|13481.3|13466.3|0
1650969080000|2022-04-26 10:31:20|13481.1|13466.1|13480.1|13465.1|13481.1|13466.1|13480.1|13465.1|1
1650969090000|2022-04-26 10:31:30|13477.6|13462.6|13477.6|13462.6|13477.6|13462.6|13477.6|13462.6|1
1650969110000|2022-04-26 10:31:50|13480.1|13465.1|13480.1|13465.1|13480.1|13465.1|13480.1|13465.1|0
1650969120000|2022-04-26 10:32:00|13480.6|13465.6|13480.6|13465.6|13480.6|13465.6|13480.6|13465.6|1
1650969130000|2022-04-26 10:32:10|||||||||2
1650969170000|2022-04-26 10:32:50|13481|13466|13480.6|13465.6|13481|13466|13480.1|13465.1|4
1650969220000|2022-04-26 10:33:40|13480.7|13465.7|13482.1|13467.1|13482.1|13467.1|13480.7|13465.7|1
1650969240000|2022-04-26 10:34:00|13482|13467|13482|13467|13482|13467|13482|13467|0
1650969250000|2022-04-26 10:34:10|13482.1|13467.1|13480.5|13465.5|13483|13468|13480.5|13465.5|5
1650969260000|2022-04-26 10:34:20|13479.5|13464.5|13479.5|13464.5|13479.5|13464.5|13479.5|13464.5|3
1650969270000|2022-04-26 10:34:30|13480|13465|13475.5|13460.5|13480|13465|13474.1|13459.1|3
1650969280000|2022-04-26 10:34:40|13474.1|13459.1|13475.5|13460.5|13475.5|13460.5|13474.1|13459.1|0
1650969310000|2022-04-26 10:35:10|13473.1|13458.1|13474.1|13459.1|13474.1|13459.1|13473.1|13458.1|0
1650969340000|2022-04-26 10:35:40|13474|13459|13474|13459|13474|13459|13474|13459|0
1650969360000|2022-04-26 10:36:00|13474.5|13459.5|13475|13460|13475|13460|13474.5|13459.5|0
1650969430000|2022-04-26 10:37:10|||||||||2
1650969450000|2022-04-26 10:37:30|13471.7|13456.7|13472.6|13457.6|13472.6|13457.6|13471.7|13456.7|0
1650969460000|2022-04-26 10:37:40|13472.5|13457.5|13472|13457|13472.5|13457.5|13471.6|13456.6|0
1650969470000|2022-04-26 10:37:50|13471.1|13456.1|13471.1|13456.1|13472.5|13457.5|13471.1|13456.1|0
1650969480000|2022-04-26 10:38:00|13470.1|13455.1|13471|13456|13471|13456|13470.1|13455.1|0
1650969490000|2022-04-26 10:38:10|13468.5|13453.5|13469.5|13454.5|13470.8|13455.8|13468.5|13453.5|0
1650969500000|2022-04-26 10:38:20|13469.9|13454.9|13469|13454|13470.5|13455.5|13469|13454|0
1650969510000|2022-04-26 10:38:30|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|0
1650969520000|2022-04-26 10:38:40|13469.9|13454.9|13470.4|13455.4|13470.4|13455.4|13469|13454|0
1650969530000|2022-04-26 10:38:50|13469.1|13454.1|13469|13454|13469.1|13454.1|13468.5|13453.5|0
1650969550000|2022-04-26 10:39:10|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|0
1650969560000|2022-04-26 10:39:20|13467.1|13452.1|13466.9|13451.9|13467.1|13452.1|13466.9|13451.9|0
1650969590000|2022-04-26 10:39:50|13467.4|13452.4|13467.9|13452.9|13467.9|13452.9|13467.4|13452.4|0
1650969600000|2022-04-26 10:40:00|13468.4|13453.4|13468.4|13453.4|13468.4|13453.4|13468.4|13453.4|0
1650969630000|2022-04-26 10:40:30|13468.9|13453.9|13473.4|13458.4|13473.4|13458.4|13468.9|13453.9|1
1650969720000|2022-04-26 10:42:00|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|13466.9|13451.9|1
1650969730000|2022-04-26 10:42:10|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|1
1650969740000|2022-04-26 10:42:20|13468.4|13453.4|13466.4|13451.4|13468.4|13453.4|13466.4|13451.4|2
1650969800000|2022-04-26 10:43:20|13464|13449|13463.9|13448.9|13464|13449|13463.9|13448.9|0
1650969830000|2022-04-26 10:43:50|13462.5|13447.5|13462.4|13447.4|13462.5|13447.5|13462.4|13447.4|0
1650969840000|2022-04-26 10:44:00|13463.9|13448.9|13463.9|13448.9|13463.9|13448.9|13463.9|13448.9|1
1650969850000|2022-04-26 10:44:10|||||||||2
1650969870000|2022-04-26 10:44:30|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|0
1650969900000|2022-04-26 10:45:00|13461.1|13446.1|13461.3|13446.3|13461.3|13446.3|13460.4|13445.4|0
1650969910000|2022-04-26 10:45:10|13459.9|13444.9|13460.9|13445.9|13460.9|13445.9|13459.9|13444.9|0
1650969920000|2022-04-26 10:45:20|13463.8|13448.8|13466.3|13451.3|13467.2|13452.2|13463.8|13448.8|2
1650969940000|2022-04-26 10:45:40|13470.5|13455.5|13466.3|13451.3|13470.9|13455.9|13465.8|13450.8|4
1650970010000|2022-04-26 10:46:50|13468.3|13453.3|13467.3|13452.3|13469.7|13454.7|13467.3|13452.3|2
1650970020000|2022-04-26 10:47:00|13465.8|13450.8|13465.3|13450.3|13465.8|13450.8|13465.3|13450.3|1
1650970030000|2022-04-26 10:47:10|13465.8|13450.8|13465.3|13450.3|13465.8|13450.8|13465.3|13450.3|0
1650970050000|2022-04-26 10:47:30|13465.6|13450.6|13474.8|13449.8|13474.8|13450.6|13465.6|13449.8|1
1650970070000|2022-04-26 10:47:50|13474|13459|13474.9|13449.9|13474.9|13459|13473.8|13449.9|6
1650970080000|2022-04-26 10:48:00|13474.8|13449.8|13480.6|13443.1|13480.6|13449.8|13474.8|13443.1|0
1650970090000|2022-04-26 10:48:10|13480.5|13443|13471.3|13456.3|13480.5|13457.5|13471.3|13443|2
1650970100000|2022-04-26 10:48:20|13470.8|13455.8|13466.8|13451.8|13470.8|13455.8|13466.8|13451.8|8
1650970120000|2022-04-26 10:48:40|13469.1|13454.1|13466.3|13451.3|13469.1|13454.1|13466.3|13451.3|3
1650970130000|2022-04-26 10:48:50|13469.3|13454.3|13469.3|13454.3|13469.3|13454.3|13469.3|13454.3|2
1650970170000|2022-04-26 10:49:30|13468.3|13453.3|13468.8|13453.8|13469.3|13454.3|13468.3|13453.3|0
1650970180000|2022-04-26 10:49:40|13468.7|13453.7|13469.7|13454.7|13469.7|13454.7|13468.7|13453.7|0
1650970190000|2022-04-26 10:49:50|13469.3|13454.3|13469.2|13454.2|13470.2|13455.2|13469.2|13454.2|0
1650970200000|2022-04-26 10:50:00|13470.7|13455.7|13475.2|13460.2|13475.2|13460.2|13470.7|13455.7|2
1650970210000|2022-04-26 10:50:10|13474.3|13459.3|13477.9|13462.9|13477.9|13462.9|13474.2|13459.2|1
1650970220000|2022-04-26 10:50:20|13478.3|13463.3|13483.4|13468.4|13483.4|13468.4|13478.3|13463.3|1
1650970230000|2022-04-26 10:50:30|13481.9|13466.9|13489.7|13474.7|13489.7|13474.7|13481.9|13466.9|20
1650970240000|2022-04-26 10:50:40|13500.6|13475.6|13497.1|13482.1|13500.6|13482.1|13497.1|13475.6|39
1650970250000|2022-04-26 10:50:50|||||||||1
1650970260000|2022-04-26 10:51:00|13497|13482|13499.6|13474.6|13499.7|13482.1|13495.2|13474.6|6
1650970270000|2022-04-26 10:51:10|13499.1|13474.1|13499.1|13474.1|13499.1|13474.1|13499.1|13474.1|4
1650970280000|2022-04-26 10:51:20|13501.3|13476.3|13501.3|13476.3|13501.3|13476.3|13501.3|13476.3|5
1650970290000|2022-04-26 10:51:30|13501.2|13476.2|13501.2|13476.2|13501.2|13476.2|13501.2|13476.2|0
1650970330000|2022-04-26 10:52:10|13492|13477|13499.2|13484.2|13501.9|13484.2|13492|13476.9|1
1650970340000|2022-04-26 10:52:20|13499.7|13484.7|13499.7|13484.7|13499.7|13484.7|13499.7|13484.7|0
1650970360000|2022-04-26 10:52:40|13500.2|13485.2|13499.2|13484.2|13500.7|13485.7|13499.2|13484.2|0
1650970370000|2022-04-26 10:52:50|13499.7|13484.7|13499.7|13484.7|13499.7|13484.7|13499.7|13484.7|0
1650970380000|2022-04-26 10:53:00|13500.1|13485.1|13498.2|13483.2|13500.2|13485.2|13498.2|13483.2|0
1650970390000|2022-04-26 10:53:10|13499.1|13484.1|13499.2|13484.2|13499.2|13484.2|13499.1|13484.1|0
1650970400000|2022-04-26 10:53:20|13500.1|13485.1|13499.2|13484.2|13500.2|13485.2|13499.2|13484.2|0
1650970410000|2022-04-26 10:53:30|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|0
1650970450000|2022-04-26 10:54:10|13502.2|13487.2|13501.2|13486.2|13502.2|13487.2|13499.3|13484.3|6
1650970460000|2022-04-26 10:54:20|13500.2|13485.2|13492.8|13477.8|13500.2|13485.2|13492.7|13477.7|3
1650970470000|2022-04-26 10:54:30|13492.7|13477.7|13495.6|13480.6|13495.6|13480.6|13490.7|13475.7|1
1650970480000|2022-04-26 10:54:40|13495.7|13480.7|13495.7|13480.7|13495.7|13480.7|13495.7|13480.7|0
1650970490000|2022-04-26 10:54:50|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|0
1650970510000|2022-04-26 10:55:10|13498|13483|13499.1|13484.1|13499.1|13484.1|13498|13483|0
1650970520000|2022-04-26 10:55:20|13499.6|13484.6|13498.1|13483.1|13499.6|13484.6|13498.1|13483.1|0
1650970530000|2022-04-26 10:55:30|13505.8|13490.8|13505.8|13490.8|13505.8|13490.8|13505.8|13490.8|4
1650970540000|2022-04-26 10:55:40|13505.2|13490.2|13505.2|13490.2|13505.6|13490.6|13505.2|13490.2|9
1650970550000|2022-04-26 10:55:50|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|8
1650970560000|2022-04-26 10:56:00|13505.3|13490.3|13502.5|13487.5|13505.3|13490.3|13502|13487|5
1650970570000|2022-04-26 10:56:10|13502|13487|13502.5|13487.5|13503.5|13488.5|13502|13487|2
1650970580000|2022-04-26 10:56:20|13503|13488|13503|13488|13503|13488|13503|13488|0
1650970610000|2022-04-26 10:56:50|13500.2|13485.2|13500.1|13485.1|13500.2|13485.2|13500.1|13485.1|0
1650970620000|2022-04-26 10:57:00|13500|13485|13496.8|13481.8|13500|13485|13496.8|13481.8|2
1650970630000|2022-04-26 10:57:10|13495.4|13480.4|13495.3|13480.3|13495.4|13480.4|13495.3|13480.3|0
1650970640000|2022-04-26 10:57:20|13495.7|13480.7|13496.2|13481.2|13496.2|13481.2|13495.7|13480.7|0
1650970650000|2022-04-26 10:57:30|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|0
1650970740000|2022-04-26 10:59:00|13496.1|13481.1|13495.1|13480.1|13496.1|13481.1|13495.1|13480.1|1
1650970770000|2022-04-26 10:59:30|13493.2|13478.2|13495.6|13480.6|13496.6|13481.6|13493.1|13478.1|1
1650970790000|2022-04-26 10:59:50|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|1
1650970800000|2022-04-26 11:00:00|13500.2|13485.2|13501.6|13486.6|13501.6|13486.6|13500.2|13485.2|6
1650970820000|2022-04-26 11:00:20|13501.1|13486.1|13501|13486|13501.1|13486.1|13501|13486|0
1650970830000|2022-04-26 11:00:30|13497.3|13482.3|13497.3|13482.3|13497.3|13482.3|13497.3|13482.3|3
1650970840000|2022-04-26 11:00:40|13495.6|13480.6|13495.6|13480.6|13495.6|13480.6|13495.6|13480.6|0
1650970850000|2022-04-26 11:00:50|13495.1|13480.1|13495|13480|13496.5|13481.5|13495|13480|0
1650970860000|2022-04-26 11:01:00|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|0
1650970870000|2022-04-26 11:01:10|13494.5|13479.5|13490.7|13475.7|13494.5|13479.5|13490.7|13475.7|1
1650970930000|2022-04-26 11:02:10|13483.7|13468.7|13484.2|13469.2|13484.2|13469.2|13483.7|13468.7|1
1650970940000|2022-04-26 11:02:20|13481.2|13466.2|13481.2|13466.2|13481.2|13466.2|13481.2|13466.2|0
1650970950000|2022-04-26 11:02:30|13481.1|13466.1|13488.9|13473.9|13488.9|13473.9|13481.1|13466.1|1
1650970960000|2022-04-26 11:02:40|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|0
1650970980000|2022-04-26 11:03:00|13492.5|13477.5|13495.4|13480.4|13495.4|13480.4|13492.5|13477.5|0
1650970990000|2022-04-26 11:03:10|13497.2|13482.2|13500.4|13485.4|13500.4|13485.4|13497.2|13482.2|0
1650971020000|2022-04-26 11:03:40|13498.6|13473.6|13487.9|13472.9|13498.6|13474.9|13487.5|13472.5|1
1650971030000|2022-04-26 11:03:50|13486.9|13471.9|13483.9|13468.9|13486.9|13471.9|13483.9|13468.9|0
1650971040000|2022-04-26 11:04:00|13495|13470|13503.3|13465.8|13503.3|13470.1|13495|13465.8|2
1650971070000|2022-04-26 11:04:30|13499.4|13474.4|13499.4|13474.4|13499.4|13474.4|13499.4|13474.4|0
1650971080000|2022-04-26 11:04:40|13499.5|13474.5|13499.5|13474.5|13499.5|13474.5|13499.5|13474.5|0
1650971120000|2022-04-26 11:05:20|13499.9|13474.9|13499.9|13474.9|13499.9|13474.9|13499.9|13474.9|0
1650971140000|2022-04-26 11:05:40|13504.6|13479.6|13504.8|13479.8|13504.8|13479.8|13504.6|13479.6|0
1650971160000|2022-04-26 11:06:00|13498.9|13483.9|13497.5|13482.5|13498.9|13483.9|13497.5|13482.5|0
1650971170000|2022-04-26 11:06:10|13497.4|13482.4|13496.4|13481.4|13497.4|13482.4|13496.4|13481.4|0
1650971180000|2022-04-26 11:06:20|13497.4|13482.4|13497.4|13482.4|13497.4|13482.4|13497.4|13482.4|0
1650971220000|2022-04-26 11:07:00|13497.2|13482.2|13504.8|13467.3|13504.8|13482.2|13497.2|13467.3|2
1650971250000|2022-04-26 11:07:30|13505.2|13467.7|13505.2|13467.7|13505.2|13467.7|13505.2|13467.7|0
1650971260000|2022-04-26 11:07:40|13495.7|13470.7|13505|13467.5|13505|13471|13495.7|13467.5|0
1650971280000|2022-04-26 11:08:00|13505.2|13467.7|13498.4|13483.4|13505.2|13483.8|13497.9|13467.7|0
1650971290000|2022-04-26 11:08:10|13498.9|13483.9|13498.9|13483.9|13499.4|13484.4|13498.9|13483.9|0
1650971300000|2022-04-26 11:08:20|13498.4|13483.4|13498.9|13483.9|13498.9|13483.9|13498.4|13483.4|0
1650971320000|2022-04-26 11:08:40|13499.4|13484.4|13498.4|13483.4|13499.4|13484.4|13498|13483|5
1650971330000|2022-04-26 11:08:50|13497.9|13482.9|13500.9|13485.9|13500.9|13485.9|13497.9|13482.9|0
1650971350000|2022-04-26 11:09:10|13501.9|13486.9|13502.8|13487.8|13502.8|13487.8|13501.9|13486.9|5
1650971360000|2022-04-26 11:09:20|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|1
1650971380000|2022-04-26 11:09:40|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|1
1650971400000|2022-04-26 11:10:00|13505.5|13490.5|13505.7|13490.7|13505.7|13490.7|13505.5|13490.5|0
1650971420000|2022-04-26 11:10:20|||||||||1
1650971460000|2022-04-26 11:11:00|13505.9|13490.9|13548.2|13533.2|13548.2|13533.2|13505.9|13490.9|19
1650971470000|2022-04-26 11:11:10|13548.6|13533.6|13548.7|13533.7|13548.7|13533.7|13548.6|13533.6|0
1650971480000|2022-04-26 11:11:20|13542.7|13527.7|13542.8|13527.8|13544.5|13529.5|13542.7|13527.7|3
1650971490000|2022-04-26 11:11:30|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|0
1650971510000|2022-04-26 11:11:50|13544.1|13529.1|13544.2|13529.2|13544.2|13529.2|13544.1|13529.1|0
1650971520000|2022-04-26 11:12:00|13544.1|13529.1|13541.6|13526.6|13544.1|13529.1|13539.7|13524.7|7
1650971570000|2022-04-26 11:12:50|13538.4|13523.4|13536.6|13521.6|13538.4|13523.4|13536.6|13521.6|0
1650971580000|2022-04-26 11:13:00|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|0
1650971600000|2022-04-26 11:13:20|13536.2|13521.2|13536.1|13521.1|13536.2|13521.2|13536.1|13521.1|0
1650971610000|2022-04-26 11:13:30|13534.7|13519.7|13534.2|13519.2|13534.7|13519.7|13534.2|13519.2|0
1650971620000|2022-04-26 11:13:40|13534.1|13519.1|13530.8|13515.8|13534.1|13519.1|13530.8|13515.8|1
1650971630000|2022-04-26 11:13:50|13529.8|13514.8|13529.8|13514.8|13529.8|13514.8|13529.8|13514.8|0
1650971650000|2022-04-26 11:14:10|13529.2|13514.2|13529.2|13514.2|13529.2|13514.2|13529.2|13514.2|0
1650971670000|2022-04-26 11:14:30|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|0
1650971680000|2022-04-26 11:14:40|13528.3|13513.3|13527.8|13512.8|13528.3|13513.3|13527.8|13512.8|0
1650971690000|2022-04-26 11:14:50|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|0
1650971700000|2022-04-26 11:15:00|13529.2|13514.2|13528.2|13513.2|13529.2|13514.2|13528.2|13513.2|1
1650971720000|2022-04-26 11:15:20|13529.5|13514.5|13522.9|13507.9|13529.7|13514.7|13522.9|13507.9|2
1650971730000|2022-04-26 11:15:30|13522.8|13507.8|13526.3|13511.3|13526.8|13511.8|13522.8|13507.8|5
1650971740000|2022-04-26 11:15:40|13526.8|13511.8|13526.8|13511.8|13526.8|13511.8|13526.8|13511.8|0
1650971760000|2022-04-26 11:16:00|13531.9|13516.9|13539|13514|13539|13517.6|13531.9|13514|0
1650971770000|2022-04-26 11:16:10|13539.1|13514.1|13542|13517|13542|13517|13539.1|13514.1|0
1650971780000|2022-04-26 11:16:20|13535.1|13520.1|13536|13521|13536.1|13521.1|13534.7|13519.7|0
1650971810000|2022-04-26 11:16:50|13535.5|13520.5|13535.5|13520.5|13535.5|13520.5|13535.5|13520.5|0
1650971820000|2022-04-26 11:17:00|13542.9|13517.9|13540|13525|13542.9|13527.1|13540|13517.9|7
1650971830000|2022-04-26 11:17:10|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541|13526|0
1650971840000|2022-04-26 11:17:20|13541.9|13526.9|13541.5|13526.5|13541.9|13526.9|13541.5|13526.5|0
1650971860000|2022-04-26 11:17:40|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|0
1650971880000|2022-04-26 11:18:00|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|0
1650971890000|2022-04-26 11:18:10|13541.9|13526.9|13542.4|13527.4|13542.4|13527.4|13541.9|13526.9|0
1650971900000|2022-04-26 11:18:20|13541.9|13526.9|13542.8|13527.8|13542.8|13527.8|13541.9|13526.9|1
1650971910000|2022-04-26 11:18:30|13542.9|13527.9|13542.9|13527.9|13542.9|13527.9|13542.9|13527.9|0
1650971920000|2022-04-26 11:18:40|13545.9|13530.9|13547.8|13532.8|13547.8|13532.8|13545.9|13530.9|1
1650971930000|2022-04-26 11:18:50|13549.7|13534.7|13549.8|13534.8|13549.8|13534.8|13549.7|13534.7|0
1650971940000|2022-04-26 11:19:00|13550.3|13535.3|13551.3|13536.3|13551.3|13536.3|13550.3|13535.3|8
1650971950000|2022-04-26 11:19:10|13550.8|13535.8|13550.8|13535.8|13551.3|13536.3|13550.8|13535.8|2
1650971960000|2022-04-26 11:19:20|13551.8|13536.8|13551.8|13536.8|13551.8|13536.8|13551.8|13536.8|0
1650971970000|2022-04-26 11:19:30|13551.7|13536.7|13547.8|13532.8|13551.7|13536.7|13546.9|13531.9|5
1650971980000|2022-04-26 11:19:40|13546.9|13531.9|13547.8|13532.8|13547.8|13532.8|13546.4|13531.4|6
1650971990000|2022-04-26 11:19:50|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|1
1650972000000|2022-04-26 11:20:00|||||||||2
1650972010000|2022-04-26 11:20:10|13548.1|13533.1|13548.1|13533.1|13548.1|13533.1|13548.1|13533.1|0
1650972060000|2022-04-26 11:21:00|13543.9|13518.9|13542|13527|13543.9|13527|13541.2|13518.4|1
1650972090000|2022-04-26 11:21:30|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|0
1650972140000|2022-04-26 11:22:20|13543.3|13528.3|13543|13528|13549.2|13534.2|13543|13528|2
1650972150000|2022-04-26 11:22:30|13543.5|13528.5|13543.4|13528.4|13543.5|13528.5|13543|13528|0
1650972160000|2022-04-26 11:22:40|13545.3|13530.3|13544.4|13529.4|13546.3|13531.3|13544.4|13529.4|0
1650972170000|2022-04-26 11:22:50|13545.3|13530.3|13545.8|13530.8|13545.8|13530.8|13544.9|13529.9|0
1650972190000|2022-04-26 11:23:10|13548.6|13533.6|13549|13534|13549|13534|13548.6|13533.6|0
1650972220000|2022-04-26 11:23:40|13548.8|13533.8|13548.8|13533.8|13548.8|13533.8|13548.8|13533.8|0
1650972240000|2022-04-26 11:24:00|13550.2|13535.2|13551.2|13536.2|13551.2|13536.2|13550.2|13535.2|5
1650972250000|2022-04-26 11:24:10|||||||||1
1650972290000|2022-04-26 11:24:50|13550.3|13535.3|13550.2|13535.2|13550.3|13535.3|13550.2|13535.2|0
1650972300000|2022-04-26 11:25:00|13547.4|13532.4|13546.4|13531.4|13547.9|13532.9|13546.4|13531.4|5
1650972310000|2022-04-26 11:25:10|13545.9|13530.9|13544.9|13529.9|13545.9|13530.9|13544.9|13529.9|2
1650972320000|2022-04-26 11:25:20|13542.1|13527.1|13543.7|13528.7|13543.8|13528.8|13542.1|13527.1|2
1650972330000|2022-04-26 11:25:30|13545.7|13530.7|13546.2|13531.2|13546.2|13531.2|13545.7|13530.7|1
1650972350000|2022-04-26 11:25:50|13544.8|13529.8|13546.3|13531.3|13546.3|13531.3|13544.8|13529.8|0
1650972360000|2022-04-26 11:26:00|13546.7|13531.7|13546.8|13531.8|13546.8|13531.8|13546.7|13531.7|0
1650972400000|2022-04-26 11:26:40|13547.2|13532.2|13547.7|13532.7|13548.2|13533.2|13546.8|13531.8|0
1650972410000|2022-04-26 11:26:50|13548.2|13533.2|13547.3|13532.3|13548.2|13533.2|13546.8|13531.8|0
1650972420000|2022-04-26 11:27:00|13547.2|13532.2|13539.5|13524.5|13547.2|13532.2|13539.5|13524.5|1
1650972430000|2022-04-26 11:27:10|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|0
1650972440000|2022-04-26 11:27:20|||||||||1
1650972470000|2022-04-26 11:27:50|13542.8|13527.8|13542.8|13527.8|13542.8|13527.8|13542.8|13527.8|0
1650972480000|2022-04-26 11:28:00|13536.7|13521.7|13537.7|13522.7|13537.7|13522.7|13536.7|13521.7|5
1650972500000|2022-04-26 11:28:20|13539.2|13524.2|13539.2|13524.2|13539.6|13524.6|13539.2|13524.2|0
1650972510000|2022-04-26 11:28:30|13539.6|13524.6|13539.7|13524.7|13539.7|13524.7|13539.6|13524.6|0
1650972540000|2022-04-26 11:29:00|13542.5|13527.5|13543.5|13528.5|13543.5|13528.5|13541.6|13526.6|0
1650972550000|2022-04-26 11:29:10|13544|13529|13544|13529|13544|13529|13544|13529|0
1650972560000|2022-04-26 11:29:20|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|5
1650972580000|2022-04-26 11:29:40|13540.7|13525.7|13540.6|13525.6|13540.7|13525.7|13540.6|13525.6|0
1650972600000|2022-04-26 11:30:00|13538.7|13523.7|13534.8|13519.8|13538.7|13523.7|13534.3|13519.3|0
1650972620000|2022-04-26 11:30:20|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|2
1650972630000|2022-04-26 11:30:30|13530.1|13515.1|13528.2|13513.2|13530.1|13515.1|13528.2|13513.2|7
1650972640000|2022-04-26 11:30:40|13528.1|13513.1|13526.3|13511.3|13528.1|13513.1|13526.3|13511.3|2
1650972650000|2022-04-26 11:30:50|13527.7|13512.7|13527.7|13512.7|13527.7|13512.7|13527.7|13512.7|0
1650972660000|2022-04-26 11:31:00|13534.1|13519.1|13533.2|13518.2|13534.1|13519.1|13533.2|13518.2|1
1650972670000|2022-04-26 11:31:10|13533.7|13518.7|13534.2|13519.2|13535.1|13520.1|13533.7|13518.7|0
1650972680000|2022-04-26 11:31:20|13536.1|13521.1|13534.7|13519.7|13536.1|13521.1|13534.7|13519.7|0
1650972690000|2022-04-26 11:31:30|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|0
1650972730000|2022-04-26 11:32:10|13536.1|13521.1|13533.6|13518.6|13536.1|13521.1|13533.6|13518.6|0
1650972760000|2022-04-26 11:32:40|13534.1|13519.1|13534.6|13519.6|13534.6|13519.6|13534.1|13519.1|0
1650972780000|2022-04-26 11:33:00|13533.7|13518.7|13537.1|13522.1|13537.1|13522.1|13533.7|13518.7|1
1650972790000|2022-04-26 11:33:10|13537|13522|13537|13522|13537|13522|13537|13522|0
1650972800000|2022-04-26 11:33:20|||||||||2
1650972810000|2022-04-26 11:33:30|13535.2|13520.2|13536.6|13521.6|13536.6|13521.6|13535.2|13520.2|0
1650972820000|2022-04-26 11:33:40|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|0
1650972840000|2022-04-26 11:34:00|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|0
1650972850000|2022-04-26 11:34:10|13539|13524|13538.5|13523.5|13539|13524|13538.5|13523.5|0
1650972880000|2022-04-26 11:34:40|13537|13522|13535|13520|13537|13522|13535|13520|0
1650972900000|2022-04-26 11:35:00|13534.5|13519.5|13530.7|13515.7|13534.5|13519.5|13530.7|13515.7|1
1650972930000|2022-04-26 11:35:30|13531.2|13516.2|13531.6|13516.6|13531.6|13516.6|13531.2|13516.2|0
1650972940000|2022-04-26 11:35:40|13530.7|13515.7|13530.7|13515.7|13530.7|13515.7|13530.7|13515.7|0
1650972970000|2022-04-26 11:36:10|13533|13518|13533|13518|13533|13518|13533|13518|0
1650972990000|2022-04-26 11:36:30|13538.4|13523.4|13538.1|13523.1|13538.4|13523.4|13537|13522|3
1650973000000|2022-04-26 11:36:40|13538|13523|13539|13524|13540.4|13525.4|13538|13523|0
1650973030000|2022-04-26 11:37:10|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|0
1650973040000|2022-04-26 11:37:20|13539.4|13524.4|13549.8|13534.8|13549.8|13534.8|13539.4|13524.4|2
1650973050000|2022-04-26 11:37:30|||||||||1
1650973060000|2022-04-26 11:37:40|13549.3|13534.3|13541.4|13526.4|13549.3|13534.3|13541.4|13526.4|1
1650973070000|2022-04-26 11:37:50|13540.4|13525.4|13541.3|13526.3|13541.3|13526.3|13540.4|13525.4|0
1650973080000|2022-04-26 11:38:00|13541.4|13526.4|13541.9|13526.9|13541.9|13526.9|13541.4|13526.4|0
1650973090000|2022-04-26 11:38:10|13540.5|13525.5|13540.4|13525.4|13540.5|13525.5|13540.4|13525.4|0
1650973100000|2022-04-26 11:38:20|13539.8|13524.8|13534.9|13519.9|13539.8|13524.8|13534.5|13519.5|1
1650973110000|2022-04-26 11:38:30|13535.4|13520.4|13532|13517|13535.8|13520.8|13531.5|13516.5|0
1650973120000|2022-04-26 11:38:40|13532.4|13517.4|13532.4|13517.4|13532.4|13517.4|13532.4|13517.4|0
1650973130000|2022-04-26 11:38:50|13532.3|13517.3|13530|13515|13532.3|13517.3|13528.6|13513.6|1
1650973140000|2022-04-26 11:39:00|13530.4|13515.4|13530.5|13515.5|13530.9|13515.9|13529.1|13514.1|0
1650973180000|2022-04-26 11:39:40|13530.9|13515.9|13530.9|13515.9|13530.9|13515.9|13530.9|13515.9|0
1650973240000|2022-04-26 11:40:40|13531.8|13516.8|13531.4|13516.4|13531.8|13516.8|13531.4|13516.4|0
1650973260000|2022-04-26 11:41:00|13542.5|13527.5|13542.5|13527.5|13542.5|13527.5|13542.5|13527.5|2
1650973270000|2022-04-26 11:41:10|13543.3|13528.3|13548.7|13533.7|13548.7|13533.7|13543.3|13528.3|2
1650973280000|2022-04-26 11:41:20|13548.8|13533.8|13558.6|13543.6|13558.6|13543.6|13548.8|13533.8|2
1650973290000|2022-04-26 11:41:30|13562.3|13547.3|13565.3|13550.3|13565.4|13550.4|13562.3|13547.3|5
1650973300000|2022-04-26 11:41:40|13570.1|13555.1|13569.7|13554.7|13571.1|13556.1|13569.7|13554.7|8
1650973310000|2022-04-26 11:41:50|13569.2|13554.2|13565|13550|13569.2|13554.2|13563.6|13548.6|2
1650973320000|2022-04-26 11:42:00|13563.2|13548.2|13565.3|13550.3|13565.3|13550.3|13563.2|13548.2|0
1650973340000|2022-04-26 11:42:20|13566.3|13551.3|13566.3|13551.3|13566.3|13551.3|13566.3|13551.3|0
1650973350000|2022-04-26 11:42:30|13565.8|13550.8|13562.1|13547.1|13565.8|13550.8|13562.1|13547.1|2
1650973360000|2022-04-26 11:42:40|13561.6|13546.6|13561.2|13546.2|13561.6|13546.6|13561.2|13546.2|0
1650973370000|2022-04-26 11:42:50|13562.5|13547.5|13561.2|13546.2|13562.5|13547.5|13561.2|13546.2|0
1650973390000|2022-04-26 11:43:10|13561.1|13546.1|13561.1|13546.1|13561.1|13546.1|13561.1|13546.1|0
1650973400000|2022-04-26 11:43:20|13561.2|13546.2|13567.2|13552.2|13568.1|13553.1|13561.2|13546.2|1
1650973430000|2022-04-26 11:43:50|13568.6|13553.6|13568.6|13553.6|13568.6|13553.6|13568.6|13553.6|0
1650973470000|2022-04-26 11:44:30|13569.1|13554.1|13569.1|13554.1|13569.1|13554.1|13569.1|13554.1|0
1650973480000|2022-04-26 11:44:40|13569.6|13554.6|13569.6|13554.6|13569.6|13554.6|13569.6|13554.6|0
1650973500000|2022-04-26 11:45:00|13568.2|13553.2|13569.6|13554.6|13569.6|13554.6|13567.8|13552.8|7
1650973510000|2022-04-26 11:45:10|13568.7|13553.7|13568.7|13553.7|13568.7|13553.7|13568.7|13553.7|1
1650973520000|2022-04-26 11:45:20|13570.6|13555.6|13570.6|13555.6|13570.6|13555.6|13570.6|13555.6|0
1650973530000|2022-04-26 11:45:30|13574.6|13559.6|13572.7|13557.7|13574.6|13559.6|13572.7|13557.7|1
1650973550000|2022-04-26 11:45:50|13575.5|13560.5|13575.6|13560.6|13575.6|13560.6|13575.5|13560.5|1
1650973570000|2022-04-26 11:46:10|13579.2|13564.2|13581.2|13566.2|13581.2|13566.2|13579.2|13564.2|13
1650973590000|2022-04-26 11:46:30|13577.5|13562.5|13578|13563|13578.4|13563.4|13577.5|13562.5|0
1650973610000|2022-04-26 11:46:50|13576.6|13561.6|13576.6|13561.6|13576.6|13561.6|13576.6|13561.6|1
1650973620000|2022-04-26 11:47:00|13578|13563|13578|13563|13578|13563|13578|13563|0
1650973630000|2022-04-26 11:47:10|13579.4|13564.4|13580.3|13565.3|13580.3|13565.3|13579.4|13564.4|2
1650973640000|2022-04-26 11:47:20|13579.3|13564.3|13578.9|13563.9|13579.3|13564.3|13578.9|13563.9|0
1650973660000|2022-04-26 11:47:40|||||||||3
1650973670000|2022-04-26 11:47:50|13576.6|13561.6|13576.6|13561.6|13576.6|13561.6|13576.6|13561.6|1
1650973680000|2022-04-26 11:48:00|13577|13562|13577.5|13562.5|13577.5|13562.5|13576.6|13561.6|2
1650973730000|2022-04-26 11:48:50|13575.1|13560.1|13575.1|13560.1|13575.1|13560.1|13575.1|13560.1|1
1650973740000|2022-04-26 11:49:00|13575.6|13560.6|13576.1|13561.1|13576.1|13561.1|13575.6|13560.6|0
1650973750000|2022-04-26 11:49:10|13576.5|13561.5|13576.5|13561.5|13576.5|13561.5|13576.5|13561.5|0
1650973760000|2022-04-26 11:49:20|13577|13562|13576.6|13561.6|13577|13562|13576.6|13561.6|0
1650973790000|2022-04-26 11:49:50|13577.6|13562.6|13566.7|13551.7|13577.6|13562.6|13566.2|13551.2|8
1650973800000|2022-04-26 11:50:00|13567.2|13552.2|13568.1|13553.1|13568.1|13553.1|13567.2|13552.2|0
1650973810000|2022-04-26 11:50:10|13568.6|13553.6|13569.5|13554.5|13569.5|13554.5|13568.6|13553.6|0
1650973820000|2022-04-26 11:50:20|13570|13555|13570|13555|13570|13555|13570|13555|0
1650973850000|2022-04-26 11:50:50|13566.7|13551.7|13564.3|13549.3|13566.7|13551.7|13564.3|13549.3|2
1650973860000|2022-04-26 11:51:00|13564.2|13549.2|13560.8|13545.8|13564.2|13549.2|13560.8|13545.8|1
1650973870000|2022-04-26 11:51:10|||||||||1
1650973890000|2022-04-26 11:51:30|13560.3|13545.3|13560.3|13545.3|13560.3|13545.3|13560.3|13545.3|0
1650973910000|2022-04-26 11:51:50|13559.8|13544.8|13552.2|13537.2|13559.8|13544.8|13552.1|13537.1|5
1650973920000|2022-04-26 11:52:00|13552.1|13537.1|13551.1|13536.1|13552.1|13537.1|13551.1|13536.1|0
1650973950000|2022-04-26 11:52:30|13551|13536|13551|13536|13551|13536|13551|13536|0
1650973970000|2022-04-26 11:52:50|13548.3|13533.3|13548.1|13533.1|13548.5|13533.5|13548.1|13533.1|1
1650973980000|2022-04-26 11:53:00|13547.6|13532.6|13555.7|13540.7|13556.1|13541.1|13547|13532|1
1650974030000|2022-04-26 11:53:50|||||||||1
1650974060000|2022-04-26 11:54:20|13557.5|13542.5|13559.5|13544.5|13559.5|13544.5|13557.1|13542.1|0
1650974090000|2022-04-26 11:54:50|13554.8|13539.8|13554.8|13539.8|13554.8|13539.8|13554.8|13539.8|1
1650974100000|2022-04-26 11:55:00|13554.3|13539.3|13554.3|13539.3|13554.8|13539.8|13554.3|13539.3|0
1650974120000|2022-04-26 11:55:20|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|0
1650974150000|2022-04-26 11:55:50|13553.3|13538.3|13552.3|13537.3|13553.3|13538.3|13552.3|13537.3|1
1650974160000|2022-04-26 11:56:00|13552.8|13537.8|13552.7|13537.7|13553.2|13538.2|13552.7|13537.7|1
1650974170000|2022-04-26 11:56:10|13554.6|13539.6|13554.6|13539.6|13554.6|13539.6|13554.6|13539.6|0
1650974190000|2022-04-26 11:56:30|13558.5|13543.5|13560.3|13545.3|13560.3|13545.3|13558.5|13543.5|1
1650974200000|2022-04-26 11:56:40|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|1
1650974210000|2022-04-26 11:56:50|13557.5|13542.5|13555.2|13540.2|13557.5|13542.5|13555.2|13540.2|1
1650974220000|2022-04-26 11:57:00|13554.7|13539.7|13554.7|13539.7|13555.2|13540.2|13553.8|13538.8|0
1650974230000|2022-04-26 11:57:10|13553.7|13538.7|13554.7|13539.7|13554.7|13539.7|13553.7|13538.7|0
1650974250000|2022-04-26 11:57:30|13554.2|13539.2|13554.6|13539.6|13554.6|13539.6|13554.2|13539.2|0
1650974260000|2022-04-26 11:57:40|13554.2|13539.2|13554.7|13539.7|13554.7|13539.7|13554.2|13539.2|0
1650974270000|2022-04-26 11:57:50|13553.7|13538.7|13554.2|13539.2|13554.7|13539.7|13552.7|13537.7|3
1650974280000|2022-04-26 11:58:00|13554.7|13539.7|13554.2|13539.2|13554.7|13539.7|13554.2|13539.2|0
1650974290000|2022-04-26 11:58:10|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|0
1650974300000|2022-04-26 11:58:20|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|0
1650974310000|2022-04-26 11:58:30|13553.8|13538.8|13554.6|13539.6|13554.6|13539.6|13553.8|13538.8|1
1650974320000|2022-04-26 11:58:40|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|0
1650974330000|2022-04-26 11:58:50|13553.2|13538.2|13553.2|13538.2|13553.2|13538.2|13553.2|13538.2|1
1650974350000|2022-04-26 11:59:10|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|0
1650974360000|2022-04-26 11:59:20|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|0
1650974390000|2022-04-26 11:59:50|13554|13539|13554.5|13539.5|13554.5|13539.5|13554|13539|1
1650974400000|2022-04-26 12:00:00|13557.3|13542.3|13559.1|13544.1|13559.6|13544.6|13557.3|13542.3|3
1650974420000|2022-04-26 12:00:20|13558.7|13543.7|13558.2|13543.2|13558.7|13543.7|13558.2|13543.2|1
1650974450000|2022-04-26 12:00:50|13558.7|13543.7|13558.2|13543.2|13558.7|13543.7|13558.2|13543.2|1
1650974460000|2022-04-26 12:01:00|13558.7|13543.7|13570.3|13555.3|13570.7|13555.7|13558.7|13543.7|5
1650974470000|2022-04-26 12:01:10|13570.7|13555.7|13567.8|13552.8|13570.7|13555.7|13567.8|13552.8|1
1650974500000|2022-04-26 12:01:40|13567.7|13552.7|13560.9|13545.9|13567.7|13552.7|13560.9|13545.9|3
1650974510000|2022-04-26 12:01:50|13560.4|13545.4|13559|13544|13560.4|13545.4|13558.5|13543.5|2
1650974520000|2022-04-26 12:02:00|13559.1|13544.1|13561.9|13546.9|13564.8|13549.8|13559.1|13544.1|3
1650974540000|2022-04-26 12:02:20|13562.4|13547.4|13562.4|13547.4|13562.4|13547.4|13562.4|13547.4|0
1650974560000|2022-04-26 12:02:40|13561.4|13546.4|13559.5|13544.5|13561.4|13546.4|13559.5|13544.5|1
1650974570000|2022-04-26 12:02:50|13559|13544|13559.5|13544.5|13559.5|13544.5|13558.5|13543.5|2
1650974620000|2022-04-26 12:03:40|13552.7|13537.7|13547.1|13532.1|13552.7|13537.7|13547.1|13532.1|4
1650974630000|2022-04-26 12:03:50|13546.8|13531.8|13541.2|13526.2|13546.8|13531.8|13541.2|13526.2|1
1650974640000|2022-04-26 12:04:00|13541.1|13526.1|13541.1|13526.1|13541.1|13526.1|13541.1|13526.1|0
1650974650000|2022-04-26 12:04:10|13542.5|13527.5|13542.6|13527.6|13542.6|13527.6|13542.5|13527.5|0
1650974660000|2022-04-26 12:04:20|13543.1|13528.1|13542.6|13527.6|13543.1|13528.1|13542.6|13527.6|0
1650974670000|2022-04-26 12:04:30|13539.1|13524.1|13534.8|13519.8|13539.1|13524.1|13534.8|13519.8|3
1650974680000|2022-04-26 12:04:40|13534.6|13519.6|13535.1|13520.1|13535.1|13520.1|13534.6|13519.6|0
1650974690000|2022-04-26 12:04:50|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|1
1650974700000|2022-04-26 12:05:00|13551.3|13526.3|13553.2|13528.2|13553.2|13528.2|13551.3|13526.3|1
1650974710000|2022-04-26 12:05:10|13569.8|13532.3|13568.5|13531|13569.8|13532.3|13568.5|13531|3
1650974720000|2022-04-26 12:05:20|13550.8|13535.8|13554.3|13539.3|13554.3|13539.3|13550.8|13535.8|5
1650974740000|2022-04-26 12:05:40|13552.8|13537.8|13551.4|13536.4|13553.8|13538.8|13551.4|13536.4|2
1650974750000|2022-04-26 12:05:50|13550.4|13535.4|13544.8|13529.8|13550.8|13535.8|13544.8|13529.8|1
1650974760000|2022-04-26 12:06:00|13545.2|13530.2|13543.4|13528.4|13545.7|13530.7|13542.9|13527.9|0
1650974770000|2022-04-26 12:06:10|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|0
1650974780000|2022-04-26 12:06:20|13543.4|13528.4|13543.8|13528.8|13543.8|13528.8|13543.4|13528.4|0
1650974800000|2022-04-26 12:06:40|13548.9|13533.9|13550.9|13535.9|13550.9|13535.9|13548.9|13533.9|1
1650974810000|2022-04-26 12:06:50|13551.3|13536.3|13552.3|13537.3|13552.4|13537.4|13551.3|13536.3|1
1650974820000|2022-04-26 12:07:00|13552.4|13537.4|13554.4|13539.4|13554.8|13539.8|13551.9|13536.9|2
1650974850000|2022-04-26 12:07:30|13554.9|13539.9|13561.4|13546.4|13561.4|13546.4|13554.9|13539.9|1
1650974870000|2022-04-26 12:07:50|13561.3|13546.3|13561|13546|13561.9|13546.9|13561|13546|2
1650974880000|2022-04-26 12:08:00|13563|13548|13563|13548|13563|13548|13563|13548|1
1650974890000|2022-04-26 12:08:10|13563.1|13548.1|13559.1|13544.1|13567.2|13548.1|13559.1|13529.7|4
1650974910000|2022-04-26 12:08:30|13559.2|13544.2|13560.7|13545.7|13561.2|13546.2|13559.2|13544.2|0
1650974920000|2022-04-26 12:08:40|13561.2|13546.2|13560.7|13545.7|13561.2|13546.2|13559.7|13544.7|1
1650974930000|2022-04-26 12:08:50|13560.2|13545.2|13559.7|13544.7|13561.2|13546.2|13559.7|13544.7|1
1650974940000|2022-04-26 12:09:00|13560.6|13545.6|13560.6|13545.6|13560.6|13545.6|13559.7|13544.7|2
1650974950000|2022-04-26 12:09:10|13559.8|13544.8|13560.6|13545.6|13560.7|13545.7|13559.7|13544.7|2
1650974960000|2022-04-26 12:09:20|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|0
1650974970000|2022-04-26 12:09:30|13560.6|13545.6|13560.6|13545.6|13560.6|13545.6|13560.6|13545.6|1
1650974980000|2022-04-26 12:09:40|13560.7|13545.7|13560.7|13545.7|13562.1|13547.1|13560.7|13545.7|1
1650974990000|2022-04-26 12:09:50|13560.6|13545.6|13559.6|13544.6|13560.6|13545.6|13559.6|13544.6|1
1650975000000|2022-04-26 12:10:00|13559.7|13544.7|13559.7|13544.7|13559.7|13544.7|13559.7|13544.7|0
1650975010000|2022-04-26 12:10:10|13561.1|13546.1|13563.1|13548.1|13563.1|13548.1|13561.1|13546.1|1
1650975020000|2022-04-26 12:10:20|13562.2|13547.2|13562.2|13547.2|13562.2|13547.2|13562.2|13547.2|0
1650975040000|2022-04-26 12:10:40|||||||||1
1650975050000|2022-04-26 12:10:50|13562.3|13547.3|13563.2|13548.2|13563.2|13548.2|13562.3|13547.3|1
1650975070000|2022-04-26 12:11:10|13555.7|13540.7|13551.4|13536.4|13555.7|13540.7|13551.4|13536.4|2
1650975090000|2022-04-26 12:11:30|13551.3|13536.3|13551.3|13536.3|13551.3|13536.3|13551.3|13536.3|0
1650975110000|2022-04-26 12:11:50|13550.3|13535.3|13546.7|13531.7|13550.3|13535.3|13543.8|13528.8|1
1650975120000|2022-04-26 12:12:00|13546.6|13531.6|13556.9|13541.9|13556.9|13541.9|13546.6|13531.6|4
1650975130000|2022-04-26 12:12:10|13557.1|13542.1|13557.1|13542.1|13557.1|13542.1|13557.1|13542.1|0
1650975150000|2022-04-26 12:12:30|13557.6|13542.6|13555.2|13540.2|13557.6|13542.6|13555.2|13540.2|0
1650975170000|2022-04-26 12:12:50|13550.9|13535.9|13550.6|13535.6|13550.9|13535.9|13550.6|13535.6|1
1650975180000|2022-04-26 12:13:00|13550.1|13535.1|13555.1|13540.1|13555.1|13540.1|13550.1|13535.1|1
1650975190000|2022-04-26 12:13:10|13545.7|13530.7|13543.1|13528.1|13546.6|13531.6|13542.6|13527.6|1
1650975200000|2022-04-26 12:13:20|13544.1|13529.1|13543.6|13528.6|13545.1|13530.1|13542.7|13527.7|0
1650975210000|2022-04-26 12:13:30|13543.1|13528.1|13544.2|13529.2|13545.1|13530.1|13543.1|13528.1|2
1650975220000|2022-04-26 12:13:40|13541.2|13526.2|13541.2|13526.2|13541.2|13526.2|13541.2|13526.2|4
1650975230000|2022-04-26 12:13:50|13542.6|13527.6|13540.2|13525.2|13542.6|13527.6|13540.2|13525.2|1
1650975240000|2022-04-26 12:14:00|13534.1|13519.1|13535.6|13520.6|13535.6|13520.6|13534.1|13519.1|7
1650975250000|2022-04-26 12:14:10|13535.1|13520.1|13535.6|13520.6|13535.6|13520.6|13535.1|13520.1|1
1650975260000|2022-04-26 12:14:20|13535.1|13520.1|13535.6|13520.6|13536.1|13521.1|13535.1|13520.1|0
1650975270000|2022-04-26 12:14:30|13534.2|13519.2|13534.1|13519.1|13534.2|13519.2|13534.1|13519.1|0
1650975280000|2022-04-26 12:14:40|13535|13520|13534.1|13519.1|13535.1|13520.1|13534.1|13519.1|5
1650975290000|2022-04-26 12:14:50|13532.7|13517.7|13534.1|13519.1|13534.1|13519.1|13532.6|13517.6|2
1650975300000|2022-04-26 12:15:00|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|1
1650975320000|2022-04-26 12:15:20|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|13541.5|13526.5|1
1650975330000|2022-04-26 12:15:30|13541.6|13526.6|13535.1|13520.1|13541.6|13526.6|13534.2|13519.2|13
1650975340000|2022-04-26 12:15:40|13534.6|13519.6|13533.6|13518.6|13535.1|13520.1|13533.6|13518.6|1
1650975400000|2022-04-26 12:16:40|13511.9|13496.9|13512.4|13497.4|13512.4|13497.4|13511.9|13496.9|1
1650975410000|2022-04-26 12:16:50|13511.4|13496.4|13511.3|13496.3|13511.4|13496.4|13510.8|13495.8|0
1650975420000|2022-04-26 12:17:00|13513.3|13498.3|13512.3|13497.3|13513.8|13498.8|13512.3|13497.3|2
1650975460000|2022-04-26 12:17:40|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|0
1650975500000|2022-04-26 12:18:20|||||||||1
1650975510000|2022-04-26 12:18:30|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|5
1650975520000|2022-04-26 12:18:40|13512.8|13497.8|13514.8|13499.8|13514.8|13499.8|13512.8|13497.8|1
1650975540000|2022-04-26 12:19:00|13514.6|13499.6|13515.6|13500.6|13515.6|13500.6|13514.6|13499.6|2
1650975550000|2022-04-26 12:19:10|13515.8|13500.8|13520.8|13505.8|13520.8|13505.8|13515.8|13500.8|2
1650975580000|2022-04-26 12:19:40|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|0
1650975630000|2022-04-26 12:20:30|13520.8|13505.8|13525|13510|13526.6|13511.6|13520.8|13505.8|1
1650975640000|2022-04-26 12:20:40|13523.6|13508.6|13523.5|13508.5|13523.6|13508.6|13523.5|13508.5|0
1650975650000|2022-04-26 12:20:50|13523|13508|13519.7|13504.7|13523|13508|13519.7|13504.7|2
1650975660000|2022-04-26 12:21:00|13519.3|13504.3|13519.8|13504.8|13519.8|13504.8|13519.2|13504.2|1
1650975670000|2022-04-26 12:21:10|13519.2|13504.2|13515.3|13500.3|13520.1|13505.1|13515.3|13500.3|0
1650975680000|2022-04-26 12:21:20|13515.8|13500.8|13515.8|13500.8|13515.8|13500.8|13515.8|13500.8|1
1650975690000|2022-04-26 12:21:30|13516.2|13501.2|13518.3|13503.3|13519.3|13504.3|13515.8|13500.8|1
1650975700000|2022-04-26 12:21:40|13518.7|13503.7|13523.3|13508.3|13523.3|13508.3|13518.7|13503.7|0
1650975710000|2022-04-26 12:21:50|13523.7|13508.7|13523.2|13508.2|13524.7|13509.7|13521.2|13506.2|1
1650975720000|2022-04-26 12:22:00|13523.4|13508.4|13522.8|13507.8|13524.8|13509.8|13520.8|13505.8|1
1650975760000|2022-04-26 12:22:40|13522.4|13507.4|13522.3|13507.3|13522.4|13507.4|13522.3|13507.3|0
1650975770000|2022-04-26 12:22:50|13522.1|13507.1|13519.8|13504.8|13522.1|13507.1|13519.8|13504.8|1
1650975780000|2022-04-26 12:23:00|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|2
1650975790000|2022-04-26 12:23:10|13516.3|13501.3|13514.8|13499.8|13516.3|13501.3|13514.3|13499.3|0
1650975800000|2022-04-26 12:23:20|13515.3|13500.3|13515.3|13500.3|13515.3|13500.3|13515.3|13500.3|0
1650975810000|2022-04-26 12:23:30|13516.7|13501.7|13516.8|13501.8|13516.8|13501.8|13516.7|13501.7|0
1650975820000|2022-04-26 12:23:40|13524.7|13509.7|13523.7|13508.7|13524.7|13509.7|13523.7|13508.7|1
1650975830000|2022-04-26 12:23:50|13524|13509|13527.7|13512.7|13529.7|13514.7|13524|13509|6
1650975840000|2022-04-26 12:24:00|13526.8|13511.8|13527.8|13512.8|13528.2|13513.2|13524.5|13509.5|1
1650975850000|2022-04-26 12:24:10|||||||||9
1650975860000|2022-04-26 12:24:20|13528.2|13513.2|13528.3|13513.3|13528.3|13513.3|13528.2|13513.2|0
1650975870000|2022-04-26 12:24:30|13529.7|13514.7|13527.8|13512.8|13529.7|13514.7|13527.3|13512.3|0
1650975880000|2022-04-26 12:24:40|13528.3|13513.3|13528.3|13513.3|13528.3|13513.3|13528.3|13513.3|3
1650975890000|2022-04-26 12:24:50|13527.3|13512.3|13524.8|13509.8|13528.2|13513.2|13524.8|13509.8|1
1650975910000|2022-04-26 12:25:10|13525.2|13510.2|13525.7|13510.7|13529.7|13514.7|13524.4|13509.4|1
1650975950000|2022-04-26 12:25:50|13524.2|13509.2|13523.2|13508.2|13524.2|13509.2|13522.2|13507.2|3
1650975960000|2022-04-26 12:26:00|13523.7|13508.7|13520.8|13505.8|13524.7|13509.7|13520.8|13505.8|6
1650975970000|2022-04-26 12:26:10|13520.7|13505.7|13524.7|13509.7|13527.7|13512.7|13520.3|13505.3|2
1650975980000|2022-04-26 12:26:20|13527.2|13512.2|13527.7|13512.7|13527.7|13512.7|13524.8|13509.8|3
1650975990000|2022-04-26 12:26:30|13528.2|13513.2|13529.7|13514.7|13530.2|13515.2|13528.2|13513.2|2
1650976000000|2022-04-26 12:26:40|13530.7|13515.7|13527.6|13512.6|13530.7|13515.7|13527.6|13512.6|1
1650976010000|2022-04-26 12:26:50|13530|13515|13531.6|13516.6|13531.6|13516.6|13530|13515|2
1650976020000|2022-04-26 12:27:00|13530.3|13515.3|13527.3|13512.3|13530.3|13515.3|13527.3|13512.3|5
1650976030000|2022-04-26 12:27:10|13527.7|13512.7|13530.2|13515.2|13530.2|13515.2|13527.7|13512.7|4
1650976040000|2022-04-26 12:27:20|13529.7|13514.7|13525.4|13510.4|13529.7|13514.7|13523.9|13508.9|14
1650976050000|2022-04-26 12:27:30|13527.2|13512.2|13528.4|13513.4|13528.4|13513.4|13524.9|13509.9|2
1650976060000|2022-04-26 12:27:40|13528.5|13513.5|13528.9|13513.9|13528.9|13513.9|13528.5|13513.5|2
1650976070000|2022-04-26 12:27:50|13528.5|13513.5|13524.5|13509.5|13528.5|13513.5|13523.4|13508.4|15
1650976080000|2022-04-26 12:28:00|13524.9|13509.9|13527.9|13512.9|13527.9|13512.9|13524.9|13509.9|3
1650976090000|2022-04-26 12:28:10|13528.4|13513.4|13528.9|13513.9|13529.3|13514.3|13525.9|13510.9|4
1650976100000|2022-04-26 12:28:20|13529.3|13514.3|13528.9|13513.9|13529.8|13514.8|13528.9|13513.9|2
1650976110000|2022-04-26 12:28:30|13529.3|13514.3|13528.9|13513.9|13529.4|13514.4|13526.7|13511.7|2
1650976120000|2022-04-26 12:28:40|13529.3|13514.3|13528.9|13513.9|13529.3|13514.3|13525.9|13510.9|2
1650976130000|2022-04-26 12:28:50|13529.4|13514.4|13528.4|13513.4|13529.4|13514.4|13525.6|13510.6|3
1650976140000|2022-04-26 12:29:00|13528.8|13513.8|13528.9|13513.9|13529.3|13514.3|13528.8|13513.8|3
1650976150000|2022-04-26 12:29:10|13526.5|13511.5|13525.8|13510.8|13526.5|13511.5|13525.8|13510.8|1
1650976160000|2022-04-26 12:29:20|13524.9|13509.9|13522.9|13507.9|13524.9|13509.9|13522.9|13507.9|2
1650976170000|2022-04-26 12:29:30|13522.3|13507.3|13522.6|13507.6|13522.6|13507.6|13522.3|13507.3|1
1650976180000|2022-04-26 12:29:40|13521.7|13506.7|13520.6|13505.6|13521.7|13506.7|13520.6|13505.6|2
1650976200000|2022-04-26 12:30:00|13519.5|13504.5|13510.5|13495.5|13519.5|13504.5|13510.5|13495.5|6
1650976210000|2022-04-26 12:30:10|13512.7|13497.7|13511.8|13496.8|13512.7|13497.7|13511.8|13496.8|3
1650976220000|2022-04-26 12:30:20|13512.1|13497.1|13512.6|13497.6|13512.6|13497.6|13512.1|13497.1|0
1650976230000|2022-04-26 12:30:30|13512.5|13497.5|13512|13497|13512.5|13497.5|13512|13497|0
1650976260000|2022-04-26 12:31:00|13520.4|13505.4|13523.1|13508.1|13523.1|13508.1|13520.1|13505.1|5
1650976270000|2022-04-26 12:31:10|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|0
1650976280000|2022-04-26 12:31:20|13521.1|13506.1|13518.1|13503.1|13521.1|13506.1|13516.1|13501.1|1
1650976290000|2022-04-26 12:31:30|13516.7|13501.7|13513.9|13498.9|13516.7|13501.7|13513.9|13498.9|0
1650976300000|2022-04-26 12:31:40|13517.2|13502.2|13517.9|13502.9|13517.9|13502.9|13517.2|13502.2|0
1650976310000|2022-04-26 12:31:50|13517.4|13502.4|13517.4|13502.4|13517.4|13502.4|13517.4|13502.4|0
1650976320000|2022-04-26 12:32:00|13519.4|13504.4|13521.7|13506.7|13521.7|13506.7|13519.4|13504.4|4
1650976330000|2022-04-26 12:32:10|13521.2|13506.2|13520.8|13505.8|13521.2|13506.2|13520.8|13505.8|1
1650976340000|2022-04-26 12:32:20|13518|13503|13519.5|13504.5|13519.5|13504.5|13515|13500|3
1650976350000|2022-04-26 12:32:30|13517.2|13502.2|13516.5|13501.5|13517.2|13502.2|13516.5|13501.5|0
1650976360000|2022-04-26 12:32:40|13517|13502|13515.5|13500.5|13517|13502|13515.5|13500.5|0
1650976370000|2022-04-26 12:32:50|13515.1|13500.1|13514.6|13499.6|13515.1|13500.1|13514.6|13499.6|0
1650976390000|2022-04-26 12:33:10|13514.1|13499.1|13507.2|13492.2|13514.1|13499.1|13507.2|13492.2|2
1650976400000|2022-04-26 12:33:20|13508.1|13493.1|13508.2|13493.2|13508.2|13493.2|13508.1|13493.1|0
1650976430000|2022-04-26 12:33:50|13507.2|13492.2|13508.6|13493.6|13508.6|13493.6|13507.2|13492.2|0
1650976450000|2022-04-26 12:34:10|13508.1|13493.1|13505.5|13490.5|13508.1|13493.1|13504.5|13489.5|3
1650976460000|2022-04-26 12:34:20|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|0
1650976470000|2022-04-26 12:34:30|13506.7|13491.7|13503.9|13488.9|13506.7|13491.7|13503.9|13488.9|3
1650976480000|2022-04-26 12:34:40|13502.5|13487.5|13502.5|13487.5|13502.5|13487.5|13502.5|13487.5|0
1650976500000|2022-04-26 12:35:00|13501.6|13486.6|13504.3|13489.3|13504.4|13489.4|13501.6|13486.6|1
1650976520000|2022-04-26 12:35:20|13500.6|13485.6|13500.6|13485.6|13500.6|13485.6|13500.6|13485.6|1
1650976540000|2022-04-26 12:35:40|13485.7|13470.7|13490.9|13475.9|13490.9|13475.9|13485.2|13470.2|45
1650976550000|2022-04-26 12:35:50|13492.3|13477.3|13480|13465|13492.3|13477.3|13478.5|13463.5|21
1650976560000|2022-04-26 12:36:00|13480.5|13465.5|13480|13465|13480.5|13465.5|13480|13465|1
1650976570000|2022-04-26 12:36:10|13480.9|13465.9|13487.2|13472.2|13489.7|13474.7|13480.9|13465.9|3
1650976580000|2022-04-26 12:36:20|13486.7|13471.7|13494.6|13479.6|13498.6|13480.7|13486.1|13471.1|31
1650976590000|2022-04-26 12:36:30|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|1
1650976600000|2022-04-26 12:36:40|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|0
1650976610000|2022-04-26 12:36:50|13497.1|13482.1|13496.6|13481.6|13497.1|13482.1|13496.6|13481.6|0
1650976620000|2022-04-26 12:37:00|13497.1|13482.1|13497.6|13482.6|13497.6|13482.6|13497.1|13482.1|3
1650976630000|2022-04-26 12:37:10|13488.6|13473.6|13486|13471|13488.6|13473.6|13484.6|13469.6|2
1650976640000|2022-04-26 12:37:20|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|0
1650976660000|2022-04-26 12:37:40|13485.7|13470.7|13484.6|13469.6|13486.1|13471.1|13484.6|13469.6|2
1650976670000|2022-04-26 12:37:50|13484.1|13469.1|13486.6|13471.6|13486.6|13471.6|13484.1|13469.1|8
1650976680000|2022-04-26 12:38:00|13487|13472|13486.5|13471.5|13487.1|13472.1|13485.2|13470.2|0
1650976690000|2022-04-26 12:38:10|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|0
1650976730000|2022-04-26 12:38:50|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|1
1650976740000|2022-04-26 12:39:00|13483.2|13468.2|13481.1|13466.1|13483.2|13468.2|13480.6|13465.6|1
1650976750000|2022-04-26 12:39:10|13483.4|13468.4|13480.1|13465.1|13483.4|13468.4|13480.1|13465.1|0
1650976770000|2022-04-26 12:39:30|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|1
1650976790000|2022-04-26 12:39:50|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|1
1650976800000|2022-04-26 12:40:00|13485.7|13470.7|13482.5|13467.5|13486|13471|13482.5|13467.5|9
1650976830000|2022-04-26 12:40:30|13483|13468|13483|13468|13483|13468|13483|13468|1
1650976860000|2022-04-26 12:41:00|13482.1|13467.1|13484|13469|13484|13469|13481|13466|4
1650976880000|2022-04-26 12:41:20|||||||||2
1650976890000|2022-04-26 12:41:30|13482.5|13467.5|13482.5|13467.5|13482.5|13467.5|13482.5|13467.5|0
1650976910000|2022-04-26 12:41:50|||||||||3
1650976930000|2022-04-26 12:42:10|13483.5|13468.5|13482.5|13467.5|13483.5|13468.5|13482.5|13467.5|1
1650976970000|2022-04-26 12:42:50|||||||||2
1650976980000|2022-04-26 12:43:00|13482|13467|13481.5|13466.5|13482|13467|13481.5|13466.5|0
1650977000000|2022-04-26 12:43:20|13482.4|13467.4|13482|13467|13482.5|13467.5|13482|13467|3
1650977010000|2022-04-26 12:43:30|13482.4|13467.4|13482|13467|13482.4|13467.4|13482|13467|0
1650977020000|2022-04-26 12:43:40|13482.5|13467.5|13482.5|13467.5|13482.5|13467.5|13482.5|13467.5|2
1650977030000|2022-04-26 12:43:50|13482|13467|13481|13466|13482|13467|13481|13466|0
1650977040000|2022-04-26 12:44:00|13476.5|13461.5|13476.5|13461.5|13476.5|13461.5|13476.5|13461.5|1
1650977050000|2022-04-26 12:44:10|13477.4|13462.4|13477|13462|13477.5|13462.5|13477|13462|0
1650977060000|2022-04-26 12:44:20|13479.7|13464.7|13477|13462|13480.5|13465.5|13477|13462|1
1650977090000|2022-04-26 12:44:50|13476|13461|13474.5|13459.5|13476|13461|13474.5|13459.5|0
1650977100000|2022-04-26 12:45:00|13475|13460|13473.5|13458.5|13475|13460|13473.5|13458.5|0
1650977110000|2022-04-26 12:45:10|13473.4|13458.4|13473.4|13458.4|13473.4|13458.4|13473.4|13458.4|0
1650977120000|2022-04-26 12:45:20|13470.2|13455.2|13469.4|13454.4|13470.2|13455.2|13469.4|13454.4|0
1650977130000|2022-04-26 12:45:30|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|0
1650977150000|2022-04-26 12:45:50|13468.5|13453.5|13470.4|13455.4|13470.4|13455.4|13468.4|13453.4|0
1650977160000|2022-04-26 12:46:00|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|1
1650977220000|2022-04-26 12:47:00|13470.4|13455.4|13468.9|13453.9|13470.4|13455.4|13468.9|13453.9|0
1650977240000|2022-04-26 12:47:20|13469.1|13454.1|13468.4|13453.4|13470.9|13455.9|13468.4|13453.4|1
1650977250000|2022-04-26 12:47:30|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|13467.4|13452.4|0
1650977270000|2022-04-26 12:47:50|13468.4|13453.4|13467.4|13452.4|13468.4|13453.4|13467.4|13452.4|6
1650977280000|2022-04-26 12:48:00|13468.9|13453.9|13471.4|13456.4|13471.4|13456.4|13468.9|13453.9|5
1650977290000|2022-04-26 12:48:10|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|1
1650977330000|2022-04-26 12:48:50|13470.7|13455.7|13466.9|13451.9|13470.7|13455.7|13466.9|13451.9|2
1650977340000|2022-04-26 12:49:00|||||||||1
1650977350000|2022-04-26 12:49:10|13466.4|13451.4|13463.4|13448.4|13466.4|13451.4|13462.4|13447.4|1
1650977390000|2022-04-26 12:49:50|13458.4|13443.4|13458.4|13443.4|13458.4|13443.4|13458.4|13443.4|1
1650977400000|2022-04-26 12:50:00|13457.4|13442.4|13462.9|13447.9|13462.9|13447.9|13457.4|13442.4|1
1650977430000|2022-04-26 12:50:30|13462.8|13447.8|13462.8|13447.8|13462.8|13447.8|13462.8|13447.8|0
1650977440000|2022-04-26 12:50:40|13460.3|13445.3|13460.3|13445.3|13460.3|13445.3|13460.3|13445.3|1
1650977450000|2022-04-26 12:50:50|13457.9|13442.9|13458.8|13443.8|13458.8|13443.8|13457.9|13442.9|1
1650977460000|2022-04-26 12:51:00|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|0
1650977470000|2022-04-26 12:51:10|13456.4|13441.4|13456.4|13441.4|13456.4|13441.4|13456.4|13441.4|0
1650977490000|2022-04-26 12:51:30|13455.9|13440.9|13455.8|13440.8|13455.9|13440.9|13455.8|13440.8|0
1650977510000|2022-04-26 12:51:50|13455.4|13440.4|13454.9|13439.9|13455.4|13440.4|13454.9|13439.9|1
1650977520000|2022-04-26 12:52:00|13454.8|13439.8|13454.3|13439.3|13455.3|13440.3|13454.3|13439.3|8
1650977530000|2022-04-26 12:52:10|13453.8|13438.8|13453.8|13438.8|13453.8|13438.8|13453.8|13438.8|0
1650977540000|2022-04-26 12:52:20|13458.4|13443.4|13459.8|13444.8|13459.8|13444.8|13458.4|13443.4|5
1650977550000|2022-04-26 12:52:30|13461.8|13446.8|13461.4|13446.4|13461.8|13446.8|13461.4|13446.4|0
1650977560000|2022-04-26 12:52:40|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|0
1650977570000|2022-04-26 12:52:50|13462.2|13447.2|13464.5|13449.5|13466.7|13451.7|13462.2|13447.2|11
1650977580000|2022-04-26 12:53:00|13464.4|13449.4|13462.4|13447.4|13464.4|13449.4|13462.4|13447.4|3
1650977600000|2022-04-26 12:53:20|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|0
1650977610000|2022-04-26 12:53:30|13462.4|13447.4|13462.4|13447.4|13462.4|13447.4|13462.4|13447.4|0
1650977620000|2022-04-26 12:53:40|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|1
1650977630000|2022-04-26 12:53:50|13463.4|13448.4|13462.4|13447.4|13463.4|13448.4|13462.4|13447.4|0
1650977640000|2022-04-26 12:54:00|13461.9|13446.9|13460.3|13445.3|13461.9|13446.9|13460.3|13445.3|0
1650977660000|2022-04-26 12:54:20|13460.4|13445.4|13461.8|13446.8|13461.8|13446.8|13460.4|13445.4|1
1650977680000|2022-04-26 12:54:40|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|0
1650977690000|2022-04-26 12:54:50|||||||||1
1650977700000|2022-04-26 12:55:00|13460.3|13445.3|13459.3|13444.3|13460.3|13445.3|13459.3|13444.3|0
1650977710000|2022-04-26 12:55:10|13460.2|13445.2|13458.7|13443.7|13460.2|13445.2|13458.7|13443.7|0
1650977720000|2022-04-26 12:55:20|13458.2|13443.2|13454.8|13439.8|13458.2|13443.2|13453.7|13438.7|5
1650977740000|2022-04-26 12:55:40|13455.3|13440.3|13453.8|13438.8|13455.3|13440.3|13453.8|13438.8|0
1650977750000|2022-04-26 12:55:50|13453.3|13438.3|13453.3|13438.3|13453.3|13438.3|13453.3|13438.3|0
1650977760000|2022-04-26 12:56:00|13456.8|13441.8|13456.8|13441.8|13462.7|13447.7|13455.8|13440.8|57
1650977770000|2022-04-26 12:56:10|13456.4|13441.4|13480.7|13455.7|13483.4|13455.7|13454.8|13439.8|15
1650977780000|2022-04-26 12:56:20|13480.2|13455.2|13480.5|13455.5|13480.5|13455.5|13480.2|13455.2|2
1650977790000|2022-04-26 12:56:30|13480.3|13455.3|13480|13455|13480.3|13455.3|13480|13455|0
1650977800000|2022-04-26 12:56:40|13476.2|13461.2|13474.8|13459.8|13476.2|13461.2|13474.7|13459.7|1
1650977810000|2022-04-26 12:56:50|13474.2|13459.2|13474.2|13459.2|13474.7|13459.7|13474.2|13459.2|1
1650977820000|2022-04-26 12:57:00|13472.8|13457.8|13472|13457|13472.8|13457.8|13472|13457|0
1650977850000|2022-04-26 12:57:30|13471.5|13456.5|13472.5|13457.5|13473.8|13458.8|13471.5|13456.5|1
1650977860000|2022-04-26 12:57:40|13472|13457|13471|13456|13472|13457|13471|13456|0
1650977870000|2022-04-26 12:57:50|13470.5|13455.5|13467.9|13452.9|13471.3|13456.3|13467.9|13452.9|1
1650977880000|2022-04-26 12:58:00|13467.4|13452.4|13465.5|13450.5|13467.4|13452.4|13465.5|13450.5|1
1650977890000|2022-04-26 12:58:10|13465.3|13450.3|13465.3|13450.3|13465.3|13450.3|13465.3|13450.3|1
1650977910000|2022-04-26 12:58:30|13462.3|13447.3|13460|13445|13462.3|13447.3|13460|13445|1
1650977930000|2022-04-26 12:58:50|13459.5|13444.5|13459.6|13444.6|13459.6|13444.6|13459.1|13444.1|1
1650977940000|2022-04-26 12:59:00|13459.1|13444.1|13457.1|13442.1|13460.5|13445.5|13456.6|13441.6|1
1650977950000|2022-04-26 12:59:10|13456.6|13441.6|13457.1|13442.1|13457.1|13442.1|13456.6|13441.6|0
1650977960000|2022-04-26 12:59:20|13466|13451|13466|13451|13466|13451|13466|13451|9
1650977970000|2022-04-26 12:59:30|13466.1|13451.1|13466.1|13451.1|13466.1|13451.1|13466.1|13451.1|0
1650977990000|2022-04-26 12:59:50|13466|13451|13462.6|13447.6|13466|13451|13462.2|13447.2|2
1650978000000|2022-04-26 13:00:00|13455.7|13440.7|13461.1|13446.1|13461.1|13446.1|13454.1|13439.1|11
1650978010000|2022-04-26 13:00:10|13478.8|13441.3|13474.6|13449.6|13478.8|13456.5|13470.1|13441.3|8
1650978020000|2022-04-26 13:00:20|13474.2|13449.2|13465.1|13450.1|13474.2|13452.2|13465.1|13449.2|0
1650978030000|2022-04-26 13:00:30|13464.6|13449.6|13462.6|13447.6|13464.6|13449.6|13461.6|13446.6|0
1650978040000|2022-04-26 13:00:40|13462.1|13447.1|13462.7|13447.7|13462.7|13447.7|13461.2|13446.2|1
1650978050000|2022-04-26 13:00:50|13463.1|13448.1|13474.6|13459.6|13477.9|13459.6|13463.1|13448.1|4
1650978060000|2022-04-26 13:01:00|13473.1|13458.1|13470.1|13455.1|13473.1|13458.1|13469.1|13454.1|3
1650978070000|2022-04-26 13:01:10|13469.6|13454.6|13469.6|13454.6|13469.6|13454.6|13469.6|13454.6|0
1650978080000|2022-04-26 13:01:20|13469.5|13454.5|13475.7|13460.7|13486.8|13466.1|13469.5|13454.5|4
1650978090000|2022-04-26 13:01:30|13475.6|13460.6|13473.1|13458.1|13475.6|13460.6|13473.1|13458.1|1
1650978100000|2022-04-26 13:01:40|13472.7|13457.7|13479.1|13464.1|13484.1|13469.1|13472.6|13457.6|4
1650978110000|2022-04-26 13:01:50|13478.2|13463.2|13482.2|13467.2|13484.6|13469.6|13478.1|13463.1|3
1650978120000|2022-04-26 13:02:00|13483.7|13468.7|13480.6|13465.6|13483.7|13468.7|13479.6|13464.6|1
1650978130000|2022-04-26 13:02:10|13480.1|13465.1|13478.1|13463.1|13480.6|13465.6|13477.6|13462.6|0
1650978140000|2022-04-26 13:02:20|13477.6|13462.6|13480.1|13465.1|13480.1|13465.1|13477.1|13462.1|2
1650978150000|2022-04-26 13:02:30|13479.7|13464.7|13480|13465|13480.1|13465.1|13478.7|13463.7|0
1650978160000|2022-04-26 13:02:40|13478.6|13463.6|13488.1|13473.1|13489.6|13474.6|13477.6|13462.6|6
1650978170000|2022-04-26 13:02:50|13487.1|13472.1|13486.9|13471.9|13487.1|13472.1|13484.1|13469.1|4
1650978180000|2022-04-26 13:03:00|13487.1|13472.1|13482.1|13467.1|13487.1|13472.1|13479.1|13464.1|6
1650978190000|2022-04-26 13:03:10|13482.6|13467.6|13490.5|13475.5|13491.1|13476.1|13478.6|13463.6|23
1650978200000|2022-04-26 13:03:20|13490.6|13475.6|13488.1|13473.1|13490.6|13475.6|13483.1|13468.1|5
1650978210000|2022-04-26 13:03:30|13487.2|13472.2|13485.6|13470.6|13487.2|13472.2|13485.6|13470.6|0
1650978220000|2022-04-26 13:03:40|13485.1|13470.1|13478.6|13463.6|13485.1|13470.1|13478.6|13463.6|4
1650978230000|2022-04-26 13:03:50|13478.2|13463.2|13477.2|13462.2|13478.2|13463.2|13477.1|13462.1|2
1650978240000|2022-04-26 13:04:00|13481.3|13456.3|13472.3|13457.3|13481.3|13457.3|13472.3|13452.7|0
1650978250000|2022-04-26 13:04:10|13471.3|13456.3|13471.3|13456.3|13471.3|13456.3|13471.3|13456.3|0
1650978260000|2022-04-26 13:04:20|13478.5|13453.5|13479.5|13454.5|13479.5|13454.5|13478.5|13453.5|3
1650978280000|2022-04-26 13:04:40|13475.4|13460.4|13475.4|13460.4|13475.4|13460.4|13475.4|13460.4|0
1650978290000|2022-04-26 13:04:50|13475.9|13460.9|13475|13460|13475.9|13460.9|13473.6|13458.6|2
1650978300000|2022-04-26 13:05:00|13476.9|13461.9|13479|13464|13479|13464|13476.9|13461.9|1
1650978310000|2022-04-26 13:05:10|13478.5|13463.5|13477.5|13462.5|13478.5|13463.5|13477.5|13462.5|0
1650978320000|2022-04-26 13:05:20|13477|13462|13473.5|13458.5|13477|13462|13472|13457|1
1650978330000|2022-04-26 13:05:30|13472.2|13457.2|13470.7|13455.7|13472.2|13457.2|13470.7|13455.7|0
1650978340000|2022-04-26 13:05:40|13470.6|13455.6|13469.8|13454.8|13470.6|13455.6|13469.8|13454.8|1
1650978350000|2022-04-26 13:05:50|13469.4|13454.4|13469.9|13454.9|13469.9|13454.9|13469.2|13454.2|1
1650978360000|2022-04-26 13:06:00|13470.4|13455.4|13470.4|13455.4|13470.9|13455.9|13469.9|13454.9|1
1650978370000|2022-04-26 13:06:10|13470.8|13455.8|13465.9|13450.9|13470.9|13455.9|13465.4|13450.4|1
1650978380000|2022-04-26 13:06:20|13466.4|13451.4|13465.4|13450.4|13466.4|13451.4|13464.9|13449.9|0
1650978390000|2022-04-26 13:06:30|13466.3|13451.3|13460.3|13445.3|13466.4|13451.4|13460.3|13445.3|13
1650978400000|2022-04-26 13:06:40|13459.3|13444.3|13457.8|13442.8|13459.3|13444.3|13457.8|13442.8|0
1650978410000|2022-04-26 13:06:50|13456.8|13441.8|13459.7|13444.7|13459.7|13444.7|13456.8|13441.8|0
1650978430000|2022-04-26 13:07:10|13459.2|13444.2|13457.2|13442.2|13459.2|13444.2|13457.2|13442.2|5
1650978440000|2022-04-26 13:07:20|13457.7|13442.7|13457.7|13442.7|13457.7|13442.7|13457.7|13442.7|0
1650978460000|2022-04-26 13:07:40|13456.3|13441.3|13446.2|13431.2|13456.3|13441.3|13445.1|13430.1|5
1650978470000|2022-04-26 13:07:50|13446.7|13431.7|13446.7|13431.7|13446.7|13431.7|13446.7|13431.7|1
1650978480000|2022-04-26 13:08:00|||||||||2
1650978490000|2022-04-26 13:08:10|13447.7|13432.7|13457.7|13442.7|13457.9|13442.9|13447.7|13432.7|5
1650978510000|2022-04-26 13:08:30|13457.6|13442.6|13457.6|13442.6|13457.6|13442.6|13457.6|13442.6|0
1650978530000|2022-04-26 13:08:50|13457.1|13442.1|13456.6|13441.6|13457.1|13442.1|13456.6|13441.6|1
1650978540000|2022-04-26 13:09:00|13456.1|13441.1|13457.1|13442.1|13457.6|13442.6|13456.1|13441.1|1
1650978550000|2022-04-26 13:09:10|13456.6|13441.6|13456.6|13441.6|13456.6|13441.6|13456.6|13441.6|0
1650978560000|2022-04-26 13:09:20|13455.9|13440.9|13455.4|13440.4|13455.9|13440.9|13455.4|13440.4|4
1650978570000|2022-04-26 13:09:30|13455.6|13440.6|13457.4|13442.4|13457.4|13442.4|13455.6|13440.6|1
1650978580000|2022-04-26 13:09:40|13457.3|13442.3|13457.3|13442.3|13457.3|13442.3|13457.3|13442.3|1
1650978590000|2022-04-26 13:09:50|13456.3|13441.3|13456.3|13441.3|13456.3|13441.3|13456.3|13441.3|10
1650978600000|2022-04-26 13:10:00|13457.2|13442.2|13457.3|13442.3|13457.3|13442.3|13457.2|13442.2|0
1650978610000|2022-04-26 13:10:10|13457.2|13442.2|13457.2|13442.2|13457.2|13442.2|13457.2|13442.2|0
1650978670000|2022-04-26 13:11:10|||||||||2
1650978720000|2022-04-26 13:12:00|13455.7|13440.7|13454.7|13439.7|13455.7|13440.7|13454.7|13439.7|5
1650978730000|2022-04-26 13:12:10|13454.2|13439.2|13454.6|13439.6|13455.6|13440.6|13454.2|13439.2|3
1650978750000|2022-04-26 13:12:30|13454.7|13439.7|13455.6|13440.6|13455.6|13440.6|13454.7|13439.7|1
1650978760000|2022-04-26 13:12:40|||||||||37
1650978770000|2022-04-26 13:12:50|13464|13449|13463|13448|13464.5|13449.5|13462.6|13447.6|4
1650978780000|2022-04-26 13:13:00|13462.5|13447.5|13463.5|13448.5|13463.6|13448.6|13462|13447|0
1650978790000|2022-04-26 13:13:10|13462.7|13447.7|13463.2|13448.2|13463.6|13448.6|13462.7|13447.7|0
1650978800000|2022-04-26 13:13:20|13456.3|13441.3|13455.8|13440.8|13456.3|13441.3|13455.8|13440.8|8
1650978820000|2022-04-26 13:13:40|13456.3|13441.3|13447.9|13432.9|13456.3|13441.3|13447.9|13432.9|4
1650978830000|2022-04-26 13:13:50|13447.4|13432.4|13446.9|13431.9|13447.4|13432.4|13446.9|13431.9|1
1650978840000|2022-04-26 13:14:00|13446.4|13431.4|13444.5|13429.5|13446.4|13431.4|13444.5|13429.5|1
1650978850000|2022-04-26 13:14:10|13442.2|13427.2|13442|13427|13442.2|13427.2|13442|13427|0
1650978860000|2022-04-26 13:14:20|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|1
1650978870000|2022-04-26 13:14:30|13442.1|13427.1|13440.6|13425.6|13442.1|13427.1|13440.6|13425.6|1
1650978880000|2022-04-26 13:14:40|13441|13426|13446.5|13431.5|13447|13432|13441|13426|7
1650978890000|2022-04-26 13:14:50|13445.1|13430.1|13444.5|13429.5|13445.1|13430.1|13444.5|13429.5|0
1650978900000|2022-04-26 13:15:00|13444|13429|13443.6|13428.6|13444|13429|13443.6|13428.6|0
1650978910000|2022-04-26 13:15:10|13443|13428|13443|13428|13443|13428|13442.5|13427.5|0
1650978920000|2022-04-26 13:15:20|13442.6|13427.6|13442.1|13427.1|13443.1|13428.1|13442.1|13427.1|1
1650978940000|2022-04-26 13:15:40|13441.8|13426.8|13441.8|13426.8|13441.8|13426.8|13441.8|13426.8|0
1650978950000|2022-04-26 13:15:50|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|2
1650978960000|2022-04-26 13:16:00|13438.1|13423.1|13439.3|13424.3|13439.3|13424.3|13438.1|13423.1|1
1650978970000|2022-04-26 13:16:10|13439.7|13424.7|13441.6|13426.6|13441.6|13426.6|13439.7|13424.7|2
1650978980000|2022-04-26 13:16:20|13440.7|13425.7|13443.2|13428.2|13443.2|13428.2|13440.7|13425.7|2
1650978990000|2022-04-26 13:16:30|13442.7|13427.7|13442.7|13427.7|13442.7|13427.7|13442.7|13427.7|1
1650979000000|2022-04-26 13:16:40|13439.6|13424.6|13435.1|13420.1|13439.6|13424.6|13434.7|13419.7|42
1650979010000|2022-04-26 13:16:50|13434.7|13419.7|13442|13427|13442|13427|13434.7|13419.7|1
1650979020000|2022-04-26 13:17:00|13459|13434|13455.1|13440.1|13459|13442|13454.9|13434|52
1650979030000|2022-04-26 13:17:10|13455.5|13440.5|13455.5|13440.5|13455.5|13440.5|13455|13440|3
1650979040000|2022-04-26 13:17:20|13453.7|13438.7|13449.7|13434.7|13456|13441|13449.7|13434.7|9
1650979050000|2022-04-26 13:17:30|13449.6|13434.6|13450.6|13435.6|13451|13436|13447.3|13432.3|2
1650979060000|2022-04-26 13:17:40|13451|13436|13454.5|13439.5|13454.5|13439.5|13450.6|13435.6|5
1650979070000|2022-04-26 13:17:50|13454.1|13439.1|13454.2|13439.2|13454.2|13439.2|13454.1|13439.1|3
1650979080000|2022-04-26 13:18:00|13454.7|13439.7|13450.9|13435.9|13455.2|13440.2|13450.9|13435.9|13
1650979090000|2022-04-26 13:18:10|13444.5|13429.5|13441.2|13426.2|13444.5|13429.5|13441.2|13426.2|1
1650979100000|2022-04-26 13:18:20|13440.2|13425.2|13438.1|13423.1|13440.2|13425.2|13437.7|13422.7|2
1650979150000|2022-04-26 13:19:10|13437.2|13422.2|13434|13419|13437.2|13422.2|13434|13419|3
1650979160000|2022-04-26 13:19:20|13436.5|13421.5|13434.5|13419.5|13436.5|13421.5|13434.5|13419.5|2
1650979180000|2022-04-26 13:19:40|13435.5|13420.5|13435.5|13420.5|13435.5|13420.5|13435.5|13420.5|0
1650979200000|2022-04-26 13:20:00|13436.6|13421.6|13440.6|13425.6|13441.1|13426.1|13436.1|13421.1|10
1650979210000|2022-04-26 13:20:10|13440.1|13425.1|13441.4|13426.4|13441.4|13426.4|13439.8|13424.8|2
1650979220000|2022-04-26 13:20:20|13440.9|13425.9|13439.3|13424.3|13441.4|13426.4|13438.8|13423.8|2
1650979230000|2022-04-26 13:20:30|13441.7|13426.7|13441.1|13426.1|13441.7|13426.7|13441.1|13426.1|2
1650979250000|2022-04-26 13:20:50|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|0
1650979260000|2022-04-26 13:21:00|13441.6|13426.6|13442.1|13427.1|13442.1|13427.1|13441.6|13426.6|5
1650979280000|2022-04-26 13:21:20|13442.6|13427.6|13453.4|13438.4|13461.8|13438.8|13442.6|13427.6|5
1650979290000|2022-04-26 13:21:30|13453.3|13438.3|13453.3|13438.3|13453.3|13438.3|13453.3|13438.3|0
1650979300000|2022-04-26 13:21:40|13452.4|13437.4|13452.4|13437.4|13452.4|13437.4|13452.4|13437.4|0
1650979310000|2022-04-26 13:21:50|13452.3|13437.3|13463.8|13448.8|13463.8|13448.8|13452.3|13437.3|4
1650979320000|2022-04-26 13:22:00|13463.3|13448.3|13452.3|13437.3|13463.3|13448.3|13452.3|13437.3|8
1650979330000|2022-04-26 13:22:10|13451.8|13436.8|13452.1|13437.1|13452.2|13437.2|13451.8|13436.8|0
1650979340000|2022-04-26 13:22:20|13451.6|13436.6|13455.6|13440.6|13455.6|13440.6|13451.6|13436.6|1
1650979350000|2022-04-26 13:22:30|13455.1|13440.1|13455.1|13440.1|13455.1|13440.1|13455.1|13440.1|0
1650979360000|2022-04-26 13:22:40|13454.6|13439.6|13453.7|13438.7|13454.6|13439.6|13453.7|13438.7|2
1650979380000|2022-04-26 13:23:00|13453.6|13438.6|13445.2|13430.2|13453.6|13438.6|13442.4|13427.4|14
1650979390000|2022-04-26 13:23:10|13444.7|13429.7|13444.7|13429.7|13444.7|13429.7|13444.7|13429.7|0
1650979400000|2022-04-26 13:23:20|13445.6|13430.6|13445.8|13430.8|13445.8|13430.8|13445.6|13430.6|0
1650979410000|2022-04-26 13:23:30|13448.8|13433.8|13446.3|13431.3|13448.8|13433.8|13446.3|13431.3|6
1650979430000|2022-04-26 13:23:50|13445.8|13430.8|13441.1|13426.1|13445.8|13430.8|13441.1|13426.1|1
1650979440000|2022-04-26 13:24:00|13441.2|13426.2|13446.4|13431.4|13447.3|13432.3|13440.7|13425.7|3
1650979450000|2022-04-26 13:24:10|13446.8|13431.8|13453|13438|13455|13440|13445.9|13430.9|2
1650979460000|2022-04-26 13:24:20|13452.6|13437.6|13452.5|13437.5|13452.6|13437.6|13452.5|13437.5|0
1650979470000|2022-04-26 13:24:30|13453.5|13438.5|13455|13440|13455|13440|13453.5|13438.5|0
1650979480000|2022-04-26 13:24:40|13453.4|13438.4|13454.4|13439.4|13454.9|13439.9|13453.4|13438.4|0
1650979490000|2022-04-26 13:24:50|13454.9|13439.9|13455.4|13440.4|13455.4|13440.4|13454.9|13439.9|0
1650979500000|2022-04-26 13:25:00|13454.9|13439.9|13447.8|13432.8|13454.9|13439.9|13447.8|13432.8|1
1650979520000|2022-04-26 13:25:20|13448.9|13433.9|13448.3|13433.3|13448.9|13433.9|13448.3|13433.3|1
1650979530000|2022-04-26 13:25:30|13448.4|13433.4|13447.9|13432.9|13448.4|13433.4|13447.9|13432.9|0
1650979540000|2022-04-26 13:25:40|13445.6|13430.6|13445.6|13430.6|13445.6|13430.6|13445.6|13430.6|0
1650979560000|2022-04-26 13:26:00|13445.5|13430.5|13447|13432|13447.5|13432.5|13445.5|13430.5|0
1650979580000|2022-04-26 13:26:20|13444.2|13429.2|13443.6|13428.6|13444.2|13429.2|13443.6|13428.6|0
1650979590000|2022-04-26 13:26:30|13444.1|13429.1|13444.6|13429.6|13444.6|13429.6|13444.1|13429.1|0
1650979600000|2022-04-26 13:26:40|13444.1|13429.1|13441.7|13426.7|13444.6|13429.6|13440.2|13425.2|4
1650979610000|2022-04-26 13:26:50|13440.8|13425.8|13437.9|13422.9|13440.8|13425.8|13437.9|13422.9|2
1650979620000|2022-04-26 13:27:00|13437.4|13422.4|13436.9|13421.9|13437.9|13422.9|13436.9|13421.9|1
1650979630000|2022-04-26 13:27:10|13437.1|13422.1|13440.3|13425.3|13440.3|13425.3|13437.1|13422.1|1
1650979640000|2022-04-26 13:27:20|13439.9|13424.9|13439.4|13424.4|13439.9|13424.9|13439.4|13424.4|0
1650979650000|2022-04-26 13:27:30|13439.3|13424.3|13442.2|13427.2|13443.6|13428.6|13439.3|13424.3|4
1650979660000|2022-04-26 13:27:40|13443.2|13428.2|13443.1|13428.1|13443.2|13428.2|13442.7|13427.7|0
1650979670000|2022-04-26 13:27:50|13442.7|13427.7|13443.2|13428.2|13443.2|13428.2|13442.7|13427.7|0
1650979680000|2022-04-26 13:28:00|13442.7|13427.7|13441.7|13426.7|13442.7|13427.7|13441.7|13426.7|0
1650979730000|2022-04-26 13:28:50|13447.7|13432.7|13446.9|13431.9|13447.9|13432.9|13446.9|13431.9|4
1650979740000|2022-04-26 13:29:00|13446|13431|13445.9|13430.9|13446|13431|13445.9|13430.9|0
1650979760000|2022-04-26 13:29:20|13447.3|13432.3|13446.4|13431.4|13447.4|13432.4|13446.4|13431.4|0
1650979770000|2022-04-26 13:29:30|13446.3|13431.3|13447.3|13432.3|13447.3|13432.3|13446.3|13431.3|0
1650979780000|2022-04-26 13:29:40|13446.3|13431.3|13445.9|13430.9|13446.3|13431.3|13445.9|13430.9|0
1650979790000|2022-04-26 13:29:50|13446.3|13431.3|13446.9|13431.9|13448.8|13433.8|13446.3|13431.3|0
1650979800000|2022-04-26 13:30:00|13446.8|13431.8|13454.2|13439.2|13454.2|13439.2|13445.9|13430.9|10
1650979810000|2022-04-26 13:30:10|13454.7|13439.7|13454.6|13439.6|13457.7|13442.7|13454.2|13439.2|4
1650979820000|2022-04-26 13:30:20|13455|13440|13455.8|13440.8|13456.3|13441.3|13454.9|13439.9|3
1650979830000|2022-04-26 13:30:30|13456.2|13441.2|13455.3|13440.3|13456.2|13441.2|13455.3|13440.3|3
1650979840000|2022-04-26 13:30:40|13456.2|13441.2|13455.8|13440.8|13461.3|13446.3|13455.7|13440.7|8
1650979850000|2022-04-26 13:30:50|13456.7|13441.7|13455.7|13440.7|13457.7|13442.7|13455.7|13440.7|1
1650979860000|2022-04-26 13:31:00|13456.6|13441.6|13462|13447|13463.5|13448.5|13455.7|13440.7|1
1650979870000|2022-04-26 13:31:10|13462.8|13447.8|13459.3|13444.3|13465|13450|13459.3|13444.3|7
1650979880000|2022-04-26 13:31:20|13459.8|13444.8|13459.8|13444.8|13459.8|13444.8|13459.8|13444.8|0
1650979890000|2022-04-26 13:31:30|13459.4|13444.4|13459.3|13444.3|13459.4|13444.4|13459.3|13444.3|6
1650979910000|2022-04-26 13:31:50|13453|13438|13453|13438|13453|13438|13453|13438|2
1650979920000|2022-04-26 13:32:00|13453.1|13438.1|13447.7|13432.7|13455|13440|13447.7|13432.7|0
1650979930000|2022-04-26 13:32:10|13448.2|13433.2|13448.7|13433.7|13450.7|13435.7|13448.2|13433.2|0
1650979940000|2022-04-26 13:32:20|13447.8|13432.8|13445.4|13430.4|13447.8|13432.8|13445.4|13430.4|0
1650979950000|2022-04-26 13:32:30|13445.3|13430.3|13444.3|13429.3|13445.3|13430.3|13444.3|13429.3|0
1650979960000|2022-04-26 13:32:40|13443.8|13428.8|13435.9|13420.9|13443.8|13428.8|13435.9|13420.9|5
1650979970000|2022-04-26 13:32:50|13435.8|13420.8|13434.3|13419.3|13436.3|13421.3|13433.8|13418.8|1
1650979980000|2022-04-26 13:33:00|13432.9|13417.9|13421.3|13406.3|13433.7|13418.7|13421.3|13406.3|15
1650980000000|2022-04-26 13:33:20|13419.3|13404.3|13419.8|13404.8|13419.8|13404.8|13419.3|13404.3|1
1650980010000|2022-04-26 13:33:30|13416.8|13401.8|13418.3|13403.3|13418.3|13403.3|13416.8|13401.8|1
1650980020000|2022-04-26 13:33:40|13419.7|13404.7|13418.8|13403.8|13420.3|13405.3|13418.8|13403.8|0
1650980040000|2022-04-26 13:34:00|13418.3|13403.3|13414.4|13399.4|13418.3|13403.3|13414.4|13399.4|5
1650980050000|2022-04-26 13:34:10|13414.3|13399.3|13408.7|13393.7|13414.3|13399.3|13408.7|13393.7|10
1650980060000|2022-04-26 13:34:20|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|3
1650980070000|2022-04-26 13:34:30|13407.2|13392.2|13404.1|13389.1|13407.2|13392.2|13404.1|13389.1|3
1650980080000|2022-04-26 13:34:40|13404.3|13389.3|13407.1|13392.1|13408.3|13393.3|13404.3|13389.3|7
1650980100000|2022-04-26 13:35:00|13406.1|13391.1|13403.4|13388.4|13406.1|13391.1|13402.2|13387.2|5
1650980110000|2022-04-26 13:35:10|13402.9|13387.9|13400.2|13385.2|13402.9|13387.9|13400.2|13385.2|0
1650980120000|2022-04-26 13:35:20|13407.3|13392.3|13407.3|13392.3|13407.3|13392.3|13406.9|13391.9|1
1650980130000|2022-04-26 13:35:30|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|0
1650980140000|2022-04-26 13:35:40|13407.9|13392.9|13406.9|13391.9|13407.9|13392.9|13406.4|13391.4|7
1650980150000|2022-04-26 13:35:50|13407|13392|13409.1|13394.1|13412|13397|13407|13392|2
1650980160000|2022-04-26 13:36:00|13409.2|13394.2|13406.7|13391.7|13409.2|13394.2|13406.7|13391.7|1
1650980170000|2022-04-26 13:36:10|13406.1|13391.1|13404.6|13389.6|13406.1|13391.1|13404.6|13389.6|1
1650980180000|2022-04-26 13:36:20|13395.8|13380.8|13396.3|13381.3|13396.8|13381.8|13395.8|13380.8|4
1650980190000|2022-04-26 13:36:30|13395.7|13380.7|13396.2|13381.2|13397.2|13382.2|13395.7|13380.7|2
1650980200000|2022-04-26 13:36:40|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|0
1650980220000|2022-04-26 13:37:00|13395.2|13380.2|13409|13394|13409|13394|13394.7|13379.7|15
1650980230000|2022-04-26 13:37:10|13409.4|13394.4|13409.6|13394.6|13409.6|13394.6|13405.6|13390.6|4
1650980240000|2022-04-26 13:37:20|13408.7|13393.7|13409.1|13394.1|13409.1|13394.1|13408.1|13393.1|2
1650980260000|2022-04-26 13:37:40|13409.6|13394.6|13409.6|13394.6|13409.6|13394.6|13409.6|13394.6|0
1650980270000|2022-04-26 13:37:50|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|13410.1|13395.1|0
1650980280000|2022-04-26 13:38:00|13410.3|13395.3|13416.6|13401.6|13418.6|13403.6|13410.3|13395.3|2
1650980290000|2022-04-26 13:38:10|13414.8|13399.8|13415.6|13400.6|13415.6|13400.6|13414.8|13399.8|1
1650980310000|2022-04-26 13:38:30|13416.5|13401.5|13415.6|13400.6|13416.6|13401.6|13415.6|13400.6|5
1650980330000|2022-04-26 13:38:50|13416.1|13401.1|13423.6|13408.6|13423.6|13408.6|13416.1|13401.1|3
1650980340000|2022-04-26 13:39:00|13420.9|13405.9|13419.6|13404.6|13420.9|13405.9|13419.6|13404.6|0
1650980350000|2022-04-26 13:39:10|||||||||1
1650980360000|2022-04-26 13:39:20|13420.1|13405.1|13421.6|13406.6|13421.6|13406.6|13420.1|13405.1|1
1650980370000|2022-04-26 13:39:30|13421.1|13406.1|13421.1|13406.1|13421.1|13406.1|13421.1|13406.1|1
1650980380000|2022-04-26 13:39:40|13420.6|13405.6|13421.1|13406.1|13421.1|13406.1|13420.6|13405.6|0
1650980390000|2022-04-26 13:39:50|13421.2|13406.2|13425.7|13410.7|13425.7|13410.7|13421.2|13406.2|2
1650980400000|2022-04-26 13:40:00|13424.3|13409.3|13422.7|13407.7|13424.3|13409.3|13422.7|13407.7|0
1650980410000|2022-04-26 13:40:10|13421.6|13406.6|13423.6|13408.6|13423.6|13408.6|13421.1|13406.1|2
1650980420000|2022-04-26 13:40:20|13422.2|13407.2|13422.2|13407.2|13422.2|13407.2|13422.2|13407.2|0
1650980430000|2022-04-26 13:40:30|13421.7|13406.7|13422.1|13407.1|13422.2|13407.2|13421.7|13406.7|0
1650980440000|2022-04-26 13:40:40|13421.2|13406.2|13422.2|13407.2|13422.2|13407.2|13421.2|13406.2|1
1650980450000|2022-04-26 13:40:50|13421.7|13406.7|13422.1|13407.1|13422.2|13407.2|13420.6|13405.6|0
1650980460000|2022-04-26 13:41:00|13421.7|13406.7|13417.2|13402.2|13422.1|13407.1|13417.2|13402.2|2
1650980470000|2022-04-26 13:41:10|13416.8|13401.8|13415.2|13400.2|13416.8|13401.8|13415.2|13400.2|0
1650980480000|2022-04-26 13:41:20|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|13412.7|13397.7|1
1650980490000|2022-04-26 13:41:30|13413.2|13398.2|13413.2|13398.2|13413.2|13398.2|13413.2|13398.2|0
1650980500000|2022-04-26 13:41:40|13413.7|13398.7|13412.7|13397.7|13413.7|13398.7|13405.8|13390.8|11
1650980510000|2022-04-26 13:41:50|13411.8|13396.8|13410.3|13395.3|13413.7|13398.7|13408.5|13393.5|9
1650980520000|2022-04-26 13:42:00|13410.8|13395.8|13412.8|13397.8|13413.9|13398.9|13409.4|13394.4|2
1650980530000|2022-04-26 13:42:10|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|0
1650980540000|2022-04-26 13:42:20|13410.9|13395.9|13407.9|13392.9|13410.9|13395.9|13407.9|13392.9|1
1650980550000|2022-04-26 13:42:30|13407.2|13392.2|13402.1|13387.1|13407.2|13392.2|13401.7|13386.7|1
1650980560000|2022-04-26 13:42:40|13402.6|13387.6|13407.1|13392.1|13407.5|13392.5|13402.6|13387.6|1
1650980570000|2022-04-26 13:42:50|13406.1|13391.1|13405.1|13390.1|13406.1|13391.1|13405.1|13390.1|1
1650980580000|2022-04-26 13:43:00|13406.1|13391.1|13406.1|13391.1|13406.1|13391.1|13406.1|13391.1|2
1650980590000|2022-04-26 13:43:10|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|0
1650980600000|2022-04-26 13:43:20|13405.1|13390.1|13403.2|13388.2|13405.1|13390.1|13403.2|13388.2|1
1650980620000|2022-04-26 13:43:40|13403.6|13388.6|13406.5|13391.5|13406.5|13391.5|13403.6|13388.6|1
1650980630000|2022-04-26 13:43:50|13407.4|13392.4|13407.1|13392.1|13407.5|13392.5|13407.1|13392.1|0
1650980640000|2022-04-26 13:44:00|13407|13392|13405.6|13390.6|13407|13392|13405.6|13390.6|0
1650980650000|2022-04-26 13:44:10|13404.2|13389.2|13404|13389|13404.2|13389.2|13403.1|13388.1|0
1650980660000|2022-04-26 13:44:20|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|1
1650980670000|2022-04-26 13:44:30|||||||||1
1650980680000|2022-04-26 13:44:40|13401.1|13386.1|13401.1|13386.1|13401.1|13386.1|13401.1|13386.1|2
1650980690000|2022-04-26 13:44:50|13400.2|13385.2|13399.6|13384.6|13401.1|13386.1|13399.2|13384.2|0
1650980700000|2022-04-26 13:45:00|13398.7|13383.7|13401.6|13386.6|13406.5|13391.5|13397.1|13382.1|18
1650980710000|2022-04-26 13:45:10|13400.2|13385.2|13398.2|13383.2|13400.6|13385.6|13396|13381|20
1650980720000|2022-04-26 13:45:20|13396.3|13381.3|13398.1|13383.1|13398.1|13383.1|13396.1|13381.1|4
1650980730000|2022-04-26 13:45:30|13398|13383|13397.1|13382.1|13398.5|13383.5|13397.1|13382.1|1
1650980740000|2022-04-26 13:45:40|13398.1|13383.1|13398|13383|13398.5|13383.5|13395.8|13380.8|13
1650980750000|2022-04-26 13:45:50|13398.5|13383.5|13397.5|13382.5|13398.5|13383.5|13397.5|13382.5|1
1650980760000|2022-04-26 13:46:00|13396.5|13381.5|13396|13381|13397|13382|13396|13381|1
1650980770000|2022-04-26 13:46:10|13396.5|13381.5|13399.6|13384.6|13402.4|13387.4|13396.5|13381.5|10
1650980780000|2022-04-26 13:46:20|13397.8|13382.8|13397.7|13382.7|13397.8|13382.8|13397.7|13382.7|0
1650980790000|2022-04-26 13:46:30|13397.1|13382.1|13404.1|13389.1|13404.5|13389.5|13396.5|13381.5|11
1650980800000|2022-04-26 13:46:40|13403.6|13388.6|13403.1|13388.1|13404.5|13389.5|13403.1|13388.1|0
1650980810000|2022-04-26 13:46:50|13402.1|13387.1|13402|13387|13402.1|13387.1|13402|13387|1
1650980820000|2022-04-26 13:47:00|13400.7|13385.7|13402.4|13387.4|13402.4|13387.4|13400.5|13385.5|2
1650980830000|2022-04-26 13:47:10|13401.9|13386.9|13401.9|13386.9|13402.4|13387.4|13401.9|13386.9|0
1650980840000|2022-04-26 13:47:20|13402.4|13387.4|13402.4|13387.4|13402.4|13387.4|13401.9|13386.9|0
1650980850000|2022-04-26 13:47:30|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|7
1650980860000|2022-04-26 13:47:40|13401.4|13386.4|13401.9|13386.9|13401.9|13386.9|13400|13385|2
1650980870000|2022-04-26 13:47:50|13400.5|13385.5|13405.5|13390.5|13405.5|13390.5|13400.5|13385.5|7
1650980880000|2022-04-26 13:48:00|13407.3|13392.3|13402.4|13387.4|13407.9|13392.9|13402.4|13387.4|2
1650980890000|2022-04-26 13:48:10|13402|13387|13406.9|13391.9|13407.4|13392.4|13402|13387|3
1650980900000|2022-04-26 13:48:20|13407.4|13392.4|13418.1|13403.1|13418.1|13403.1|13407.4|13392.4|7
1650980910000|2022-04-26 13:48:30|13418.2|13403.2|13421.5|13406.5|13423|13408|13418.2|13403.2|19
1650980920000|2022-04-26 13:48:40|13421.9|13406.9|13420.5|13405.5|13422.8|13407.8|13420.4|13405.4|3
1650980930000|2022-04-26 13:48:50|13421|13406|13419.2|13404.2|13421|13406|13417|13402|7
1650980940000|2022-04-26 13:49:00|13419.6|13404.6|13412.8|13397.8|13419.7|13404.7|13409.6|13394.6|9
1650980950000|2022-04-26 13:49:10|13412.7|13397.7|13407.5|13392.5|13412.7|13397.7|13406.1|13391.1|8
1650980960000|2022-04-26 13:49:20|13407|13392|13409|13394|13410.9|13395.9|13406|13391|5
1650980970000|2022-04-26 13:49:30|13408.5|13393.5|13407.6|13392.6|13408.5|13393.5|13407.6|13392.6|0
1650980980000|2022-04-26 13:49:40|13405.2|13390.2|13405.2|13390.2|13405.2|13390.2|13402.9|13387.9|4
1650980990000|2022-04-26 13:49:50|13405.1|13390.1|13407|13392|13410.7|13395.7|13405.1|13390.1|21
1650981000000|2022-04-26 13:50:00|13406.5|13391.5|13402.8|13387.8|13406.5|13391.5|13402.8|13387.8|2
1650981010000|2022-04-26 13:50:10|13403.3|13388.3|13401.4|13386.4|13403.3|13388.3|13399|13384|32
1650981020000|2022-04-26 13:50:20|13401.8|13386.8|13404.7|13389.7|13405.2|13390.2|13401.8|13386.8|7
1650981030000|2022-04-26 13:50:30|13406.2|13391.2|13407.6|13392.6|13408.5|13393.5|13405.2|13390.2|3
1650981040000|2022-04-26 13:50:40|13405.7|13390.7|13405.2|13390.2|13405.7|13390.7|13405.2|13390.2|1
1650981060000|2022-04-26 13:51:00|13405.6|13390.6|13409.1|13394.1|13409.5|13394.5|13405.6|13390.6|2
1650981070000|2022-04-26 13:51:10|13408.6|13393.6|13408.6|13393.6|13408.6|13393.6|13408.1|13393.1|0
1650981090000|2022-04-26 13:51:30|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|1
1650981100000|2022-04-26 13:51:40|13409.5|13394.5|13409.6|13394.6|13409.6|13394.6|13409.5|13394.5|1
1650981110000|2022-04-26 13:51:50|||||||||1
1650981120000|2022-04-26 13:52:00|13415.1|13400.1|13415.6|13400.6|13415.6|13400.6|13414.2|13399.2|1
1650981130000|2022-04-26 13:52:10|13416.1|13401.1|13417.5|13402.5|13417.5|13402.5|13415.2|13400.2|0
1650981140000|2022-04-26 13:52:20|13420.2|13405.2|13415.7|13400.7|13420.2|13405.2|13415.7|13400.7|2
1650981150000|2022-04-26 13:52:30|13415.2|13400.2|13416.1|13401.1|13416.2|13401.2|13415.2|13400.2|2
1650981160000|2022-04-26 13:52:40|13416.6|13401.6|13419.2|13404.2|13420.7|13405.7|13416.6|13401.6|2
1650981170000|2022-04-26 13:52:50|13419.6|13404.6|13420.2|13405.2|13420.7|13405.7|13419.3|13404.3|0
1650981180000|2022-04-26 13:53:00|13419.7|13404.7|13421.1|13406.1|13421.1|13406.1|13419.7|13404.7|0
1650981190000|2022-04-26 13:53:10|13419.7|13404.7|13422.8|13407.8|13422.8|13407.8|13419.7|13404.7|4
1650981200000|2022-04-26 13:53:20|13422.4|13407.4|13418.2|13403.2|13422.8|13407.8|13416.8|13401.8|3
1650981210000|2022-04-26 13:53:30|13422|13407|13422.2|13407.2|13423.3|13408.3|13417.2|13402.2|6
1650981220000|2022-04-26 13:53:40|13422.6|13407.6|13423.8|13408.8|13425.3|13410.3|13422.6|13407.6|1
1650981230000|2022-04-26 13:53:50|13425.2|13410.2|13424.3|13409.3|13430.7|13415.7|13424.3|13409.3|4
1650981240000|2022-04-26 13:54:00|13424.7|13409.7|13425.7|13410.7|13429.5|13414.5|13423.8|13408.8|10
1650981250000|2022-04-26 13:54:10|13423.8|13408.8|13423.8|13408.8|13423.8|13408.8|13423.8|13408.8|2
1650981260000|2022-04-26 13:54:20|13422.9|13407.9|13419.1|13404.1|13423.8|13408.8|13419.1|13404.1|0
1650981270000|2022-04-26 13:54:30|13418.2|13403.2|13422.5|13407.5|13422.5|13407.5|13413.1|13398.1|4
1650981280000|2022-04-26 13:54:40|13420.6|13405.6|13420.1|13405.1|13420.6|13405.6|13420.1|13405.1|0
1650981290000|2022-04-26 13:54:50|13416.9|13401.9|13418.1|13403.1|13418.1|13403.1|13416.4|13401.4|3
1650981300000|2022-04-26 13:55:00|13417.6|13402.6|13417.6|13402.6|13418.1|13403.1|13417.2|13402.2|3
1650981320000|2022-04-26 13:55:20|13414.8|13399.8|13415.7|13400.7|13415.7|13400.7|13414.4|13399.4|2
1650981330000|2022-04-26 13:55:30|||||||||1
1650981350000|2022-04-26 13:55:50|13414.3|13399.3|13413.4|13398.4|13415.3|13400.3|13412.9|13397.9|7
1650981360000|2022-04-26 13:56:00|13414.3|13399.3|13419.3|13404.3|13419.5|13404.5|13414.3|13399.3|1
1650981380000|2022-04-26 13:56:20|13421.6|13406.6|13421.6|13406.6|13423.6|13408.6|13421.6|13406.6|1
1650981390000|2022-04-26 13:56:30|13421.2|13406.2|13421.1|13406.1|13421.2|13406.2|13421.1|13406.1|1
1650981400000|2022-04-26 13:56:40|||||||||2
1650981410000|2022-04-26 13:56:50|13422.5|13407.5|13424.1|13409.1|13424.1|13409.1|13422.5|13407.5|2
1650981420000|2022-04-26 13:57:00|13419.2|13404.2|13420.1|13405.1|13423.1|13408.1|13419.2|13404.2|3
1650981430000|2022-04-26 13:57:10|13419.2|13404.2|13419.2|13404.2|13419.2|13404.2|13419.2|13404.2|0
1650981440000|2022-04-26 13:57:20|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|1
1650981450000|2022-04-26 13:57:30|13420.1|13405.1|13415.9|13400.9|13422.5|13407.5|13415.9|13400.9|2
1650981460000|2022-04-26 13:57:40|13416|13401|13416|13401|13416|13401|13416|13401|0
1650981470000|2022-04-26 13:57:50|13415.9|13400.9|13414.1|13399.1|13415.9|13400.9|13413.6|13398.6|4
1650981480000|2022-04-26 13:58:00|13414|13399|13417|13402|13417|13402|13414|13399|2
1650981490000|2022-04-26 13:58:10|13417.1|13402.1|13407.3|13392.3|13417.1|13402.1|13407.3|13392.3|14
1650981500000|2022-04-26 13:58:20|13406.1|13391.1|13413|13398|13413|13398|13405.6|13390.6|2
1650981510000|2022-04-26 13:58:30|13412.5|13397.5|13410.9|13395.9|13412.5|13397.5|13408|13393|1
1650981520000|2022-04-26 13:58:40|13413.4|13398.4|13413.3|13398.3|13414.4|13399.4|13413.3|13398.3|2
1650981530000|2022-04-26 13:58:50|13413.9|13398.9|13415|13400|13415|13400|13413.9|13398.9|0
1650981540000|2022-04-26 13:59:00|13414.5|13399.5|13414.7|13399.7|13414.7|13399.7|13414.2|13399.2|1
1650981550000|2022-04-26 13:59:10|13413.7|13398.7|13414.2|13399.2|13414.2|13399.2|13413.7|13398.7|1
1650981560000|2022-04-26 13:59:20|13415.6|13400.6|13414.3|13399.3|13415.7|13400.7|13413.9|13398.9|2
1650981570000|2022-04-26 13:59:30|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|1
1650981580000|2022-04-26 13:59:40|13414.3|13399.3|13414|13399|13414.5|13399.5|13413.9|13398.9|1
1650981590000|2022-04-26 13:59:50|13416|13401|13413.6|13398.6|13416|13401|13413.6|13398.6|5
1650981600000|2022-04-26 14:00:00|13412.3|13397.3|13412.3|13397.3|13412.3|13397.3|13412.3|13397.3|0
1650981610000|2022-04-26 14:00:10|13412.2|13397.2|13412.2|13397.2|13412.2|13397.2|13412.2|13397.2|2
1650981620000|2022-04-26 14:00:20|13415.3|13400.3|13413.3|13398.3|13415.3|13400.3|13413.3|13398.3|4
1650981640000|2022-04-26 14:00:40|13413.2|13398.2|13413.2|13398.2|13413.2|13398.2|13413.2|13398.2|0
1650981650000|2022-04-26 14:00:50|13413.3|13398.3|13414.1|13399.1|13416.1|13401.1|13413.3|13398.3|2
1650981660000|2022-04-26 14:01:00|13414.6|13399.6|13415.1|13400.1|13419.1|13404.1|13414.6|13399.6|9
1650981670000|2022-04-26 14:01:10|13415.6|13400.6|13414.6|13399.6|13415.6|13400.6|13414.6|13399.6|2
1650981680000|2022-04-26 14:01:20|13415.1|13400.1|13415.6|13400.6|13415.6|13400.6|13415.1|13400.1|2
1650981690000|2022-04-26 14:01:30|13415.1|13400.1|13415.6|13400.6|13415.6|13400.6|13415.1|13400.1|0
1650981710000|2022-04-26 14:01:50|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|13415.6|13400.6|5
1650981720000|2022-04-26 14:02:00|13417|13402|13415.2|13400.2|13417|13402|13415.2|13400.2|5
1650981730000|2022-04-26 14:02:10|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|2
1650981740000|2022-04-26 14:02:20|13413.2|13398.2|13413.2|13398.2|13413.2|13398.2|13413.2|13398.2|1
1650981750000|2022-04-26 14:02:30|13413.6|13398.6|13413.7|13398.7|13413.7|13398.7|13413.6|13398.6|2
1650981770000|2022-04-26 14:02:50|13412.2|13397.2|13413.6|13398.6|13413.6|13398.6|13412.2|13397.2|7
1650981780000|2022-04-26 14:03:00|13414.1|13399.1|13414.7|13399.7|13415.6|13400.6|13414.1|13399.1|4
1650981790000|2022-04-26 14:03:10|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|0
1650981810000|2022-04-26 14:03:30|13415.5|13400.5|13415.5|13400.5|13415.5|13400.5|13415.5|13400.5|1
1650981820000|2022-04-26 14:03:40|13416|13401|13419.5|13404.5|13419.6|13404.6|13416|13401|6
1650981830000|2022-04-26 14:03:50|13420|13405|13420.5|13405.5|13422.1|13407.1|13420|13405|20
1650981850000|2022-04-26 14:04:10|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|3
1650981860000|2022-04-26 14:04:20|13414.1|13399.1|13413.6|13398.6|13414.1|13399.1|13413.6|13398.6|7
1650981870000|2022-04-26 14:04:30|13412.1|13397.1|13410.4|13395.4|13412.1|13397.1|13406.1|13391.1|21
1650981880000|2022-04-26 14:04:40|13411.4|13396.4|13411.4|13396.4|13411.4|13396.4|13411.4|13396.4|2
1650981900000|2022-04-26 14:05:00|13411.3|13396.3|13415.4|13400.4|13415.4|13400.4|13410.9|13395.9|7
1650981910000|2022-04-26 14:05:10|13416.8|13401.8|13415.9|13400.9|13416.8|13401.8|13415.9|13400.9|2
1650981920000|2022-04-26 14:05:20|13416.4|13401.4|13419.3|13404.3|13419.4|13404.4|13416.4|13401.4|3
1650981930000|2022-04-26 14:05:30|13419.8|13404.8|13412.1|13397.1|13419.8|13404.8|13412.1|13397.1|8
1650981950000|2022-04-26 14:05:50|13410.7|13395.7|13407.6|13392.6|13410.7|13395.7|13406.7|13391.7|0
1650981960000|2022-04-26 14:06:00|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|13408.1|13393.1|1
1650981970000|2022-04-26 14:06:10|13408|13393|13408|13393|13408|13393|13408|13393|0
1650981980000|2022-04-26 14:06:20|13407|13392|13408.6|13393.6|13408.6|13393.6|13407|13392|1
1650981990000|2022-04-26 14:06:30|13408.4|13393.4|13408.9|13393.9|13409.3|13394.3|13407.4|13392.4|4
1650982000000|2022-04-26 14:06:40|13408.7|13393.7|13406.4|13391.4|13408.7|13393.7|13406.4|13391.4|1
1650982010000|2022-04-26 14:06:50|13405.9|13390.9|13409.9|13394.9|13409.9|13394.9|13405.9|13390.9|5
1650982020000|2022-04-26 14:07:00|13410.4|13395.4|13406.6|13391.6|13412.4|13397.4|13406.6|13391.6|10
1650982030000|2022-04-26 14:07:10|13405.1|13390.1|13404.5|13389.5|13405.1|13390.1|13404.5|13389.5|9
1650982040000|2022-04-26 14:07:20|13405|13390|13404.5|13389.5|13405|13390|13404.5|13389.5|5
1650982050000|2022-04-26 14:07:30|13411|13396|13411|13396|13411|13396|13411|13396|3
1650982060000|2022-04-26 14:07:40|13410.9|13395.9|13411.4|13396.4|13411.4|13396.4|13410.9|13395.9|1
1650982070000|2022-04-26 14:07:50|13411.9|13396.9|13412.4|13397.4|13412.4|13397.4|13411.9|13396.9|0
1650982080000|2022-04-26 14:08:00|13412.6|13397.6|13415.5|13400.5|13416|13401|13412.5|13397.5|4
1650982090000|2022-04-26 14:08:10|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|1
1650982140000|2022-04-26 14:09:00|||||||||1
1650982150000|2022-04-26 14:09:10|13415.4|13400.4|13415.5|13400.5|13415.5|13400.5|13415.4|13400.4|0
1650982160000|2022-04-26 14:09:20|||||||||3
1650982170000|2022-04-26 14:09:30|13415.9|13400.9|13419|13404|13419.4|13404.4|13415.9|13400.9|4
1650982180000|2022-04-26 14:09:40|13419.4|13404.4|13416.5|13401.5|13420.9|13405.9|13416.5|13401.5|3
1650982190000|2022-04-26 14:09:50|13416.4|13401.4|13415.5|13400.5|13416.4|13401.4|13415|13400|1
1650982200000|2022-04-26 14:10:00|13416.4|13401.4|13416.9|13401.9|13416.9|13401.9|13414|13399|3
1650982210000|2022-04-26 14:10:10|13417|13402|13417|13402|13417|13402|13417|13402|0
1650982220000|2022-04-26 14:10:20|13415|13400|13414|13399|13415|13400|13414|13399|0
1650982230000|2022-04-26 14:10:30|13414.9|13399.9|13414.9|13399.9|13414.9|13399.9|13414.9|13399.9|1
1650982250000|2022-04-26 14:10:50|||||||||1
1650982260000|2022-04-26 14:11:00|13414.5|13399.5|13411.5|13396.5|13414.5|13399.5|13411.5|13396.5|4
1650982290000|2022-04-26 14:11:30|13411.6|13396.6|13407|13392|13411.6|13396.6|13405.1|13390.1|5
1650982300000|2022-04-26 14:11:40|13406.5|13391.5|13404.5|13389.5|13406.5|13391.5|13404.1|13389.1|4
1650982310000|2022-04-26 14:11:50|13404.9|13389.9|13403.1|13388.1|13404.9|13389.9|13402.9|13387.9|6
1650982320000|2022-04-26 14:12:00|13403|13388|13403|13388|13403|13388|13403|13388|2
1650982330000|2022-04-26 14:12:10|13399.8|13384.8|13398.7|13383.7|13399.8|13384.8|13398.7|13383.7|3
1650982340000|2022-04-26 14:12:20|13398.2|13383.2|13398.2|13383.2|13398.2|13383.2|13398.2|13383.2|2
1650982350000|2022-04-26 14:12:30|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|7
1650982360000|2022-04-26 14:12:40|13401.1|13386.1|13402.7|13387.7|13402.7|13387.7|13401.1|13386.1|16
1650982370000|2022-04-26 14:12:50|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|0
1650982390000|2022-04-26 14:13:10|13401.2|13386.2|13400.2|13385.2|13401.2|13386.2|13400.2|13385.2|0
1650982400000|2022-04-26 14:13:20|13398.8|13383.8|13398.8|13383.8|13399.2|13384.2|13398.8|13383.8|0
1650982410000|2022-04-26 14:13:30|||||||||6
1650982420000|2022-04-26 14:13:40|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|8
1650982430000|2022-04-26 14:13:50|13398.1|13383.1|13398.6|13383.6|13398.6|13383.6|13397.6|13382.6|1
1650982440000|2022-04-26 14:14:00|13393.5|13378.5|13391.7|13376.7|13393.5|13378.5|13391.7|13376.7|24
1650982450000|2022-04-26 14:14:10|13391.6|13376.6|13391.1|13376.1|13391.6|13376.6|13391.1|13376.1|6
1650982460000|2022-04-26 14:14:20|13387.2|13372.2|13385.2|13370.2|13387.2|13372.2|13385.2|13370.2|9
1650982470000|2022-04-26 14:14:30|13385.6|13370.6|13386.6|13371.6|13386.6|13371.6|13385.6|13370.6|6
1650982490000|2022-04-26 14:14:50|13386.1|13371.1|13386.6|13371.6|13386.6|13371.6|13386.1|13371.1|0
1650982500000|2022-04-26 14:15:00|13386.1|13371.1|13387.2|13372.2|13387.2|13372.2|13386.1|13371.1|0
1650982510000|2022-04-26 14:15:10|13386.7|13371.7|13386.6|13371.6|13386.7|13371.7|13386.1|13371.1|0
1650982520000|2022-04-26 14:15:20|13378.9|13363.9|13384.3|13369.3|13385.2|13370.2|13378.9|13363.9|9
1650982530000|2022-04-26 14:15:30|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|0
1650982550000|2022-04-26 14:15:50|13385.2|13370.2|13385.3|13370.3|13385.8|13370.8|13385.2|13370.2|14
1650982560000|2022-04-26 14:16:00|13382.3|13367.3|13382.9|13367.9|13383.4|13368.4|13382.3|13367.3|8
1650982570000|2022-04-26 14:16:10|13383.4|13368.4|13382.9|13367.9|13383.4|13368.4|13382.4|13367.4|1
1650982580000|2022-04-26 14:16:20|13383.4|13368.4|13383.3|13368.3|13383.4|13368.4|13382.9|13367.9|4
1650982590000|2022-04-26 14:16:30|13380.8|13365.8|13377.8|13362.8|13380.8|13365.8|13377.8|13362.8|2
1650982600000|2022-04-26 14:16:40|13379.2|13364.2|13379.3|13364.3|13379.3|13364.3|13379.2|13364.2|0
1650982610000|2022-04-26 14:16:50|13380.8|13365.8|13379.3|13364.3|13380.8|13365.8|13379.3|13364.3|5
1650982620000|2022-04-26 14:17:00|13379.2|13364.2|13374|13359|13379.2|13364.2|13374|13359|0
1650982630000|2022-04-26 14:17:10|13374.4|13359.4|13371.4|13356.4|13375.4|13360.4|13371.4|13356.4|12
1650982640000|2022-04-26 14:17:20|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|1
1650982650000|2022-04-26 14:17:30|13372.5|13357.5|13372.4|13357.4|13373|13358|13372.4|13357.4|11
1650982660000|2022-04-26 14:17:40|13372.8|13357.8|13379.8|13364.8|13379.8|13364.8|13372.8|13357.8|19
1650982670000|2022-04-26 14:17:50|13377.8|13362.8|13382.1|13367.1|13382.1|13367.1|13377.8|13362.8|10
1650982680000|2022-04-26 14:18:00|13381.2|13366.2|13372.3|13357.3|13381.3|13366.3|13372.3|13357.3|18
1650982690000|2022-04-26 14:18:10|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|3
1650982700000|2022-04-26 14:18:20|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|3
1650982710000|2022-04-26 14:18:30|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|0
1650982730000|2022-04-26 14:18:50|13376.9|13361.9|13376.8|13361.8|13378.3|13363.3|13376.8|13361.8|11
1650982740000|2022-04-26 14:19:00|13375.4|13360.4|13375.8|13360.8|13375.8|13360.8|13375.3|13360.3|5
1650982750000|2022-04-26 14:19:10|13378.8|13363.8|13391.9|13376.9|13392.9|13377.9|13378.8|13363.8|18
1650982760000|2022-04-26 14:19:20|13392.4|13377.4|13391.9|13376.9|13393.4|13378.4|13391.4|13376.4|0
1650982770000|2022-04-26 14:19:30|13391.5|13376.5|13392.9|13377.9|13392.9|13377.9|13391.5|13376.5|0
1650982780000|2022-04-26 14:19:40|13393.4|13378.4|13392.9|13377.9|13393.4|13378.4|13392.9|13377.9|1
1650982790000|2022-04-26 14:19:50|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|1
1650982800000|2022-04-26 14:20:00|13386.1|13371.1|13382.1|13367.1|13386.1|13371.1|13381.3|13366.3|0
1650982810000|2022-04-26 14:20:10|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|0
1650982820000|2022-04-26 14:20:20|13382.6|13367.6|13382.9|13367.9|13383.8|13368.8|13382.6|13367.6|4
1650982830000|2022-04-26 14:20:30|13386.7|13371.7|13386.6|13371.6|13386.7|13371.7|13386.6|13371.6|3
1650982840000|2022-04-26 14:20:40|||||||||2
1650982850000|2022-04-26 14:20:50|13391.2|13376.2|13398.4|13383.4|13409|13384.2|13391.2|13371.5|12
1650982860000|2022-04-26 14:21:00|13398.8|13383.8|13398.3|13383.3|13398.8|13383.8|13398.3|13383.3|0
1650982870000|2022-04-26 14:21:10|13399.7|13384.7|13401.4|13386.4|13402.4|13387.4|13399.7|13384.7|1
1650982880000|2022-04-26 14:21:20|13394.5|13379.5|13398.8|13383.8|13398.8|13383.8|13394.5|13379.5|2
1650982890000|2022-04-26 14:21:30|13399.3|13384.3|13400.3|13385.3|13400.3|13385.3|13399.3|13384.3|1
1650982900000|2022-04-26 14:21:40|13401.2|13386.2|13401.8|13386.8|13401.8|13386.8|13401.2|13386.2|0
1650982910000|2022-04-26 14:21:50|13404.1|13389.1|13404.3|13389.3|13404.3|13389.3|13403.4|13388.4|4
1650982920000|2022-04-26 14:22:00|13405.3|13390.3|13415.2|13400.2|13415.2|13400.2|13405.3|13390.3|4
1650982930000|2022-04-26 14:22:10|13415.3|13400.3|13414.8|13399.8|13415.3|13400.3|13414.8|13399.8|2
1650982940000|2022-04-26 14:22:20|||||||||2
1650982950000|2022-04-26 14:22:30|13412.8|13397.8|13415.8|13400.8|13415.8|13400.8|13412.8|13397.8|18
1650982960000|2022-04-26 14:22:40|13415.4|13400.4|13414.8|13399.8|13415.8|13400.8|13414.4|13399.4|0
1650982970000|2022-04-26 14:22:50|13414.4|13399.4|13417.3|13402.3|13417.3|13402.3|13414.4|13399.4|6
1650982980000|2022-04-26 14:23:00|13416.8|13401.8|13417.8|13402.8|13417.8|13402.8|13416.8|13401.8|0
1650982990000|2022-04-26 14:23:10|13417.3|13402.3|13418.2|13403.2|13418.2|13403.2|13417.3|13402.3|1
1650983010000|2022-04-26 14:23:30|13418.3|13403.3|13418.3|13403.3|13418.3|13403.3|13418.3|13403.3|2
1650983030000|2022-04-26 14:23:50|||||||||1
1650983040000|2022-04-26 14:24:00|13417.8|13402.8|13417.9|13402.9|13417.9|13402.9|13417.4|13402.4|2
1650983050000|2022-04-26 14:24:10|13417.8|13402.8|13426.4|13411.4|13426.4|13411.4|13417.8|13402.8|8
1650983080000|2022-04-26 14:24:40|||||||||1
1650983090000|2022-04-26 14:24:50|13427.3|13412.3|13423.4|13408.4|13427.4|13412.4|13423.4|13408.4|8
1650983100000|2022-04-26 14:25:00|13423.8|13408.8|13422|13407|13423.8|13408.8|13422|13407|1
1650983110000|2022-04-26 14:25:10|13422.3|13407.3|13419.9|13404.9|13422.3|13407.3|13419.9|13404.9|13
1650983120000|2022-04-26 14:25:20|13419|13404|13418.9|13403.9|13419.9|13404.9|13418.4|13403.4|6
1650983130000|2022-04-26 14:25:30|13418.4|13403.4|13417.9|13402.9|13418.4|13403.4|13417.9|13402.9|0
1650983140000|2022-04-26 14:25:40|13418.9|13403.9|13419.4|13404.4|13419.9|13404.9|13417.9|13402.9|9
1650983150000|2022-04-26 14:25:50|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|13418.9|13403.9|0
1650983160000|2022-04-26 14:26:00|13413.4|13398.4|13412.4|13397.4|13413.4|13398.4|13412.4|13397.4|1
1650983170000|2022-04-26 14:26:10|13411|13396|13410.9|13395.9|13411|13396|13410.9|13395.9|0
1650983180000|2022-04-26 14:26:20|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|1
1650983190000|2022-04-26 14:26:30|||||||||1
1650983200000|2022-04-26 14:26:40|13411.3|13396.3|13411.3|13396.3|13411.3|13396.3|13411.3|13396.3|1
1650983210000|2022-04-26 14:26:50|13411.4|13396.4|13414.4|13399.4|13416.3|13401.3|13411.4|13396.4|6
1650983230000|2022-04-26 14:27:10|13413.8|13398.8|13413.8|13398.8|13415.2|13400.2|13413.8|13398.8|0
1650983240000|2022-04-26 14:27:20|13414.3|13399.3|13413.8|13398.8|13414.8|13399.8|13413.8|13398.8|0
1650983250000|2022-04-26 14:27:30|13413.9|13398.9|13415.8|13400.8|13415.8|13400.8|13413.9|13398.9|1
1650983260000|2022-04-26 14:27:40|13418.1|13403.1|13420.8|13405.8|13420.8|13405.8|13418.1|13403.1|1
1650983270000|2022-04-26 14:27:50|13420.9|13405.9|13420.9|13405.9|13420.9|13405.9|13420.9|13405.9|5
1650983280000|2022-04-26 14:28:00|13420.4|13405.4|13415.8|13400.8|13420.4|13405.4|13414|13399|5
1650983290000|2022-04-26 14:28:10|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|1
1650983300000|2022-04-26 14:28:20|13418.8|13403.8|13423.7|13408.7|13423.7|13408.7|13418.8|13403.8|1
1650983310000|2022-04-26 14:28:30|13427.8|13412.8|13428.3|13413.3|13428.3|13413.3|13427.4|13412.4|2
1650983320000|2022-04-26 14:28:40|13428.8|13413.8|13428.3|13413.3|13429.3|13414.3|13428.3|13413.3|1
1650983330000|2022-04-26 14:28:50|13428.8|13413.8|13427.4|13412.4|13428.8|13413.8|13427.4|13412.4|1
1650983340000|2022-04-26 14:29:00|13427.8|13412.8|13427.9|13412.9|13428.4|13413.4|13427.3|13412.3|2
1650983350000|2022-04-26 14:29:10|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|13427.8|13412.8|0
1650983360000|2022-04-26 14:29:20|13428.2|13413.2|13430.8|13415.8|13440.7|13424.2|13428.2|13413.2|21
1650983370000|2022-04-26 14:29:30|13432.2|13417.2|13430.6|13415.6|13432.2|13417.2|13430|13415|5
1650983380000|2022-04-26 14:29:40|13432.4|13417.4|13432.5|13417.5|13434.9|13419.9|13430.6|13415.6|10
1650983390000|2022-04-26 14:29:50|13433.4|13418.4|13429|13404|13435.4|13418.4|13428.6|13397.9|4
1650983400000|2022-04-26 14:30:00|13433.4|13395.9|13424.1|13409.1|13433.4|13412.9|13424.1|13395.9|10
1650983410000|2022-04-26 14:30:10|13429.4|13414.4|13429.6|13414.6|13431.9|13416.9|13429.4|13414.4|2
1650983420000|2022-04-26 14:30:20|13430.1|13415.1|13429.6|13414.6|13430.1|13415.1|13429.6|13414.6|0
1650983430000|2022-04-26 14:30:30|13429.7|13414.7|13430.8|13415.8|13435.1|13420.1|13429.7|13414.7|9
1650983440000|2022-04-26 14:30:40|13430.3|13415.3|13429.8|13414.8|13430.7|13415.7|13429.8|13414.8|0
1650983450000|2022-04-26 14:30:50|13430.3|13415.3|13429.4|13414.4|13430.3|13415.3|13429.4|13414.4|1
1650983460000|2022-04-26 14:31:00|13429.3|13414.3|13420.8|13405.8|13429.3|13414.3|13420.8|13405.8|0
1650983470000|2022-04-26 14:31:10|13420.3|13405.3|13420.8|13405.8|13420.8|13405.8|13420.3|13405.3|2
1650983480000|2022-04-26 14:31:20|13422.2|13407.2|13422.2|13407.2|13422.2|13407.2|13422.2|13407.2|2
1650983490000|2022-04-26 14:31:30|13422.3|13407.3|13420.8|13405.8|13422.3|13407.3|13420.8|13405.8|4
1650983500000|2022-04-26 14:31:40|13421.8|13406.8|13423.3|13408.3|13427.3|13412.3|13421.8|13406.8|7
1650983510000|2022-04-26 14:31:50|13425.6|13410.6|13431.5|13416.5|13432|13417|13425.2|13410.2|11
1650983520000|2022-04-26 14:32:00|13430.6|13415.6|13424.1|13409.1|13430.6|13415.6|13424.1|13409.1|11
1650983530000|2022-04-26 14:32:10|13425.1|13410.1|13424.1|13409.1|13426|13411|13424.1|13409.1|0
1650983540000|2022-04-26 14:32:20|13424.6|13409.6|13421.7|13406.7|13427.4|13412.4|13421.7|13406.7|1
1650983550000|2022-04-26 14:32:30|13421.6|13406.6|13422|13407|13423.9|13408.9|13420.1|13405.1|2
1650983560000|2022-04-26 14:32:40|13420.1|13405.1|13420.1|13405.1|13422.4|13407.4|13420.1|13405.1|1
1650983570000|2022-04-26 14:32:50|13417.8|13402.8|13417.2|13402.2|13418.3|13403.3|13416.2|13401.2|2
1650983580000|2022-04-26 14:33:00|13416.3|13401.3|13413.3|13398.3|13419.6|13404.6|13413.3|13398.3|7
1650983590000|2022-04-26 14:33:10|13412.8|13397.8|13412.8|13397.8|13412.8|13397.8|13412.8|13397.8|0
1650983600000|2022-04-26 14:33:20|13412.3|13397.3|13412.3|13397.3|13412.8|13397.8|13410.8|13395.8|3
1650983610000|2022-04-26 14:33:30|13410.8|13395.8|13407.8|13392.8|13411.3|13396.3|13407.8|13392.8|6
1650983620000|2022-04-26 14:33:40|13409.8|13394.8|13408.3|13393.3|13409.8|13394.8|13406.8|13391.8|10
1650983630000|2022-04-26 14:33:50|13409.2|13394.2|13402.2|13387.2|13410.2|13395.2|13401.8|13386.8|16
1650983640000|2022-04-26 14:34:00|13401.8|13386.8|13398.3|13383.3|13401.8|13386.8|13398.3|13383.3|14
1650983650000|2022-04-26 14:34:10|13397.9|13382.9|13384.9|13369.9|13397.9|13382.9|13384.9|13369.9|14
1650983660000|2022-04-26 14:34:20|13384.6|13369.6|13381.1|13366.1|13384.6|13369.6|13380.1|13365.1|4
1650983670000|2022-04-26 14:34:30|||||||||1
1650983680000|2022-04-26 14:34:40|13382.1|13367.1|13382.1|13367.1|13382.1|13367.1|13382.1|13367.1|0
1650983690000|2022-04-26 14:34:50|13383.1|13368.1|13394.7|13379.7|13398.3|13382.7|13383.1|13368.1|7
1650983700000|2022-04-26 14:35:00|13393.4|13378.4|13390.1|13375.1|13395.3|13380.3|13390.1|13375.1|3
1650983710000|2022-04-26 14:35:10|13389.1|13374.1|13389.6|13374.6|13389.6|13374.6|13389.1|13374.1|0
1650983720000|2022-04-26 14:35:20|13390|13375|13384.2|13369.2|13390|13375|13383.8|13368.8|22
1650983730000|2022-04-26 14:35:30|13384.3|13369.3|13384.3|13369.3|13384.3|13369.3|13384.3|13369.3|1
1650983750000|2022-04-26 14:35:50|13388.3|13373.3|13389.9|13374.9|13390.9|13375.9|13388.3|13373.3|1
1650983760000|2022-04-26 14:36:00|13390.4|13375.4|13390.4|13375.4|13390.4|13375.4|13389.9|13374.9|3
1650983770000|2022-04-26 14:36:10|13390.8|13375.8|13393.2|13378.2|13394.9|13379.9|13390.8|13375.8|5
1650983780000|2022-04-26 14:36:20|13392.8|13377.8|13393.7|13378.7|13393.7|13378.7|13392.8|13377.8|0
1650983790000|2022-04-26 14:36:30|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|4
1650983800000|2022-04-26 14:36:40|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|1
1650983820000|2022-04-26 14:37:00|13392.8|13377.8|13383.6|13368.6|13392.8|13377.8|13383.6|13368.6|16
1650983830000|2022-04-26 14:37:10|13383.1|13368.1|13386.5|13371.5|13386.5|13371.5|13383|13368|9
1650983840000|2022-04-26 14:37:20|13387|13372|13387.5|13372.5|13387.5|13372.5|13386.5|13371.5|0
1650983850000|2022-04-26 14:37:30|13388|13373|13394.5|13379.5|13397|13382|13388|13373|5
1650983860000|2022-04-26 14:37:40|13394.9|13379.9|13396.5|13381.5|13398|13383|13394.5|13379.5|2
1650983870000|2022-04-26 14:37:50|13397|13382|13397.5|13382.5|13397.5|13382.5|13397|13382|0
1650983880000|2022-04-26 14:38:00|13398.4|13383.4|13396.6|13381.6|13400|13385|13396.6|13381.6|5
1650983890000|2022-04-26 14:38:10|13395.6|13380.6|13398|13383|13398.5|13383.5|13394.4|13379.4|13
1650983900000|2022-04-26 14:38:20|13397.5|13382.5|13397.4|13382.4|13397.5|13382.5|13397|13382|0
1650983910000|2022-04-26 14:38:30|13397|13382|13397|13382|13397|13382|13397|13382|1
1650983920000|2022-04-26 14:38:40|13397.4|13382.4|13397.9|13382.9|13397.9|13382.9|13397.4|13382.4|1
1650983930000|2022-04-26 14:38:50|||||||||1
1650983940000|2022-04-26 14:39:00|13398.4|13383.4|13397.9|13382.9|13398.4|13383.4|13397.9|13382.9|2
1650983950000|2022-04-26 14:39:10|13397.5|13382.5|13392.9|13377.9|13397.5|13382.5|13392.9|13377.9|1
1650983960000|2022-04-26 14:39:20|13385.9|13370.9|13382.9|13367.9|13385.9|13370.9|13382.4|13367.4|4
1650983970000|2022-04-26 14:39:30|13383|13368|13388.9|13373.9|13389.4|13374.4|13383|13368|5
1650983990000|2022-04-26 14:39:50|||||||||1
1650984000000|2022-04-26 14:40:00|13388.4|13373.4|13387.3|13372.3|13388.9|13373.9|13386.4|13371.4|9
1650984010000|2022-04-26 14:40:10|13384.5|13369.5|13385.2|13370.2|13385.2|13370.2|13384.3|13369.3|2
1650984030000|2022-04-26 14:40:30|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|1
1650984040000|2022-04-26 14:40:40|13385.8|13370.8|13385.8|13370.8|13385.8|13370.8|13385.8|13370.8|0
1650984060000|2022-04-26 14:41:00|13384|13369|13383.9|13368.9|13384|13369|13383.9|13368.9|1
1650984070000|2022-04-26 14:41:10|||||||||4
1650984080000|2022-04-26 14:41:20|13392.9|13377.9|13392.3|13377.3|13393.7|13378.7|13390.9|13375.9|19
1650984090000|2022-04-26 14:41:30|13393.2|13378.2|13393.4|13378.4|13395.5|13380.5|13392.3|13377.3|5
1650984100000|2022-04-26 14:41:40|13392.8|13377.8|13395.1|13380.1|13395.1|13380.1|13392.8|13377.8|2
1650984120000|2022-04-26 14:42:00|13394.7|13379.7|13395.1|13380.1|13395.1|13380.1|13394.7|13379.7|2
1650984130000|2022-04-26 14:42:10|13394.7|13379.7|13390.2|13375.2|13394.7|13379.7|13389.2|13374.2|4
1650984140000|2022-04-26 14:42:20|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|1
1650984150000|2022-04-26 14:42:30|||||||||1
1650984160000|2022-04-26 14:42:40|13391.1|13376.1|13400.7|13385.7|13400.7|13385.7|13391.1|13376.1|8
1650984170000|2022-04-26 14:42:50|13402.7|13377.7|13402.7|13377.7|13402.7|13377.7|13402.7|13377.7|1
1650984180000|2022-04-26 14:43:00|13401.7|13376.7|13394.2|13379.2|13401.7|13379.2|13393.5|13376.7|1
1650984190000|2022-04-26 14:43:10|13392.3|13377.3|13390|13375|13392.3|13377.3|13390|13375|2
1650984200000|2022-04-26 14:43:20|13389.3|13374.3|13387.4|13372.4|13389.3|13374.3|13387.4|13372.4|0
1650984210000|2022-04-26 14:43:30|13387.8|13372.8|13390.1|13375.1|13390.1|13375.1|13387.8|13372.8|8
1650984220000|2022-04-26 14:43:40|13389.7|13374.7|13389.2|13374.2|13389.7|13374.7|13389.2|13374.2|0
1650984230000|2022-04-26 14:43:50|||||||||1
1650984240000|2022-04-26 14:44:00|13386|13371|13383.9|13368.9|13386|13371|13383.9|13368.9|2
1650984250000|2022-04-26 14:44:10|13383.4|13368.4|13383.8|13368.8|13383.8|13368.8|13382.8|13367.8|13
1650984260000|2022-04-26 14:44:20|13383.3|13368.3|13389.3|13374.3|13389.3|13374.3|13382.8|13367.8|7
1650984270000|2022-04-26 14:44:30|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|4
1650984280000|2022-04-26 14:44:40|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|1
1650984290000|2022-04-26 14:44:50|13393.7|13378.7|13393.3|13378.3|13393.8|13378.8|13393.3|13378.3|2
1650984300000|2022-04-26 14:45:00|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|13392.8|13377.8|6
1650984310000|2022-04-26 14:45:10|13393.3|13378.3|13391.8|13376.8|13393.3|13378.3|13391.5|13376.5|4
1650984320000|2022-04-26 14:45:20|13394.7|13379.7|13398.4|13383.4|13398.4|13383.4|13394.4|13379.4|6
1650984330000|2022-04-26 14:45:30|13397.4|13382.4|13398.2|13383.2|13398.4|13383.4|13395.9|13380.9|3
1650984340000|2022-04-26 14:45:40|13401.1|13386.1|13402.4|13387.4|13402.4|13387.4|13401.1|13386.1|1
1650984350000|2022-04-26 14:45:50|13406.9|13391.9|13407.4|13392.4|13407.4|13392.4|13406.9|13391.9|2
1650984360000|2022-04-26 14:46:00|13406.9|13391.9|13399.8|13384.8|13407.4|13392.4|13399.1|13384.1|5
1650984370000|2022-04-26 14:46:10|13399.9|13384.9|13401.3|13386.3|13402.9|13387.9|13399.9|13384.9|3
1650984380000|2022-04-26 14:46:20|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|0
1650984390000|2022-04-26 14:46:30|13402.4|13387.4|13400.4|13385.4|13402.4|13387.4|13400.4|13385.4|2
1650984410000|2022-04-26 14:46:50|13400.3|13385.3|13399.3|13384.3|13400.3|13385.3|13399.3|13384.3|1
1650984420000|2022-04-26 14:47:00|13399.8|13384.8|13395.8|13380.8|13399.8|13384.8|13395.8|13380.8|2
1650984430000|2022-04-26 14:47:10|13393.3|13378.3|13394.8|13379.8|13394.8|13379.8|13393.3|13378.3|3
1650984440000|2022-04-26 14:47:20|13395.3|13380.3|13395.3|13380.3|13395.3|13380.3|13395.3|13380.3|0
1650984450000|2022-04-26 14:47:30|||||||||1
1650984460000|2022-04-26 14:47:40|13395.4|13380.4|13395.4|13380.4|13395.4|13380.4|13395.4|13380.4|0
1650984470000|2022-04-26 14:47:50|13394.9|13379.9|13393.9|13378.9|13394.9|13379.9|13393.9|13378.9|1
1650984480000|2022-04-26 14:48:00|13394.1|13379.1|13395.2|13380.2|13395.7|13380.7|13394.1|13379.1|3
1650984490000|2022-04-26 14:48:10|13394.7|13379.7|13394.2|13379.2|13394.7|13379.7|13394.2|13379.2|2
1650984510000|2022-04-26 14:48:30|||||||||1
1650984520000|2022-04-26 14:48:40|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|7
1650984540000|2022-04-26 14:49:00|13394.8|13379.8|13395.8|13380.8|13397.3|13382.3|13394.8|13379.8|3
1650984550000|2022-04-26 14:49:10|13393.8|13378.8|13393.3|13378.3|13393.8|13378.8|13393.3|13378.3|2
1650984560000|2022-04-26 14:49:20|13395.8|13380.8|13396.3|13381.3|13396.3|13381.3|13395.3|13380.3|6
1650984570000|2022-04-26 14:49:30|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|2
1650984580000|2022-04-26 14:49:40|13394.4|13379.4|13394.3|13379.3|13394.7|13379.7|13394.3|13379.3|0
1650984590000|2022-04-26 14:49:50|13393.8|13378.8|13390.3|13375.3|13393.8|13378.8|13390.3|13375.3|4
1650984600000|2022-04-26 14:50:00|13389.8|13374.8|13387.3|13372.3|13389.8|13374.8|13387.3|13372.3|1
1650984630000|2022-04-26 14:50:30|13384.3|13369.3|13385.3|13370.3|13385.3|13370.3|13384.3|13369.3|2
1650984640000|2022-04-26 14:50:40|||||||||1
1650984650000|2022-04-26 14:50:50|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|1
1650984660000|2022-04-26 14:51:00|13383.4|13368.4|13366.8|13351.8|13383.4|13368.4|13366.8|13351.8|7
1650984670000|2022-04-26 14:51:10|13367.8|13352.8|13366.8|13351.8|13368.8|13353.8|13365.8|13350.8|3
1650984680000|2022-04-26 14:51:20|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|12
1650984690000|2022-04-26 14:51:30|13367.2|13352.2|13367.7|13352.7|13367.7|13352.7|13367.2|13352.2|2
1650984700000|2022-04-26 14:51:40|13367.9|13352.9|13367.9|13352.9|13367.9|13352.9|13367.4|13352.4|6
1650984710000|2022-04-26 14:51:50|13367.4|13352.4|13367.9|13352.9|13367.9|13352.9|13367.4|13352.4|3
1650984720000|2022-04-26 14:52:00|13366.9|13351.9|13366.5|13351.5|13367.3|13352.3|13366.5|13351.5|6
1650984730000|2022-04-26 14:52:10|13366.1|13351.1|13368|13353|13368|13353|13366|13351|1
1650984750000|2022-04-26 14:52:30|13367.1|13352.1|13368.5|13353.5|13368.5|13353.5|13367|13352|2
1650984760000|2022-04-26 14:52:40|13368.6|13353.6|13369.5|13354.5|13369.5|13354.5|13368|13353|5
1650984770000|2022-04-26 14:52:50|||||||||1
1650984780000|2022-04-26 14:53:00|13369|13354|13366|13351|13369.5|13354.5|13366|13351|6
1650984790000|2022-04-26 14:53:10|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|1
1650984800000|2022-04-26 14:53:20|13371.9|13356.9|13371.5|13356.5|13371.9|13356.9|13371.4|13356.4|1
1650984810000|2022-04-26 14:53:30|13371.4|13356.4|13367.1|13352.1|13371.4|13356.4|13367.1|13352.1|10
1650984820000|2022-04-26 14:53:40|13367|13352|13370.9|13355.9|13371.9|13356.9|13366|13351|7
1650984830000|2022-04-26 14:53:50|13371.4|13356.4|13371.9|13356.9|13371.9|13356.9|13371.4|13356.4|0
1650984840000|2022-04-26 14:54:00|13370.9|13355.9|13368.4|13353.4|13370.9|13355.9|13368.4|13353.4|2
1650984850000|2022-04-26 14:54:10|13368.5|13353.5|13368.5|13353.5|13368.5|13353.5|13368.5|13353.5|1
1650984890000|2022-04-26 14:54:50|13368.4|13353.4|13365.9|13350.9|13368.4|13353.4|13365.9|13350.9|5
1650984900000|2022-04-26 14:55:00|13366.8|13351.8|13359.4|13344.4|13367.4|13352.4|13359.4|13344.4|9
1650984910000|2022-04-26 14:55:10|13358.9|13343.9|13363.4|13348.4|13363.8|13348.8|13358.9|13343.9|5
1650984920000|2022-04-26 14:55:20|13363.9|13348.9|13377.2|13362.2|13377.2|13362.2|13362.4|13347.4|15
1650984930000|2022-04-26 14:55:30|13376.8|13361.8|13378.2|13363.2|13378.2|13363.2|13376.8|13361.8|0
1650984940000|2022-04-26 14:55:40|13378.7|13363.7|13383.7|13368.7|13384.2|13369.2|13378.7|13363.7|3
1650984950000|2022-04-26 14:55:50|13384.6|13369.6|13382.9|13367.9|13384.7|13369.7|13380.7|13365.7|3
1650984960000|2022-04-26 14:56:00|13382.8|13367.8|13384.7|13369.7|13384.7|13369.7|13380.3|13365.3|2
1650984970000|2022-04-26 14:56:10|13387.6|13372.6|13380.2|13365.2|13387.8|13372.8|13379.7|13364.7|1
1650984980000|2022-04-26 14:56:20|13380.7|13365.7|13380.2|13365.2|13380.7|13365.7|13379.7|13364.7|0
1650984990000|2022-04-26 14:56:30|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|1
1650985000000|2022-04-26 14:56:40|||||||||2
1650985010000|2022-04-26 14:56:50|13384|13369|13381.2|13366.2|13384.2|13369.2|13381.2|13366.2|2
1650985020000|2022-04-26 14:57:00|13380.7|13365.7|13381.7|13366.7|13383.7|13368.7|13378.8|13363.8|1
1650985040000|2022-04-26 14:57:20|13380.3|13365.3|13380.7|13365.7|13380.7|13365.7|13379.6|13364.6|0
1650985050000|2022-04-26 14:57:30|13381.1|13366.1|13381.2|13366.2|13381.2|13366.2|13381.1|13366.1|0
1650985070000|2022-04-26 14:57:50|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|1
1650985080000|2022-04-26 14:58:00|13380.2|13365.2|13382.9|13367.9|13383.2|13368.2|13378.8|13363.8|3
1650985090000|2022-04-26 14:58:10|13383.2|13368.2|13378.6|13363.6|13383.2|13368.2|13377.6|13362.6|4
1650985100000|2022-04-26 14:58:20|13378|13363|13378.5|13363.5|13378.5|13363.5|13376.2|13361.2|1
1650985110000|2022-04-26 14:58:30|13378.7|13363.7|13379.2|13364.2|13379.2|13364.2|13378.7|13363.7|0
1650985130000|2022-04-26 14:58:50|13379.6|13364.6|13378.6|13363.6|13379.6|13364.6|13378.2|13363.2|1
1650985140000|2022-04-26 14:59:00|13378.2|13363.2|13375.1|13360.1|13378.6|13363.6|13375.1|13360.1|0
1650985170000|2022-04-26 14:59:30|13377.9|13362.9|13383.6|13368.6|13383.6|13368.6|13377.6|13362.6|5
1650985180000|2022-04-26 14:59:40|13379.9|13364.9|13381.1|13366.1|13381.1|13366.1|13379.6|13364.6|0
1650985190000|2022-04-26 14:59:50|13381.6|13366.6|13382.6|13367.6|13383.1|13368.1|13381.6|13366.6|1
1650985200000|2022-04-26 15:00:00|13382.2|13367.2|13371.1|13356.1|13382.2|13367.2|13371.1|13356.1|8
1650985210000|2022-04-26 15:00:10|13370.6|13355.6|13363.7|13348.7|13371.1|13356.1|13363.7|13348.7|3
1650985220000|2022-04-26 15:00:20|13363.6|13348.6|13365.6|13350.6|13365.6|13350.6|13362.6|13347.6|10
1650985250000|2022-04-26 15:00:50|||||||||1
1650985260000|2022-04-26 15:01:00|13364.3|13349.3|13366.6|13351.6|13367.1|13352.1|13364.1|13349.1|3
1650985280000|2022-04-26 15:01:20|13366.1|13351.1|13366.6|13351.6|13366.6|13351.6|13366.1|13351.1|1
1650985300000|2022-04-26 15:01:40|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|13366.7|13351.7|1
1650985310000|2022-04-26 15:01:50|13365.3|13350.3|13361.8|13346.8|13365.6|13350.6|13361.8|13346.8|4
1650985320000|2022-04-26 15:02:00|13363.3|13348.3|13365.7|13350.7|13365.7|13350.7|13362.7|13347.7|12
1650985330000|2022-04-26 15:02:10|13365.2|13350.2|13373|13358|13373|13358|13365.2|13350.2|4
1650985340000|2022-04-26 15:02:20|13372.5|13357.5|13374.5|13359.5|13374.5|13359.5|13372.5|13357.5|1
1650985350000|2022-04-26 15:02:30|13375|13360|13375.5|13360.5|13375.5|13360.5|13375|13360|0
1650985360000|2022-04-26 15:02:40|13376|13361|13376|13361|13376|13361|13376|13361|0
1650985370000|2022-04-26 15:02:50|13376.5|13361.5|13377.1|13362.1|13377.5|13362.5|13376.5|13361.5|2
1650985380000|2022-04-26 15:03:00|13377|13362|13383|13368|13384|13369|13377|13362|8
1650985390000|2022-04-26 15:03:10|13382.5|13367.5|13381.5|13366.5|13382.5|13367.5|13379.5|13364.5|5
1650985400000|2022-04-26 15:03:20|13377|13362|13376.5|13361.5|13377|13362|13375.6|13360.6|5
1650985410000|2022-04-26 15:03:30|13376|13361|13375.6|13360.6|13376|13361|13375.5|13360.5|0
1650985420000|2022-04-26 15:03:40|13375.5|13360.5|13375|13360|13375.5|13360.5|13375|13360|0
1650985430000|2022-04-26 15:03:50|||||||||1
1650985440000|2022-04-26 15:04:00|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|0
1650985450000|2022-04-26 15:04:10|13374.2|13359.2|13375|13360|13375.5|13360.5|13374.2|13359.2|1
1650985470000|2022-04-26 15:04:30|||||||||1
1650985490000|2022-04-26 15:04:50|||||||||1
1650985500000|2022-04-26 15:05:00|13373.5|13358.5|13374|13359|13374|13359|13373.5|13358.5|0
1650985510000|2022-04-26 15:05:10|13377|13362|13377|13362|13377|13362|13377|13362|14
1650985520000|2022-04-26 15:05:20|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|3
1650985540000|2022-04-26 15:05:40|13378.4|13363.4|13378.6|13363.6|13379.5|13364.5|13378.4|13363.4|0
1650985550000|2022-04-26 15:05:50|13379.1|13364.1|13380.6|13365.6|13380.6|13365.6|13379.1|13364.1|2
1650985560000|2022-04-26 15:06:00|13381.1|13366.1|13380.5|13365.5|13381.1|13366.1|13380.5|13365.5|1
1650985570000|2022-04-26 15:06:10|13381|13366|13381|13366|13381|13366|13381|13366|1
1650985580000|2022-04-26 15:06:20|13382|13367|13382|13367|13382|13367|13382|13367|2
1650985590000|2022-04-26 15:06:30|13381.9|13366.9|13378.2|13363.2|13381.9|13366.9|13374.2|13359.2|4
1650985600000|2022-04-26 15:06:40|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|13377.2|13362.2|0
1650985610000|2022-04-26 15:06:50|13378.2|13363.2|13378.1|13363.1|13378.6|13363.6|13378.1|13363.1|0
1650985620000|2022-04-26 15:07:00|13378.6|13363.6|13380.6|13365.6|13381.1|13366.1|13378.6|13363.6|2
1650985630000|2022-04-26 15:07:10|||||||||2
1650985660000|2022-04-26 15:07:40|13387.2|13372.2|13390.6|13375.6|13391.6|13376.6|13387.2|13372.2|22
1650985670000|2022-04-26 15:07:50|13391.1|13376.1|13391.2|13376.2|13391.2|13376.2|13391.1|13376.1|0
1650985680000|2022-04-26 15:08:00|13389.7|13374.7|13377.7|13362.7|13389.7|13374.7|13377.7|13362.7|25
1650985690000|2022-04-26 15:08:10|13375.8|13360.8|13375.2|13360.2|13375.8|13360.8|13375.2|13360.2|2
1650985700000|2022-04-26 15:08:20|13375.6|13360.6|13380.2|13365.2|13382.2|13367.2|13375.2|13360.2|1
1650985710000|2022-04-26 15:08:30|13379.7|13364.7|13381.5|13366.5|13381.5|13366.5|13379.7|13364.7|0
1650985720000|2022-04-26 15:08:40|13381.2|13366.2|13381.6|13366.6|13381.7|13366.7|13379.8|13364.8|0
1650985730000|2022-04-26 15:08:50|13381.2|13366.2|13382.6|13367.6|13382.6|13367.6|13380.2|13365.2|0
1650985740000|2022-04-26 15:09:00|13382.2|13367.2|13383.1|13368.1|13383.1|13368.1|13382.1|13367.1|1
1650985750000|2022-04-26 15:09:10|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|2
1650985760000|2022-04-26 15:09:20|13384.1|13369.1|13384.1|13369.1|13384.1|13369.1|13384.1|13369.1|1
1650985780000|2022-04-26 15:09:40|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|1
1650985790000|2022-04-26 15:09:50|||||||||3
1650985800000|2022-04-26 15:10:00|13384.1|13369.1|13382.1|13367.1|13384.1|13369.1|13381.2|13366.2|2
1650985810000|2022-04-26 15:10:10|13381.7|13366.7|13381.2|13366.2|13382.1|13367.1|13381.1|13366.1|0
1650985820000|2022-04-26 15:10:20|13380.7|13365.7|13378.1|13363.1|13380.7|13365.7|13378.1|13363.1|1
1650985830000|2022-04-26 15:10:30|13376.7|13361.7|13375.4|13360.4|13376.7|13361.7|13374.6|13359.6|11
1650985840000|2022-04-26 15:10:40|13375.9|13360.9|13375.7|13360.7|13376|13361|13375.7|13360.7|1
1650985850000|2022-04-26 15:10:50|13375|13360|13374.4|13359.4|13375.4|13360.4|13374.4|13359.4|1
1650985860000|2022-04-26 15:11:00|13374|13359|13373.6|13358.6|13374.6|13359.6|13373.6|13358.6|0
1650985870000|2022-04-26 15:11:10|13373.4|13358.4|13373.9|13358.9|13373.9|13358.9|13373.4|13358.4|7
1650985880000|2022-04-26 15:11:20|13373.4|13358.4|13373.4|13358.4|13373.4|13358.4|13373.4|13358.4|1
1650985900000|2022-04-26 15:11:40|13370.9|13355.9|13371.4|13356.4|13371.4|13356.4|13370.9|13355.9|2
1650985930000|2022-04-26 15:12:10|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|1
1650985940000|2022-04-26 15:12:20|13371.9|13356.9|13372.9|13357.9|13372.9|13357.9|13371.9|13356.9|1
1650985950000|2022-04-26 15:12:30|13371.9|13356.9|13371.9|13356.9|13372.4|13357.4|13370.9|13355.9|2
1650985980000|2022-04-26 15:13:00|13371|13356|13371|13356|13372.4|13357.4|13370.9|13355.9|1
1650985990000|2022-04-26 15:13:10|13370.5|13355.5|13372.1|13357.1|13372.1|13357.1|13370.1|13355.1|0
1650986000000|2022-04-26 15:13:20|13370.6|13355.6|13371|13356|13371|13356|13370.6|13355.6|2
1650986010000|2022-04-26 15:13:30|13371.1|13356.1|13370|13355|13371.1|13356.1|13369.5|13354.5|0
1650986020000|2022-04-26 15:13:40|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|13367.5|13352.5|1
1650986030000|2022-04-26 15:13:50|13365.5|13350.5|13363.6|13348.6|13365.5|13350.5|13363.6|13348.6|2
1650986040000|2022-04-26 15:14:00|13364|13349|13364.5|13349.5|13364.5|13349.5|13364|13349|1
1650986050000|2022-04-26 15:14:10|13364|13349|13364|13349|13364|13349|13364|13349|2
1650986060000|2022-04-26 15:14:20|13363.5|13348.5|13364|13349|13364|13349|13363.5|13348.5|0
1650986070000|2022-04-26 15:14:30|13364.5|13349.5|13368.2|13353.2|13368.2|13353.2|13364.5|13349.5|8
1650986080000|2022-04-26 15:14:40|13373.4|13358.4|13372.5|13357.5|13373.4|13358.4|13372.5|13357.5|6
1650986090000|2022-04-26 15:14:50|13370.2|13355.2|13369.8|13354.8|13370.2|13355.2|13369.8|13354.8|3
1650986100000|2022-04-26 15:15:00|13369.4|13354.4|13369.3|13354.3|13369.4|13354.4|13369.3|13354.3|1
1650986110000|2022-04-26 15:15:10|13364.8|13349.8|13367.4|13352.4|13367.4|13352.4|13364.8|13349.8|10
1650986120000|2022-04-26 15:15:20|13369.9|13354.9|13373|13358|13377.6|13362.6|13369.9|13354.9|6
1650986130000|2022-04-26 15:15:30|13372.5|13357.5|13372.4|13357.4|13372.5|13357.5|13371.9|13356.9|0
1650986140000|2022-04-26 15:15:40|13371.9|13356.9|13371.9|13356.9|13372.4|13357.4|13369|13354|4
1650986150000|2022-04-26 15:15:50|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|0
1650986160000|2022-04-26 15:16:00|13371.8|13356.8|13369.9|13354.9|13372.8|13357.8|13369.9|13354.9|1
1650986170000|2022-04-26 15:16:10|13371.3|13356.3|13369.4|13354.4|13371.3|13356.3|13369.4|13354.4|1
1650986180000|2022-04-26 15:16:20|13368.9|13353.9|13368.4|13353.4|13368.9|13353.9|13368|13353|0
1650986190000|2022-04-26 15:16:30|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|10
1650986200000|2022-04-26 15:16:40|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|0
1650986220000|2022-04-26 15:17:00|13374|13359|13370.3|13355.3|13374|13359|13370.3|13355.3|2
1650986230000|2022-04-26 15:17:10|13369.5|13354.5|13369|13354|13370|13355|13368.5|13353.5|3
1650986240000|2022-04-26 15:17:20|13368.5|13353.5|13368.9|13353.9|13369|13354|13368.5|13353.5|0
1650986250000|2022-04-26 15:17:30|13369|13354|13369|13354|13369|13354|13369|13354|0
1650986260000|2022-04-26 15:17:40|13368.9|13353.9|13368.4|13353.4|13368.9|13353.9|13368.4|13353.4|0
1650986280000|2022-04-26 15:18:00|13367.5|13352.5|13364.9|13349.9|13367.5|13352.5|13364.9|13349.9|2
1650986300000|2022-04-26 15:18:20|13365|13350|13365.4|13350.4|13365.4|13350.4|13365|13350|1
1650986310000|2022-04-26 15:18:30|13365.5|13350.5|13369|13354|13369|13354|13365.5|13350.5|14
1650986350000|2022-04-26 15:19:10|||||||||2
1650986380000|2022-04-26 15:19:40|13371|13356|13369.5|13354.5|13371|13356|13369.5|13354.5|3
1650986390000|2022-04-26 15:19:50|13369|13354|13369.5|13354.5|13369.5|13354.5|13368.5|13353.5|0
1650986400000|2022-04-26 15:20:00|13370|13355|13369|13354|13370|13355|13369|13354|1
1650986420000|2022-04-26 15:20:20|||||||||1
1650986430000|2022-04-26 15:20:30|||||||||8
1650986440000|2022-04-26 15:20:40|13370.5|13355.5|13370|13355|13370.5|13355.5|13370|13355|4
1650986450000|2022-04-26 15:20:50|13373.2|13358.2|13372.9|13357.9|13373.2|13358.2|13372.9|13357.9|1
1650986460000|2022-04-26 15:21:00|13373.4|13358.4|13373.4|13358.4|13373.4|13358.4|13373.4|13358.4|0
1650986470000|2022-04-26 15:21:10|13373|13358|13373.4|13358.4|13373.4|13358.4|13372.9|13357.9|0
1650986500000|2022-04-26 15:21:40|13372.9|13357.9|13379.9|13364.9|13380.9|13365.9|13372.9|13357.9|7
1650986510000|2022-04-26 15:21:50|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1650986520000|2022-04-26 15:22:00|13379.9|13364.9|13378.9|13363.9|13380.4|13365.4|13378.9|13363.9|0
1650986530000|2022-04-26 15:22:10|13378.4|13363.4|13380.4|13365.4|13380.9|13365.9|13378.4|13363.4|2
1650986540000|2022-04-26 15:22:20|13379.9|13364.9|13380.4|13365.4|13380.4|13365.4|13379.9|13364.9|0
1650986550000|2022-04-26 15:22:30|13379.9|13364.9|13380.4|13365.4|13380.9|13365.9|13379.4|13364.4|0
1650986560000|2022-04-26 15:22:40|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|1
1650986570000|2022-04-26 15:22:50|13380.8|13365.8|13380.9|13365.9|13380.9|13365.9|13380.5|13365.5|3
1650986580000|2022-04-26 15:23:00|13380.4|13365.4|13386.4|13371.4|13386.4|13371.4|13380|13365|4
1650986590000|2022-04-26 15:23:10|13387.3|13372.3|13390.7|13375.7|13390.7|13375.7|13387.3|13372.3|6
1650986600000|2022-04-26 15:23:20|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|0
1650986610000|2022-04-26 15:23:30|13391.7|13376.7|13395.6|13380.6|13396.1|13381.1|13391.7|13376.7|4
1650986620000|2022-04-26 15:23:40|13397.7|13382.7|13405.3|13390.3|13407.3|13392.3|13395.2|13380.2|18
1650986630000|2022-04-26 15:23:50|13404.7|13389.7|13404.2|13389.2|13404.7|13389.7|13404.2|13389.2|1
1650986640000|2022-04-26 15:24:00|13403.7|13388.7|13394.4|13379.4|13403.7|13388.7|13393.7|13378.7|8
1650986650000|2022-04-26 15:24:10|13393.4|13378.4|13400.2|13385.2|13400.2|13385.2|13393.4|13378.4|5
1650986670000|2022-04-26 15:24:30|13397.9|13382.9|13399.4|13384.4|13399.9|13384.9|13397.9|13382.9|2
1650986680000|2022-04-26 15:24:40|13398.9|13383.9|13400.2|13385.2|13400.2|13385.2|13398.9|13383.9|3
1650986690000|2022-04-26 15:24:50|13400.3|13385.3|13397.3|13382.3|13400.3|13385.3|13397.3|13382.3|1
1650986700000|2022-04-26 15:25:00|13397.8|13382.8|13394.8|13379.8|13397.8|13382.8|13394.5|13379.5|1
1650986730000|2022-04-26 15:25:30|13392.3|13377.3|13395.3|13380.3|13395.3|13380.3|13392.3|13377.3|1
1650986740000|2022-04-26 15:25:40|13394.3|13379.3|13393.3|13378.3|13394.3|13379.3|13392.9|13377.9|1
1650986750000|2022-04-26 15:25:50|||||||||1
1650986760000|2022-04-26 15:26:00|13392.9|13377.9|13392.8|13377.8|13392.9|13377.9|13392.4|13377.4|1
1650986770000|2022-04-26 15:26:10|13394.7|13379.7|13394.9|13379.9|13394.9|13379.9|13394.7|13379.7|0
1650986790000|2022-04-26 15:26:30|13394.8|13379.8|13396.9|13381.9|13397.3|13382.3|13394.8|13379.8|2
1650986800000|2022-04-26 15:26:40|13397.3|13382.3|13397.3|13382.3|13397.8|13382.8|13396.8|13381.8|1
1650986830000|2022-04-26 15:27:10|13397.8|13382.8|13397.3|13382.3|13397.8|13382.8|13397.3|13382.3|0
1650986850000|2022-04-26 15:27:30|13398.3|13383.3|13398.8|13383.8|13398.8|13383.8|13397.8|13382.8|1
1650986860000|2022-04-26 15:27:40|13401.1|13386.1|13400.3|13385.3|13401.2|13386.2|13400.2|13385.2|1
1650986870000|2022-04-26 15:27:50|13400.7|13385.7|13400.8|13385.8|13400.8|13385.8|13400.7|13385.7|1
1650986890000|2022-04-26 15:28:10|13400.7|13385.7|13400.7|13385.7|13400.7|13385.7|13400.7|13385.7|0
1650986910000|2022-04-26 15:28:30|13400.8|13385.8|13400.8|13385.8|13400.8|13385.8|13400.8|13385.8|0
1650986920000|2022-04-26 15:28:40|13401.2|13386.2|13404.8|13389.8|13404.8|13389.8|13401.2|13386.2|2
1650986930000|2022-04-26 15:28:50|||||||||1
1650986940000|2022-04-26 15:29:00|13405.3|13390.3|13411.1|13396.1|13412.6|13397.6|13405.3|13390.3|5
1650986950000|2022-04-26 15:29:10|13411.2|13396.2|13405.8|13390.8|13411.2|13396.2|13405.8|13390.8|8
1650986960000|2022-04-26 15:29:20|13406.2|13391.2|13405.3|13390.3|13406.2|13391.2|13404.3|13389.3|0
1650986970000|2022-04-26 15:29:30|13405.8|13390.8|13405.3|13390.3|13406.2|13391.2|13405.2|13390.2|0
1650986980000|2022-04-26 15:29:40|13405.8|13390.8|13404.8|13389.8|13405.8|13390.8|13404.3|13389.3|0
1650986990000|2022-04-26 15:29:50|13407.6|13392.6|13407.2|13392.2|13408.3|13393.3|13407.2|13392.2|2
1650987000000|2022-04-26 15:30:00|13407.7|13392.7|13407.8|13392.8|13407.8|13392.8|13407.7|13392.7|0
1650987010000|2022-04-26 15:30:10|13408.2|13393.2|13406.3|13391.3|13408.3|13393.3|13406.3|13391.3|1
1650987030000|2022-04-26 15:30:30|13405.3|13390.3|13399.2|13384.2|13405.3|13390.3|13399.2|13384.2|2
1650987040000|2022-04-26 15:30:40|13400.5|13385.5|13394.2|13379.2|13400.5|13385.5|13394.2|13379.2|17
1650987050000|2022-04-26 15:30:50|13394.7|13379.7|13393.2|13378.2|13394.7|13379.7|13393.2|13378.2|1
1650987060000|2022-04-26 15:31:00|13390.9|13375.9|13394|13379|13394|13379|13390.9|13375.9|6
1650987070000|2022-04-26 15:31:10|13393.2|13378.2|13392|13377|13393.2|13378.2|13392|13377|0
1650987090000|2022-04-26 15:31:30|13391.6|13376.6|13396.3|13381.3|13396.3|13381.3|13391.5|13376.5|2
1650987100000|2022-04-26 15:31:40|13397|13382|13397.5|13382.5|13397.5|13382.5|13397|13382|0
1650987110000|2022-04-26 15:31:50|||||||||1
1650987120000|2022-04-26 15:32:00|13396.6|13381.6|13394|13379|13396.6|13381.6|13394|13379|1
1650987130000|2022-04-26 15:32:10|13393.5|13378.5|13390.5|13375.5|13393.5|13378.5|13390.5|13375.5|1
1650987140000|2022-04-26 15:32:20|13391|13376|13392.5|13377.5|13392.5|13377.5|13391|13376|1
1650987150000|2022-04-26 15:32:30|13392.6|13377.6|13392|13377|13392.6|13377.6|13390.5|13375.5|1
1650987160000|2022-04-26 15:32:40|13392.5|13377.5|13395.5|13380.5|13396|13381|13392.5|13377.5|4
1650987170000|2022-04-26 15:32:50|13396|13381|13395.5|13380.5|13396|13381|13395.5|13380.5|1
1650987200000|2022-04-26 15:33:20|13398|13383|13398|13383|13398|13383|13398|13383|7
1650987220000|2022-04-26 15:33:40|13401.4|13386.4|13401.9|13386.9|13401.9|13386.9|13401.4|13386.4|1
1650987240000|2022-04-26 15:34:00|13401.5|13386.5|13401.4|13386.4|13401.9|13386.9|13401.4|13386.4|1
1650987250000|2022-04-26 15:34:10|13401.9|13386.9|13402.4|13387.4|13402.4|13387.4|13401.4|13386.4|0
1650987270000|2022-04-26 15:34:30|13403.9|13388.9|13403.9|13388.9|13403.9|13388.9|13403.9|13388.9|5
1650987290000|2022-04-26 15:34:50|13407.5|13392.5|13407.7|13392.7|13407.7|13392.7|13406.7|13391.7|5
1650987300000|2022-04-26 15:35:00|13407.2|13392.2|13406.7|13391.7|13407.2|13392.2|13406.7|13391.7|0
1650987310000|2022-04-26 15:35:10|13406.2|13391.2|13405.7|13390.7|13406.2|13391.2|13405.7|13390.7|2
1650987340000|2022-04-26 15:35:40|13406.2|13391.2|13407.1|13392.1|13407.1|13392.1|13406.2|13391.2|0
1650987360000|2022-04-26 15:36:00|13407.2|13392.2|13407.2|13392.2|13407.2|13392.2|13407.2|13392.2|0
1650987370000|2022-04-26 15:36:10|13407|13392|13407|13392|13407|13392|13407|13392|0
1650987410000|2022-04-26 15:36:50|13407.3|13392.3|13406.8|13391.8|13407.3|13392.3|13406.8|13391.8|6
1650987420000|2022-04-26 15:37:00|13408.2|13393.2|13407.8|13392.8|13408.2|13393.2|13407.8|13392.8|1
1650987430000|2022-04-26 15:37:10|13407.9|13392.9|13410.2|13395.2|13410.2|13395.2|13407.9|13392.9|2
1650987480000|2022-04-26 15:38:00|13412.5|13397.5|13412.7|13397.7|13415.5|13400.5|13412.5|13397.5|6
1650987490000|2022-04-26 15:38:10|13412.5|13397.5|13412.4|13397.4|13412.5|13397.5|13412.4|13397.4|2
1650987510000|2022-04-26 15:38:30|13412|13397|13411.9|13396.9|13412|13397|13411.9|13396.9|0
1650987520000|2022-04-26 15:38:40|13412.4|13397.4|13412.3|13397.3|13412.4|13397.4|13412.3|13397.3|5
1650987540000|2022-04-26 15:39:00|13412.4|13397.4|13412.2|13397.2|13412.4|13397.4|13412.2|13397.2|1
1650987550000|2022-04-26 15:39:10|13412.7|13397.7|13412.2|13397.2|13412.7|13397.7|13412.2|13397.2|2
1650987560000|2022-04-26 15:39:20|13411.7|13396.7|13411.7|13396.7|13411.7|13396.7|13411.7|13396.7|0
1650987570000|2022-04-26 15:39:30|13411.6|13396.6|13412.1|13397.1|13412.1|13397.1|13411.6|13396.6|0
1650987580000|2022-04-26 15:39:40|13411.6|13396.6|13406.6|13391.6|13411.6|13396.6|13406.6|13391.6|1
1650987590000|2022-04-26 15:39:50|13404.1|13389.1|13404.1|13389.1|13404.1|13389.1|13404.1|13389.1|2
1650987600000|2022-04-26 15:40:00|13402.7|13387.7|13403.2|13388.2|13404.2|13389.2|13402.7|13387.7|2
1650987620000|2022-04-26 15:40:20|13402.7|13387.7|13403.1|13388.1|13403.1|13388.1|13402.6|13387.6|0
1650987630000|2022-04-26 15:40:30|13402.6|13387.6|13398.6|13383.6|13402.6|13387.6|13397.2|13382.2|1
1650987650000|2022-04-26 15:40:50|13404|13389|13404.6|13389.6|13404.6|13389.6|13404|13389|3
1650987660000|2022-04-26 15:41:00|13405.9|13390.9|13406.6|13391.6|13408.5|13393.5|13405.9|13390.9|7
1650987670000|2022-04-26 15:41:10|13406.5|13391.5|13406.5|13391.5|13406.5|13391.5|13406.5|13391.5|2
1650987690000|2022-04-26 15:41:30|13406.9|13391.9|13406.9|13391.9|13406.9|13391.9|13406.9|13391.9|2
1650987700000|2022-04-26 15:41:40|13409.4|13394.4|13406.8|13391.8|13409.4|13394.4|13406.8|13391.8|2
1650987710000|2022-04-26 15:41:50|13413.2|13398.2|13413.7|13398.7|13413.7|13398.7|13412.7|13397.7|17
1650987720000|2022-04-26 15:42:00|13413.2|13398.2|13413.7|13398.7|13413.7|13398.7|13413.2|13398.2|1
1650987750000|2022-04-26 15:42:30|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|0
1650987760000|2022-04-26 15:42:40|13414.1|13399.1|13416.6|13401.6|13416.6|13401.6|13414.1|13399.1|1
1650987770000|2022-04-26 15:42:50|13418|13403|13419.1|13404.1|13419.1|13404.1|13418|13403|0
1650987820000|2022-04-26 15:43:40|13419|13404|13419|13404|13419|13404|13419|13404|0
1650987850000|2022-04-26 15:44:10|13420.5|13405.5|13420.5|13405.5|13420.5|13405.5|13420.5|13405.5|0
1650987860000|2022-04-26 15:44:20|13423.3|13408.3|13424.2|13409.2|13424.2|13409.2|13423.3|13408.3|1
1650987870000|2022-04-26 15:44:30|13425.6|13410.6|13426.1|13411.1|13426.1|13411.1|13425.6|13410.6|0
1650987880000|2022-04-26 15:44:40|13426.6|13411.6|13427.6|13412.6|13427.6|13412.6|13426.6|13411.6|1
1650987900000|2022-04-26 15:45:00|13427.7|13412.7|13422.9|13407.9|13427.7|13412.7|13422.9|13407.9|3
1650987910000|2022-04-26 15:45:10|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|0
1650987920000|2022-04-26 15:45:20|13423.8|13408.8|13426.2|13411.2|13426.2|13411.2|13423.8|13408.8|0
1650987930000|2022-04-26 15:45:30|13425.7|13410.7|13427.3|13412.3|13427.3|13412.3|13425.3|13410.3|0
1650987940000|2022-04-26 15:45:40|13426.8|13411.8|13426.9|13411.9|13427.3|13412.3|13426.8|13411.8|1
1650987950000|2022-04-26 15:45:50|13426.8|13411.8|13426.8|13411.8|13426.8|13411.8|13426.4|13411.4|1
1650987960000|2022-04-26 15:46:00|13426.4|13411.4|13426.8|13411.8|13426.8|13411.8|13426.4|13411.4|0
1650987970000|2022-04-26 15:46:10|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|1
1650987990000|2022-04-26 15:46:30|13427.3|13412.3|13426.4|13411.4|13427.3|13412.3|13426.4|13411.4|10
1650988000000|2022-04-26 15:46:40|13427.3|13412.3|13427.3|13412.3|13427.3|13412.3|13427.3|13412.3|0
1650988010000|2022-04-26 15:46:50|13425.9|13410.9|13425.9|13410.9|13425.9|13410.9|13425.9|13410.9|1
1650988020000|2022-04-26 15:47:00|13424.5|13409.5|13418.5|13403.5|13425|13410|13418.2|13403.2|4
1650988030000|2022-04-26 15:47:10|13417.1|13402.1|13416|13401|13417.1|13402.1|13416|13401|0
1650988040000|2022-04-26 15:47:20|13417.8|13402.8|13418|13403|13418|13403|13417.8|13402.8|0
1650988050000|2022-04-26 15:47:30|13417.5|13402.5|13418.5|13403.5|13418.5|13403.5|13417.5|13402.5|0
1650988090000|2022-04-26 15:48:10|||||||||1
1650988110000|2022-04-26 15:48:30|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|1
1650988120000|2022-04-26 15:48:40|13420.4|13405.4|13421.4|13406.4|13421.4|13406.4|13420.4|13405.4|0
1650988130000|2022-04-26 15:48:50|13419.9|13404.9|13416.1|13401.1|13419.9|13404.9|13415.9|13400.9|2
1650988140000|2022-04-26 15:49:00|13413.4|13398.4|13413.1|13398.1|13413.4|13398.4|13413.1|13398.1|2
1650988190000|2022-04-26 15:49:50|||||||||1
1650988200000|2022-04-26 15:50:00|13413|13398|13412.9|13397.9|13413.4|13398.4|13411.3|13396.3|6
1650988210000|2022-04-26 15:50:10|13413.3|13398.3|13412.8|13397.8|13413.3|13398.3|13412.7|13397.7|0
1650988220000|2022-04-26 15:50:20|||||||||1
1650988230000|2022-04-26 15:50:30|13416|13401|13416.9|13401.9|13416.9|13401.9|13416|13401|0
1650988240000|2022-04-26 15:50:40|13417.4|13402.4|13417.9|13402.9|13417.9|13402.9|13417.4|13402.4|0
1650988270000|2022-04-26 15:51:10|13417.5|13402.5|13417.5|13402.5|13417.5|13402.5|13417.5|13402.5|0
1650988310000|2022-04-26 15:51:50|13414.6|13399.6|13414.5|13399.5|13414.6|13399.6|13414.5|13399.5|3
1650988320000|2022-04-26 15:52:00|13414.1|13399.1|13414|13399|13414.1|13399.1|13414|13399|4
1650988330000|2022-04-26 15:52:10|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|1
1650988350000|2022-04-26 15:52:30|13412.5|13397.5|13412|13397|13412.5|13397.5|13412|13397|0
1650988370000|2022-04-26 15:52:50|||||||||1
1650988410000|2022-04-26 15:53:30|13413.4|13398.4|13418|13403|13418|13403|13413.4|13398.4|12
1650988420000|2022-04-26 15:53:40|13417.5|13402.5|13418|13403|13418|13403|13417.5|13402.5|0
1650988430000|2022-04-26 15:53:50|13417.9|13402.9|13416.7|13401.7|13417.9|13402.9|13416.7|13401.7|2
1650988440000|2022-04-26 15:54:00|13416.2|13401.2|13416.2|13401.2|13419.2|13404.2|13416.2|13401.2|2
1650988470000|2022-04-26 15:54:30|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|0
1650988480000|2022-04-26 15:54:40|13415.2|13400.2|13415|13400|13415.2|13400.2|13415|13400|0
1650988490000|2022-04-26 15:54:50|13414|13399|13413.6|13398.6|13414|13399|13413.6|13398.6|1
1650988500000|2022-04-26 15:55:00|13413.5|13398.5|13410.9|13395.9|13414|13399|13410.9|13395.9|3
1650988510000|2022-04-26 15:55:10|13410.7|13395.7|13407.4|13392.4|13410.7|13395.7|13406.4|13391.4|6
1650988520000|2022-04-26 15:55:20|13405.9|13390.9|13405.9|13390.9|13405.9|13390.9|13405.9|13390.9|0
1650988550000|2022-04-26 15:55:50|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|0
1650988560000|2022-04-26 15:56:00|13404.5|13389.5|13400.7|13385.7|13404.5|13389.5|13400.7|13385.7|3
1650988570000|2022-04-26 15:56:10|13400.4|13385.4|13400.4|13385.4|13400.4|13385.4|13400.4|13385.4|0
1650988640000|2022-04-26 15:57:20|||||||||1
1650988650000|2022-04-26 15:57:30|13400.5|13385.5|13400.6|13385.6|13400.6|13385.6|13400.5|13385.5|4
1650988660000|2022-04-26 15:57:40|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|2
1650988680000|2022-04-26 15:58:00|13400.4|13385.4|13400.5|13385.5|13400.5|13385.5|13400.4|13385.4|2
1650988690000|2022-04-26 15:58:10|13400.4|13385.4|13402.3|13387.3|13402.3|13387.3|13400.4|13385.4|1
1650988710000|2022-04-26 15:58:30|13397|13382|13391.4|13376.4|13398.1|13383.1|13391.4|13376.4|9
1650988720000|2022-04-26 15:58:40|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|0
1650988730000|2022-04-26 15:58:50|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|0
1650988740000|2022-04-26 15:59:00|13390.9|13375.9|13390.7|13375.7|13390.9|13375.9|13390.7|13375.7|0
1650988750000|2022-04-26 15:59:10|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|13391.2|13376.2|0
1650988760000|2022-04-26 15:59:20|13391.1|13376.1|13389.2|13374.2|13391.1|13376.1|13389.2|13374.2|3
1650988790000|2022-04-26 15:59:50|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|13389.7|13374.7|0
1650988800000|2022-04-26 16:00:00|13387.2|13372.2|13386.8|13371.8|13387.2|13372.2|13386.8|13371.8|2
1650988810000|2022-04-26 16:00:10|13386.7|13371.7|13386.2|13371.2|13386.7|13371.7|13386.2|13371.2|17
1650988820000|2022-04-26 16:00:20|13392.1|13377.1|13391.1|13376.1|13392.1|13377.1|13391.1|13376.1|2
1650988860000|2022-04-26 16:01:00|13391.5|13376.5|13391|13376|13391.5|13376.5|13391|13376|0
1650988870000|2022-04-26 16:01:10|13390.5|13375.5|13392.9|13377.9|13392.9|13377.9|13390.5|13375.5|1
1650988910000|2022-04-26 16:01:50|13396.6|13381.6|13404.3|13389.3|13404.3|13389.3|13396.6|13381.6|5
1650988920000|2022-04-26 16:02:00|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|0
1650988960000|2022-04-26 16:02:40|13404.7|13389.7|13401.6|13386.6|13404.7|13389.7|13401.1|13386.1|1
1650988980000|2022-04-26 16:03:00|13400.6|13385.6|13400.6|13385.6|13400.6|13385.6|13400.6|13385.6|0
1650989070000|2022-04-26 16:04:30|13400.4|13385.4|13396.7|13381.7|13400.4|13385.4|13393.4|13378.4|3
1650989080000|2022-04-26 16:04:40|13396.3|13381.3|13396.2|13381.2|13396.7|13381.7|13396.2|13381.2|0
1650989090000|2022-04-26 16:04:50|13396.7|13381.7|13397.1|13382.1|13397.1|13382.1|13396.7|13381.7|0
1650989100000|2022-04-26 16:05:00|13397.2|13382.2|13395.7|13380.7|13397.2|13382.2|13395.7|13380.7|0
1650989110000|2022-04-26 16:05:10|13394.7|13379.7|13394.7|13379.7|13394.7|13379.7|13394.7|13379.7|1
1650989120000|2022-04-26 16:05:20|13395.2|13380.2|13398.8|13383.8|13400.3|13385.3|13395.2|13380.2|1
1650989130000|2022-04-26 16:05:30|13398.9|13383.9|13399.9|13384.9|13399.9|13384.9|13398.9|13383.9|2
1650989140000|2022-04-26 16:05:40|13399.4|13384.4|13399.4|13384.4|13399.4|13384.4|13399.4|13384.4|0
1650989160000|2022-04-26 16:06:00|13399.5|13384.5|13398|13383|13399.5|13384.5|13398|13383|0
1650989170000|2022-04-26 16:06:10|13397.6|13382.6|13394.1|13379.1|13397.6|13382.6|13393.8|13378.8|1
1650989190000|2022-04-26 16:06:30|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|0
1650989210000|2022-04-26 16:06:50|13393|13378|13393|13378|13393|13378|13393|13378|0
1650989220000|2022-04-26 16:07:00|13391.6|13376.6|13387.6|13372.6|13391.6|13376.6|13387.6|13372.6|1
1650989250000|2022-04-26 16:07:30|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|13393.6|13378.6|14
1650989260000|2022-04-26 16:07:40|13394|13379|13394|13379|13394|13379|13394|13379|0
1650989280000|2022-04-26 16:08:00|13393.1|13378.1|13392.5|13377.5|13393.1|13378.1|13392.5|13377.5|0
1650989300000|2022-04-26 16:08:20|||||||||1
1650989310000|2022-04-26 16:08:30|13393|13378|13394.3|13379.3|13394.3|13379.3|13392.8|13377.8|3
1650989320000|2022-04-26 16:08:40|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|0
1650989330000|2022-04-26 16:08:50|13394.7|13379.7|13394.8|13379.8|13394.8|13379.8|13394.7|13379.7|0
1650989360000|2022-04-26 16:09:20|13395.2|13380.2|13400.6|13385.6|13400.6|13385.6|13395.2|13380.2|3
1650989370000|2022-04-26 16:09:30|13401.2|13386.2|13399.3|13384.3|13401.3|13386.3|13398.4|13383.4|1
1650989380000|2022-04-26 16:09:40|13398.4|13383.4|13397.9|13382.9|13398.4|13383.4|13397.9|13382.9|0
1650989390000|2022-04-26 16:09:50|13397.8|13382.8|13398.8|13383.8|13398.8|13383.8|13397.8|13382.8|0
1650989400000|2022-04-26 16:10:00|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|13398.3|13383.3|0
1650989410000|2022-04-26 16:10:10|13397.8|13382.8|13397.8|13382.8|13398.2|13383.2|13397.8|13382.8|0
1650989430000|2022-04-26 16:10:30|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|13394.1|13379.1|1
1650989440000|2022-04-26 16:10:40|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|0
1650989450000|2022-04-26 16:10:50|13393.5|13378.5|13393.4|13378.4|13393.5|13378.5|13393.4|13378.4|0
1650989460000|2022-04-26 16:11:00|13393.5|13378.5|13392|13377|13394|13379|13392|13377|5
1650989470000|2022-04-26 16:11:10|13391.9|13376.9|13393.7|13378.7|13393.7|13378.7|13391.9|13376.9|2
1650989480000|2022-04-26 16:11:20|13394.3|13379.3|13398.7|13383.7|13398.7|13383.7|13394.3|13379.3|2
1650989500000|2022-04-26 16:11:40|13398.3|13383.3|13398.2|13383.2|13398.3|13383.3|13398.2|13383.2|0
1650989510000|2022-04-26 16:11:50|13398.7|13383.7|13398.2|13383.2|13398.7|13383.7|13398.2|13383.2|0
1650989530000|2022-04-26 16:12:10|13398.8|13383.8|13395.5|13380.5|13398.8|13383.8|13395.5|13380.5|2
1650989540000|2022-04-26 16:12:20|13396|13381|13395.5|13380.5|13396|13381|13395.5|13380.5|1
1650989550000|2022-04-26 16:12:30|13393.9|13378.9|13392.4|13377.4|13393.9|13378.9|13391.9|13376.9|0
1650989560000|2022-04-26 16:12:40|13390.5|13375.5|13394.2|13379.2|13394.2|13379.2|13390.5|13375.5|1
1650989580000|2022-04-26 16:13:00|13394.1|13379.1|13394.6|13379.6|13394.6|13379.6|13394.1|13379.1|0
1650989590000|2022-04-26 16:13:10|13397.1|13382.1|13398.5|13383.5|13398.5|13383.5|13397.1|13382.1|4
1650989600000|2022-04-26 16:13:20|13398.9|13383.9|13399|13384|13399|13384|13398.9|13383.9|0
1650989620000|2022-04-26 16:13:40|13399.1|13384.1|13399.1|13384.1|13399.1|13384.1|13399.1|13384.1|0
1650989630000|2022-04-26 16:13:50|13399.6|13384.6|13403|13388|13403|13388|13399.6|13384.6|1
1650989640000|2022-04-26 16:14:00|13403.1|13388.1|13402.6|13387.6|13403.1|13388.1|13402.6|13387.6|3
1650989650000|2022-04-26 16:14:10|13402.5|13387.5|13402.5|13387.5|13402.5|13387.5|13402.5|13387.5|0
1650989740000|2022-04-26 16:15:40|13402|13387|13402.1|13387.1|13402.1|13387.1|13402|13387|0
1650989760000|2022-04-26 16:16:00|13402|13387|13402|13387|13402|13387|13402|13387|0
1650989780000|2022-04-26 16:16:20|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|1
1650989790000|2022-04-26 16:16:30|13401.2|13386.2|13399.3|13384.3|13401.2|13386.2|13398.3|13383.3|1
1650989810000|2022-04-26 16:16:50|13398.9|13383.9|13398.8|13383.8|13398.9|13383.9|13398.8|13383.8|0
1650989850000|2022-04-26 16:17:30|13395.4|13380.4|13394.9|13379.9|13395.4|13380.4|13394.9|13379.9|2
1650989860000|2022-04-26 16:17:40|13395.8|13380.8|13396.3|13381.3|13396.3|13381.3|13395.8|13380.8|6
1650989870000|2022-04-26 16:17:50|13395.8|13380.8|13397.8|13382.8|13397.8|13382.8|13395.8|13380.8|0
1650989880000|2022-04-26 16:18:00|13397.4|13382.4|13393.9|13378.9|13397.4|13382.4|13393.9|13378.9|1
1650989890000|2022-04-26 16:18:10|13394.3|13379.3|13395.3|13380.3|13395.3|13380.3|13394.3|13379.3|0
1650989900000|2022-04-26 16:18:20|||||||||1
1650989920000|2022-04-26 16:18:40|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|1
1650989940000|2022-04-26 16:19:00|13391.4|13376.4|13386.9|13371.9|13391.4|13376.4|13386.9|13371.9|3
1650989960000|2022-04-26 16:19:20|13386.4|13371.4|13390.1|13375.1|13390.1|13375.1|13386.4|13371.4|4
1650989970000|2022-04-26 16:19:30|13390.3|13375.3|13390.3|13375.3|13390.3|13375.3|13390.3|13375.3|0
1650989980000|2022-04-26 16:19:40|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|13390.7|13375.7|0
1650990000000|2022-04-26 16:20:00|13390.8|13375.8|13396.7|13381.7|13396.7|13381.7|13390.8|13375.8|0
1650990010000|2022-04-26 16:20:10|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|5
1650990020000|2022-04-26 16:20:20|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|1
1650990050000|2022-04-26 16:20:50|13397.7|13382.7|13397.7|13382.7|13398.2|13383.2|13397.7|13382.7|1
1650990060000|2022-04-26 16:21:00|13397.3|13382.3|13394.7|13379.7|13397.3|13382.3|13394.3|13379.3|1
1650990070000|2022-04-26 16:21:10|13395.2|13380.2|13397.2|13382.2|13397.7|13382.7|13395.2|13380.2|1
1650990080000|2022-04-26 16:21:20|13397.7|13382.7|13402.6|13387.6|13402.6|13387.6|13397.7|13382.7|3
1650990090000|2022-04-26 16:21:30|13402.7|13387.7|13402.2|13387.2|13402.7|13387.7|13402.2|13387.2|0
1650990100000|2022-04-26 16:21:40|13401.7|13386.7|13401.2|13386.2|13401.7|13386.7|13401.2|13386.2|0
1650990110000|2022-04-26 16:21:50|13400.3|13385.3|13399.7|13384.7|13400.3|13385.3|13399.7|13384.7|0
1650990120000|2022-04-26 16:22:00|13403.8|13388.8|13403.8|13388.8|13403.8|13388.8|13403.8|13388.8|1
1650990140000|2022-04-26 16:22:20|13402.8|13387.8|13402.7|13387.7|13402.8|13387.8|13402.7|13387.7|0
1650990150000|2022-04-26 16:22:30|13401.8|13386.8|13403.7|13388.7|13404.2|13389.2|13401.7|13386.7|2
1650990160000|2022-04-26 16:22:40|||||||||1
1650990200000|2022-04-26 16:23:20|||||||||2
1650990270000|2022-04-26 16:24:30|||||||||1
1650990280000|2022-04-26 16:24:40|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|0
1650990290000|2022-04-26 16:24:50|13404.6|13389.6|13403.9|13388.9|13404.6|13389.6|13403.9|13388.9|2
1650990300000|2022-04-26 16:25:00|13403.4|13388.4|13408.5|13393.5|13408.5|13393.5|13403.2|13388.2|8
1650990310000|2022-04-26 16:25:10|13408.7|13393.7|13408.7|13393.7|13408.7|13393.7|13408.7|13393.7|3
1650990330000|2022-04-26 16:25:30|13408.5|13393.5|13408.5|13393.5|13408.5|13393.5|13408.5|13393.5|0
1650990340000|2022-04-26 16:25:40|13408|13393|13408.1|13393.1|13408.1|13393.1|13408|13393|0
1650990350000|2022-04-26 16:25:50|13407.6|13392.6|13408.6|13393.6|13408.6|13393.6|13407.6|13392.6|1
1650990360000|2022-04-26 16:26:00|13408.7|13393.7|13408.2|13393.2|13408.7|13393.7|13408.2|13393.2|0
1650990370000|2022-04-26 16:26:10|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|13407.7|13392.7|0
1650990380000|2022-04-26 16:26:20|13407.2|13392.2|13408.7|13393.7|13408.7|13393.7|13406.7|13391.7|1
1650990410000|2022-04-26 16:26:50|13408.2|13393.2|13402.9|13387.9|13408.6|13393.6|13402.9|13387.9|3
1650990420000|2022-04-26 16:27:00|13403.4|13388.4|13400.9|13385.9|13403.4|13388.4|13400.9|13385.9|1
1650990460000|2022-04-26 16:27:40|13401|13386|13401|13386|13402|13387|13401|13386|2
1650990480000|2022-04-26 16:28:00|13401.4|13386.4|13405.3|13390.3|13405.3|13390.3|13401.4|13386.4|2
1650990490000|2022-04-26 16:28:10|13405.6|13390.6|13406.6|13391.6|13406.6|13391.6|13405.6|13390.6|0
1650990510000|2022-04-26 16:28:30|13407|13392|13407.6|13392.6|13407.6|13392.6|13407|13392|0
1650990530000|2022-04-26 16:28:50|13407.1|13392.1|13407.1|13392.1|13407.1|13392.1|13407.1|13392.1|0
1650990540000|2022-04-26 16:29:00|13406.6|13391.6|13404.6|13389.6|13406.6|13391.6|13404.6|13389.6|1
1650990550000|2022-04-26 16:29:10|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|4
1650990570000|2022-04-26 16:29:30|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|13403.1|13388.1|1
1650990580000|2022-04-26 16:29:40|13402.6|13387.6|13402.1|13387.1|13402.6|13387.6|13402.1|13387.1|0
1650990590000|2022-04-26 16:29:50|13401.9|13386.9|13392.5|13377.5|13401.9|13386.9|13392.5|13377.5|3
1650990600000|2022-04-26 16:30:00|13391.9|13376.9|13391.4|13376.4|13391.9|13376.9|13391.4|13376.4|1
1650990610000|2022-04-26 16:30:10|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|0
1650990660000|2022-04-26 16:31:00|13391.9|13376.9|13391.4|13376.4|13391.9|13376.9|13391.4|13376.4|0
1650990670000|2022-04-26 16:31:10|13392.4|13377.4|13392.4|13377.4|13392.4|13377.4|13392.4|13377.4|7
1650990680000|2022-04-26 16:31:20|13397.9|13382.9|13392.9|13377.9|13397.9|13382.9|13392.9|13377.9|2
1650990690000|2022-04-26 16:31:30|13391.9|13376.9|13391.4|13376.4|13391.9|13376.9|13391.4|13376.4|2
1650990720000|2022-04-26 16:32:00|13390.9|13375.9|13390.4|13375.4|13390.9|13375.9|13390.4|13375.4|21
1650990730000|2022-04-26 16:32:10|||||||||2
1650990740000|2022-04-26 16:32:20|13389.9|13374.9|13389.9|13374.9|13389.9|13374.9|13389.9|13374.9|2
1650990750000|2022-04-26 16:32:30|13393.6|13378.6|13395.3|13380.3|13395.3|13380.3|13393.6|13378.6|1
1650990780000|2022-04-26 16:33:00|13394.8|13379.8|13394.4|13379.4|13395.3|13380.3|13394.4|13379.4|0
1650990790000|2022-04-26 16:33:10|13393.9|13378.9|13391.4|13376.4|13393.9|13378.9|13391.4|13376.4|1
1650990800000|2022-04-26 16:33:20|13390.9|13375.9|13392.4|13377.4|13392.4|13377.4|13390.9|13375.9|4
1650990820000|2022-04-26 16:33:40|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|0
1650990830000|2022-04-26 16:33:50|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|0
1650990840000|2022-04-26 16:34:00|13390.9|13375.9|13394.8|13379.8|13394.8|13379.8|13390.9|13375.9|1
1650990850000|2022-04-26 16:34:10|13394.9|13379.9|13394.4|13379.4|13394.9|13379.9|13394.4|13379.4|0
1650990880000|2022-04-26 16:34:40|13393.9|13378.9|13393.4|13378.4|13393.9|13378.9|13393.4|13378.4|0
1650990900000|2022-04-26 16:35:00|13393.8|13378.8|13392.9|13377.9|13393.8|13378.8|13392.9|13377.9|0
1650990910000|2022-04-26 16:35:10|13391.9|13376.9|13390.4|13375.4|13391.9|13376.9|13390.4|13375.4|2
1650990920000|2022-04-26 16:35:20|13388.9|13373.9|13387.4|13372.4|13388.9|13373.9|13387.4|13372.4|0
1650990930000|2022-04-26 16:35:30|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|1
1650990940000|2022-04-26 16:35:40|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|0
1650990960000|2022-04-26 16:36:00|13386.5|13371.5|13387.5|13372.5|13388.6|13373.6|13386.5|13371.5|4
1650990970000|2022-04-26 16:36:10|13387|13372|13387|13372|13387|13372|13387|13372|1
1650990980000|2022-04-26 16:36:20|13387.5|13372.5|13387.5|13372.5|13387.5|13372.5|13387.5|13372.5|1
1650990990000|2022-04-26 16:36:30|13388|13373|13387.5|13372.5|13388|13373|13387.5|13372.5|1
1650991030000|2022-04-26 16:37:10|13388|13373|13388|13373|13388|13373|13388|13373|0
1650991040000|2022-04-26 16:37:20|13387|13372|13387.5|13372.5|13387.5|13372.5|13387|13372|8
1650991050000|2022-04-26 16:37:30|||||||||2
1650991080000|2022-04-26 16:38:00|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|2
1650991090000|2022-04-26 16:38:10|13387.5|13372.5|13387.5|13372.5|13387.5|13372.5|13387.5|13372.5|1
1650991110000|2022-04-26 16:38:30|13384.2|13369.2|13383.8|13368.8|13384.2|13369.2|13383.3|13368.3|6
1650991120000|2022-04-26 16:38:40|13382.9|13367.9|13382|13367|13382.9|13367.9|13381.9|13366.9|3
1650991130000|2022-04-26 16:38:50|13381.9|13366.9|13381.9|13366.9|13381.9|13366.9|13381.9|13366.9|2
1650991170000|2022-04-26 16:39:30|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|4
1650991190000|2022-04-26 16:39:50|13383.4|13368.4|13383.3|13368.3|13383.4|13368.4|13383.3|13368.3|0
1650991200000|2022-04-26 16:40:00|13385.2|13370.2|13383.2|13368.2|13385.7|13370.7|13383.2|13368.2|2
1650991210000|2022-04-26 16:40:10|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|2
1650991220000|2022-04-26 16:40:20|13383|13368|13383.5|13368.5|13383.5|13368.5|13383|13368|0
1650991230000|2022-04-26 16:40:30|||||||||1
1650991260000|2022-04-26 16:41:00|13383.4|13368.4|13382.9|13367.9|13383.4|13368.4|13382.9|13367.9|5
1650991270000|2022-04-26 16:41:10|13382|13367|13381.9|13366.9|13382|13367|13381.9|13366.9|0
1650991300000|2022-04-26 16:41:40|13382.3|13367.3|13385.7|13370.7|13385.7|13370.7|13382.3|13367.3|2
1650991310000|2022-04-26 16:41:50|13386.7|13371.7|13386.7|13371.7|13386.7|13371.7|13386.7|13371.7|1
1650991320000|2022-04-26 16:42:00|13387.2|13372.2|13383.9|13368.9|13387.2|13372.2|13383.9|13368.9|3
1650991340000|2022-04-26 16:42:20|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|0
1650991350000|2022-04-26 16:42:30|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|2
1650991360000|2022-04-26 16:42:40|13383.9|13368.9|13383.9|13368.9|13383.9|13368.9|13383.9|13368.9|0
1650991380000|2022-04-26 16:43:00|13383.8|13368.8|13386.2|13371.2|13388.6|13373.6|13383.8|13368.8|8
1650991390000|2022-04-26 16:43:10|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|0
1650991410000|2022-04-26 16:43:30|13385.7|13370.7|13385.7|13370.7|13385.7|13370.7|13385.7|13370.7|1
1650991420000|2022-04-26 16:43:40|13385.6|13370.6|13385.6|13370.6|13385.6|13370.6|13385.6|13370.6|0
1650991430000|2022-04-26 16:43:50|13386.5|13371.5|13386|13371|13386.5|13371.5|13386|13371|0
1650991440000|2022-04-26 16:44:00|13386.4|13371.4|13392.9|13377.9|13392.9|13377.9|13386.4|13371.4|1
1650991500000|2022-04-26 16:45:00|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|0
1650991520000|2022-04-26 16:45:20|13392.8|13377.8|13387.5|13372.5|13392.8|13377.8|13387.5|13372.5|12
1650991530000|2022-04-26 16:45:30|13387.4|13372.4|13387.5|13372.5|13387.9|13372.9|13387.4|13372.4|1
1650991540000|2022-04-26 16:45:40|13387.9|13372.9|13388.4|13373.4|13388.4|13373.4|13387.4|13372.4|0
1650991560000|2022-04-26 16:46:00|13388.5|13373.5|13388.1|13373.1|13388.5|13373.5|13388|13373|3
1650991570000|2022-04-26 16:46:10|13388|13373|13388|13373|13388|13373|13388|13373|0
1650991590000|2022-04-26 16:46:30|13388.1|13373.1|13387.6|13372.6|13388.1|13373.1|13387.6|13372.6|1
1650991620000|2022-04-26 16:47:00|13386.2|13371.2|13383.8|13368.8|13386.2|13371.2|13383.8|13368.8|0
1650991630000|2022-04-26 16:47:10|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|0
1650991650000|2022-04-26 16:47:30|13382.6|13367.6|13382.6|13367.6|13382.6|13367.6|13382.6|13367.6|1
1650991670000|2022-04-26 16:47:50|||||||||7
1650991680000|2022-04-26 16:48:00|13382.2|13367.2|13382.2|13367.2|13382.2|13367.2|13382.2|13367.2|0
1650991690000|2022-04-26 16:48:10|13382.1|13367.1|13382.1|13367.1|13382.1|13367.1|13382.1|13367.1|0
1650991700000|2022-04-26 16:48:20|13382.5|13367.5|13390.6|13375.6|13393.5|13378.5|13382.5|13367.5|16
1650991710000|2022-04-26 16:48:30|13390.7|13375.7|13389.7|13374.7|13390.7|13375.7|13389.7|13374.7|1
1650991740000|2022-04-26 16:49:00|13387.9|13372.9|13387.6|13372.6|13387.9|13372.9|13387.6|13372.6|0
1650991760000|2022-04-26 16:49:20|13388.1|13373.1|13388.1|13373.1|13388.1|13373.1|13388.1|13373.1|0
1650991770000|2022-04-26 16:49:30|13388.6|13373.6|13388.1|13373.1|13388.6|13373.6|13388.1|13373.1|1
1650991780000|2022-04-26 16:49:40|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|2
1650991790000|2022-04-26 16:49:50|13390.6|13375.6|13393.6|13378.6|13393.6|13378.6|13390.6|13375.6|2
1650991800000|2022-04-26 16:50:00|13391.6|13376.6|13389.7|13374.7|13391.6|13376.6|13389.7|13374.7|4
1650991810000|2022-04-26 16:50:10|13389.6|13374.6|13390.7|13375.7|13391.1|13376.1|13389.6|13374.6|3
1650991820000|2022-04-26 16:50:20|13391.1|13376.1|13390.1|13375.1|13391.1|13376.1|13390.1|13375.1|0
1650991860000|2022-04-26 16:51:00|13390.2|13375.2|13388.7|13373.7|13390.2|13375.2|13388.7|13373.7|1
1650991870000|2022-04-26 16:51:10|13388.8|13373.8|13384.9|13369.9|13388.8|13373.8|13384.9|13369.9|3
1650991880000|2022-04-26 16:51:20|13385.9|13370.9|13385.4|13370.4|13385.9|13370.9|13385.4|13370.4|1
1650991890000|2022-04-26 16:51:30|13383.6|13368.6|13383.5|13368.5|13383.6|13368.6|13382.5|13367.5|2
1650991900000|2022-04-26 16:51:40|13385.4|13370.4|13387.3|13372.3|13387.3|13372.3|13385.4|13370.4|3
1650991910000|2022-04-26 16:51:50|13386.8|13371.8|13390.7|13375.7|13390.7|13375.7|13386.8|13371.8|6
1650991920000|2022-04-26 16:52:00|13390.6|13375.6|13391.6|13376.6|13392|13377|13390.6|13375.6|2
1650991930000|2022-04-26 16:52:10|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|0
1650991940000|2022-04-26 16:52:20|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|2
1650991960000|2022-04-26 16:52:40|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|1
1650991980000|2022-04-26 16:53:00|13390.5|13375.5|13389.9|13374.9|13390.5|13375.5|13389.9|13374.9|5
1650991990000|2022-04-26 16:53:10|13390.5|13375.5|13390|13375|13390.5|13375.5|13390|13375|1
1650992010000|2022-04-26 16:53:30|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|1
1650992020000|2022-04-26 16:53:40|13389|13374|13387.2|13372.2|13389|13374|13387.2|13372.2|2
1650992040000|2022-04-26 16:54:00|13386.7|13371.7|13383.3|13368.3|13386.7|13371.7|13382.4|13367.4|7
1650992050000|2022-04-26 16:54:10|13383.4|13368.4|13383.8|13368.8|13383.8|13368.8|13383.4|13368.4|0
1650992060000|2022-04-26 16:54:20|13383.9|13368.9|13385.2|13370.2|13385.2|13370.2|13383.9|13368.9|7
1650992070000|2022-04-26 16:54:30|13385.3|13370.3|13384.8|13369.8|13385.3|13370.3|13384.8|13369.8|3
1650992080000|2022-04-26 16:54:40|13384.3|13369.3|13384.3|13369.3|13384.3|13369.3|13384.3|13369.3|0
1650992090000|2022-04-26 16:54:50|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|1
1650992100000|2022-04-26 16:55:00|13383.4|13368.4|13382|13367|13383.4|13368.4|13382|13367|2
1650992110000|2022-04-26 16:55:10|13381.8|13366.8|13385.6|13370.6|13386.5|13371.5|13381.8|13366.8|1
1650992130000|2022-04-26 16:55:30|13385.5|13370.5|13384.6|13369.6|13385.5|13370.5|13384.6|13369.6|0
1650992140000|2022-04-26 16:55:40|13383.2|13368.2|13382.7|13367.7|13383.2|13368.2|13382.7|13367.7|0
1650992160000|2022-04-26 16:56:00|13382.6|13367.6|13384.1|13369.1|13389.1|13374.1|13382.6|13367.6|17
1650992170000|2022-04-26 16:56:10|13383.6|13368.6|13383.1|13368.1|13383.6|13368.6|13383.1|13368.1|0
1650992210000|2022-04-26 16:56:50|13383|13368|13383|13368|13383|13368|13383|13368|1
1650992220000|2022-04-26 16:57:00|13383.4|13368.4|13384.5|13369.5|13384.5|13369.5|13383.4|13368.4|2
1650992230000|2022-04-26 16:57:10|13384.4|13369.4|13384.4|13369.4|13384.4|13369.4|13384.4|13369.4|0
1650992240000|2022-04-26 16:57:20|13385.3|13370.3|13387|13372|13387|13372|13385.3|13370.3|7
1650992260000|2022-04-26 16:57:40|13386.8|13371.8|13386.8|13371.8|13386.8|13371.8|13386.8|13371.8|0
1650992270000|2022-04-26 16:57:50|13390.9|13375.9|13391.7|13376.7|13391.7|13376.7|13390.9|13375.9|15
1650992280000|2022-04-26 16:58:00|13391.8|13376.8|13398.3|13383.3|13398.3|13383.3|13391.8|13376.8|3
1650992290000|2022-04-26 16:58:10|13397.2|13382.2|13397.2|13382.2|13397.2|13382.2|13397.2|13382.2|0
1650992300000|2022-04-26 16:58:20|13396.7|13381.7|13393.7|13378.7|13396.7|13381.7|13393.7|13378.7|3
1650992310000|2022-04-26 16:58:30|13394.2|13379.2|13393.7|13378.7|13394.2|13379.2|13393.7|13378.7|1
1650992320000|2022-04-26 16:58:40|13394.2|13379.2|13393.7|13378.7|13394.2|13379.2|13393.7|13378.7|0
1650992330000|2022-04-26 16:58:50|13394.2|13379.2|13394.9|13379.9|13394.9|13379.9|13393.7|13378.7|0
1650992340000|2022-04-26 16:59:00|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|0
1650992370000|2022-04-26 16:59:30|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|13395.8|13380.8|0
1650992380000|2022-04-26 16:59:40|13396.3|13381.3|13396.3|13381.3|13396.3|13381.3|13396.3|13381.3|1
1650992390000|2022-04-26 16:59:50|13396.2|13381.2|13397.1|13382.1|13397.1|13382.1|13396.2|13381.2|1
1650992400000|2022-04-26 17:00:00|13396.6|13381.6|13401.9|13386.9|13401.9|13386.9|13396.6|13381.6|4
1650992410000|2022-04-26 17:00:10|13401.5|13386.5|13401.5|13386.5|13401.5|13386.5|13401.5|13386.5|0
1650992440000|2022-04-26 17:00:40|13401.4|13386.4|13401.4|13386.4|13401.4|13386.4|13401.4|13386.4|0
1650992460000|2022-04-26 17:01:00|13401.9|13386.9|13394.4|13379.4|13401.9|13386.9|13394.4|13379.4|6
1650992470000|2022-04-26 17:01:10|13392.6|13377.6|13392|13377|13392.6|13377.6|13392|13377|1
1650992480000|2022-04-26 17:01:20|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|0
1650992490000|2022-04-26 17:01:30|13392.9|13377.9|13393.4|13378.4|13393.9|13378.9|13392.9|13377.9|2
1650992500000|2022-04-26 17:01:40|13393.9|13378.9|13392.5|13377.5|13393.9|13378.9|13392.5|13377.5|0
1650992510000|2022-04-26 17:01:50|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|0
1650992520000|2022-04-26 17:02:00|13392.4|13377.4|13391|13376|13392.9|13377.9|13391|13376|2
1650992540000|2022-04-26 17:02:20|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|13392.9|13377.9|1
1650992580000|2022-04-26 17:03:00|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|1
1650992600000|2022-04-26 17:03:20|13391.5|13376.5|13389.6|13374.6|13391.5|13376.5|13389.6|13374.6|1
1650992610000|2022-04-26 17:03:30|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|0
1650992640000|2022-04-26 17:04:00|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|2
1650992650000|2022-04-26 17:04:10|13391|13376|13390.5|13375.5|13391|13376|13390.5|13375.5|0
1650992660000|2022-04-26 17:04:20|13391.9|13376.9|13391.9|13376.9|13392.4|13377.4|13391.9|13376.9|0
1650992670000|2022-04-26 17:04:30|13392.4|13377.4|13391.9|13376.9|13392.4|13377.4|13391.9|13376.9|0
1650992680000|2022-04-26 17:04:40|13392.4|13377.4|13392.4|13377.4|13392.4|13377.4|13391.9|13376.9|0
1650992690000|2022-04-26 17:04:50|13395.1|13380.1|13393.9|13378.9|13398.8|13383.8|13393.9|13378.9|2
1650992700000|2022-04-26 17:05:00|13396.2|13381.2|13395.7|13380.7|13396.2|13381.2|13392.9|13377.9|2
1650992710000|2022-04-26 17:05:10|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|0
1650992730000|2022-04-26 17:05:30|||||||||1
1650992740000|2022-04-26 17:05:40|13395.8|13380.8|13396.7|13381.7|13396.7|13381.7|13395.8|13380.8|0
1650992750000|2022-04-26 17:05:50|13396.8|13381.8|13396.8|13381.8|13396.8|13381.8|13396.8|13381.8|1
1650992760000|2022-04-26 17:06:00|13397.7|13382.7|13400.7|13385.7|13403.7|13388.7|13397.7|13382.7|12
1650992770000|2022-04-26 17:06:10|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|0
1650992790000|2022-04-26 17:06:30|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|1
1650992800000|2022-04-26 17:06:40|13398.1|13383.1|13398.6|13383.6|13398.6|13383.6|13398.1|13383.1|0
1650992820000|2022-04-26 17:07:00|13400.1|13385.1|13398.2|13383.2|13400.1|13385.1|13398.2|13383.2|1
1650992840000|2022-04-26 17:07:20|13398.4|13383.4|13401.2|13386.2|13401.2|13386.2|13398.4|13383.4|1
1650992870000|2022-04-26 17:07:50|||||||||1
1650992930000|2022-04-26 17:08:50|13402.1|13387.1|13405.4|13390.4|13405.9|13390.9|13402.1|13387.1|4
1650992940000|2022-04-26 17:09:00|13405.9|13390.9|13407.3|13392.3|13408.7|13393.7|13405.4|13390.4|5
1650992950000|2022-04-26 17:09:10|13406.4|13391.4|13407.4|13392.4|13407.4|13392.4|13406.4|13391.4|1
1650992960000|2022-04-26 17:09:20|13407.3|13392.3|13402.4|13387.4|13407.3|13392.3|13402.4|13387.4|8
1650992970000|2022-04-26 17:09:30|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|13402.6|13387.6|0
1650992980000|2022-04-26 17:09:40|||||||||2
1650992990000|2022-04-26 17:09:50|||||||||1
1650993020000|2022-04-26 17:10:20|13402.1|13387.1|13401.8|13386.8|13402.5|13387.5|13401.8|13386.8|0
1650993050000|2022-04-26 17:10:50|13401.4|13386.4|13401|13386|13402|13387|13401|13386|1
1650993060000|2022-04-26 17:11:00|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|13400.5|13385.5|3
1650993100000|2022-04-26 17:11:40|13400.6|13385.6|13400.6|13385.6|13400.6|13385.6|13400.6|13385.6|2
1650993110000|2022-04-26 17:11:50|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|1
1650993120000|2022-04-26 17:12:00|13400|13385|13393.3|13378.3|13400|13385|13393.3|13378.3|10
1650993130000|2022-04-26 17:12:10|13391|13376|13390.9|13375.9|13391|13376|13390.9|13375.9|0
1650993170000|2022-04-26 17:12:50|13390.4|13375.4|13387.8|13372.8|13390.4|13375.4|13387.8|13372.8|1
1650993180000|2022-04-26 17:13:00|13387.4|13372.4|13387.1|13372.1|13387.7|13372.7|13386.7|13371.7|0
1650993190000|2022-04-26 17:13:10|13386.7|13371.7|13386.7|13371.7|13387.1|13372.1|13385.8|13370.8|1
1650993200000|2022-04-26 17:13:20|13386.2|13371.2|13385.7|13370.7|13386.2|13371.2|13385.7|13370.7|0
1650993210000|2022-04-26 17:13:30|13384.7|13369.7|13383.2|13368.2|13384.7|13369.7|13383.2|13368.2|1
1650993220000|2022-04-26 17:13:40|13382.2|13367.2|13380.8|13365.8|13382.2|13367.2|13380.8|13365.8|0
1650993230000|2022-04-26 17:13:50|13380.9|13365.9|13381.8|13366.8|13383.3|13368.3|13380.9|13365.9|6
1650993240000|2022-04-26 17:14:00|13382.3|13367.3|13386.7|13371.7|13386.7|13371.7|13381.8|13366.8|15
1650993250000|2022-04-26 17:14:10|13386.6|13371.6|13386.6|13371.6|13386.6|13371.6|13386.6|13371.6|0
1650993270000|2022-04-26 17:14:30|13387.6|13372.6|13385.8|13370.8|13387.6|13372.6|13385.8|13370.8|4
1650993280000|2022-04-26 17:14:40|13385.2|13370.2|13382.9|13367.9|13385.2|13370.2|13382.9|13367.9|0
1650993290000|2022-04-26 17:14:50|13382.4|13367.4|13383.4|13368.4|13383.4|13368.4|13382.4|13367.4|0
1650993300000|2022-04-26 17:15:00|13382.9|13367.9|13382.9|13367.9|13382.9|13367.9|13382.9|13367.9|0
1650993310000|2022-04-26 17:15:10|13382.4|13367.4|13382.4|13367.4|13382.4|13367.4|13382.4|13367.4|1
1650993320000|2022-04-26 17:15:20|13381.9|13366.9|13381.9|13366.9|13381.9|13366.9|13381.9|13366.9|0
1650993330000|2022-04-26 17:15:30|||||||||1
1650993350000|2022-04-26 17:15:50|||||||||2
1650993410000|2022-04-26 17:16:50|13382.8|13367.8|13382.4|13367.4|13382.9|13367.9|13382.4|13367.4|3
1650993420000|2022-04-26 17:17:00|13381.4|13366.4|13380.9|13365.9|13381.4|13366.4|13380.9|13365.9|5
1650993430000|2022-04-26 17:17:10|13380.3|13365.3|13373|13358|13380.3|13365.3|13371|13356|9
1650993440000|2022-04-26 17:17:20|13374|13359|13374|13359|13374|13359|13374|13359|1
1650993450000|2022-04-26 17:17:30|13373|13358|13373|13358|13373|13358|13373|13358|0
1650993460000|2022-04-26 17:17:40|13373.5|13358.5|13373|13358|13373.5|13358.5|13373|13358|0
1650993470000|2022-04-26 17:17:50|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|1
1650993480000|2022-04-26 17:18:00|13372|13357|13371|13356|13372|13357|13371|13356|2
1650993490000|2022-04-26 17:18:10|13370.5|13355.5|13370.5|13355.5|13370.5|13355.5|13370.5|13355.5|4
1650993500000|2022-04-26 17:18:20|13370|13355|13370|13355|13370|13355|13370|13355|3
1650993510000|2022-04-26 17:18:30|||||||||2
1650993520000|2022-04-26 17:18:40|13378.3|13363.3|13377.5|13362.5|13378.3|13363.3|13377.5|13362.5|4
1650993530000|2022-04-26 17:18:50|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|1
1650993550000|2022-04-26 17:19:10|13377.8|13362.8|13384.9|13369.9|13384.9|13369.9|13377.8|13362.8|11
1650993560000|2022-04-26 17:19:20|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|13385.3|13370.3|2
1650993570000|2022-04-26 17:19:30|13385.2|13370.2|13386|13371|13386|13371|13385.2|13370.2|1
1650993590000|2022-04-26 17:19:50|13386.2|13371.2|13387.5|13372.5|13388.1|13373.1|13386.2|13371.2|2
1650993600000|2022-04-26 17:20:00|13387.4|13372.4|13387.4|13372.4|13387.4|13372.4|13387.4|13372.4|0
1650993610000|2022-04-26 17:20:10|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|0
1650993620000|2022-04-26 17:20:20|13387.5|13372.5|13387.1|13372.1|13387.5|13372.5|13387.1|13372.1|2
1650993630000|2022-04-26 17:20:30|13387|13372|13388.6|13373.6|13389.9|13374.9|13387|13372|1
1650993640000|2022-04-26 17:20:40|13389|13374|13389.5|13374.5|13389.5|13374.5|13388.6|13373.6|0
1650993650000|2022-04-26 17:20:50|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|13389.6|13374.6|1
1650993660000|2022-04-26 17:21:00|13390.1|13375.1|13388.1|13373.1|13390.8|13375.8|13388.1|13373.1|4
1650993670000|2022-04-26 17:21:10|13388.6|13373.6|13388.5|13373.5|13388.6|13373.6|13388|13373|0
1650993690000|2022-04-26 17:21:30|13388.6|13373.6|13388.6|13373.6|13388.6|13373.6|13388.6|13373.6|2
1650993700000|2022-04-26 17:21:40|13388.2|13373.2|13388.1|13373.1|13388.2|13373.2|13388.1|13373.1|0
1650993710000|2022-04-26 17:21:50|||||||||1
1650993720000|2022-04-26 17:22:00|13387.7|13372.7|13387.7|13372.7|13387.7|13372.7|13387.7|13372.7|1
1650993730000|2022-04-26 17:22:10|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|0
1650993740000|2022-04-26 17:22:20|13385.9|13370.9|13385.1|13370.1|13387.6|13372.6|13384.8|13369.8|4
1650993750000|2022-04-26 17:22:30|13384|13369|13379.8|13364.8|13384.5|13369.5|13379.8|13364.8|2
1650993770000|2022-04-26 17:22:50|13379.7|13364.7|13379.2|13364.2|13379.7|13364.7|13379.2|13364.2|1
1650993780000|2022-04-26 17:23:00|13378.2|13363.2|13378.8|13363.8|13378.8|13363.8|13378.2|13363.2|1
1650993790000|2022-04-26 17:23:10|13378.4|13363.4|13377.8|13362.8|13378.4|13363.4|13377.8|13362.8|0
1650993810000|2022-04-26 17:23:30|13377.4|13362.4|13376.3|13361.3|13377.4|13362.4|13376.3|13361.3|2
1650993820000|2022-04-26 17:23:40|13375.8|13360.8|13376.3|13361.3|13376.3|13361.3|13375.8|13360.8|2
1650993830000|2022-04-26 17:23:50|13379.8|13364.8|13379.3|13364.3|13379.8|13364.8|13379.3|13364.3|1
1650993850000|2022-04-26 17:24:10|13378.8|13363.8|13377.9|13362.9|13379.3|13364.3|13377.9|13362.9|2
1650993880000|2022-04-26 17:24:40|||||||||2
1650993890000|2022-04-26 17:24:50|13377.4|13362.4|13378.4|13363.4|13378.4|13363.4|13376.9|13361.9|4
1650993900000|2022-04-26 17:25:00|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|13377.4|13362.4|2
1650993910000|2022-04-26 17:25:10|13377.4|13362.4|13377.9|13362.9|13377.9|13362.9|13377.4|13362.4|0
1650993920000|2022-04-26 17:25:20|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|3
1650993930000|2022-04-26 17:25:30|||||||||6
1650993960000|2022-04-26 17:26:00|13379.3|13364.3|13385.2|13370.2|13385.2|13370.2|13379.3|13364.3|2
1650993970000|2022-04-26 17:26:10|13385.1|13370.1|13380.8|13365.8|13385.1|13370.1|13380.8|13365.8|5
1650993980000|2022-04-26 17:26:20|13380.3|13365.3|13380.3|13365.3|13380.8|13365.8|13380.3|13365.3|0
1650993990000|2022-04-26 17:26:30|13379.9|13364.9|13379.8|13364.8|13379.9|13364.9|13379.8|13364.8|0
1650994000000|2022-04-26 17:26:40|||||||||1
1650994010000|2022-04-26 17:26:50|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|1
1650994020000|2022-04-26 17:27:00|13384.2|13369.2|13384.7|13369.7|13385.1|13370.1|13384.2|13369.2|0
1650994030000|2022-04-26 17:27:10|13384.8|13369.8|13384.3|13369.3|13384.8|13369.8|13383.4|13368.4|0
1650994040000|2022-04-26 17:27:20|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1650994050000|2022-04-26 17:27:30|13384.2|13369.2|13383.2|13368.2|13384.2|13369.2|13383.2|13368.2|0
1650994060000|2022-04-26 17:27:40|13382.8|13367.8|13385.5|13370.5|13385.5|13370.5|13382.2|13367.2|2
1650994070000|2022-04-26 17:27:50|13384.6|13369.6|13384.2|13369.2|13384.6|13369.6|13384.2|13369.2|0
1650994080000|2022-04-26 17:28:00|13385.1|13370.1|13384.5|13369.5|13386|13371|13384.5|13369.5|0
1650994090000|2022-04-26 17:28:10|13385.1|13370.1|13385|13370|13385.1|13370.1|13385|13370|1
1650994130000|2022-04-26 17:28:50|||||||||1
1650994150000|2022-04-26 17:29:10|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|0
1650994210000|2022-04-26 17:30:10|13383.3|13368.3|13385.2|13370.2|13385.2|13370.2|13383.3|13368.3|2
1650994220000|2022-04-26 17:30:20|13384.7|13369.7|13385.7|13370.7|13385.7|13370.7|13384.7|13369.7|1
1650994230000|2022-04-26 17:30:30|13385.2|13370.2|13386.2|13371.2|13386.2|13371.2|13385.2|13370.2|0
1650994250000|2022-04-26 17:30:50|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|1
1650994270000|2022-04-26 17:31:10|13384.2|13369.2|13384.7|13369.7|13384.7|13369.7|13384.2|13369.2|0
1650994290000|2022-04-26 17:31:30|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|13384.9|13369.9|0
1650994320000|2022-04-26 17:32:00|13385.4|13370.4|13384.9|13369.9|13385.4|13370.4|13384.9|13369.9|0
1650994340000|2022-04-26 17:32:20|13384.8|13369.8|13384.7|13369.7|13384.8|13369.8|13384.7|13369.7|2
1650994350000|2022-04-26 17:32:30|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|0
1650994360000|2022-04-26 17:32:40|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|0
1650994370000|2022-04-26 17:32:50|13385.1|13370.1|13394.1|13379.1|13394.6|13379.6|13385.1|13370.1|6
1650994380000|2022-04-26 17:33:00|13393.7|13378.7|13393.3|13378.3|13393.7|13378.7|13393.3|13378.3|0
1650994390000|2022-04-26 17:33:10|13393.2|13378.2|13393.7|13378.7|13393.7|13378.7|13393.2|13378.2|0
1650994400000|2022-04-26 17:33:20|13394.2|13379.2|13396|13381|13396|13381|13394.2|13379.2|0
1650994410000|2022-04-26 17:33:30|13392.2|13377.2|13396.4|13381.4|13396.4|13381.4|13392.2|13377.2|9
1650994420000|2022-04-26 17:33:40|13396|13381|13396|13381|13396|13381|13396|13381|0
1650994480000|2022-04-26 17:34:40|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|0
1650994550000|2022-04-26 17:35:50|13396.4|13381.4|13395.9|13380.9|13396.4|13381.4|13395.9|13380.9|1
1650994560000|2022-04-26 17:36:00|13396.4|13381.4|13394.5|13379.5|13396.4|13381.4|13394.5|13379.5|1
1650994570000|2022-04-26 17:36:10|13394.2|13379.2|13393.7|13378.7|13394.2|13379.2|13393.6|13378.6|2
1650994590000|2022-04-26 17:36:30|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|1
1650994600000|2022-04-26 17:36:40|13393.1|13378.1|13392|13377|13393.1|13378.1|13391.1|13376.1|2
1650994610000|2022-04-26 17:36:50|13391.6|13376.6|13392|13377|13393.4|13378.4|13391.6|13376.6|1
1650994620000|2022-04-26 17:37:00|13391.6|13376.6|13390.7|13375.7|13391.6|13376.6|13390.2|13375.2|0
1650994630000|2022-04-26 17:37:10|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|0
1650994650000|2022-04-26 17:37:30|13390.7|13375.7|13393.4|13378.4|13393.9|13378.9|13390.7|13375.7|2
1650994670000|2022-04-26 17:37:50|13393.9|13378.9|13396.3|13381.3|13398.8|13383.8|13393.4|13378.4|6
1650994680000|2022-04-26 17:38:00|13396.8|13381.8|13402.8|13387.8|13404.3|13389.3|13396.8|13381.8|7
1650994690000|2022-04-26 17:38:10|13402.4|13387.4|13397.7|13382.7|13402.8|13387.8|13397.7|13382.7|4
1650994710000|2022-04-26 17:38:30|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|1
1650994720000|2022-04-26 17:38:40|13398.1|13383.1|13398.1|13383.1|13398.1|13383.1|13397.6|13382.6|0
1650994740000|2022-04-26 17:39:00|13397.1|13382.1|13395.7|13380.7|13397.3|13382.3|13394.8|13379.8|1
1650994750000|2022-04-26 17:39:10|13395.3|13380.3|13395.2|13380.2|13395.4|13380.4|13393.1|13378.1|0
1650994760000|2022-04-26 17:39:20|13395.8|13380.8|13396.2|13381.2|13396.2|13381.2|13395.8|13380.8|0
1650994780000|2022-04-26 17:39:40|13396.4|13381.4|13408.2|13393.2|13410.6|13395.6|13396.4|13381.4|3
1650994790000|2022-04-26 17:39:50|13420.9|13405.9|13414.3|13399.3|13420.9|13405.9|13414.3|13399.3|15
1650994800000|2022-04-26 17:40:00|13414.8|13399.8|13415.3|13400.3|13415.3|13400.3|13414.3|13399.3|5
1650994810000|2022-04-26 17:40:10|13415.8|13400.8|13415.3|13400.3|13415.8|13400.8|13415.3|13400.3|0
1650994820000|2022-04-26 17:40:20|13414.9|13399.9|13414.3|13399.3|13414.9|13399.9|13414.3|13399.3|0
1650994830000|2022-04-26 17:40:30|13419.1|13404.1|13416.3|13401.3|13419.1|13404.1|13416.3|13401.3|0
1650994850000|2022-04-26 17:40:50|13412.1|13397.1|13411.4|13396.4|13412.1|13397.1|13411.4|13396.4|0
1650994860000|2022-04-26 17:41:00|13409.1|13394.1|13407.6|13392.6|13410.4|13395.4|13406.3|13391.3|0
1650994890000|2022-04-26 17:41:30|13407.2|13392.2|13402.2|13387.2|13407.2|13392.2|13401.7|13386.7|1
1650994900000|2022-04-26 17:41:40|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|0
1650994920000|2022-04-26 17:42:00|13402.6|13387.6|13403.1|13388.1|13403.1|13388.1|13402.6|13387.6|5
1650994930000|2022-04-26 17:42:10|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|1
1650994980000|2022-04-26 17:43:00|13406.5|13391.5|13406.1|13391.1|13406.6|13391.6|13406.1|13391.1|0
1650995000000|2022-04-26 17:43:20|13405.1|13390.1|13405.1|13390.1|13405.1|13390.1|13405.1|13390.1|0
1650995020000|2022-04-26 17:43:40|13406.4|13391.4|13413.4|13398.4|13413.9|13398.9|13406.4|13391.4|2
1650995040000|2022-04-26 17:44:00|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|13412.6|13397.6|4
1650995060000|2022-04-26 17:44:20|13413.5|13398.5|13413.7|13398.7|13413.7|13398.7|13413.5|13398.5|0
1650995070000|2022-04-26 17:44:30|13414.6|13399.6|13418.3|13403.3|13418.3|13403.3|13414.6|13399.6|1
1650995090000|2022-04-26 17:44:50|13416.4|13401.4|13417.8|13402.8|13417.8|13402.8|13416.4|13401.4|0
1650995100000|2022-04-26 17:45:00|13418.2|13403.2|13417.8|13402.8|13418.3|13403.3|13417.8|13402.8|0
1650995110000|2022-04-26 17:45:10|13418.2|13403.2|13417.8|13402.8|13418.3|13403.3|13417.8|13402.8|0
1650995120000|2022-04-26 17:45:20|13417.7|13402.7|13416.7|13401.7|13417.7|13402.7|13416.7|13401.7|2
1650995130000|2022-04-26 17:45:30|13418.2|13403.2|13416.7|13401.7|13418.2|13403.2|13416.4|13401.4|2
1650995140000|2022-04-26 17:45:40|13417.1|13402.1|13417.1|13402.1|13418.1|13403.1|13417.1|13402.1|5
1650995150000|2022-04-26 17:45:50|13416.6|13401.6|13416.6|13401.6|13417.5|13402.5|13416.6|13401.6|6
1650995160000|2022-04-26 17:46:00|13416.2|13401.2|13416.6|13401.6|13416.6|13401.6|13416.1|13401.1|7
1650995170000|2022-04-26 17:46:10|13416.1|13401.1|13416.6|13401.6|13416.6|13401.6|13416.1|13401.1|0
1650995180000|2022-04-26 17:46:20|13416.2|13401.2|13416.1|13401.1|13416.2|13401.2|13416.1|13401.1|1
1650995190000|2022-04-26 17:46:30|||||||||1
1650995200000|2022-04-26 17:46:40|13412.9|13397.9|13411.5|13396.5|13412.9|13397.9|13411.5|13396.5|3
1650995210000|2022-04-26 17:46:50|13411.3|13396.3|13411.9|13396.9|13411.9|13396.9|13411.3|13396.3|8
1650995220000|2022-04-26 17:47:00|13412.3|13397.3|13412.3|13397.3|13412.3|13397.3|13412.3|13397.3|0
1650995230000|2022-04-26 17:47:10|13407.3|13392.3|13407.2|13392.2|13407.3|13392.3|13406.8|13391.8|3
1650995290000|2022-04-26 17:48:10|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|0
1650995320000|2022-04-26 17:48:40|||||||||1
1650995330000|2022-04-26 17:48:50|13406.3|13391.3|13406.3|13391.3|13406.3|13391.3|13406.3|13391.3|0
1650995340000|2022-04-26 17:49:00|13405.3|13390.3|13405.3|13390.3|13405.3|13390.3|13405.3|13390.3|0
1650995370000|2022-04-26 17:49:30|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|13405.4|13390.4|0
1650995390000|2022-04-26 17:49:50|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|1
1650995400000|2022-04-26 17:50:00|13408.2|13393.2|13407.6|13392.6|13408.2|13393.2|13407.2|13392.2|6
1650995410000|2022-04-26 17:50:10|13407.2|13392.2|13407.6|13392.6|13408.1|13393.1|13407.2|13392.2|3
1650995420000|2022-04-26 17:50:20|13407.2|13392.2|13404.7|13389.7|13408.1|13393.1|13404.7|13389.7|4
1650995430000|2022-04-26 17:50:30|13404.8|13389.8|13404|13389|13405.3|13390.3|13403.9|13388.9|4
1650995440000|2022-04-26 17:50:40|13403.5|13388.5|13403.6|13388.6|13404.5|13389.5|13403|13388|9
1650995450000|2022-04-26 17:50:50|13402.1|13387.1|13402.6|13387.6|13402.6|13387.6|13402.1|13387.1|7
1650995460000|2022-04-26 17:51:00|13402.5|13387.5|13402|13387|13403.9|13388.9|13402|13387|2
1650995470000|2022-04-26 17:51:10|13402.5|13387.5|13402.4|13387.4|13402.5|13387.5|13402.4|13387.4|0
1650995480000|2022-04-26 17:51:20|||||||||4
1650995500000|2022-04-26 17:51:40|13402.9|13387.9|13402.9|13387.9|13402.9|13387.9|13402.9|13387.9|3
1650995520000|2022-04-26 17:52:00|13402|13387|13402.9|13387.9|13402.9|13387.9|13402|13387|1
1650995570000|2022-04-26 17:52:50|13402|13387|13407.8|13392.8|13409.3|13394.3|13402|13387|5
1650995580000|2022-04-26 17:53:00|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|0
1650995590000|2022-04-26 17:53:10|13405.8|13390.8|13404.8|13389.8|13405.8|13390.8|13404.8|13389.8|0
1650995610000|2022-04-26 17:53:30|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|0
1650995620000|2022-04-26 17:53:40|||||||||40
1650995670000|2022-04-26 17:54:30|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|13404.8|13389.8|0
1650995680000|2022-04-26 17:54:40|13399.5|13384.5|13399.7|13384.7|13401.7|13386.7|13399.5|13384.5|2
1650995690000|2022-04-26 17:54:50|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|13400.1|13385.1|0
1650995700000|2022-04-26 17:55:00|13400.6|13385.6|13403.9|13388.9|13403.9|13388.9|13400.6|13385.6|1
1650995730000|2022-04-26 17:55:30|13404|13389|13404|13389|13404|13389|13404|13389|0
1650995750000|2022-04-26 17:55:50|13403.9|13388.9|13403.9|13388.9|13403.9|13388.9|13403.9|13388.9|1
1650995760000|2022-04-26 17:56:00|13404|13389|13404|13389|13404|13389|13404|13389|1
1650995780000|2022-04-26 17:56:20|13403.9|13388.9|13403.5|13388.5|13403.9|13388.9|13403.5|13388.5|1
1650995790000|2022-04-26 17:56:30|||||||||1
1650995800000|2022-04-26 17:56:40|13402.1|13387.1|13401.5|13386.5|13404|13389|13400.6|13385.6|1
1650995810000|2022-04-26 17:56:50|13402|13387|13401|13386|13402.5|13387.5|13400.6|13385.6|1
1650995820000|2022-04-26 17:57:00|13401.5|13386.5|13398.5|13383.5|13402|13387|13398.3|13383.3|0
1650995850000|2022-04-26 17:57:30|13397.1|13382.1|13396.6|13381.6|13397.1|13382.1|13396.6|13381.6|0
1650995860000|2022-04-26 17:57:40|13396.1|13381.1|13398.5|13383.5|13398.5|13383.5|13396.1|13381.1|1
1650995870000|2022-04-26 17:57:50|13396.1|13381.1|13396.6|13381.6|13396.6|13381.6|13396.1|13381.1|2
1650995880000|2022-04-26 17:58:00|13396.7|13381.7|13398.7|13383.7|13399.6|13384.6|13396.7|13381.7|4
1650995890000|2022-04-26 17:58:10|13398.2|13383.2|13398.2|13383.2|13398.2|13383.2|13398.2|13383.2|0
1650995900000|2022-04-26 17:58:20|13399.1|13384.1|13399.2|13384.2|13399.2|13384.2|13399.1|13384.1|0
1650995910000|2022-04-26 17:58:30|13398.2|13383.2|13398.2|13383.2|13398.2|13383.2|13398.2|13383.2|4
1650995920000|2022-04-26 17:58:40|13398.1|13383.1|13398.1|13383.1|13398.1|13383.1|13398.1|13383.1|1
1650995940000|2022-04-26 17:59:00|13400|13385|13400|13385|13400|13385|13400|13385|0
1650995950000|2022-04-26 17:59:10|13400.2|13385.2|13402.1|13387.1|13402.3|13387.3|13400.2|13385.2|3
1650995970000|2022-04-26 17:59:30|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|13401.9|13386.9|0
1650995990000|2022-04-26 17:59:50|13403.9|13388.9|13407.4|13392.4|13407.4|13392.4|13403.9|13388.9|1
1650996000000|2022-04-26 18:00:00|13406|13391|13405.9|13390.9|13406|13391|13405.9|13390.9|0
1650996010000|2022-04-26 18:00:10|13404.5|13389.5|13406.3|13391.3|13406.4|13391.4|13404.4|13389.4|1
1650996020000|2022-04-26 18:00:20|13405.9|13390.9|13406.4|13391.4|13406.4|13391.4|13405.9|13390.9|1
1650996050000|2022-04-26 18:00:50|13414.4|13399.4|13413.4|13398.4|13414.4|13399.4|13413.4|13398.4|2
1650996060000|2022-04-26 18:01:00|13414.3|13399.3|13414.4|13399.4|13414.5|13399.5|13411.3|13396.3|3
1650996070000|2022-04-26 18:01:10|13413.9|13398.9|13412|13397|13414.5|13399.5|13412|13397|2
1650996080000|2022-04-26 18:01:20|13410.1|13395.1|13409.1|13394.1|13410.1|13395.1|13408.7|13393.7|1
1650996090000|2022-04-26 18:01:30|13408.6|13393.6|13413.6|13398.6|13413.6|13398.6|13408.2|13393.2|7
1650996100000|2022-04-26 18:01:40|13414.1|13399.1|13413.4|13398.4|13414.1|13399.1|13413.4|13398.4|2
1650996110000|2022-04-26 18:01:50|13413.9|13398.9|13416.3|13401.3|13416.3|13401.3|13413.9|13398.9|1
1650996120000|2022-04-26 18:02:00|13416.9|13401.9|13415.3|13400.3|13416.9|13401.9|13414.9|13399.9|2
1650996130000|2022-04-26 18:02:10|13415|13400|13415.5|13400.5|13415.5|13400.5|13415|13400|10
1650996140000|2022-04-26 18:02:20|13415.9|13400.9|13415.9|13400.9|13415.9|13400.9|13415.9|13400.9|7
1650996150000|2022-04-26 18:02:30|13415.8|13400.8|13414.4|13399.4|13415.8|13400.8|13414.4|13399.4|1
1650996160000|2022-04-26 18:02:40|13411.5|13396.5|13411.4|13396.4|13411.5|13396.5|13411.4|13396.4|6
1650996170000|2022-04-26 18:02:50|13406|13391|13407|13392|13407|13392|13406|13391|0
1650996180000|2022-04-26 18:03:00|13406.9|13391.9|13405|13390|13406.9|13391.9|13404.5|13389.5|7
1650996190000|2022-04-26 18:03:10|13405.9|13390.9|13405.5|13390.5|13405.9|13390.9|13405.5|13390.5|2
1650996200000|2022-04-26 18:03:20|13406.3|13391.3|13409.4|13394.4|13409.4|13394.4|13406.3|13391.3|2
1650996210000|2022-04-26 18:03:30|13410.8|13395.8|13411|13396|13411.4|13396.4|13410.8|13395.8|0
1650996220000|2022-04-26 18:03:40|13417.4|13402.4|13417.4|13402.4|13417.4|13402.4|13417.4|13402.4|5
1650996230000|2022-04-26 18:03:50|13418.3|13403.3|13420.2|13405.2|13421.2|13406.2|13418.3|13403.3|9
1650996240000|2022-04-26 18:04:00|13419.7|13404.7|13423.2|13408.2|13423.6|13408.6|13419.7|13404.7|2
1650996250000|2022-04-26 18:04:10|13422.2|13407.2|13419.4|13404.4|13422.2|13407.2|13419.4|13404.4|2
1650996260000|2022-04-26 18:04:20|13419.7|13404.7|13419.3|13404.3|13419.7|13404.7|13419.2|13404.2|0
1650996270000|2022-04-26 18:04:30|13419.2|13404.2|13416.9|13401.9|13419.2|13404.2|13416.9|13401.9|1
1650996280000|2022-04-26 18:04:40|13417.8|13402.8|13417.4|13402.4|13417.8|13402.8|13417.4|13402.4|0
1650996290000|2022-04-26 18:04:50|13417.8|13402.8|13419.3|13404.3|13419.3|13404.3|13417.8|13402.8|0
1650996300000|2022-04-26 18:05:00|13418.3|13403.3|13415.4|13400.4|13418.3|13403.3|13415.4|13400.4|1
1650996310000|2022-04-26 18:05:10|13414.5|13399.5|13415.8|13400.8|13416.2|13401.2|13414.5|13399.5|0
1650996320000|2022-04-26 18:05:20|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|0
1650996350000|2022-04-26 18:05:50|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|13417.2|13402.2|1
1650996360000|2022-04-26 18:06:00|13417.1|13402.1|13414.8|13399.8|13417.1|13402.1|13414.8|13399.8|1
1650996370000|2022-04-26 18:06:10|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|1
1650996380000|2022-04-26 18:06:20|13413.4|13398.4|13410.4|13395.4|13413.4|13398.4|13410.4|13395.4|2
1650996390000|2022-04-26 18:06:30|13410.3|13395.3|13408.4|13393.4|13410.3|13395.3|13408.4|13393.4|2
1650996400000|2022-04-26 18:06:40|13408.3|13393.3|13407.3|13392.3|13408.3|13393.3|13407.3|13392.3|3
1650996410000|2022-04-26 18:06:50|13408.7|13393.7|13406.9|13391.9|13408.8|13393.8|13406.9|13391.9|1
1650996420000|2022-04-26 18:07:00|13406.8|13391.8|13406.8|13391.8|13406.8|13391.8|13406.8|13391.8|0
1650996440000|2022-04-26 18:07:20|13405.7|13390.7|13405.1|13390.1|13405.8|13390.8|13404.8|13389.8|3
1650996450000|2022-04-26 18:07:30|13404.9|13389.9|13407.9|13392.9|13407.9|13392.9|13404.9|13389.9|7
1650996460000|2022-04-26 18:07:40|13407.8|13392.8|13413.8|13398.8|13413.8|13398.8|13407.8|13392.8|6
1650996470000|2022-04-26 18:07:50|13410.5|13395.5|13412.8|13397.8|13412.8|13397.8|13410.3|13395.3|0
1650996480000|2022-04-26 18:08:00|13416.2|13401.2|13415.7|13400.7|13416.2|13401.2|13415.7|13400.7|5
1650996500000|2022-04-26 18:08:20|13418.9|13403.9|13419|13404|13419|13404|13418.9|13403.9|6
1650996510000|2022-04-26 18:08:30|13418.9|13403.9|13418.6|13403.6|13418.9|13403.9|13418.6|13403.6|3
1650996520000|2022-04-26 18:08:40|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|0
1650996530000|2022-04-26 18:08:50|13418.7|13403.7|13419.7|13404.7|13419.7|13404.7|13418.7|13403.7|1
1650996540000|2022-04-26 18:09:00|13419.2|13404.2|13417.3|13402.3|13419.2|13404.2|13417.3|13402.3|2
1650996550000|2022-04-26 18:09:10|13417.8|13402.8|13417.3|13402.3|13417.8|13402.8|13417.3|13402.3|0
1650996560000|2022-04-26 18:09:20|13417.8|13402.8|13417.8|13402.8|13418.3|13403.3|13417.8|13402.8|2
1650996570000|2022-04-26 18:09:30|||||||||1
1650996580000|2022-04-26 18:09:40|13418.3|13403.3|13417.9|13402.9|13418.3|13403.3|13417.9|13402.9|0
1650996590000|2022-04-26 18:09:50|13418.8|13403.8|13418.8|13403.8|13418.8|13403.8|13418.8|13403.8|0
1650996600000|2022-04-26 18:10:00|13417.9|13402.9|13416.9|13401.9|13417.9|13402.9|13416.9|13401.9|1
1650996610000|2022-04-26 18:10:10|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|1
1650996640000|2022-04-26 18:10:40|13422.5|13407.5|13422.5|13407.5|13423|13408|13422.1|13407.1|4
1650996650000|2022-04-26 18:10:50|13423|13408|13423|13408|13423|13408|13423|13408|0
1650996660000|2022-04-26 18:11:00|13422.5|13407.5|13424.5|13409.5|13424.5|13409.5|13422.5|13407.5|7
1650996680000|2022-04-26 18:11:20|13424.1|13409.1|13424|13409|13424.1|13409.1|13424|13409|6
1650996690000|2022-04-26 18:11:30|13424.9|13409.9|13424.9|13409.9|13424.9|13409.9|13424.9|13409.9|2
1650996710000|2022-04-26 18:11:50|13425.4|13410.4|13425.4|13410.4|13425.4|13410.4|13425.4|13410.4|0
1650996720000|2022-04-26 18:12:00|13425.5|13410.5|13437.4|13422.4|13437.4|13422.4|13425.5|13410.5|19
1650996730000|2022-04-26 18:12:10|13438.1|13423.1|13441.7|13426.7|13444.7|13429.7|13437.9|13422.9|12
1650996740000|2022-04-26 18:12:20|13443.1|13428.1|13437.3|13422.3|13443.4|13428.4|13437|13422|20
1650996750000|2022-04-26 18:12:30|13437.2|13422.2|13434.8|13419.8|13437.2|13422.2|13434.8|13419.8|2
1650996760000|2022-04-26 18:12:40|13436.7|13421.7|13436.7|13421.7|13436.7|13421.7|13436.7|13421.7|1
1650996770000|2022-04-26 18:12:50|13436.3|13421.3|13430.3|13415.3|13436.3|13421.3|13428.5|13413.5|1
1650996780000|2022-04-26 18:13:00|13432.6|13417.6|13429.8|13414.8|13439.6|13424.6|13429.8|13414.8|20
1650996790000|2022-04-26 18:13:10|13429.3|13414.3|13429.2|13414.2|13431.7|13416.7|13429.2|13414.2|9
1650996800000|2022-04-26 18:13:20|13429.1|13414.1|13425.9|13410.9|13431|13416|13425.9|13410.9|4
1650996810000|2022-04-26 18:13:30|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|13426.9|13411.9|0
1650996820000|2022-04-26 18:13:40|13426.7|13411.7|13437.6|13422.6|13438.1|13423.1|13426.7|13411.7|18
1650996830000|2022-04-26 18:13:50|13440.4|13425.4|13439.8|13424.8|13440.4|13425.4|13439.8|13424.8|7
1650996840000|2022-04-26 18:14:00|13440.2|13425.2|13438.5|13423.5|13440.2|13425.2|13436.6|13421.6|50
1650996850000|2022-04-26 18:14:10|13438|13423|13438.9|13423.9|13440.5|13425.5|13437.4|13422.4|43
1650996860000|2022-04-26 18:14:20|13438.5|13423.5|13444.1|13429.1|13444.1|13429.1|13438.5|13423.5|47
1650996870000|2022-04-26 18:14:30|13443.6|13428.6|13443.7|13428.7|13446.9|13431.9|13442.6|13427.6|124
1650996880000|2022-04-26 18:14:40|13444.6|13429.6|13442.4|13427.4|13445.2|13430.2|13442|13427|55
1650996890000|2022-04-26 18:14:50|13441.5|13426.5|13450.9|13435.9|13451.8|13436.8|13441.4|13426.4|85
1650996900000|2022-04-26 18:15:00|13451|13436|13460.9|13445.9|13461.8|13446.8|13451|13436|74
1650996910000|2022-04-26 18:15:10|13461|13446|13468.7|13453.7|13468.7|13453.7|13459.9|13444.9|34
1650996920000|2022-04-26 18:15:20|13468.2|13453.2|13469|13454|13471.5|13456.5|13466.8|13451.8|17
1650996930000|2022-04-26 18:15:30|13469.1|13454.1|13461.3|13446.3|13469.1|13454.1|13461.3|13446.3|15
1650996940000|2022-04-26 18:15:40|13460.9|13445.9|13460.4|13445.4|13460.9|13445.9|13459.9|13444.9|21
1650996950000|2022-04-26 18:15:50|13459.9|13444.9|13459.4|13444.4|13459.9|13444.9|13459.4|13444.4|7
1650996960000|2022-04-26 18:16:00|13459.5|13444.5|13461.4|13446.4|13461.4|13446.4|13458.5|13443.5|5
1650996970000|2022-04-26 18:16:10|13461.5|13446.5|13461|13446|13463|13448|13461|13446|1
1650996980000|2022-04-26 18:16:20|13461.9|13446.9|13465.9|13450.9|13465.9|13450.9|13461.9|13446.9|6
1650996990000|2022-04-26 18:16:30|13466.8|13451.8|13465.4|13450.4|13466.9|13451.9|13464|13449|6
1650997000000|2022-04-26 18:16:40|13466.9|13451.9|13467.9|13452.9|13468.3|13453.3|13466.4|13451.4|10
1650997010000|2022-04-26 18:16:50|13467.3|13452.3|13466.9|13451.9|13467.3|13452.3|13466.9|13451.9|1
1650997020000|2022-04-26 18:17:00|13466.8|13451.8|13464.3|13449.3|13466.8|13451.8|13461.8|13446.8|23
1650997030000|2022-04-26 18:17:10|13464.8|13449.8|13465.6|13450.6|13465.7|13450.7|13464.8|13449.8|0
1650997040000|2022-04-26 18:17:20|13466.1|13451.1|13466.1|13451.1|13466.1|13451.1|13466.1|13451.1|0
1650997060000|2022-04-26 18:17:40|13465.6|13450.6|13464.3|13449.3|13465.7|13450.7|13464.3|13449.3|3
1650997070000|2022-04-26 18:17:50|13463.8|13448.8|13464.3|13449.3|13464.3|13449.3|13463.8|13448.8|0
1650997080000|2022-04-26 18:18:00|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|2
1650997090000|2022-04-26 18:18:10|13463.7|13448.7|13465.1|13450.1|13465.1|13450.1|13463.7|13448.7|0
1650997100000|2022-04-26 18:18:20|||||||||2
1650997110000|2022-04-26 18:18:30|13466.5|13451.5|13467.1|13452.1|13470|13455|13466.5|13451.5|4
1650997120000|2022-04-26 18:18:40|||||||||12
1650997130000|2022-04-26 18:18:50|13468|13453|13465.7|13450.7|13468|13453|13465.7|13450.7|6
1650997140000|2022-04-26 18:19:00|13466.1|13451.1|13468.6|13453.6|13472|13457|13466.1|13451.1|10
1650997150000|2022-04-26 18:19:10|13469.1|13454.1|13476.4|13461.4|13476.4|13461.4|13469.1|13454.1|3
1650997160000|2022-04-26 18:19:20|13476.8|13461.8|13478.3|13463.3|13478.3|13463.3|13473.9|13458.9|8
1650997170000|2022-04-26 18:19:30|13476|13461|13477.2|13462.2|13477.3|13462.3|13475.9|13460.9|0
1650997180000|2022-04-26 18:19:40|13481.2|13466.2|13482.1|13467.1|13482.1|13467.1|13481.2|13466.2|5
1650997190000|2022-04-26 18:19:50|13485.4|13470.4|13482.1|13467.1|13487.8|13472.8|13482.1|13467.1|13
1651021200000|2022-04-27 01:00:00|13474.3|13436.8|13510.7|13473.2|13547.9|13510.4|13474.3|13436.8|38
1651021210000|2022-04-27 01:00:10|13510.2|13472.7|13510.5|13473|13513|13475.5|13509.7|13472.2|0
1651021220000|2022-04-27 01:00:20|13510.4|13472.9|13506.4|13468.9|13510.4|13472.9|13506.4|13468.9|0
1651021230000|2022-04-27 01:00:30|13506.9|13469.4|13505.9|13468.4|13506.9|13469.4|13505.9|13468.4|0
1651021240000|2022-04-27 01:00:40|13505.4|13467.9|13508.7|13471.2|13508.7|13471.2|13502.9|13465.4|1
1651021250000|2022-04-27 01:00:50|13509.2|13471.7|13509.2|13471.7|13509.2|13471.7|13509.2|13471.7|0
1651021260000|2022-04-27 01:01:00|13509.1|13471.6|13512.1|13474.6|13512.1|13474.6|13504.1|13466.6|1
1651021270000|2022-04-27 01:01:10|13505|13480|13492.4|13477.4|13505.4|13480.4|13492.4|13477.4|0
1651021280000|2022-04-27 01:01:20|13491.5|13476.5|13488|13463|13491.5|13476.5|13487.1|13462.1|1
1651021290000|2022-04-27 01:01:30|13488.9|13463.9|13494.4|13469.4|13499.6|13469.4|13488.5|13461.2|7
1651021300000|2022-04-27 01:01:40|13502.6|13465.1|13501.3|13476.3|13507.5|13476.3|13481.3|13465.1|11
1651021310000|2022-04-27 01:01:50|13502.4|13477.4|13507.4|13482.4|13510.7|13482.4|13502.4|13473.2|1
1651021320000|2022-04-27 01:02:00|13492.5|13477.5|13492.7|13477.7|13498.9|13483.9|13492.4|13477.4|3
1651021330000|2022-04-27 01:02:10|13492.4|13477.4|13519.8|13482.3|13519.8|13493|13491|13476|10
1651021340000|2022-04-27 01:02:20|13520.8|13483.3|13520.8|13483.3|13520.8|13483.3|13520.3|13482.8|0
1651021350000|2022-04-27 01:02:30|13522.6|13485.1|13491.9|13476.9|13522.8|13493.8|13491.9|13475.6|11
1651021360000|2022-04-27 01:02:40|13511.6|13474.1|13490.4|13475.4|13511.6|13479.2|13490.4|13472.3|1
1651021370000|2022-04-27 01:02:50|13490.8|13465.8|13485.9|13470.9|13490.8|13472.6|13485.3|13463.9|1
1651021380000|2022-04-27 01:03:00|13486.3|13471.3|13485.3|13470.3|13486.9|13471.9|13484.9|13469.9|2
1651021390000|2022-04-27 01:03:10|13485.8|13470.8|13484.2|13469.2|13505.2|13470.8|13483.7|13467.7|1
1651021400000|2022-04-27 01:03:20|13484.3|13469.3|13509.9|13472.4|13509.9|13472.4|13484.3|13469.3|1
1651021410000|2022-04-27 01:03:30|13511.7|13474.2|13489.5|13474.5|13513.1|13475.9|13488.6|13473.4|3
1651021420000|2022-04-27 01:03:40|13489|13474|13485.3|13470.3|13489|13474|13485.3|13470.3|1
1651021430000|2022-04-27 01:03:50|13483|13468|13485.8|13470.8|13485.8|13470.8|13482.8|13467.8|1
1651021440000|2022-04-27 01:04:00|13485.4|13470.4|13485.4|13470.4|13485.4|13470.4|13485.4|13470.4|3
1651021450000|2022-04-27 01:04:10|13485.9|13470.9|13509.9|13472.4|13509.9|13472.4|13482.9|13467.8|6
1651021460000|2022-04-27 01:04:20|13486.2|13471.2|13478.4|13463.4|13497.7|13477.3|13478.4|13463.4|11
1651021470000|2022-04-27 01:04:30|13477.8|13462.8|13473.8|13458.8|13477.8|13462.8|13473.8|13458.8|0
1651021480000|2022-04-27 01:04:40|13472.4|13457.4|13472.4|13457.4|13472.4|13457.4|13472.4|13457.4|0
1651021490000|2022-04-27 01:04:50|13471.4|13456.4|13464.3|13439.3|13475.3|13456.4|13464.3|13437.3|1
1651021510000|2022-04-27 01:05:10|13464.4|13439.4|13464.4|13439.4|13464.4|13439.4|13464.4|13439.4|0
1651021520000|2022-04-27 01:05:20|13463.8|13438.8|13464.3|13439.3|13464.3|13443.4|13457|13438.4|2
1651021530000|2022-04-27 01:05:30|13458.4|13443.4|13474.8|13449.8|13476.7|13451.7|13458.4|13443.4|3
1651021540000|2022-04-27 01:05:40|13476.5|13439|13469.1|13444.1|13476.5|13444.1|13469.1|13436.3|0
1651021550000|2022-04-27 01:05:50|13469.7|13454.7|13467.8|13442.8|13469.8|13454.8|13467.8|13442.8|1
1651021560000|2022-04-27 01:06:00|13467.3|13442.3|13466.4|13441.4|13467.3|13442.3|13466.4|13441.4|2
1651021570000|2022-04-27 01:06:10|13460.9|13445.9|13466.4|13451.4|13466.4|13451.4|13460.5|13445.5|0
1651021580000|2022-04-27 01:06:20|13460.5|13445.5|13460.5|13445.5|13466.9|13451.9|13460.5|13445.5|3
1651021590000|2022-04-27 01:06:30|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|13460.9|13445.9|6
1651021600000|2022-04-27 01:06:40|13461.8|13446.8|13462|13447|13462.4|13447.4|13461.8|13446.8|0
1651021610000|2022-04-27 01:06:50|13462.4|13447.4|13466.6|13451.6|13472|13451.6|13461.9|13446.6|0
1651021620000|2022-04-27 01:07:00|13469.1|13454.1|13471.4|13456.4|13472.7|13457.7|13465.9|13450.9|4
1651021630000|2022-04-27 01:07:10|13467.8|13452.8|13472.4|13457.4|13474.7|13459.7|13467.8|13452.8|7
1651021640000|2022-04-27 01:07:20|13469.7|13454.7|13471.9|13456.9|13471.9|13456.9|13468.7|13453.7|2
1651021650000|2022-04-27 01:07:30|13470.6|13455.6|13470.1|13455.1|13471.9|13456.9|13468.3|13453.3|3
1651021660000|2022-04-27 01:07:40|||||||||3
1651021670000|2022-04-27 01:07:50|13465|13450|13464.1|13449.1|13465|13450|13464.1|13449.1|1
1651021680000|2022-04-27 01:08:00|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|1
1651021690000|2022-04-27 01:08:10|13463.7|13448.7|13463.7|13448.7|13463.7|13448.7|13463.7|13448.7|0
1651021700000|2022-04-27 01:08:20|13465.6|13450.6|13465.6|13450.6|13465.6|13450.6|13465.6|13450.6|1
1651021710000|2022-04-27 01:08:30|13465.1|13450.1|13464.2|13449.2|13465.1|13450.1|13464.2|13449.2|0
1651021720000|2022-04-27 01:08:40|13463.7|13448.7|13463.7|13448.7|13463.7|13448.7|13463.7|13448.7|1
1651021730000|2022-04-27 01:08:50|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|2
1651021740000|2022-04-27 01:09:00|13469|13454|13463.7|13448.7|13469.2|13454.2|13463.7|13448.7|2
1651021750000|2022-04-27 01:09:10|13468.3|13453.3|13463.7|13448.7|13469.2|13454.2|13463.2|13448.2|4
1651021760000|2022-04-27 01:09:20|13468.7|13453.7|13469.6|13454.6|13470|13455|13463.7|13448.7|6
1651021770000|2022-04-27 01:09:30|13471.4|13456.4|13474.2|13459.2|13474.2|13459.2|13468.7|13453.7|4
1651021780000|2022-04-27 01:09:40|13475.6|13460.6|13470.6|13455.6|13475.6|13460.6|13470|13455|2
1651021790000|2022-04-27 01:09:50|13471.1|13456.1|13477.1|13462.1|13477.1|13462.1|13470.6|13455.6|5
1651021800000|2022-04-27 01:10:00|13477.6|13462.6|13474.7|13459.7|13477.6|13462.6|13468.8|13453.8|9
1651021810000|2022-04-27 01:10:10|13469.3|13454.3|13471.7|13456.7|13474.8|13459.8|13468.8|13453.8|12
1651021820000|2022-04-27 01:10:20|13473.1|13458.1|13478.7|13453.7|13484.8|13458.1|13464.5|13445.6|1
1651021830000|2022-04-27 01:10:30|13467.7|13452.7|13472.4|13457.4|13478.6|13459.6|13466.2|13451.2|2
1651021840000|2022-04-27 01:10:40|13466.9|13451.9|13466.7|13451.7|13479.7|13458.2|13464.9|13449.9|3
1651021850000|2022-04-27 01:10:50|13479.1|13454.1|13467.2|13452.2|13480.1|13458.2|13466.7|13451.7|2
1651021860000|2022-04-27 01:11:00|13466.7|13451.7|13466.8|13451.8|13466.8|13451.8|13464.4|13449.4|3
1651021870000|2022-04-27 01:11:10|13471.4|13456.4|13463.4|13448.4|13477.3|13456.9|13462.8|13447.8|1
1651021880000|2022-04-27 01:11:20|13462.3|13447.3|13461.3|13446.3|13462.3|13447.3|13460.3|13445.3|0
1651021890000|2022-04-27 01:11:30|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|13461.8|13446.8|1
1651021900000|2022-04-27 01:11:40|13460|13445|13461.4|13446.4|13461.9|13446.9|13459.8|13444.8|2
1651021910000|2022-04-27 01:11:50|13458.9|13443.9|13461.4|13446.4|13461.4|13446.4|13458.9|13443.9|1
1651021920000|2022-04-27 01:12:00|13460.9|13445.9|13460|13445|13461.4|13446.4|13460|13445|1
1651021930000|2022-04-27 01:12:10|13459.9|13444.9|13472.3|13447.3|13472.4|13447.4|13459.9|13444.9|3
1651021950000|2022-04-27 01:12:30|13472.4|13447.4|13461.4|13446.4|13472.4|13453.9|13461.4|13446.4|0
1651021960000|2022-04-27 01:12:40|13460.9|13445.9|13468.5|13453.5|13469.4|13454.4|13460.9|13445.9|2
1651021970000|2022-04-27 01:12:50|13468.3|13453.3|13467.3|13452.3|13473.7|13453.7|13467.3|13448.7|1
1651021980000|2022-04-27 01:13:00|13473.6|13448.6|13468.7|13453.7|13474.2|13453.7|13468.3|13448.6|1
1651021990000|2022-04-27 01:13:10|13461.3|13446.3|13468.3|13453.3|13468.8|13453.8|13460.8|13445.8|1
1651022000000|2022-04-27 01:13:20|13461.4|13446.4|13473.7|13448.7|13474.7|13453.3|13460.8|13445.8|0
1651022010000|2022-04-27 01:13:30|13468.3|13453.3|13459.3|13444.3|13474.7|13454.2|13459.3|13444.3|3
1651022020000|2022-04-27 01:13:40|13458.8|13443.8|13456.8|13441.8|13458.8|13443.8|13456.8|13441.8|0
1651022040000|2022-04-27 01:14:00|13456.1|13441.1|13456.1|13441.1|13456.1|13441.1|13456.1|13441.1|0
1651022050000|2022-04-27 01:14:10|13456|13441|13456|13441|13456|13441|13456|13441|0
1651022060000|2022-04-27 01:14:20|13455.5|13440.5|13455.5|13440.5|13455.5|13440.5|13455.5|13440.5|0
1651022070000|2022-04-27 01:14:30|||||||||1
1651022130000|2022-04-27 01:15:30|13455.4|13440.4|13455.4|13440.4|13455.4|13440.4|13455.4|13440.4|0
1651022140000|2022-04-27 01:15:40|13455|13440|13455.4|13440.4|13455.4|13440.4|13455|13440|0
1651022150000|2022-04-27 01:15:50|13455|13440|13455.4|13440.4|13455.4|13440.4|13455|13440|0
1651022190000|2022-04-27 01:16:30|13455.7|13440.7|13458.3|13443.3|13458.3|13443.3|13454.3|13439.3|2
1651022200000|2022-04-27 01:16:40|13458.8|13443.8|13461.5|13446.5|13461.5|13446.5|13458.8|13443.8|3
1651022210000|2022-04-27 01:16:50|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|13461.9|13446.9|0
1651022240000|2022-04-27 01:17:20|13462.3|13447.3|13462.3|13447.3|13462.3|13447.3|13462.3|13447.3|0
1651022250000|2022-04-27 01:17:30|13462.8|13447.8|13462.8|13447.8|13462.8|13447.8|13462.8|13447.8|0
1651022260000|2022-04-27 01:17:40|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|0
1651022390000|2022-04-27 01:19:50|13462.2|13447.2|13462.7|13447.7|13462.7|13447.7|13462.2|13447.2|0
1651022400000|2022-04-27 01:20:00|13463.2|13448.2|13462.2|13447.2|13463.2|13448.2|13462.2|13447.2|0
1651022410000|2022-04-27 01:20:10|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|1
1651022480000|2022-04-27 01:21:20|13451.8|13436.8|13451.3|13436.3|13451.8|13436.8|13451.3|13436.3|0
1651022490000|2022-04-27 01:21:30|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|0
1651022530000|2022-04-27 01:22:10|13462.7|13437.7|13457.8|13442.8|13462.7|13443.7|13457.8|13437.7|0
1651022540000|2022-04-27 01:22:20|13458.3|13443.3|13458.3|13443.3|13458.3|13443.3|13458.3|13443.3|0
1651022560000|2022-04-27 01:22:40|13457.8|13442.8|13457.8|13442.8|13457.8|13442.8|13457.8|13442.8|0
1651022570000|2022-04-27 01:22:50|13457.4|13442.4|13457.8|13442.8|13457.8|13442.8|13457.4|13442.4|0
1651022620000|2022-04-27 01:23:40|13458.3|13443.3|13458.3|13443.3|13458.3|13443.3|13458.3|13443.3|0
1651022630000|2022-04-27 01:23:50|13457.3|13442.3|13457.3|13442.3|13457.7|13442.7|13457.3|13442.3|0
1651022640000|2022-04-27 01:24:00|13457.8|13442.8|13457.8|13442.8|13457.8|13442.8|13457.8|13442.8|0
1651022650000|2022-04-27 01:24:10|13457.4|13442.4|13457.3|13442.3|13457.4|13442.4|13457.3|13442.3|0
1651022690000|2022-04-27 01:24:50|13465.5|13440.5|13465.1|13440.1|13465.5|13440.5|13464.6|13439.6|0
1651022700000|2022-04-27 01:25:00|13464.6|13439.6|13458.7|13443.7|13464.6|13443.7|13458.7|13439.6|0
1651022710000|2022-04-27 01:25:10|13465.1|13440.1|13459.1|13444.1|13465.1|13444.1|13458.7|13439.6|0
1651022730000|2022-04-27 01:25:30|13463.1|13448.1|13466.3|13451.3|13471.3|13451.3|13463.1|13446.3|0
1651022740000|2022-04-27 01:25:40|13464|13449|13464|13449|13466.3|13451.3|13464|13449|0
1651022750000|2022-04-27 01:25:50|13463.5|13448.5|13466.3|13451.3|13466.3|13451.3|13463.5|13448.5|0
1651022760000|2022-04-27 01:26:00|13464|13449|13463.5|13448.5|13464|13449|13463.5|13448.5|0
1651022770000|2022-04-27 01:26:10|13466.3|13451.3|13464|13449|13466.3|13451.3|13464|13449|0
1651022780000|2022-04-27 01:26:20|13466.3|13451.3|13466.3|13451.3|13466.3|13451.3|13464|13449|0
1651022790000|2022-04-27 01:26:30|13465.8|13450.8|13465.8|13450.8|13465.8|13450.8|13465.8|13450.8|0
1651022810000|2022-04-27 01:26:50|13464.9|13449.9|13464.9|13449.9|13466.3|13451.3|13464.9|13449.9|0
1651022820000|2022-04-27 01:27:00|13466.3|13451.3|13465.8|13450.8|13466.3|13451.3|13464.9|13449.9|0
1651022830000|2022-04-27 01:27:10|13466.2|13451.2|13465.8|13450.8|13466.3|13451.3|13465.8|13450.8|0
1651022840000|2022-04-27 01:27:20|13466.2|13451.2|13466.3|13451.3|13466.3|13451.3|13466.2|13451.2|0
1651022850000|2022-04-27 01:27:30|13464.4|13449.4|13466.3|13451.3|13466.3|13451.3|13464.4|13449.4|0
1651022860000|2022-04-27 01:27:40|13466.7|13451.7|13466.3|13451.3|13466.8|13451.8|13466.3|13451.3|0
1651022870000|2022-04-27 01:27:50|13466.7|13451.7|13466.3|13451.3|13466.8|13451.8|13466.3|13451.3|0
1651022880000|2022-04-27 01:28:00|13466.8|13451.8|13466.8|13451.8|13466.8|13451.8|13466.8|13451.8|0
1651022900000|2022-04-27 01:28:20|13466.3|13451.3|13466.3|13451.3|13466.8|13451.8|13466.3|13451.3|0
1651022910000|2022-04-27 01:28:30|13464.4|13449.4|13461.6|13446.6|13466.3|13451.3|13461.6|13446.6|1
1651022930000|2022-04-27 01:28:50|13461.2|13446.2|13460.7|13445.7|13461.2|13446.2|13460.7|13445.7|0
1651023020000|2022-04-27 01:30:20|13459.2|13444.2|13459.2|13444.2|13459.2|13444.2|13459.2|13444.2|0
1651023050000|2022-04-27 01:30:50|13458.2|13443.2|13472.2|13447.2|13472.2|13451.2|13458.1|13443.1|1
1651023090000|2022-04-27 01:31:30|13474.4|13449.4|13474.4|13449.4|13474.4|13449.4|13474.4|13449.4|0
1651023100000|2022-04-27 01:31:40|13475.1|13450.1|13475.1|13450.1|13475.1|13450.1|13475.1|13450.1|0
1651023130000|2022-04-27 01:32:10|13474.6|13449.6|13474.6|13449.6|13474.6|13449.6|13474.6|13449.6|0
1651023320000|2022-04-27 01:35:20|13473.7|13448.7|13473.6|13448.6|13473.7|13448.7|13473.6|13448.6|0
1651023330000|2022-04-27 01:35:30|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|0
1651023340000|2022-04-27 01:35:40|13473.6|13448.6|13473.6|13448.6|13473.6|13448.6|13473.6|13448.6|0
1651023360000|2022-04-27 01:36:00|13473.1|13448.1|13473.1|13448.1|13473.6|13452.6|13467.6|13448.1|0
1651023370000|2022-04-27 01:36:10|13473.5|13448.5|13473|13448|13473.6|13452.6|13467.6|13448|0
1651023380000|2022-04-27 01:36:20|13473.5|13448.5|13473.6|13448.6|13473.6|13453.6|13466.1|13448.1|0
1651023390000|2022-04-27 01:36:30|13468.6|13453.6|13464.5|13449.5|13473.6|13453.6|13464|13447.8|0
1651023400000|2022-04-27 01:36:40|13468.5|13453.5|13464.5|13449.5|13468.5|13453.5|13464.5|13449.5|0
1651023410000|2022-04-27 01:36:50|13468.5|13453.5|13464.5|13449.5|13468.5|13453.5|13464.5|13449.5|0
1651023420000|2022-04-27 01:37:00|13468.5|13453.5|13464.6|13449.6|13472.9|13453.5|13464.4|13447.9|0
1651023430000|2022-04-27 01:37:10|13468.2|13453.2|13466.2|13451.2|13473.5|13453.5|13464.9|13446.2|0
1651023440000|2022-04-27 01:37:20|13465.6|13450.6|13472.9|13447.9|13473.5|13454|13465.5|13447.9|0
1651023450000|2022-04-27 01:37:30|13473|13448|13466.1|13451.1|13473.5|13453.5|13466.1|13448|0
1651023460000|2022-04-27 01:37:40|13468.8|13453.8|13466.2|13451.2|13473.5|13453.8|13465.5|13445.5|0
1651023470000|2022-04-27 01:37:50|13473.3|13448.3|13466.7|13451.7|13473.5|13453.5|13466|13446.5|0
1651023480000|2022-04-27 01:38:00|13466.5|13451.5|13473.1|13448.1|13473.5|13452.6|13466.1|13448|0
1651023490000|2022-04-27 01:38:10|13473.5|13448.5|13474.4|13449.4|13474.5|13449.5|13473|13448|0
1651023500000|2022-04-27 01:38:20|13473.5|13448.5|13473.1|13448.1|13474.5|13449.5|13473|13448|0
1651023510000|2022-04-27 01:38:30|13473|13448|13473.5|13448.5|13474.5|13449.5|13473|13448|0
1651023520000|2022-04-27 01:38:40|13474.4|13449.4|13474.5|13449.5|13474.5|13449.5|13473.6|13448.6|0
1651023550000|2022-04-27 01:39:10|13473.6|13448.6|13474.5|13449.5|13474.5|13449.5|13473.5|13448.5|0
1651023560000|2022-04-27 01:39:20|13473.5|13448.5|13473.6|13448.6|13474.5|13449.5|13473|13448|0
1651023570000|2022-04-27 01:39:30|13473.5|13448.5|13474.5|13449.5|13474.5|13449.5|13473.5|13448.5|0
1651023580000|2022-04-27 01:39:40|13473.6|13448.6|13474.5|13449.5|13474.5|13449.5|13473.5|13448.5|0
1651023650000|2022-04-27 01:40:50|13473.6|13448.6|13474.5|13449.5|13474.5|13449.5|13473.5|13448.5|0
1651023720000|2022-04-27 01:42:00|13474.4|13449.4|13474.4|13449.4|13474.4|13449.4|13474.4|13449.4|0
1651023900000|2022-04-27 01:45:00|13473.4|13448.4|13473.4|13448.4|13473.4|13448.4|13473.4|13448.4|0
1651023910000|2022-04-27 01:45:10|13472.9|13447.9|13472.9|13447.9|13473.4|13448.4|13472.9|13447.9|0
1651023920000|2022-04-27 01:45:20|13473.4|13448.4|13472.9|13447.9|13473.4|13448.4|13472.9|13447.9|0
1651023930000|2022-04-27 01:45:30|13473.3|13448.3|13473.3|13448.3|13473.3|13448.3|13473.3|13448.3|0
1651023940000|2022-04-27 01:45:40|13473.4|13448.4|13473.4|13448.4|13473.4|13448.4|13473.4|13448.4|0
1651024030000|2022-04-27 01:47:10|13473.3|13448.3|13473.3|13448.3|13473.3|13448.3|13473.3|13448.3|0
1651024350000|2022-04-27 01:52:30|13473.2|13448.2|13473.2|13448.2|13473.2|13448.2|13473.2|13448.2|0
1651024520000|2022-04-27 01:55:20|13472.7|13447.7|13467.2|13452.2|13472.7|13452.2|13467.2|13447.7|0
1651024660000|2022-04-27 01:57:40|13467.1|13452.1|13467.1|13452.1|13467.1|13452.1|13467.1|13452.1|0
1651024850000|2022-04-27 02:00:50|13460.1|13445.1|13460.1|13445.1|13460.1|13445.1|13460.1|13445.1|4
1651024860000|2022-04-27 02:01:00|13466.7|13451.7|13463.2|13448.2|13466.7|13451.7|13463.2|13448.2|0
1651024870000|2022-04-27 02:01:10|13463.3|13448.3|13463.3|13448.3|13463.3|13448.3|13463.3|13448.3|0
1651024890000|2022-04-27 02:01:30|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|13463.2|13448.2|0
1651024930000|2022-04-27 02:02:10|||||||||1
1651024940000|2022-04-27 02:02:20|13458.4|13443.4|13458.4|13443.4|13458.4|13443.4|13458.4|13443.4|6
1651024950000|2022-04-27 02:02:30|13460.7|13445.7|13460.7|13445.7|13460.7|13445.7|13460.7|13445.7|1
1651024960000|2022-04-27 02:02:40|13460.9|13445.9|13461.6|13446.6|13461.6|13446.6|13460.9|13445.9|10
1651025100000|2022-04-27 02:05:00|13456.7|13441.7|13456.7|13441.7|13456.7|13441.7|13456.7|13441.7|5
1651025130000|2022-04-27 02:05:30|13457.6|13442.6|13457.6|13442.6|13457.6|13442.6|13457.6|13442.6|0
1651025380000|2022-04-27 02:09:40|13457.5|13442.5|13457.5|13442.5|13457.5|13442.5|13457.5|13442.5|1
1651025400000|2022-04-27 02:10:00|13457.6|13442.6|13457.6|13442.6|13457.6|13442.6|13457.6|13442.6|0
1651025520000|2022-04-27 02:12:00|13457.5|13442.5|13457.5|13442.5|13457.5|13442.5|13457.5|13442.5|0
1651025690000|2022-04-27 02:14:50|13457|13442|13457.5|13442.5|13457.9|13442.9|13457|13442|1
1651025830000|2022-04-27 02:17:10|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|2
1651026060000|2022-04-27 02:21:00|13454.6|13439.6|13454.5|13439.5|13454.6|13439.6|13454.4|13439.4|2
1651026070000|2022-04-27 02:21:10|13454|13439|13453.5|13438.5|13454|13439|13453.5|13438.5|0
1651026150000|2022-04-27 02:22:30|||||||||1
1651026180000|2022-04-27 02:23:00|||||||||1
1651026220000|2022-04-27 02:23:40|13453.4|13438.4|13453.4|13438.4|13453.4|13438.4|13453.4|13438.4|0
1651026350000|2022-04-27 02:25:50|||||||||1
1651026530000|2022-04-27 02:28:50|13454.8|13439.8|13454.8|13439.8|13454.8|13439.8|13454.8|13439.8|1
1651026560000|2022-04-27 02:29:20|13457.1|13442.1|13457.3|13442.3|13457.3|13442.3|13457.1|13442.1|0
1651026590000|2022-04-27 02:29:50|13457.1|13442.1|13454.8|13439.8|13457.1|13442.1|13454.8|13439.8|4
1651026770000|2022-04-27 02:32:50|13455.2|13440.2|13454.8|13439.8|13455.2|13440.2|13454.8|13439.8|1
1651026850000|2022-04-27 02:34:10|13454.7|13439.7|13454.7|13439.7|13454.7|13439.7|13454.7|13439.7|0
1651027030000|2022-04-27 02:37:10|13453.8|13438.8|13453.3|13438.3|13453.8|13438.8|13453.3|13438.3|0
1651027130000|2022-04-27 02:38:50|13453.7|13438.7|13454|13439|13454|13439|13453.7|13438.7|0
1651027140000|2022-04-27 02:39:00|13453.9|13438.9|13453.9|13438.9|13453.9|13438.9|13453.9|13438.9|0
1651027150000|2022-04-27 02:39:10|13454.4|13439.4|13454.4|13439.4|13454.4|13439.4|13454.4|13439.4|0
1651027170000|2022-04-27 02:39:30|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|0
1651027270000|2022-04-27 02:41:10|13454.4|13439.4|13456.3|13441.3|13456.3|13441.3|13454.4|13439.4|1
1651027290000|2022-04-27 02:41:30|13456.4|13441.4|13456.4|13441.4|13456.4|13441.4|13456.4|13441.4|0
1651027450000|2022-04-27 02:44:10|13456.3|13441.3|13456.3|13441.3|13456.3|13441.3|13456.3|13441.3|0
1651027460000|2022-04-27 02:44:20|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|0
1651027550000|2022-04-27 02:45:50|13460|13445|13466.8|13441.8|13467.3|13445|13460|13441.8|1
1651027560000|2022-04-27 02:46:00|13467.3|13442.3|13467.3|13442.3|13467.3|13442.3|13467.3|13442.3|0
1651027590000|2022-04-27 02:46:30|13466.8|13441.8|13466.8|13441.8|13466.8|13441.8|13466.8|13441.8|0
1651027600000|2022-04-27 02:46:40|13467.3|13442.3|13467.3|13442.3|13467.3|13442.3|13467.3|13442.3|0
1651027700000|2022-04-27 02:48:20|13466.4|13441.4|13460.4|13445.4|13467.3|13445.9|13460.4|13440.9|0
1651027710000|2022-04-27 02:48:30|13467.3|13442.3|13467.3|13442.3|13467.3|13442.3|13467.3|13442.3|0
1651027750000|2022-04-27 02:49:10|13460.9|13445.9|13467.3|13442.3|13467.3|13445.9|13460.4|13442.3|0
1651027760000|2022-04-27 02:49:20|13460.9|13445.9|13460.4|13445.4|13460.9|13445.9|13460.4|13445.4|0
1651027770000|2022-04-27 02:49:30|13467.2|13442.2|13460|13445|13467.2|13445.9|13460|13441.8|0
1651027780000|2022-04-27 02:49:40|13467.2|13442.2|13460.4|13445.4|13467.2|13445.4|13460|13442.2|0
1651027790000|2022-04-27 02:49:50|13467.2|13442.2|13459.9|13444.9|13467.2|13445.4|13459.5|13442.2|0
1651027800000|2022-04-27 02:50:00|13466.3|13441.3|13467.2|13442.2|13467.2|13442.2|13466.3|13441.3|0
1651027810000|2022-04-27 02:50:10|13460.9|13445.9|13460.9|13445.9|13467.2|13445.9|13460.9|13442.2|0
1651027820000|2022-04-27 02:50:20|13460.4|13445.4|13460.9|13445.9|13467.2|13445.9|13460.4|13442.2|0
1651027830000|2022-04-27 02:50:30|13460.4|13445.4|13460.9|13445.9|13460.9|13445.9|13460.4|13445.4|0
1651027840000|2022-04-27 02:50:40|13467.2|13442.2|13460.4|13445.4|13467.2|13445.9|13460.4|13440.4|0
1651027850000|2022-04-27 02:50:50|13459.5|13444.5|13460.4|13445.4|13460.4|13445.4|13459.5|13444.5|0
1651027860000|2022-04-27 02:51:00|13460.8|13445.8|13460.8|13445.8|13467.2|13445.8|13460.4|13442.2|0
1651027870000|2022-04-27 02:51:10|13467.2|13442.2|13460.4|13445.4|13467.2|13445.8|13459.9|13440.8|0
1651027880000|2022-04-27 02:51:20|13467.2|13442.2|13460.8|13445.8|13467.7|13445.8|13459.9|13442.2|0
1651027890000|2022-04-27 02:51:30|13466.3|13441.3|13459.9|13444.9|13467.7|13445.8|13459.9|13441.3|0
1651028110000|2022-04-27 02:55:10|13459.8|13444.8|13459.8|13444.8|13459.8|13444.8|13459.8|13444.8|0
1651028200000|2022-04-27 02:56:40|13458.9|13443.9|13458.9|13443.9|13458.9|13443.9|13458.9|13443.9|0
1651028210000|2022-04-27 02:56:50|13457.1|13442.1|13457.1|13442.1|13457.1|13442.1|13457.1|13442.1|0
1651028260000|2022-04-27 02:57:40|13457|13442|13457|13442|13457|13442|13457|13442|0
1651028300000|2022-04-27 02:58:20|13456.1|13441.1|13456.1|13441.1|13456.1|13441.1|13456.1|13441.1|0
1651028310000|2022-04-27 02:58:30|13455.6|13440.6|13455.1|13440.1|13455.6|13440.6|13455.1|13440.1|0
1651028340000|2022-04-27 02:59:00|13454.6|13439.6|13454.6|13439.6|13454.6|13439.6|13454.6|13439.6|0
1651028400000|2022-04-27 03:00:00|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|0
1651028710000|2022-04-27 03:05:10|13454.4|13439.4|13454.4|13439.4|13454.4|13439.4|13454.4|13439.4|0
1651028820000|2022-04-27 03:07:00|13456.2|13441.2|13456.2|13441.2|13456.2|13441.2|13456.2|13441.2|1
1651028830000|2022-04-27 03:07:10|13456.8|13441.8|13456.9|13441.9|13456.9|13441.9|13456.8|13441.8|0
1651028890000|2022-04-27 03:08:10|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|0
1651028940000|2022-04-27 03:09:00|13456.9|13441.9|13456.9|13441.9|13456.9|13441.9|13456.9|13441.9|0
1651028950000|2022-04-27 03:09:10|13457|13442|13457|13442|13457|13442|13457|13442|0
1651029010000|2022-04-27 03:10:10|13457.5|13442.5|13469.9|13454.9|13469.9|13454.9|13457.5|13442.5|1
1651029020000|2022-04-27 03:10:20|13470.3|13455.3|13470.3|13455.3|13470.3|13455.3|13470.3|13455.3|0
1651029040000|2022-04-27 03:10:40|13470.8|13455.8|13470.8|13455.8|13470.8|13455.8|13470.8|13455.8|0
1651029100000|2022-04-27 03:11:40|13480.5|13455.5|13480.5|13455.5|13480.5|13455.5|13480.5|13455.5|14
1651029110000|2022-04-27 03:11:50|13480.6|13455.6|13473.7|13458.7|13480.6|13459.1|13473.7|13454.6|1
1651029120000|2022-04-27 03:12:00|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|0
1651029140000|2022-04-27 03:12:20|13472.6|13457.6|13469.6|13454.6|13472.6|13457.6|13469.6|13454.6|0
1651029190000|2022-04-27 03:13:10|13469.7|13454.7|13469.7|13454.7|13469.7|13454.7|13469.7|13454.7|0
1651029660000|2022-04-27 03:21:00|13469.6|13454.6|13469.6|13454.6|13469.6|13454.6|13469.6|13454.6|0
1651029770000|2022-04-27 03:22:50|13468.7|13453.7|13468.6|13453.6|13468.7|13453.7|13468.6|13453.6|0
1651029780000|2022-04-27 03:23:00|13468.1|13453.1|13468.1|13453.1|13468.1|13453.1|13468.1|13453.1|0
1651029840000|2022-04-27 03:24:00|13468.2|13453.2|13471.6|13456.6|13473.5|13458.5|13468.2|13453.2|3
1651029850000|2022-04-27 03:24:10|13471.2|13456.2|13469.7|13454.7|13473.6|13458.6|13469.7|13454.7|0
1651029860000|2022-04-27 03:24:20|13473.6|13458.6|13470.1|13455.1|13473.6|13458.6|13470.1|13455.1|0
1651029870000|2022-04-27 03:24:30|13473.6|13458.6|13470.2|13455.2|13473.6|13458.6|13469.6|13454.6|0
1651029880000|2022-04-27 03:24:40|13473.6|13458.6|13471.6|13456.6|13473.6|13458.6|13470.1|13455.1|0
1651029890000|2022-04-27 03:24:50|13471.2|13456.2|13471.6|13456.6|13471.6|13456.6|13471.2|13456.2|0
1651029900000|2022-04-27 03:25:00|13471.1|13456.1|13473.1|13458.1|13474|13459|13471.1|13456.1|0
1651029910000|2022-04-27 03:25:10|13474|13459|13471.6|13456.6|13474|13459|13471.1|13456.1|0
1651029920000|2022-04-27 03:25:20|13471.1|13456.1|13470.7|13455.7|13471.6|13456.6|13470.6|13455.6|0
1651029930000|2022-04-27 03:25:30|13470.6|13455.6|13468.6|13453.6|13470.6|13455.6|13468.6|13453.6|3
1651029960000|2022-04-27 03:26:00|13467.2|13452.2|13462.5|13447.5|13467.6|13452.6|13462.5|13447.5|10
1651029980000|2022-04-27 03:26:20|13461.5|13446.5|13462.5|13447.5|13462.5|13447.5|13461.5|13446.5|0
1651030020000|2022-04-27 03:27:00|13462.4|13447.4|13462.4|13447.4|13462.4|13447.4|13462.4|13447.4|0
1651030050000|2022-04-27 03:27:30|13462.9|13447.9|13462.9|13447.9|13462.9|13447.9|13462.9|13447.9|0
1651030060000|2022-04-27 03:27:40|13462.5|13447.5|13462.4|13447.4|13462.5|13447.5|13462.4|13447.4|0
1651030090000|2022-04-27 03:28:10|13461.1|13446.1|13460.9|13445.9|13461.1|13446.1|13460.9|13445.9|0
1651030200000|2022-04-27 03:30:00|13462.9|13447.9|13466.8|13451.8|13466.9|13451.9|13462.9|13447.9|2
1651030210000|2022-04-27 03:30:10|13466.4|13451.4|13466.3|13451.3|13466.8|13451.8|13466.3|13451.3|0
1651030230000|2022-04-27 03:30:30|13466.8|13451.8|13466.3|13451.3|13466.8|13451.8|13466.3|13451.3|0
1651030430000|2022-04-27 03:33:50|13466.7|13451.7|13466.3|13451.3|13466.7|13451.7|13466.3|13451.3|0
1651030530000|2022-04-27 03:35:30|13466.2|13451.2|13466.2|13451.2|13466.2|13451.2|13466.2|13451.2|0
1651030640000|2022-04-27 03:37:20|13481.5|13444|13482.4|13444.9|13482.4|13444.9|13481.5|13444|1
1651030650000|2022-04-27 03:37:30|13483.3|13445.8|13483.3|13445.8|13483.3|13445.8|13483.3|13445.8|0
1651030670000|2022-04-27 03:37:50|13482.9|13445.4|13475.7|13450.7|13482.9|13450.7|13475.7|13445.4|0
1651030680000|2022-04-27 03:38:00|13475.6|13450.6|13476.1|13451.1|13476.1|13451.1|13475.6|13450.6|0
1651030750000|2022-04-27 03:39:10|13476|13451|13476|13451|13476|13451|13476|13451|0
1651030790000|2022-04-27 03:39:50|13468.7|13453.7|13468.7|13453.7|13468.7|13453.7|13468.7|13453.7|0
1651030800000|2022-04-27 03:40:00|13468.5|13453.5|13469.4|13454.4|13469.4|13454.4|13468.5|13453.5|1
1651030830000|2022-04-27 03:40:30|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|13468.9|13453.9|1
1651031010000|2022-04-27 03:43:30|13468.8|13453.8|13468.8|13453.8|13468.8|13453.8|13468.8|13453.8|0
1651031200000|2022-04-27 03:46:40|13476.6|13451.6|13476.1|13451.1|13476.6|13451.6|13476.1|13451.1|6
1651031270000|2022-04-27 03:47:50|13473.4|13458.4|13489.9|13452.4|13492.2|13458.4|13473.4|13452.4|0
1651031300000|2022-04-27 03:48:20|13486.1|13461.1|13486.1|13461.1|13486.1|13461.1|13486.1|13461.1|0
1651031550000|2022-04-27 03:52:30|13486|13461|13486|13461|13486|13461|13486|13461|0
1651031630000|2022-04-27 03:53:50|13487.9|13462.9|13499.2|13461.7|13499.2|13462.9|13487.9|13461.7|0
1651031670000|2022-04-27 03:54:30|13489.8|13464.8|13489.3|13464.3|13489.8|13464.8|13489.3|13464.3|0
1651031710000|2022-04-27 03:55:10|13489.2|13464.2|13489.2|13464.2|13489.2|13464.2|13489.2|13464.2|0
1651031790000|2022-04-27 03:56:30|13489.7|13464.7|13490.2|13465.2|13490.2|13465.2|13489.7|13464.7|0
1651031890000|2022-04-27 03:58:10|13490.1|13465.1|13490.1|13465.1|13490.1|13465.1|13490.1|13465.1|0
1651032050000|2022-04-27 04:00:50|13491|13466|13491.1|13466.1|13491.1|13466.1|13491|13466|0
1651032210000|2022-04-27 04:03:30|13491|13466|13491|13466|13491|13466|13491|13466|0
1651032520000|2022-04-27 04:08:40|13490.9|13465.9|13490.9|13465.9|13490.9|13465.9|13490.9|13465.9|0
1651032680000|2022-04-27 04:11:20|||||||||1
1651032840000|2022-04-27 04:14:00|13490.8|13465.8|13490.8|13465.8|13490.8|13465.8|13490.8|13465.8|0
1651033150000|2022-04-27 04:19:10|13490.7|13465.7|13490.7|13465.7|13490.7|13465.7|13490.7|13465.7|0
1651033310000|2022-04-27 04:21:50|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|13483.4|13468.4|0
1651033500000|2022-04-27 04:25:00|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|0
1651033810000|2022-04-27 04:30:10|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|0
1651033970000|2022-04-27 04:32:50|13480.9|13465.9|13480.9|13465.9|13480.9|13465.9|13480.9|13465.9|0
1651034040000|2022-04-27 04:34:00|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|1
1651034130000|2022-04-27 04:35:30|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|0
1651034190000|2022-04-27 04:36:30|13486.3|13471.3|13486.6|13471.6|13486.6|13471.6|13486.3|13471.3|0
1651034280000|2022-04-27 04:38:00|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|0
1651034460000|2022-04-27 04:41:00|13486.2|13471.2|13492.2|13477.2|13492.2|13477.2|13486.2|13471.2|2
1651034530000|2022-04-27 04:42:10|13500|13475|13500|13475|13500|13475|13500|13475|0
1651034580000|2022-04-27 04:43:00|13499.9|13474.9|13499.9|13474.9|13499.9|13474.9|13499.9|13474.9|0
1651034680000|2022-04-27 04:44:40|13500.8|13475.8|13500.9|13475.9|13500.9|13475.9|13500.8|13475.8|0
1651034700000|2022-04-27 04:45:00|13500|13475|13500|13475|13500|13475|13500|13475|0
1651034710000|2022-04-27 04:45:10|13498.2|13483.2|13499.9|13484.9|13500.4|13485.4|13498.2|13483.2|0
1651034760000|2022-04-27 04:46:00|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|0
1651034930000|2022-04-27 04:48:50|13502.3|13477.3|13500.8|13475.8|13502.3|13477.3|13500.8|13475.8|0
1651034940000|2022-04-27 04:49:00|||||||||1
1651035100000|2022-04-27 04:51:40|13499.9|13474.9|13499.9|13474.9|13499.9|13474.9|13499.9|13474.9|0
1651035130000|2022-04-27 04:52:10|13499.4|13474.4|13499.4|13474.4|13499.4|13474.4|13499.4|13474.4|1
1651035140000|2022-04-27 04:52:20|13493.9|13478.9|13493.9|13478.9|13493.9|13478.9|13493.9|13478.9|0
1651035420000|2022-04-27 04:57:00|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|0
1651035490000|2022-04-27 04:58:10|13497.8|13472.8|13497.8|13472.8|13497.8|13472.8|13497.3|13472.3|1
1651035540000|2022-04-27 04:59:00|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|0
1651035690000|2022-04-27 05:01:30|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|0
1651035790000|2022-04-27 05:03:10|13490|13475|13490.4|13475.4|13490.4|13475.4|13489.9|13474.9|0
1651036090000|2022-04-27 05:08:10|13490.3|13475.3|13490.3|13475.3|13490.3|13475.3|13490.3|13475.3|0
1651036160000|2022-04-27 05:09:20|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|0
1651036320000|2022-04-27 05:12:00|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|0
1651036630000|2022-04-27 05:17:10|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|0
1651036680000|2022-04-27 05:18:00|13497.4|13472.4|13497.4|13472.4|13497.4|13472.4|13497.4|13472.4|0
1651036790000|2022-04-27 05:19:50|13499.2|13474.2|13499.2|13474.2|13499.2|13474.2|13499.2|13474.2|1
1651036880000|2022-04-27 05:21:20|13500.1|13475.1|13500.2|13475.2|13500.2|13475.2|13500.1|13475.1|0
1651036890000|2022-04-27 05:21:30|13500.1|13475.1|13498.3|13473.3|13500.1|13475.1|13498.3|13473.3|1
1651037040000|2022-04-27 05:24:00|13498.2|13473.2|13498.2|13473.2|13498.2|13473.2|13498.2|13473.2|0
1651037350000|2022-04-27 05:29:10|13498.1|13473.1|13498.1|13473.1|13498.1|13473.1|13498.1|13473.1|0
1651037400000|2022-04-27 05:30:00|13489.9|13474.9|13490.8|13475.8|13497.2|13475.8|13489.5|13470.4|0
1651037410000|2022-04-27 05:30:10|13489.9|13474.9|13486.6|13471.6|13498.1|13478.1|13486.6|13471.6|2
1651037420000|2022-04-27 05:30:20|13498|13473|13487.6|13472.6|13498.1|13477.7|13486.5|13471.5|0
1651037430000|2022-04-27 05:30:30|13487.5|13472.5|13488|13473|13498.1|13473.1|13486.2|13471.2|0
1651037440000|2022-04-27 05:30:40|13498.1|13473.1|13487.5|13472.5|13498.1|13478.1|13487|13472|0
1651037450000|2022-04-27 05:30:50|13487.1|13472.1|13489.9|13474.9|13498|13475.8|13485|13470|0
1651037460000|2022-04-27 05:31:00|13489.4|13474.4|13497.7|13472.7|13498.1|13474.9|13487.2|13472.2|8
1651037480000|2022-04-27 05:31:20|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|0
1651037490000|2022-04-27 05:31:30|13490.9|13475.9|13490.8|13475.8|13490.9|13475.9|13490.8|13475.8|0
1651037500000|2022-04-27 05:31:40|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|0
1651037520000|2022-04-27 05:32:00|13497.6|13472.6|13491.8|13476.8|13498.5|13476.8|13491.8|13472.6|1
1651037530000|2022-04-27 05:32:10|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|0
1651037600000|2022-04-27 05:33:20|13489|13474|13489.9|13474.9|13489.9|13474.9|13488.9|13473.9|0
1651037650000|2022-04-27 05:34:10|13489.8|13474.8|13489.8|13474.8|13489.8|13474.8|13489.8|13474.8|0
1651037900000|2022-04-27 05:38:20|13490.7|13475.7|13491.7|13476.7|13492.1|13477.1|13490.7|13475.7|0
1651037940000|2022-04-27 05:39:00|13492.6|13477.6|13493.6|13478.6|13497.9|13482.9|13492.6|13477.6|3
1651037950000|2022-04-27 05:39:10|13493.1|13478.1|13493.6|13478.6|13493.6|13478.6|13493.1|13478.1|0
1651037970000|2022-04-27 05:39:30|13493.1|13478.1|13492.7|13477.7|13493.1|13478.1|13492.7|13477.7|0
1651038010000|2022-04-27 05:40:10|13492.6|13477.6|13492.6|13477.6|13492.6|13477.6|13492.6|13477.6|0
1651038110000|2022-04-27 05:41:50|13492.7|13477.7|13498.4|13483.4|13498.4|13483.4|13492.7|13477.7|1
1651038140000|2022-04-27 05:42:20|13497.9|13482.9|13497|13482|13498.4|13483.4|13497|13482|0
1651038150000|2022-04-27 05:42:30|13496.9|13481.9|13497.4|13482.4|13497.9|13482.9|13496.9|13481.9|0
1651038160000|2022-04-27 05:42:40|13497.9|13482.9|13497.9|13482.9|13498.4|13483.4|13496.9|13481.9|0
1651038170000|2022-04-27 05:42:50|13498.3|13483.3|13498.8|13483.8|13498.8|13483.8|13497.4|13482.4|0
1651038180000|2022-04-27 05:43:00|13498.4|13483.4|13496.5|13481.5|13498.4|13483.4|13496|13481|0
1651038190000|2022-04-27 05:43:10|13496|13481|13497.9|13482.9|13497.9|13482.9|13496|13481|0
1651038210000|2022-04-27 05:43:30|13497.4|13482.4|13498.8|13483.8|13498.8|13483.8|13497.4|13482.4|0
1651038220000|2022-04-27 05:43:40|13500.2|13485.2|13499.4|13484.4|13500.3|13485.3|13499.4|13484.4|0
1651038230000|2022-04-27 05:43:50|13498.9|13483.9|13498.4|13483.4|13501.2|13486.2|13497.5|13482.5|0
1651038240000|2022-04-27 05:44:00|13499.4|13484.4|13499.4|13484.4|13502.1|13487.1|13498.9|13483.9|5
1651038250000|2022-04-27 05:44:10|13498.4|13483.4|13498.9|13483.9|13500.3|13485.3|13498.4|13483.4|0
1651038260000|2022-04-27 05:44:20|13500.3|13485.3|13497.1|13482.1|13500.3|13485.3|13496.6|13481.6|0
1651038270000|2022-04-27 05:44:30|13497.5|13482.5|13497.5|13482.5|13499.4|13484.4|13496.6|13481.6|0
1651038280000|2022-04-27 05:44:40|13498.9|13483.9|13498|13483|13499.4|13484.4|13497.5|13482.5|0
1651038290000|2022-04-27 05:44:50|13498.4|13483.4|13498|13483|13498.9|13483.9|13498|13483|0
1651038300000|2022-04-27 05:45:00|13496|13481|13496.5|13481.5|13496.5|13481.5|13496|13481|0
1651038310000|2022-04-27 05:45:10|13496|13481|13496|13481|13497.8|13482.8|13495.6|13480.6|0
1651038320000|2022-04-27 05:45:20|13497.4|13482.4|13495.5|13480.5|13497.4|13482.4|13495.5|13480.5|0
1651038330000|2022-04-27 05:45:30|13497.9|13482.9|13495.6|13480.6|13497.9|13482.9|13495.5|13480.5|0
1651038340000|2022-04-27 05:45:40|13495.5|13480.5|13496|13481|13497.4|13482.4|13495.5|13480.5|0
1651038350000|2022-04-27 05:45:50|13497.4|13482.4|13496|13481|13497.8|13482.8|13496|13481|0
1651038360000|2022-04-27 05:46:00|13495.5|13480.5|13496.9|13481.9|13496.9|13481.9|13495.5|13480.5|0
1651038380000|2022-04-27 05:46:20|13497.4|13482.4|13497.4|13482.4|13498.4|13483.4|13496.9|13481.9|0
1651038390000|2022-04-27 05:46:30|13497.9|13482.9|13499.7|13484.7|13499.8|13484.8|13497.9|13482.9|0
1651038400000|2022-04-27 05:46:40|13499.8|13484.8|13500.7|13485.7|13500.7|13485.7|13499.8|13484.8|0
1651038440000|2022-04-27 05:47:20|13498.4|13483.4|13498.4|13483.4|13498.4|13483.4|13498.4|13483.4|0
1651038530000|2022-04-27 05:48:50|13497.9|13482.9|13497.3|13482.3|13497.9|13482.9|13497.3|13482.3|0
1651038540000|2022-04-27 05:49:00|13499.2|13484.2|13504.4|13489.4|13504.4|13489.4|13499.2|13484.2|5
1651038550000|2022-04-27 05:49:10|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|0
1651038590000|2022-04-27 05:49:50|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|0
1651038700000|2022-04-27 05:51:40|13503.5|13488.5|13506.4|13491.4|13506.4|13491.4|13503.5|13488.5|1
1651038710000|2022-04-27 05:51:50|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|1
1651038720000|2022-04-27 05:52:00|13506.9|13491.9|13507.3|13492.3|13507.3|13492.3|13506.9|13491.9|0
1651038730000|2022-04-27 05:52:10|13507.4|13492.4|13507.4|13492.4|13507.4|13492.4|13507.4|13492.4|0
1651038760000|2022-04-27 05:52:40|13506.9|13491.9|13506.8|13491.8|13506.9|13491.9|13503.4|13488.4|0
1651038770000|2022-04-27 05:52:50|13507.3|13492.3|13506.9|13491.9|13507.3|13492.3|13506.9|13491.9|0
1651038790000|2022-04-27 05:53:10|13506.8|13491.8|13506.4|13491.4|13506.8|13491.8|13506.4|13491.4|0
1651038840000|2022-04-27 05:54:00|13507.8|13492.8|13509|13494|13509|13494|13505.4|13490.4|6
1651038860000|2022-04-27 05:54:20|13511.9|13496.9|13511.9|13496.9|13511.9|13496.9|13511.9|13496.9|1
1651038890000|2022-04-27 05:54:50|13511|13496|13510.9|13495.9|13511|13496|13510.9|13495.9|0
1651038900000|2022-04-27 05:55:00|13510|13495|13509.9|13494.9|13510|13495|13509.9|13494.9|0
1651038920000|2022-04-27 05:55:20|13509|13494|13510.4|13495.4|13510.4|13495.4|13508.9|13493.9|0
1651039010000|2022-04-27 05:56:50|13510.8|13495.8|13510.4|13495.4|13510.9|13495.9|13510.4|13495.4|0
1651039020000|2022-04-27 05:57:00|13509.9|13494.9|13508|13493|13510.4|13495.4|13508|13493|0
1651039030000|2022-04-27 05:57:10|13509.4|13494.4|13509|13494|13510.3|13495.3|13508.9|13493.9|0
1651039040000|2022-04-27 05:57:20|13508.9|13493.9|13508|13493|13510.4|13495.4|13508|13493|1
1651039050000|2022-04-27 05:57:30|13508.4|13493.4|13508.4|13493.4|13510.3|13495.3|13508.4|13493.4|0
1651039060000|2022-04-27 05:57:40|13508.9|13493.9|13508.9|13493.9|13508.9|13493.9|13508.4|13493.4|0
1651039070000|2022-04-27 05:57:50|13508.4|13493.4|13509.8|13494.8|13510.3|13495.3|13508.4|13493.4|0
1651039080000|2022-04-27 05:58:00|13510.3|13495.3|13510.8|13495.8|13512.3|13497.3|13510.3|13495.3|2
1651039090000|2022-04-27 05:58:10|13510.4|13495.4|13510.3|13495.3|13510.4|13495.4|13510.3|13495.3|0
1651039100000|2022-04-27 05:58:20|13510.4|13495.4|13510.4|13495.4|13512.3|13497.3|13510.4|13495.4|1
1651039110000|2022-04-27 05:58:30|13510.3|13495.3|13509.9|13494.9|13511.2|13496.2|13509.9|13494.9|0
1651039120000|2022-04-27 05:58:40|13510.3|13495.3|13509.9|13494.9|13510.3|13495.3|13509.9|13494.9|0
1651039140000|2022-04-27 05:59:00|13509.4|13494.4|13509.8|13494.8|13509.8|13494.8|13509.4|13494.4|0
1651039150000|2022-04-27 05:59:10|13510.3|13495.3|13511.9|13496.9|13512.3|13497.3|13510.3|13495.3|0
1651039160000|2022-04-27 05:59:20|13510.9|13495.9|13506.5|13491.5|13511.8|13496.8|13506.5|13491.5|1
1651039170000|2022-04-27 05:59:30|13507.4|13492.4|13507.4|13492.4|13509.3|13494.3|13507.4|13492.4|0
1651039180000|2022-04-27 05:59:40|13507.9|13492.9|13507.4|13492.4|13507.9|13492.9|13507.4|13492.4|0
1651039190000|2022-04-27 05:59:50|13507.9|13492.9|13507.4|13492.4|13507.9|13492.9|13507|13492|0
1651039200000|2022-04-27 06:00:00|13507.9|13492.9|13502.2|13487.2|13507.9|13492.9|13502.1|13487.1|2
1651039210000|2022-04-27 06:00:10|13501.2|13486.2|13501.2|13486.2|13503.1|13488.1|13501.2|13486.2|0
1651039220000|2022-04-27 06:00:20|13503.1|13488.1|13501.2|13486.2|13503.1|13488.1|13501.2|13486.2|0
1651039230000|2022-04-27 06:00:30|13502.1|13487.1|13503|13488|13503.1|13488.1|13501.7|13486.7|0
1651039240000|2022-04-27 06:00:40|13502.1|13487.1|13504|13489|13504.5|13489.5|13500.8|13485.8|0
1651039250000|2022-04-27 06:00:50|13503|13488|13503.6|13488.6|13504|13489|13501.2|13486.2|0
1651039260000|2022-04-27 06:01:00|13505|13490|13503.6|13488.6|13505.5|13490.5|13503.5|13488.5|0
1651039270000|2022-04-27 06:01:10|13503.1|13488.1|13501.2|13486.2|13503.5|13488.5|13501.2|13486.2|0
1651039280000|2022-04-27 06:01:20|13501.6|13486.6|13498.7|13483.7|13502.1|13487.1|13498.7|13483.7|0
1651039300000|2022-04-27 06:01:40|13499.7|13484.7|13498.8|13483.8|13500.2|13485.2|13498.7|13483.7|0
1651039310000|2022-04-27 06:01:50|13500.1|13485.1|13499.2|13484.2|13500.2|13485.2|13497.2|13482.2|0
1651039320000|2022-04-27 06:02:00|13499.7|13484.7|13497.7|13482.7|13499.7|13484.7|13497.7|13482.7|1
1651039330000|2022-04-27 06:02:10|13499.1|13484.1|13499.2|13484.2|13499.2|13484.2|13499.1|13484.1|0
1651039340000|2022-04-27 06:02:20|13499.7|13484.7|13499.7|13484.7|13499.7|13484.7|13499.2|13484.2|0
1651039350000|2022-04-27 06:02:30|13499.2|13484.2|13499.2|13484.2|13499.7|13484.7|13499.2|13484.2|0
1651039360000|2022-04-27 06:02:40|13498.8|13483.8|13498.3|13483.3|13498.8|13483.8|13498.3|13483.3|0
1651039380000|2022-04-27 06:03:00|13499.2|13484.2|13500.2|13485.2|13500.6|13485.6|13499.2|13484.2|0
1651039440000|2022-04-27 06:04:00|13501.5|13486.5|13501.5|13486.5|13501.5|13486.5|13501.5|13486.5|0
1651039550000|2022-04-27 06:05:50|13499.7|13484.7|13499.7|13484.7|13500.6|13485.6|13499.7|13484.7|0
1651039570000|2022-04-27 06:06:10|13501|13486|13501.9|13486.9|13502.4|13487.4|13501|13486|0
1651039590000|2022-04-27 06:06:30|13509.8|13494.8|13508.3|13493.3|13509.8|13494.8|13507.4|13492.4|3
1651039600000|2022-04-27 06:06:40|13508.9|13493.9|13507.9|13492.9|13508.9|13493.9|13507.9|13492.9|0
1651039620000|2022-04-27 06:07:00|13509.8|13494.8|13509.8|13494.8|13510.3|13495.3|13508.8|13493.8|1
1651039630000|2022-04-27 06:07:10|13508.8|13493.8|13507.9|13492.9|13509.8|13494.8|13507.9|13492.9|0
1651039640000|2022-04-27 06:07:20|13507.4|13492.4|13509.3|13494.3|13509.3|13494.3|13507.4|13492.4|0
1651039650000|2022-04-27 06:07:30|13508.4|13493.4|13508|13493|13509.3|13494.3|13507.9|13492.9|0
1651039660000|2022-04-27 06:07:40|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|0
1651039690000|2022-04-27 06:08:10|13506.9|13491.9|13507.4|13492.4|13507.4|13492.4|13506.9|13491.9|0
1651039700000|2022-04-27 06:08:20|13506.9|13491.9|13507.4|13492.4|13507.4|13492.4|13506.4|13491.4|0
1651039720000|2022-04-27 06:08:40|13506.4|13491.4|13508.4|13493.4|13509.3|13494.3|13505.5|13490.5|0
1651039730000|2022-04-27 06:08:50|13509.3|13494.3|13508.4|13493.4|13509.4|13494.4|13507.9|13492.9|0
1651039740000|2022-04-27 06:09:00|13507.1|13492.1|13503.8|13488.8|13509.3|13494.3|13503.8|13488.8|0
1651039750000|2022-04-27 06:09:10|13503.6|13488.6|13498.9|13483.9|13503.6|13488.6|13498.9|13483.9|0
1651039760000|2022-04-27 06:09:20|13498.6|13483.6|13501.1|13486.1|13501.1|13486.1|13498.6|13483.6|3
1651039800000|2022-04-27 06:10:00|13503.5|13488.5|13503.5|13488.5|13503.5|13488.5|13503.5|13488.5|0
1651039880000|2022-04-27 06:11:20|13506.3|13491.3|13510.2|13495.2|13510.2|13495.2|13506.3|13491.3|0
1651039890000|2022-04-27 06:11:30|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|0
1651039900000|2022-04-27 06:11:40|13510.2|13495.2|13510.2|13495.2|13510.2|13495.2|13510.2|13495.2|0
1651040010000|2022-04-27 06:13:30|13510.7|13495.7|13510.7|13495.7|13510.7|13495.7|13510.7|13495.7|0
1651040220000|2022-04-27 06:17:00|13510.6|13495.6|13510.6|13495.6|13510.6|13495.6|13510.6|13495.6|0
1651040250000|2022-04-27 06:17:30|13511|13496|13511|13496|13511|13496|13511|13496|1
1651040260000|2022-04-27 06:17:40|13511.1|13496.1|13511.1|13496.1|13511.1|13496.1|13511.1|13496.1|0
1651040340000|2022-04-27 06:19:00|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|0
1651040400000|2022-04-27 06:20:00|13510|13495|13509.6|13494.6|13510|13495|13509.6|13494.6|0
1651040450000|2022-04-27 06:20:50|13508.6|13493.6|13509.6|13494.6|13509.6|13494.6|13508.6|13493.6|0
1651040460000|2022-04-27 06:21:00|13510|13495|13509.1|13494.1|13510|13495|13509.1|13494.1|0
1651040520000|2022-04-27 06:22:00|13513.9|13498.9|13513.9|13498.9|13514.9|13499.9|13513.9|13498.9|3
1651040530000|2022-04-27 06:22:10|13514.1|13499.1|13517.7|13502.7|13517.7|13502.7|13514.1|13499.1|1
1651040540000|2022-04-27 06:22:20|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|0
1651040570000|2022-04-27 06:22:50|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|0
1651040580000|2022-04-27 06:23:00|13526.4|13511.4|13524.3|13509.3|13529.2|13514.2|13523.2|13508.2|8
1651040590000|2022-04-27 06:23:10|13525.2|13510.2|13534.6|13519.6|13534.6|13519.6|13524.3|13509.3|17
1651040610000|2022-04-27 06:23:30|13534.8|13519.8|13535.9|13520.9|13539|13524|13533.3|13518.3|6
1651040620000|2022-04-27 06:23:40|13536.4|13521.4|13536.4|13521.4|13536.4|13521.4|13536.4|13521.4|0
1651040630000|2022-04-27 06:23:50|13537.8|13522.8|13536.4|13521.4|13537.9|13522.9|13535.9|13520.9|2
1651040640000|2022-04-27 06:24:00|13535.5|13520.5|13536.4|13521.4|13536.4|13521.4|13535.4|13520.4|0
1651040650000|2022-04-27 06:24:10|13536.9|13521.9|13536.5|13521.5|13537|13522|13535.6|13520.6|0
1651040670000|2022-04-27 06:24:30|13535.2|13520.2|13535.2|13520.2|13535.2|13520.2|13535.2|13520.2|0
1651040680000|2022-04-27 06:24:40|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|13534.2|13519.2|0
1651040730000|2022-04-27 06:25:30|13519.8|13504.8|13519.8|13504.8|13521.3|13506.3|13519.8|13504.8|1
1651040740000|2022-04-27 06:25:40|13518.9|13503.9|13519.8|13504.8|13521.3|13506.3|13518.9|13503.9|0
1651040750000|2022-04-27 06:25:50|13520.8|13505.8|13520.3|13505.3|13521.7|13506.7|13520.3|13505.3|0
1651040760000|2022-04-27 06:26:00|13518.9|13503.9|13517.9|13502.9|13518.9|13503.9|13517.9|13502.9|0
1651040770000|2022-04-27 06:26:10|13517|13502|13517|13502|13517|13502|13517|13502|0
1651040820000|2022-04-27 06:27:00|13521.1|13506.1|13518|13503|13521.3|13506.3|13516.6|13501.6|2
1651040830000|2022-04-27 06:27:10|13517|13492|13516.1|13491.1|13517|13492|13516.1|13491.1|9
1651040890000|2022-04-27 06:28:10|13513.8|13488.8|13513.8|13488.8|13513.8|13488.8|13513.8|13488.8|0
1651040910000|2022-04-27 06:28:30|13513.7|13488.7|13513.7|13488.7|13513.7|13488.7|13513.7|13488.7|0
1651041020000|2022-04-27 06:30:20|13514.3|13489.3|13514.3|13489.3|13514.3|13489.3|13514.3|13489.3|1
1651041100000|2022-04-27 06:31:40|13508.4|13493.4|13504.4|13489.4|13509.7|13494.7|13504.4|13489.4|0
1651041110000|2022-04-27 06:31:50|13504|13489|13501.7|13486.7|13504.9|13489.9|13501.7|13486.7|0
1651041120000|2022-04-27 06:32:00|13501.2|13486.2|13495.7|13480.7|13501.2|13486.2|13495.7|13480.7|1
1651041140000|2022-04-27 06:32:20|13497.1|13482.1|13495.2|13480.2|13497.1|13482.1|13495.2|13480.2|1
1651041150000|2022-04-27 06:32:30|13495.1|13480.1|13494.7|13479.7|13495.1|13480.1|13494.7|13479.7|0
1651041160000|2022-04-27 06:32:40|13495|13480|13495.9|13480.9|13497.4|13482.4|13495|13480|0
1651041170000|2022-04-27 06:32:50|13495|13480|13495.5|13480.5|13498|13483|13495|13480|2
1651041180000|2022-04-27 06:33:00|13495.4|13480.4|13495.7|13480.7|13498.2|13483.2|13495.2|13480.2|2
1651041190000|2022-04-27 06:33:10|13495.2|13480.2|13498.9|13483.9|13498.9|13483.9|13495.1|13480.1|3
1651041200000|2022-04-27 06:33:20|13496.4|13481.4|13504.1|13489.1|13504.1|13489.1|13496.4|13481.4|2
1651041210000|2022-04-27 06:33:30|13504.5|13489.5|13505.5|13490.5|13505.5|13490.5|13504.5|13489.5|0
1651041220000|2022-04-27 06:33:40|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|0
1651041260000|2022-04-27 06:34:20|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|13507.9|13492.9|0
1651041270000|2022-04-27 06:34:30|13508.4|13493.4|13511.1|13496.1|13511.1|13496.1|13508.4|13493.4|0
1651041360000|2022-04-27 06:36:00|13511.5|13496.5|13511.5|13496.5|13511.5|13496.5|13511.5|13496.5|0
1651041370000|2022-04-27 06:36:10|13514.2|13499.2|13519|13504|13519|13504|13514.2|13499.2|0
1651041380000|2022-04-27 06:36:20|13520.6|13505.6|13523.3|13508.3|13523.3|13508.3|13519.6|13504.6|0
1651041390000|2022-04-27 06:36:30|13524.7|13509.7|13519.9|13504.9|13525.6|13510.6|13519.9|13504.9|2
1651041400000|2022-04-27 06:36:40|13521.9|13506.9|13522.9|13507.9|13523.3|13508.3|13521.4|13506.4|0
1651041410000|2022-04-27 06:36:50|13523.5|13508.5|13523.9|13508.9|13524.4|13509.4|13523.4|13508.4|0
1651041420000|2022-04-27 06:37:00|13524.1|13509.1|13524.6|13509.6|13524.6|13509.6|13523.6|13508.6|3
1651041430000|2022-04-27 06:37:10|13525.1|13510.1|13523.7|13508.7|13526.5|13511.5|13522.1|13507.1|2
1651041440000|2022-04-27 06:37:20|13521.4|13506.4|13524.2|13509.2|13524.2|13509.2|13521.2|13506.2|1
1651041450000|2022-04-27 06:37:30|13523.5|13508.5|13512.9|13497.9|13523.5|13508.5|13512|13497|2
1651041460000|2022-04-27 06:37:40|13514.3|13499.3|13516.8|13501.8|13516.8|13501.8|13514.3|13499.3|1
1651041470000|2022-04-27 06:37:50|13517.2|13502.2|13516.8|13501.8|13517.2|13502.2|13514.9|13499.9|3
1651041480000|2022-04-27 06:38:00|13517.3|13502.3|13517.3|13502.3|13518.8|13503.8|13514.8|13499.8|1
1651041490000|2022-04-27 06:38:10|13517.7|13502.7|13518.6|13503.6|13518.6|13503.6|13517.7|13502.7|0
1651041500000|2022-04-27 06:38:20|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|13518.2|13503.2|1
1651041510000|2022-04-27 06:38:30|13518.2|13503.2|13518.2|13503.2|13518.7|13503.7|13518.2|13503.2|2
1651041520000|2022-04-27 06:38:40|13520.1|13505.1|13519.7|13504.7|13520.1|13505.1|13519.7|13504.7|2
1651041530000|2022-04-27 06:38:50|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|1
1651041540000|2022-04-27 06:39:00|13514.3|13499.3|13517.3|13502.3|13517.3|13502.3|13514.3|13499.3|3
1651041550000|2022-04-27 06:39:10|13517|13502|13515.9|13500.9|13517|13502|13513.8|13498.8|1
1651041560000|2022-04-27 06:39:20|13515.4|13500.4|13514.4|13499.4|13515.4|13500.4|13514.4|13499.4|0
1651041570000|2022-04-27 06:39:30|13513.9|13498.9|13513.1|13498.1|13513.9|13498.9|13512.7|13497.7|0
1651041580000|2022-04-27 06:39:40|13513.6|13498.6|13513.1|13498.1|13513.6|13498.6|13513.1|13498.1|0
1651041590000|2022-04-27 06:39:50|13513.6|13498.6|13509.9|13494.9|13513.6|13498.6|13509.9|13494.9|0
1651041600000|2022-04-27 06:40:00|13509.7|13494.7|13506|13491|13512.2|13497.2|13506|13491|8
1651041610000|2022-04-27 06:40:10|13509.9|13494.9|13504.2|13489.2|13509.9|13494.9|13504.2|13489.2|3
1651041620000|2022-04-27 06:40:20|13503.7|13488.7|13501.3|13486.3|13503.7|13488.7|13499.9|13484.9|0
1651041630000|2022-04-27 06:40:30|13500.4|13485.4|13498.3|13483.3|13503.3|13488.3|13498.3|13483.3|2
1651041640000|2022-04-27 06:40:40|13498.7|13483.7|13496.9|13481.9|13501.5|13486.5|13496.9|13481.9|2
1651041650000|2022-04-27 06:40:50|13496.8|13481.8|13482|13467|13499.2|13482.7|13482|13461.7|53
1651041660000|2022-04-27 06:41:00|13476.7|13461.7|13492.5|13455|13493.9|13462.3|13475.8|13455|2
1651041670000|2022-04-27 06:41:10|13492.9|13455.4|13484.1|13459.1|13492.9|13460.5|13484.1|13455|0
1651041680000|2022-04-27 06:41:20|13478.2|13463.2|13484|13469|13484|13469|13477.2|13462.2|7
1651041690000|2022-04-27 06:41:30|13484.6|13469.6|13477.2|13462.2|13484.6|13469.6|13477.2|13462.2|1
1651041700000|2022-04-27 06:41:40|13488.3|13473.3|13500.2|13485.2|13500.2|13485.2|13488.3|13473.3|2
1651041710000|2022-04-27 06:41:50|13502|13477|13492.6|13477.6|13502|13478|13492.6|13475.8|0
1651041720000|2022-04-27 06:42:00|13492.1|13477.1|13492.6|13477.6|13492.6|13477.6|13491.7|13476.7|2
1651041730000|2022-04-27 06:42:10|13492.3|13477.3|13491.4|13476.4|13492.3|13477.3|13491.4|13476.4|0
1651041740000|2022-04-27 06:42:20|13491.7|13476.7|13492.6|13477.6|13492.6|13477.6|13491.3|13476.3|0
1651041750000|2022-04-27 06:42:30|13491.7|13476.7|13491.3|13476.3|13492.2|13477.2|13491.3|13476.3|0
1651041760000|2022-04-27 06:42:40|13491.2|13476.2|13490.8|13475.8|13491.2|13476.2|13490.8|13475.8|0
1651041770000|2022-04-27 06:42:50|13490.3|13475.3|13490.8|13475.8|13490.8|13475.8|13490.3|13475.3|0
1651041780000|2022-04-27 06:43:00|13490.3|13475.3|13490.7|13475.7|13490.7|13475.7|13490.2|13475.2|3
1651041790000|2022-04-27 06:43:10|13490.2|13475.2|13490.1|13475.1|13491.1|13476.1|13490.1|13475.1|1
1651041800000|2022-04-27 06:43:20|13490.6|13475.6|13490.1|13475.1|13491.1|13476.1|13489.6|13474.6|4
1651041810000|2022-04-27 06:43:30|13489.6|13474.6|13496.4|13481.4|13496.4|13481.4|13489.6|13474.6|11
1651041820000|2022-04-27 06:43:40|13496.7|13481.7|13496.7|13481.7|13496.7|13481.7|13496.7|13481.7|3
1651041830000|2022-04-27 06:43:50|13495.9|13480.9|13499.1|13484.1|13499.1|13484.1|13495.9|13480.9|1
1651041840000|2022-04-27 06:44:00|13500|13485|13505.5|13490.5|13505.5|13490.5|13500|13485|0
1651041850000|2022-04-27 06:44:10|13506.4|13491.4|13505.6|13490.6|13507.4|13492.4|13504.6|13489.6|3
1651041860000|2022-04-27 06:44:20|13505.2|13490.2|13504.3|13489.3|13505.2|13490.2|13501.1|13486.1|1
1651041870000|2022-04-27 06:44:30|13504.6|13489.6|13504.1|13489.1|13505.1|13490.1|13501.1|13486.1|0
1651041880000|2022-04-27 06:44:40|13504.6|13489.6|13505.3|13490.3|13505.7|13490.7|13501.3|13486.3|0
1651041890000|2022-04-27 06:44:50|13505.9|13490.9|13501.8|13486.8|13505.9|13490.9|13501.5|13486.5|2
1651041900000|2022-04-27 06:45:00|13505.5|13490.5|13505.5|13490.5|13506|13491|13505.5|13490.5|1
1651041910000|2022-04-27 06:45:10|13505.9|13490.9|13505.5|13490.5|13505.9|13490.9|13505.5|13490.5|1
1651041920000|2022-04-27 06:45:20|13505|13490|13505.6|13490.6|13505.6|13490.6|13504.9|13489.9|0
1651041930000|2022-04-27 06:45:30|13503.7|13488.7|13503.7|13488.7|13503.7|13488.7|13503.7|13488.7|3
1651041940000|2022-04-27 06:45:40|13504.2|13489.2|13505.1|13490.1|13505.1|13490.1|13503.5|13488.5|1
1651041950000|2022-04-27 06:45:50|13504.7|13489.7|13504.2|13489.2|13505.1|13490.1|13504.2|13489.2|4
1651041960000|2022-04-27 06:46:00|13501|13486|13499.1|13484.1|13501|13486|13499.1|13484.1|2
1651041970000|2022-04-27 06:46:10|13498.6|13483.6|13495.1|13480.1|13498.6|13483.6|13495.1|13480.1|0
1651041980000|2022-04-27 06:46:20|13494.7|13479.7|13495.5|13480.5|13495.5|13480.5|13490.5|13475.5|1
1651042000000|2022-04-27 06:46:40|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|0
1651042020000|2022-04-27 06:47:00|13495.7|13480.7|13495.7|13480.7|13495.7|13480.7|13495.7|13480.7|0
1651042050000|2022-04-27 06:47:30|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|0
1651042060000|2022-04-27 06:47:40|13496.2|13481.2|13496.2|13481.2|13496.2|13481.2|13496.2|13481.2|0
1651042070000|2022-04-27 06:47:50|13497.1|13482.1|13497.1|13482.1|13497.1|13482.1|13497.1|13482.1|0
1651042090000|2022-04-27 06:48:10|13494.4|13479.4|13492.7|13477.7|13494.4|13479.4|13492.7|13477.7|0
1651042100000|2022-04-27 06:48:20|13494.1|13479.1|13491.3|13476.3|13494.1|13479.1|13491.3|13476.3|0
1651042110000|2022-04-27 06:48:30|13491.8|13476.8|13492.3|13477.3|13492.3|13477.3|13491.8|13476.8|0
1651042150000|2022-04-27 06:49:10|13493.2|13478.2|13493.2|13478.2|13493.2|13478.2|13493.2|13478.2|0
1651042240000|2022-04-27 06:50:40|13492.8|13477.8|13493.6|13478.6|13494.5|13479.5|13492.8|13477.8|0
1651042260000|2022-04-27 06:51:00|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|1
1651042340000|2022-04-27 06:52:20|13493.1|13478.1|13492.7|13477.7|13493.1|13478.1|13492.7|13477.7|0
1651042350000|2022-04-27 06:52:30|13493.3|13478.3|13504.2|13479.2|13504.7|13479.7|13493.3|13478.3|10
1651042370000|2022-04-27 06:52:50|13501|13486|13501.8|13486.8|13501.8|13486.8|13501|13486|0
1651042380000|2022-04-27 06:53:00|13499.8|13484.8|13499.3|13484.3|13501.2|13486.2|13499.3|13484.3|0
1651042390000|2022-04-27 06:53:10|13497|13482|13496.8|13481.8|13497|13482|13496.3|13481.3|0
1651042400000|2022-04-27 06:53:20|13495.4|13480.4|13495.2|13480.2|13496.2|13481.2|13495.1|13480.1|0
1651042410000|2022-04-27 06:53:30|13494.7|13479.7|13493.2|13478.2|13494.7|13479.7|13493.2|13478.2|0
1651042420000|2022-04-27 06:53:40|13493.6|13478.6|13494.2|13479.2|13495.1|13480.1|13492.7|13477.7|0
1651042430000|2022-04-27 06:53:50|13492.9|13477.9|13497.4|13482.4|13497.4|13482.4|13492.8|13477.8|0
1651042440000|2022-04-27 06:54:00|13497.7|13482.7|13497.1|13482.1|13498.6|13483.6|13496.3|13481.3|4
1651042450000|2022-04-27 06:54:10|13496.6|13481.6|13492.2|13477.2|13496.6|13481.6|13491.7|13476.7|4
1651042460000|2022-04-27 06:54:20|13496.3|13481.3|13497.2|13482.2|13497.2|13482.2|13491.8|13476.8|4
1651042470000|2022-04-27 06:54:30|13497.6|13482.6|13495.8|13480.8|13497.6|13482.6|13494.9|13479.9|2
1651042480000|2022-04-27 06:54:40|13496.8|13481.8|13496.8|13481.8|13496.8|13481.8|13496.8|13481.8|0
1651042490000|2022-04-27 06:54:50|13498|13483|13498.5|13483.5|13498.5|13483.5|13497.1|13482.1|2
1651042500000|2022-04-27 06:55:00|13499.4|13484.4|13500.3|13485.3|13500.3|13485.3|13496.1|13481.1|2
1651042510000|2022-04-27 06:55:10|13500.4|13485.4|13502.7|13487.7|13502.7|13487.7|13497.7|13482.7|1
1651042520000|2022-04-27 06:55:20|13503.6|13488.6|13501.8|13486.8|13505.7|13490.7|13501.8|13486.8|2
1651042530000|2022-04-27 06:55:30|13505|13490|13505.1|13490.1|13505.5|13490.5|13500|13485|3
1651042540000|2022-04-27 06:55:40|13501.5|13486.5|13502.4|13487.4|13505.2|13490.2|13500.4|13485.4|1
1651042550000|2022-04-27 06:55:50|13505.1|13490.1|13504.2|13489.2|13505.1|13490.1|13500.4|13485.4|3
1651042560000|2022-04-27 06:56:00|13504.5|13489.5|13502.4|13487.4|13504.5|13489.5|13500|13485|1
1651042570000|2022-04-27 06:56:10|13503.4|13488.4|13503|13488|13503.5|13488.5|13503|13488|2
1651042580000|2022-04-27 06:56:20|13502.6|13487.6|13502.5|13487.5|13503|13488|13499|13484|4
1651042590000|2022-04-27 06:56:30|13499|13484|13489.6|13474.6|13499|13484|13487.7|13472.7|7
1651042600000|2022-04-27 06:56:40|13492.4|13477.4|13493|13478|13493|13478|13492.4|13477.4|0
1651042610000|2022-04-27 06:56:50|13490.7|13475.7|13491.1|13476.1|13491.1|13476.1|13490.5|13475.5|2
1651042620000|2022-04-27 06:57:00|13494.3|13479.3|13489.8|13474.8|13494.3|13479.3|13489.8|13474.8|1
1651042630000|2022-04-27 06:57:10|13490.7|13475.7|13491.8|13476.8|13494.6|13479.6|13490.2|13475.2|0
1651042640000|2022-04-27 06:57:20|13491.6|13476.6|13492.5|13477.5|13495.6|13480.6|13491.6|13476.6|0
1651042650000|2022-04-27 06:57:30|13491.6|13476.6|13491.7|13476.7|13494.9|13479.9|13491.6|13476.6|2
1651042660000|2022-04-27 06:57:40|13490.7|13475.7|13491.2|13476.2|13493.5|13478.5|13490.7|13475.7|3
1651042670000|2022-04-27 06:57:50|13491.6|13476.6|13492.6|13477.6|13497|13482|13491.2|13476.2|5
1651042680000|2022-04-27 06:58:00|13493.5|13478.5|13495.5|13480.5|13495.5|13480.5|13492|13477|2
1651042690000|2022-04-27 06:58:10|13492.3|13477.3|13493.5|13478.5|13494.9|13479.9|13492.3|13477.3|3
1651042700000|2022-04-27 06:58:20|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|0
1651042710000|2022-04-27 06:58:30|13493.1|13478.1|13500.8|13485.8|13500.8|13485.8|13493|13478|1
1651042720000|2022-04-27 06:58:40|13501.6|13486.6|13503.3|13488.3|13503.5|13488.5|13501|13486|2
1651042730000|2022-04-27 06:58:50|13501|13486|13501|13486|13503.5|13488.5|13501|13486|2
1651042740000|2022-04-27 06:59:00|13500.9|13485.9|13500.4|13485.4|13500.9|13485.9|13500|13485|4
1651042760000|2022-04-27 06:59:20|||||||||1
1651042770000|2022-04-27 06:59:30|13500.5|13485.5|13500.5|13485.5|13500.5|13485.5|13500|13485|2
1651042780000|2022-04-27 06:59:40|13502.3|13487.3|13500.3|13485.3|13502.5|13487.5|13500.3|13485.3|0
1651042790000|2022-04-27 06:59:50|13500.8|13485.8|13501.8|13486.8|13501.8|13486.8|13500.8|13485.8|1
1651042800000|2022-04-27 07:00:00|13502.7|13487.7|13502.2|13487.2|13502.7|13487.7|13502.2|13487.2|1
1651042810000|2022-04-27 07:00:10|13502.7|13487.7|13505.2|13490.2|13505.2|13490.2|13502.7|13487.7|1
1651042820000|2022-04-27 07:00:20|13504.6|13489.6|13506.5|13491.5|13506.5|13491.5|13504.5|13489.5|0
1651042830000|2022-04-27 07:00:30|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|0
1651042840000|2022-04-27 07:00:40|13504.9|13489.9|13507.4|13492.4|13507.4|13492.4|13504.9|13489.9|0
1651042850000|2022-04-27 07:00:50|13507.9|13492.9|13506.2|13491.2|13507.9|13492.9|13505.3|13490.3|3
1651042860000|2022-04-27 07:01:00|13506.3|13491.3|13507.8|13492.8|13507.8|13492.8|13506.3|13491.3|1
1651042870000|2022-04-27 07:01:10|13508.3|13493.3|13515.4|13500.4|13515.4|13500.4|13508.3|13493.3|0
1651042890000|2022-04-27 07:01:30|13515.3|13500.3|13522.3|13507.3|13522.3|13507.3|13515.3|13500.3|0
1651042900000|2022-04-27 07:01:40|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|0
1651042930000|2022-04-27 07:02:10|13521|13506|13519|13504|13521|13506|13519|13504|0
1651042940000|2022-04-27 07:02:20|13516.4|13501.4|13513.5|13498.5|13516.4|13501.4|13513.5|13498.5|0
1651042960000|2022-04-27 07:02:40|13513.4|13498.4|13518|13503|13518|13503|13513.4|13498.4|1
1651042980000|2022-04-27 07:03:00|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|0
1651043020000|2022-04-27 07:03:40|13518|13503|13509.7|13494.7|13518|13503|13509.7|13494.7|3
1651043040000|2022-04-27 07:04:00|13509.5|13494.5|13509.5|13494.5|13509.5|13494.5|13509.5|13494.5|0
1651043050000|2022-04-27 07:04:10|13508.6|13493.6|13506.3|13491.3|13508.6|13493.6|13506.3|13491.3|0
1651043060000|2022-04-27 07:04:20|13505.4|13490.4|13505.3|13490.3|13505.4|13490.4|13505.3|13490.3|0
1651043070000|2022-04-27 07:04:30|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|0
1651043090000|2022-04-27 07:04:50|13503.9|13488.9|13502.5|13487.5|13503.9|13488.9|13502.5|13487.5|0
1651043100000|2022-04-27 07:05:00|13502.4|13487.4|13502.4|13487.4|13502.4|13487.4|13502.4|13487.4|0
1651043110000|2022-04-27 07:05:10|13501.9|13486.9|13500.9|13485.9|13501.9|13486.9|13500.9|13485.9|0
1651043120000|2022-04-27 07:05:20|13500.8|13485.8|13499.6|13484.6|13500.8|13485.8|13499.6|13484.6|3
1651043140000|2022-04-27 07:05:40|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|0
1651043150000|2022-04-27 07:05:50|13500.9|13485.9|13500.9|13485.9|13500.9|13485.9|13500.9|13485.9|2
1651043160000|2022-04-27 07:06:00|13502.3|13487.3|13501.4|13486.4|13502.3|13487.3|13501.4|13486.4|1
1651043180000|2022-04-27 07:06:20|13504.1|13489.1|13502.3|13487.3|13504.1|13489.1|13502.3|13487.3|2
1651043190000|2022-04-27 07:06:30|13502.1|13487.1|13502.1|13487.1|13502.1|13487.1|13502.1|13487.1|0
1651043210000|2022-04-27 07:06:50|13503|13488|13503.5|13488.5|13503.5|13488.5|13503|13488|0
1651043220000|2022-04-27 07:07:00|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|0
1651043230000|2022-04-27 07:07:10|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|0
1651043250000|2022-04-27 07:07:30|13505.2|13490.2|13508.8|13493.8|13508.8|13493.8|13505.2|13490.2|1
1651043280000|2022-04-27 07:08:00|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|0
1651043300000|2022-04-27 07:08:20|13508.3|13493.3|13507.4|13492.4|13508.3|13493.3|13506.9|13491.9|0
1651043320000|2022-04-27 07:08:40|13504.2|13489.2|13503|13488|13504.2|13489.2|13503|13488|0
1651043380000|2022-04-27 07:09:40|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|0
1651043410000|2022-04-27 07:10:10|13502.4|13487.4|13502.4|13487.4|13502.4|13487.4|13502.4|13487.4|0
1651043420000|2022-04-27 07:10:20|13502|13487|13502|13487|13502|13487|13502|13487|0
1651043430000|2022-04-27 07:10:30|13501.9|13486.9|13501|13486|13501.9|13486.9|13501|13486|1
1651043440000|2022-04-27 07:10:40|13501.9|13486.9|13502|13487|13502|13487|13501.9|13486.9|0
1651043450000|2022-04-27 07:10:50|13503.4|13488.4|13504.3|13489.3|13505.3|13490.3|13502.9|13487.9|1
1651043460000|2022-04-27 07:11:00|13503.8|13488.8|13502.9|13487.9|13503.8|13488.8|13502.9|13487.9|0
1651043510000|2022-04-27 07:11:50|13501|13486|13502.9|13487.9|13502.9|13487.9|13501|13486|2
1651043530000|2022-04-27 07:12:10|13502|13487|13501.4|13486.4|13502|13487|13501.4|13486.4|1
1651043540000|2022-04-27 07:12:20|13502.9|13487.9|13504.8|13489.8|13504.8|13489.8|13502.9|13487.9|3
1651043550000|2022-04-27 07:12:30|13506.2|13491.2|13506.2|13491.2|13506.2|13491.2|13506.2|13491.2|0
1651043570000|2022-04-27 07:12:50|13506|13491|13508.9|13493.9|13508.9|13493.9|13502.8|13487.8|2
1651043580000|2022-04-27 07:13:00|13509|13494|13509|13494|13509|13494|13509|13494|0
1651043590000|2022-04-27 07:13:10|13513.1|13475.6|13513.1|13475.6|13513.1|13475.6|13513.1|13475.6|25
1651043600000|2022-04-27 07:13:20|13511.5|13474|13491|13476|13511.5|13477.5|13490.6|13474|3
1651043610000|2022-04-27 07:13:30|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|0
1651043740000|2022-04-27 07:15:40|13489.4|13474.4|13485.7|13470.7|13489.4|13474.4|13485.7|13470.7|1
1651043750000|2022-04-27 07:15:50|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|2
1651043820000|2022-04-27 07:17:00|13484.8|13469.8|13484.8|13469.8|13484.8|13469.8|13484.8|13469.8|0
1651043850000|2022-04-27 07:17:30|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|0
1651043880000|2022-04-27 07:18:00|13484.3|13469.3|13480.8|13465.8|13484.3|13469.3|13480.8|13465.8|2
1651043940000|2022-04-27 07:19:00|13482.6|13467.6|13479.8|13464.8|13482.6|13467.6|13479.8|13464.8|0
1651043980000|2022-04-27 07:19:40|13478.5|13463.5|13478|13463|13478.5|13463.5|13478|13463|0
1651043990000|2022-04-27 07:19:50|13475.7|13460.7|13474|13459|13475.7|13460.7|13474|13459|0
1651044000000|2022-04-27 07:20:00|13476.3|13461.3|13476|13461|13477|13462|13476|13461|1
1651044010000|2022-04-27 07:20:10|13473.3|13458.3|13473|13458|13473.3|13458.3|13473|13458|0
1651044020000|2022-04-27 07:20:20|13471.3|13456.3|13471.2|13456.2|13471.3|13456.3|13471.2|13456.2|0
1651044030000|2022-04-27 07:20:30|13470.2|13455.2|13469.2|13454.2|13470.2|13455.2|13469.2|13454.2|0
1651044050000|2022-04-27 07:20:50|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|0
1651044060000|2022-04-27 07:21:00|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|9
1651044070000|2022-04-27 07:21:10|13464.6|13449.6|13465.1|13450.1|13465.1|13450.1|13464.6|13449.6|8
1651044110000|2022-04-27 07:21:50|||||||||1
1651044120000|2022-04-27 07:22:00|13464.7|13449.7|13463.2|13448.2|13464.7|13449.7|13463.2|13448.2|0
1651044180000|2022-04-27 07:23:00|13464.6|13449.6|13460.1|13445.1|13464.6|13449.6|13460.1|13445.1|0
1651044200000|2022-04-27 07:23:20|13457.4|13442.4|13457.2|13442.2|13457.4|13442.4|13457.2|13442.2|1
1651044210000|2022-04-27 07:23:30|13457.1|13442.1|13457.1|13442.1|13457.1|13442.1|13457.1|13442.1|1
1651044230000|2022-04-27 07:23:50|13456.7|13441.7|13456.6|13441.6|13456.7|13441.7|13456.6|13441.6|0
1651044240000|2022-04-27 07:24:00|13455.6|13440.6|13455.6|13440.6|13455.6|13440.6|13455.6|13440.6|0
1651044300000|2022-04-27 07:25:00|13456.6|13441.6|13455.7|13440.7|13456.6|13441.6|13455.7|13440.7|0
1651044310000|2022-04-27 07:25:10|13455.6|13440.6|13455.6|13440.6|13455.6|13440.6|13455.6|13440.6|0
1651044360000|2022-04-27 07:26:00|13456.5|13441.5|13456.1|13441.1|13456.6|13441.6|13456.1|13441.1|0
1651044420000|2022-04-27 07:27:00|13457.5|13442.5|13455.8|13440.8|13457.5|13442.5|13455.8|13440.8|0
1651044430000|2022-04-27 07:27:10|13456|13441|13456|13441|13456|13441|13456|13441|0
1651044440000|2022-04-27 07:27:20|13456.3|13441.3|13455.5|13440.5|13456.4|13441.4|13455.5|13440.5|1
1651044450000|2022-04-27 07:27:30|13455.3|13440.3|13455.3|13440.3|13455.3|13440.3|13455.3|13440.3|0
1651044470000|2022-04-27 07:27:50|13453.8|13438.8|13453.8|13438.8|13453.8|13438.8|13453.8|13438.8|0
1651044480000|2022-04-27 07:28:00|13453.3|13438.3|13448.8|13433.8|13453.3|13438.3|13448.8|13433.8|5
1651044490000|2022-04-27 07:28:10|13465.7|13440.7|13465.7|13440.7|13465.7|13440.7|13465.7|13440.7|3
1651044530000|2022-04-27 07:28:50|13476.2|13438.7|13476.2|13438.7|13476.2|13438.7|13476.2|13438.7|0
1651044540000|2022-04-27 07:29:00|13475.7|13438.2|13474.7|13437.2|13475.7|13438.2|13474.7|13437.2|0
1651044550000|2022-04-27 07:29:10|13474.8|13437.3|13474.8|13437.3|13474.8|13437.3|13474.8|13437.3|0
1651044580000|2022-04-27 07:29:40|13470.4|13432.9|13472.8|13435.3|13472.8|13435.3|13470.4|13432.9|1
1651044600000|2022-04-27 07:30:00|13471.9|13434.4|13469.6|13432.1|13471.9|13434.4|13469.6|13432.1|5
1651044610000|2022-04-27 07:30:10|13469.3|13431.8|13468.1|13430.6|13469.3|13431.8|13468.1|13430.6|0
1651044640000|2022-04-27 07:30:40|13467.5|13430|13467.5|13430|13467.5|13430|13467.5|13430|0
1651044650000|2022-04-27 07:30:50|13466.6|13429.1|13466.6|13429.1|13466.6|13429.1|13466.6|13429.1|0
1651044660000|2022-04-27 07:31:00|13459.4|13434.4|13459|13434|13459.9|13434.9|13458.5|13433.5|0
1651044700000|2022-04-27 07:31:40|13458.1|13433.1|13458.1|13433.1|13459|13434|13458.1|13433.1|0
1651044710000|2022-04-27 07:31:50|13458.5|13433.5|13459|13434|13459|13434|13458.5|13433.5|0
1651044720000|2022-04-27 07:32:00|13459.9|13434.9|13458.5|13433.5|13459.9|13434.9|13458.5|13433.5|0
1651044750000|2022-04-27 07:32:30|13467.5|13430|13458.5|13433.5|13467.5|13433.5|13458.5|13430|1
1651044760000|2022-04-27 07:32:40|13467.5|13430|13468|13430.5|13468.4|13430.9|13467.5|13430|0
1651044770000|2022-04-27 07:32:50|13468.4|13430.9|13468.5|13431|13468.5|13431|13468.4|13430.9|0
1651044780000|2022-04-27 07:33:00|13468.9|13431.4|13469|13431.5|13469|13431.5|13468.9|13431.4|0
1651044810000|2022-04-27 07:33:30|13469.4|13431.9|13469.4|13431.9|13469.4|13431.9|13469.4|13431.9|0
1651044820000|2022-04-27 07:33:40|13469.5|13432|13469.5|13432|13469.5|13432|13469.5|13432|0
1651044840000|2022-04-27 07:34:00|13462.3|13437.3|13462.3|13437.3|13462.3|13437.3|13462.3|13437.3|0
1651044900000|2022-04-27 07:35:00|13469.4|13431.9|13461.4|13436.4|13469.4|13436.4|13461.4|13431.9|0
1651044940000|2022-04-27 07:35:40|13461.3|13436.3|13461.3|13436.3|13461.3|13436.3|13461.3|13436.3|0
1651044960000|2022-04-27 07:36:00|13469.4|13431.9|13460.9|13435.9|13469.4|13435.9|13460.9|13431.9|0
1651044970000|2022-04-27 07:36:10|13455.4|13440.4|13455.4|13440.4|13455.4|13440.4|13455.4|13440.4|0
1651044990000|2022-04-27 07:36:30|||||||||1
1651045020000|2022-04-27 07:37:00|13459.5|13434.5|13452.5|13437.5|13459.5|13439|13452.5|13434.5|0
1651045030000|2022-04-27 07:37:10|13452.4|13437.4|13452.4|13437.4|13452.4|13437.4|13452.4|13437.4|0
1651045050000|2022-04-27 07:37:30|13450.2|13435.2|13452.5|13437.5|13452.5|13437.5|13450.2|13435.2|0
1651045060000|2022-04-27 07:37:40|13452.6|13437.6|13452.6|13437.6|13452.6|13437.6|13452.6|13437.6|0
1651045080000|2022-04-27 07:38:00|13451.6|13436.6|13451.6|13436.6|13451.6|13436.6|13451.6|13436.6|0
1651045090000|2022-04-27 07:38:10|13449.1|13434.1|13449.1|13434.1|13449.1|13434.1|13449.1|13434.1|0
1651045120000|2022-04-27 07:38:40|13449|13434|13449|13434|13449|13434|13449|13434|0
1651045140000|2022-04-27 07:39:00|13447.2|13432.2|13447.6|13432.6|13447.6|13432.6|13447.1|13432.1|6
1651045180000|2022-04-27 07:39:40|13451.2|13436.2|13465.3|13440.3|13465.3|13440.3|13451.2|13436.2|8
1651045200000|2022-04-27 07:40:00|13464.9|13439.9|13458.5|13443.5|13464.9|13444.4|13458|13439.9|0
1651045220000|2022-04-27 07:40:20|13458|13443|13457.8|13442.8|13458.5|13443.5|13457.8|13442.8|2
1651045230000|2022-04-27 07:40:30|13458.3|13443.3|13468.3|13453.3|13468.3|13453.3|13458.3|13443.3|1
1651045240000|2022-04-27 07:40:40|13463.8|13448.8|13461.8|13446.8|13463.8|13448.8|13461.8|13446.8|4
1651045250000|2022-04-27 07:40:50|13461.3|13446.3|13467.5|13452.5|13467.5|13452.5|13461.3|13446.3|2
1651045270000|2022-04-27 07:41:10|13473.3|13458.3|13474.3|13459.3|13475.9|13460.9|13473.3|13458.3|1
1651045290000|2022-04-27 07:41:30|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|0
1651045320000|2022-04-27 07:42:00|13473.5|13458.5|13472|13457|13473.5|13458.5|13472|13457|1
1651045330000|2022-04-27 07:42:10|13471.5|13456.5|13471.5|13456.5|13471.5|13456.5|13471.5|13456.5|0
1651045370000|2022-04-27 07:42:50|13471|13456|13471|13456|13471|13456|13471|13456|0
1651045380000|2022-04-27 07:43:00|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|0
1651045390000|2022-04-27 07:43:10|13470.5|13455.5|13470.4|13455.4|13470.5|13455.5|13470.4|13455.4|0
1651045440000|2022-04-27 07:44:00|13470|13455|13469.9|13454.9|13470|13455|13469.9|13454.9|0
1651045510000|2022-04-27 07:45:10|13471.8|13456.8|13471.4|13456.4|13471.8|13456.8|13471.4|13456.4|1
1651045560000|2022-04-27 07:46:00|13471.8|13456.8|13471.8|13456.8|13471.8|13456.8|13471.8|13456.8|1
1651045740000|2022-04-27 07:49:00|13471.7|13456.7|13471.7|13456.7|13471.7|13456.7|13471.7|13456.7|0
1651046050000|2022-04-27 07:54:10|13471.6|13456.6|13471.6|13456.6|13471.6|13456.6|13471.6|13456.6|0
1651046130000|2022-04-27 07:55:30|13470.7|13455.7|13470.6|13455.6|13470.7|13455.7|13470.6|13455.6|0
1651046160000|2022-04-27 07:56:00|13472.9|13457.9|13472.7|13457.7|13472.9|13457.9|13472.7|13457.7|2
1651046220000|2022-04-27 07:57:00|13477.6|13462.6|13476.2|13461.2|13477.6|13462.6|13476.2|13461.2|3
1651046230000|2022-04-27 07:57:10|13475.7|13460.7|13475.7|13460.7|13475.7|13460.7|13475.7|13460.7|0
1651046260000|2022-04-27 07:57:40|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|1
1651046270000|2022-04-27 07:57:50|13479.3|13464.3|13483.4|13468.4|13483.4|13468.4|13479.3|13464.3|2
1651046280000|2022-04-27 07:58:00|13479.8|13464.8|13484.2|13469.2|13484.2|13469.2|13479.6|13464.6|0
1651046290000|2022-04-27 07:58:10|13484.6|13469.6|13488.3|13473.3|13488.3|13473.3|13484.6|13469.6|0
1651046300000|2022-04-27 07:58:20|13489.1|13474.1|13489.7|13474.7|13489.7|13474.7|13489.1|13474.1|0
1651046340000|2022-04-27 07:59:00|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|0
1651046350000|2022-04-27 07:59:10|13495.1|13470.1|13495.1|13470.1|13495.1|13470.1|13495.1|13470.1|0
1651046410000|2022-04-27 08:00:10|13495.6|13470.6|13495.6|13470.6|13495.6|13470.6|13495.6|13470.6|0
1651046490000|2022-04-27 08:01:30|13495.1|13470.1|13495.1|13470.1|13495.1|13470.1|13495.1|13470.1|0
1651046520000|2022-04-27 08:02:00|13496.5|13471.5|13496.5|13471.5|13496.5|13471.5|13496.5|13471.5|0
1651046540000|2022-04-27 08:02:20|13492.4|13477.4|13492.4|13477.4|13492.4|13477.4|13492.4|13477.4|0
1651046550000|2022-04-27 08:02:30|13491.5|13476.5|13490.9|13475.9|13491.5|13476.5|13490.9|13475.9|0
1651046630000|2022-04-27 08:03:50|13477.3|13462.3|13476.8|13461.8|13477.3|13462.3|13476.8|13461.8|1
1651046640000|2022-04-27 08:04:00|13486.3|13461.3|13492.6|13455.1|13495.6|13461.3|13486.3|13455.1|0
1651046650000|2022-04-27 08:04:10|13495.6|13458.1|13495.6|13458.1|13495.6|13458.1|13495.6|13458.1|0
1651046680000|2022-04-27 08:04:40|13495.5|13458|13495.5|13458|13495.5|13458|13495.5|13458|0
1651046830000|2022-04-27 08:07:10|||||||||1
1651046880000|2022-04-27 08:08:00|13495.6|13458.1|13495.6|13458.1|13495.6|13458.1|13495.6|13458.1|7
1651046890000|2022-04-27 08:08:10|13495.5|13458|13495.5|13458|13495.5|13458|13495.5|13458|0
1651046940000|2022-04-27 08:09:00|13494.6|13457.1|13494.5|13457|13494.6|13457.1|13494.5|13457|0
1651047000000|2022-04-27 08:10:00|13487.2|13462.2|13487.6|13462.6|13487.6|13462.6|13487.2|13462.2|8
1651047010000|2022-04-27 08:10:10|13487.5|13462.5|13487.5|13462.5|13487.5|13462.5|13487.5|13462.5|0
1651047030000|2022-04-27 08:10:30|13487.6|13462.6|13494.7|13457.2|13494.7|13462.6|13487.5|13457.2|4
1651047040000|2022-04-27 08:10:40|13494.6|13457.1|13494.6|13457.1|13494.6|13457.1|13494.6|13457.1|0
1651047090000|2022-04-27 08:11:30|13494.5|13457|13494.5|13457|13494.5|13457|13494.5|13457|0
1651047130000|2022-04-27 08:12:10|||||||||5
1651047250000|2022-04-27 08:14:10|13475.4|13460.4|13475.4|13460.4|13475.4|13460.4|13475.4|13460.4|1
1651047280000|2022-04-27 08:14:40|13486.4|13461.4|13494.4|13456.9|13494.4|13461.4|13486.4|13456.9|0
1651047290000|2022-04-27 08:14:50|||||||||2
1651047420000|2022-04-27 08:17:00|13476.9|13461.9|13476.9|13461.9|13476.9|13461.9|13476.9|13461.9|1
1651047470000|2022-04-27 08:17:50|||||||||2
1651047510000|2022-04-27 08:18:30|13483.9|13458.9|13483.9|13458.9|13483.9|13458.9|13483.9|13458.9|5
1651047730000|2022-04-27 08:22:10|13483.8|13458.8|13483.9|13458.9|13483.9|13458.9|13483.8|13458.8|3
1651047740000|2022-04-27 08:22:20|13479.7|13464.7|13479.7|13464.7|13479.7|13464.7|13479.7|13464.7|0
1651047790000|2022-04-27 08:23:10|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|0
1651047840000|2022-04-27 08:24:00|13485.4|13470.4|13485.9|13470.9|13485.9|13470.9|13485.4|13470.4|0
1651047850000|2022-04-27 08:24:10|13486.4|13471.4|13486.4|13471.4|13486.4|13471.4|13486.4|13471.4|1
1651047860000|2022-04-27 08:24:20|13487.7|13472.7|13490.8|13475.8|13492.2|13477.2|13487.7|13472.7|1
1651047870000|2022-04-27 08:24:30|13490.4|13475.4|13490.4|13475.4|13490.4|13475.4|13490.4|13475.4|0
1651047890000|2022-04-27 08:24:50|13489.4|13474.4|13489.4|13474.4|13489.4|13474.4|13489.4|13474.4|0
1651048030000|2022-04-27 08:27:10|13489.3|13474.3|13489.3|13474.3|13489.3|13474.3|13489.3|13474.3|0
1651048090000|2022-04-27 08:28:10|13489.4|13474.4|13489.4|13474.4|13489.4|13474.4|13489.4|13474.4|0
1651048170000|2022-04-27 08:29:30|13489.3|13474.3|13489.3|13474.3|13489.3|13474.3|13489.3|13474.3|0
1651048200000|2022-04-27 08:30:00|13486.1|13471.1|13486.1|13471.1|13486.1|13471.1|13486.1|13471.1|0
1651048210000|2022-04-27 08:30:10|13485.8|13470.8|13485.8|13470.8|13485.8|13470.8|13485.8|13470.8|0
1651048350000|2022-04-27 08:32:30|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|0
1651048400000|2022-04-27 08:33:20|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|0
1651048610000|2022-04-27 08:36:50|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|0
1651048660000|2022-04-27 08:37:40|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|0
1651048720000|2022-04-27 08:38:40|||||||||1
1651048780000|2022-04-27 08:39:40|13485.7|13470.7|13486.1|13471.1|13486.1|13471.1|13485.7|13470.7|1
1651048870000|2022-04-27 08:41:10|13485.2|13470.2|13485.1|13470.1|13485.2|13470.2|13485.1|13470.1|0
1651048880000|2022-04-27 08:41:20|13485.5|13470.5|13485.6|13470.6|13485.6|13470.6|13485.5|13470.5|0
1651048930000|2022-04-27 08:42:10|13486|13471|13487.6|13472.6|13487.6|13472.6|13485.6|13470.6|0
1651048950000|2022-04-27 08:42:30|13488.1|13473.1|13488.1|13473.1|13488.1|13473.1|13488.1|13473.1|0
1651048980000|2022-04-27 08:43:00|13488|13473|13491|13476|13491|13476|13488|13473|1
1651049040000|2022-04-27 08:44:00|13491.2|13476.2|13493.5|13478.5|13493.5|13478.5|13491.2|13476.2|1
1651049120000|2022-04-27 08:45:20|13495.8|13480.8|13496|13481|13496|13481|13495.8|13480.8|0
1651049160000|2022-04-27 08:46:00|13494.2|13479.2|13494|13479|13494.2|13479.2|13494|13479|1
1651049170000|2022-04-27 08:46:10|13494.4|13479.4|13494.5|13479.5|13494.5|13479.5|13494.4|13479.4|0
1651049220000|2022-04-27 08:47:00|13497|13482|13499.5|13484.5|13499.5|13484.5|13497|13482|1
1651049230000|2022-04-27 08:47:10|13499.9|13484.9|13499.5|13484.5|13500|13485|13499.5|13484.5|0
1651049250000|2022-04-27 08:47:30|13499.9|13484.9|13500.5|13485.5|13500.5|13485.5|13499.9|13484.9|0
1651049280000|2022-04-27 08:48:00|13500.6|13485.6|13504.8|13489.8|13504.8|13489.8|13500.6|13485.6|1
1651049290000|2022-04-27 08:48:10|13508.4|13493.4|13509.1|13494.1|13509.1|13494.1|13508.4|13493.4|0
1651049300000|2022-04-27 08:48:20|||||||||1
1651049310000|2022-04-27 08:48:30|13510|13495|13510|13495|13510|13495|13510|13495|0
1651049320000|2022-04-27 08:48:40|13510.5|13495.5|13510|13495|13510.5|13495.5|13510|13495|0
1651049340000|2022-04-27 08:49:00|13510.4|13495.4|13510.4|13495.4|13510.4|13495.4|13510.4|13495.4|1
1651049350000|2022-04-27 08:49:10|||||||||1
1651049360000|2022-04-27 08:49:20|13510.9|13495.9|13510.4|13495.4|13510.9|13495.9|13510.4|13495.4|0
1651049370000|2022-04-27 08:49:30|13510.9|13495.9|13510.9|13495.9|13510.9|13495.9|13510.9|13495.9|0
1651049410000|2022-04-27 08:50:10|13511.3|13496.3|13511.3|13496.3|13511.3|13496.3|13511.3|13496.3|0
1651049420000|2022-04-27 08:50:20|13512.2|13497.2|13513.6|13498.6|13513.6|13498.6|13512.2|13497.2|0
1651049430000|2022-04-27 08:50:30|13513.7|13498.7|13516.2|13501.2|13516.2|13501.2|13513.7|13498.7|0
1651049460000|2022-04-27 08:51:00|13513.3|13498.3|13513.3|13498.3|13513.3|13498.3|13513.3|13498.3|2
1651049470000|2022-04-27 08:51:10|13513.2|13498.2|13513.2|13498.2|13513.2|13498.2|13513.2|13498.2|0
1651049480000|2022-04-27 08:51:20|13515.5|13500.5|13515.7|13500.7|13515.7|13500.7|13515.5|13500.5|0
1651049490000|2022-04-27 08:51:30|13513.9|13498.9|13513.9|13498.9|13513.9|13498.9|13513.9|13498.9|3
1651049500000|2022-04-27 08:51:40|13514.3|13499.3|13514.3|13499.3|13514.3|13499.3|13514.3|13499.3|0
1651049510000|2022-04-27 08:51:50|13513.9|13498.9|13513.4|13498.4|13513.9|13498.9|13513.4|13498.4|0
1651049520000|2022-04-27 08:52:00|13513.9|13498.9|13513.4|13498.4|13513.9|13498.9|13513.4|13498.4|4
1651049530000|2022-04-27 08:52:10|13513.8|13498.8|13513.9|13498.9|13513.9|13498.9|13513.8|13498.8|0
1651049540000|2022-04-27 08:52:20|13514.4|13499.4|13514.4|13499.4|13514.4|13499.4|13514.4|13499.4|0
1651049550000|2022-04-27 08:52:30|13514.8|13499.8|13514.4|13499.4|13514.9|13499.9|13514.4|13499.4|0
1651049560000|2022-04-27 08:52:40|13514.9|13499.9|13514.9|13499.9|13514.9|13499.9|13514.9|13499.9|0
1651049580000|2022-04-27 08:53:00|13515.9|13500.9|13516.4|13501.4|13516.4|13501.4|13515.9|13500.9|0
1651049590000|2022-04-27 08:53:10|13516.8|13501.8|13516.9|13501.9|13516.9|13501.9|13516.8|13501.8|0
1651049610000|2022-04-27 08:53:30|13516.8|13501.8|13517.3|13502.3|13517.3|13502.3|13516.8|13501.8|0
1651049620000|2022-04-27 08:53:40|13517.8|13502.8|13519.7|13504.7|13519.7|13504.7|13517.8|13502.8|2
1651049630000|2022-04-27 08:53:50|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|3
1651049640000|2022-04-27 08:54:00|13521.6|13506.6|13526.1|13511.1|13526.1|13511.1|13521.6|13506.6|2
1651049650000|2022-04-27 08:54:10|13526|13511|13526|13511|13526|13511|13526|13511|0
1651049660000|2022-04-27 08:54:20|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|1
1651049680000|2022-04-27 08:54:40|13525.6|13510.6|13523.7|13508.7|13527.6|13512.6|13523.7|13508.7|6
1651049690000|2022-04-27 08:54:50|||||||||2
1651049710000|2022-04-27 08:55:10|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|1
1651049720000|2022-04-27 08:55:20|13524.3|13509.3|13535.2|13520.2|13535.6|13520.6|13524.3|13509.3|7
1651049730000|2022-04-27 08:55:30|13534.7|13519.7|13534.3|13519.3|13534.8|13519.8|13534.3|13519.3|1
1651049740000|2022-04-27 08:55:40|13533.4|13518.4|13533.5|13518.5|13533.5|13518.5|13533.4|13518.4|5
1651049750000|2022-04-27 08:55:50|13524.1|13509.1|13524.1|13509.1|13524.1|13509.1|13524.1|13509.1|1
1651049760000|2022-04-27 08:56:00|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|0
1651049770000|2022-04-27 08:56:10|13523.6|13508.6|13523.6|13508.6|13523.6|13508.6|13523.6|13508.6|0
1651049780000|2022-04-27 08:56:20|13523.8|13508.8|13532.4|13494.9|13532.4|13512.5|13523.8|13494.9|4
1651049890000|2022-04-27 08:58:10|||||||||1
1651049960000|2022-04-27 08:59:20|13528.9|13503.9|13526.3|13511.3|13529|13511.3|13526.3|13503.9|0
1651049970000|2022-04-27 08:59:30|13526.5|13511.5|13526|13511|13526.5|13511.5|13525.6|13510.6|1
1651049990000|2022-04-27 08:59:50|13527.4|13512.4|13528|13513|13528|13513|13527.4|13512.4|0
1651050000000|2022-04-27 09:00:00|13525.5|13510.5|13525.5|13510.5|13526|13511|13525.5|13510.5|0
1651050010000|2022-04-27 09:00:10|13526|13511|13525.5|13510.5|13526|13511|13525.5|13510.5|0
1651050030000|2022-04-27 09:00:30|13526|13511|13525.5|13510.5|13526|13511|13525.1|13510.1|0
1651050150000|2022-04-27 09:02:30|||||||||5
1651050240000|2022-04-27 09:04:00|13525.4|13510.4|13525.4|13510.4|13525.4|13510.4|13525.4|13510.4|0
1651050320000|2022-04-27 09:05:20|13526.4|13511.4|13526.4|13511.4|13526.4|13511.4|13526.4|13511.4|0
1651050400000|2022-04-27 09:06:40|13527.3|13512.3|13526.9|13511.9|13527.9|13512.9|13526.5|13511.5|0
1651050410000|2022-04-27 09:06:50|13527.3|13512.3|13527.3|13512.3|13527.4|13512.4|13526.9|13511.9|0
1651050420000|2022-04-27 09:07:00|13526.9|13511.9|13527.4|13512.4|13527.4|13512.4|13526.9|13511.9|0
1651050430000|2022-04-27 09:07:10|13526.9|13511.9|13536.8|13521.8|13537.3|13522.3|13526.9|13511.9|9
1651050460000|2022-04-27 09:07:40|13538.2|13523.2|13543.1|13528.1|13543.1|13528.1|13538.2|13523.2|3
1651050470000|2022-04-27 09:07:50|||||||||1
1651050480000|2022-04-27 09:08:00|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|0
1651050490000|2022-04-27 09:08:10|13544.7|13529.7|13546.6|13531.6|13546.6|13531.6|13544.7|13529.7|0
1651050510000|2022-04-27 09:08:30|13574.7|13537.2|13574.8|13559.8|13574.8|13559.8|13568.5|13537.2|61
1651050520000|2022-04-27 09:08:40|13575|13560|13576.4|13561.4|13576.4|13561.4|13575|13560|4
1651050530000|2022-04-27 09:08:50|13575|13560|13575|13560|13575|13560|13575|13560|4
1651050540000|2022-04-27 09:09:00|13573.6|13558.6|13574.9|13559.9|13574.9|13559.9|13573.6|13558.6|2
1651050550000|2022-04-27 09:09:10|13575|13560|13575|13560|13575|13560|13575|13560|1
1651050580000|2022-04-27 09:09:40|13575.9|13560.9|13575.8|13560.8|13575.9|13560.9|13575.8|13560.8|3
1651050590000|2022-04-27 09:09:50|13575.9|13560.9|13577.3|13562.3|13577.3|13562.3|13575.9|13560.9|1
1651050600000|2022-04-27 09:10:00|13578.2|13563.2|13582.5|13567.5|13582.5|13567.5|13578.2|13563.2|6
1651050640000|2022-04-27 09:10:40|13582.1|13567.1|13582.5|13567.5|13582.5|13567.5|13582.1|13567.1|2
1651050650000|2022-04-27 09:10:50|||||||||2
1651050680000|2022-04-27 09:11:20|||||||||1
1651050690000|2022-04-27 09:11:30|13583|13568|13582.5|13567.5|13583|13568|13582.5|13567.5|5
1651050720000|2022-04-27 09:12:00|13583|13568|13588.8|13573.8|13588.8|13573.8|13583|13568|26
1651050730000|2022-04-27 09:12:10|13588.9|13573.9|13588.9|13573.9|13588.9|13573.9|13588.9|13573.9|0
1651050740000|2022-04-27 09:12:20|13589|13574|13588.9|13573.9|13589|13574|13588.9|13573.9|21
1651050760000|2022-04-27 09:12:40|13598.3|13583.3|13598.3|13583.3|13598.3|13583.3|13598.3|13583.3|10
1651050780000|2022-04-27 09:13:00|13598.2|13583.2|13598.2|13583.2|13598.2|13583.2|13598.2|13583.2|30
1651050790000|2022-04-27 09:13:10|13597.7|13582.7|13597.7|13582.7|13597.7|13582.7|13597.7|13582.7|0
1651050820000|2022-04-27 09:13:40|||||||||2
1651050840000|2022-04-27 09:14:00|13597.8|13582.8|13597.8|13582.8|13597.8|13582.8|13597.8|13582.8|0
1651050880000|2022-04-27 09:14:40|13598.1|13583.1|13600.9|13585.9|13600.9|13585.9|13598.1|13583.1|2
1651050890000|2022-04-27 09:14:50|13602|13587|13613.3|13598.3|13618.3|13603.3|13602|13587|6
1651050910000|2022-04-27 09:15:10|13621.5|13606.5|13622|13607|13622|13607|13621.5|13606.5|5
1651050930000|2022-04-27 09:15:30|13622.9|13607.9|13623.4|13608.4|13623.4|13608.4|13622.9|13607.9|2
1651050940000|2022-04-27 09:15:40|||||||||1
1651050960000|2022-04-27 09:16:00|13620.7|13605.7|13621.2|13606.2|13621.2|13606.2|13619.7|13604.7|3
1651050990000|2022-04-27 09:16:30|13621.1|13606.1|13621.2|13606.2|13621.2|13606.2|13620.7|13605.7|0
1651051000000|2022-04-27 09:16:40|13623.2|13608.2|13623.2|13608.2|13623.2|13608.2|13623.2|13608.2|4
1651051010000|2022-04-27 09:16:50|13615.6|13590.6|13615.1|13590.1|13615.6|13590.6|13615.1|13590.1|5
1651051020000|2022-04-27 09:17:00|13607.1|13592.1|13601.2|13586.2|13607.1|13592.1|13601.2|13586.2|0
1651051030000|2022-04-27 09:17:10|13600.7|13585.7|13610.6|13585.6|13610.6|13586|13600.7|13585.6|1
1651051040000|2022-04-27 09:17:20|13619.4|13581.9|13619.4|13581.9|13619.4|13581.9|13619.4|13581.9|0
1651051050000|2022-04-27 09:17:30|13610.8|13585.8|13610.8|13585.8|13610.8|13585.8|13610.8|13585.8|0
1651051060000|2022-04-27 09:17:40|13610.6|13585.6|13610.1|13585.1|13610.6|13585.6|13610.1|13585.1|0
1651051070000|2022-04-27 09:17:50|13610.6|13585.6|13610.1|13595.1|13610.6|13595.1|13609.3|13585.6|1
1651051080000|2022-04-27 09:18:00|13610.6|13595.6|13612.8|13597.8|13612.8|13597.8|13610.6|13595.6|0
1651051090000|2022-04-27 09:18:10|13613|13598|13613|13598|13613|13598|13613|13598|0
1651051100000|2022-04-27 09:18:20|13612.9|13597.9|13610.1|13595.1|13612.9|13597.9|13610.1|13595.1|1
1651051150000|2022-04-27 09:19:10|13608.3|13593.3|13605.6|13590.6|13608.3|13593.3|13605.6|13590.6|1
1651051160000|2022-04-27 09:19:20|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|1
1651051180000|2022-04-27 09:19:40|13600.1|13585.1|13598.6|13583.6|13600.1|13585.1|13598.6|13583.6|2
1651051230000|2022-04-27 09:20:30|13600|13585|13605.8|13590.8|13605.8|13590.8|13600|13585|2
1651051250000|2022-04-27 09:20:50|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|0
1651051260000|2022-04-27 09:21:00|13607.3|13592.3|13613.6|13598.6|13616|13601|13607.3|13592.3|1
1651051270000|2022-04-27 09:21:10|||||||||3
1651051290000|2022-04-27 09:21:30|13612.7|13597.7|13612.6|13597.6|13612.7|13597.7|13612.6|13597.6|0
1651051310000|2022-04-27 09:21:50|13612.1|13597.1|13612.1|13597.1|13612.1|13597.1|13612.1|13597.1|0
1651051320000|2022-04-27 09:22:00|13610.2|13585.2|13610|13585|13610.2|13585.2|13610|13585|1
1651051330000|2022-04-27 09:22:10|13604.1|13589.1|13603.5|13588.5|13604.1|13589.1|13603.5|13588.5|0
1651051340000|2022-04-27 09:22:20|13600.8|13585.8|13600.1|13585.1|13600.8|13585.8|13600.1|13585.1|0
1651051360000|2022-04-27 09:22:40|13600|13585|13600|13585|13600|13585|13600|13585|0
1651051380000|2022-04-27 09:23:00|13600.3|13585.3|13605.8|13590.8|13605.8|13590.8|13600.3|13585.3|3
1651051390000|2022-04-27 09:23:10|13607.6|13592.6|13607.8|13592.8|13607.8|13592.8|13607.6|13592.6|1
1651051400000|2022-04-27 09:23:20|13612.8|13597.8|13615.1|13600.1|13615.1|13600.1|13612.8|13597.8|1
1651051410000|2022-04-27 09:23:30|13614.9|13599.9|13618.5|13593.5|13618.5|13599.9|13611.7|13593.5|5
1651051420000|2022-04-27 09:23:40|13618.8|13593.8|13618.8|13593.8|13618.8|13593.8|13618.8|13593.8|0
1651051440000|2022-04-27 09:24:00|13611.8|13596.8|13611.3|13596.3|13611.8|13596.8|13611.3|13596.3|1
1651051460000|2022-04-27 09:24:20|13611|13596|13613.6|13598.6|13613.6|13598.6|13611|13596|36
1651051470000|2022-04-27 09:24:30|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|0
1651051480000|2022-04-27 09:24:40|13613.9|13598.9|13617.9|13602.9|13617.9|13602.9|13613.9|13598.9|3
1651051500000|2022-04-27 09:25:00|13617.7|13602.7|13614.6|13599.6|13623.1|13602.7|13614.6|13598.1|9
1651051510000|2022-04-27 09:25:10|13614.3|13599.3|13622.3|13607.3|13622.3|13607.3|13614.3|13597.3|1
1651051520000|2022-04-27 09:25:20|13623.2|13608.2|13626.3|13611.3|13626.3|13611.3|13623.2|13608.2|1
1651051530000|2022-04-27 09:25:30|13627.3|13612.3|13632.6|13617.6|13632.6|13617.6|13627.3|13612.3|1
1651051540000|2022-04-27 09:25:40|13632.5|13617.5|13632.5|13617.5|13632.5|13617.5|13632.5|13617.5|0
1651051550000|2022-04-27 09:25:50|13632.6|13617.6|13634.8|13619.8|13634.9|13619.9|13632.6|13617.6|1
1651051560000|2022-04-27 09:26:00|13634.9|13619.9|13634.9|13619.9|13634.9|13619.9|13634.9|13619.9|0
1651051600000|2022-04-27 09:26:40|13635.7|13620.7|13638|13623|13638|13623|13635.7|13620.7|8
1651051610000|2022-04-27 09:26:50|13642.1|13627.1|13646.8|13631.8|13646.8|13631.8|13639|13624|7
1651051620000|2022-04-27 09:27:00|13645.8|13630.8|13647.3|13632.3|13647.3|13632.3|13645.8|13630.8|2
1651051640000|2022-04-27 09:27:20|13647.2|13632.2|13647.3|13632.3|13647.3|13632.3|13647.2|13632.2|8
1651051650000|2022-04-27 09:27:30|13639.8|13624.8|13639.8|13624.8|13639.8|13624.8|13639.8|13624.8|4
1651051670000|2022-04-27 09:27:50|13639.3|13624.3|13639.3|13624.3|13639.3|13624.3|13639.3|13624.3|0
1651051690000|2022-04-27 09:28:10|13639.4|13624.4|13637.6|13622.6|13639.4|13624.4|13637.6|13622.6|1
1651051740000|2022-04-27 09:29:00|13637.5|13622.5|13637.5|13622.5|13637.5|13622.5|13637.5|13622.5|0
1651051780000|2022-04-27 09:29:40|13637.9|13622.9|13637.9|13622.9|13637.9|13622.9|13637.9|13622.9|0
1651051810000|2022-04-27 09:30:10|13635.6|13620.6|13635.4|13620.4|13635.6|13620.6|13635.4|13620.4|1
1651051820000|2022-04-27 09:30:20|13635.6|13620.6|13637.9|13622.9|13637.9|13622.9|13635.6|13620.6|2
1651051870000|2022-04-27 09:31:10|13638.1|13623.1|13640.3|13625.3|13640.3|13625.3|13638.1|13623.1|0
1651051880000|2022-04-27 09:31:20|13639.4|13624.4|13639.3|13624.3|13639.4|13624.4|13639.3|13624.3|1
1651051920000|2022-04-27 09:32:00|||||||||1
1651051950000|2022-04-27 09:32:30|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|2
1651051960000|2022-04-27 09:32:40|13641.7|13626.7|13642|13627|13642.1|13627.1|13641.7|13626.7|0
1651051970000|2022-04-27 09:32:50|13643.9|13628.9|13644.4|13629.4|13644.4|13629.4|13643.9|13628.9|2
1651052000000|2022-04-27 09:33:20|13645.3|13630.3|13645.3|13630.3|13645.3|13630.3|13645.3|13630.3|0
1651052010000|2022-04-27 09:33:30|13646.3|13631.3|13646.3|13631.3|13646.7|13631.7|13646.3|13631.3|2
1651052020000|2022-04-27 09:33:40|13649|13634|13651|13636|13651.3|13636.3|13649|13634|44
1651052030000|2022-04-27 09:33:50|13651.9|13636.9|13652.4|13637.4|13653|13638|13651.9|13636.9|18
1651052040000|2022-04-27 09:34:00|13647.2|13632.2|13647.2|13632.2|13647.2|13632.2|13646.8|13631.8|57
1651052050000|2022-04-27 09:34:10|13648.7|13633.7|13660.3|13645.3|13660.3|13645.3|13648.7|13633.7|7
1651052060000|2022-04-27 09:34:20|13661.2|13646.2|13661.7|13646.7|13662.2|13647.2|13661.2|13646.2|2
1651052070000|2022-04-27 09:34:30|13662|13647|13662.9|13647.9|13662.9|13647.9|13662|13647|0
1651052080000|2022-04-27 09:34:40|13661|13646|13660.8|13645.8|13661|13646|13660.8|13645.8|1
1651052090000|2022-04-27 09:34:50|13660.3|13645.3|13660.2|13645.2|13660.3|13645.3|13660.2|13645.2|0
1651052110000|2022-04-27 09:35:10|13661.6|13646.6|13661.6|13646.6|13661.6|13646.6|13661.6|13646.6|8
1651052120000|2022-04-27 09:35:20|13660.7|13645.7|13660.1|13645.1|13660.7|13645.7|13660.1|13645.1|22
1651052130000|2022-04-27 09:35:30|13659.7|13644.7|13659.7|13644.7|13659.7|13644.7|13659.7|13644.7|0
1651052140000|2022-04-27 09:35:40|13660.1|13645.1|13660.1|13645.1|13660.1|13645.1|13660.1|13645.1|0
1651052150000|2022-04-27 09:35:50|13658.8|13643.8|13658.8|13643.8|13658.8|13643.8|13658.8|13643.8|0
1651052160000|2022-04-27 09:36:00|13661.9|13646.9|13658.7|13643.7|13662.3|13647.3|13657.3|13642.3|3
1651052170000|2022-04-27 09:36:10|13658.3|13643.3|13658.7|13643.7|13658.7|13643.7|13658.3|13643.3|1
1651052200000|2022-04-27 09:36:40|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|0
1651052220000|2022-04-27 09:37:00|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|0
1651052270000|2022-04-27 09:37:50|||||||||1
1651052300000|2022-04-27 09:38:20|13656.8|13641.8|13656.2|13641.2|13656.8|13641.8|13656.2|13641.2|2
1651052320000|2022-04-27 09:38:40|13658.2|13643.2|13658.7|13643.7|13658.7|13643.7|13658.2|13643.2|1
1651052340000|2022-04-27 09:39:00|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|0
1651052390000|2022-04-27 09:39:50|13658.7|13643.7|13660.5|13645.5|13660.5|13645.5|13658.7|13643.7|2
1651052410000|2022-04-27 09:40:10|13662.3|13647.3|13662.5|13647.5|13662.5|13647.5|13662.3|13647.3|0
1651052430000|2022-04-27 09:40:30|13662.9|13647.9|13662.9|13647.9|13662.9|13647.9|13662.9|13647.9|1
1651052440000|2022-04-27 09:40:40|13663|13648|13663|13648|13663|13648|13663|13648|0
1651052450000|2022-04-27 09:40:50|13662.5|13647.5|13662.5|13647.5|13662.5|13647.5|13662.5|13647.5|2
1651052460000|2022-04-27 09:41:00|13662.9|13647.9|13663|13648|13663|13648|13662.9|13647.9|0
1651052490000|2022-04-27 09:41:30|13662.3|13647.3|13662.3|13647.3|13662.3|13647.3|13662.3|13647.3|1
1651052500000|2022-04-27 09:41:40|13662.5|13647.5|13662.5|13647.5|13662.5|13647.5|13662.5|13647.5|0
1651052510000|2022-04-27 09:41:50|13660.7|13645.7|13663|13648|13663|13648|13660.7|13645.7|0
1651052530000|2022-04-27 09:42:10|13661.6|13646.6|13661.6|13646.6|13661.6|13646.6|13661.6|13646.6|0
1651052550000|2022-04-27 09:42:30|13661.5|13646.5|13650|13635|13661.5|13646.5|13650|13635|5
1651052570000|2022-04-27 09:42:50|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|1
1651052580000|2022-04-27 09:43:00|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|0
1651052610000|2022-04-27 09:43:30|13647.7|13632.7|13646.5|13621.5|13647.7|13632.7|13646.5|13621.5|1
1651052620000|2022-04-27 09:43:40|13648.3|13623.3|13648.3|13623.3|13648.3|13623.3|13648.3|13623.3|0
1651052650000|2022-04-27 09:44:10|13638.4|13623.4|13638.4|13623.4|13638.4|13623.4|13638.4|13623.4|0
1651052660000|2022-04-27 09:44:20|13638.5|13623.5|13639.2|13624.2|13643.2|13625.8|13638.5|13617.7|3
1651052670000|2022-04-27 09:44:30|13640.1|13625.1|13640.2|13625.2|13640.2|13625.2|13640.1|13625.1|0
1651052680000|2022-04-27 09:44:40|13641.2|13626.2|13640.7|13625.7|13641.2|13626.2|13640.7|13625.7|0
1651052690000|2022-04-27 09:44:50|13641.2|13626.2|13639.2|13624.2|13641.2|13626.2|13639.2|13624.2|0
1651052700000|2022-04-27 09:45:00|13640.2|13625.2|13640.2|13625.2|13640.2|13625.2|13640.2|13625.2|0
1651052710000|2022-04-27 09:45:10|13641.7|13626.7|13644|13629|13645.2|13629|13641.7|13620|6
1651052720000|2022-04-27 09:45:20|13644.4|13619.4|13643.6|13618.6|13644.4|13619.4|13643.6|13618.6|1
1651052730000|2022-04-27 09:45:30|13644|13619|13640|13625|13644.1|13625|13640|13619|0
1651052740000|2022-04-27 09:45:40|13640.1|13625.1|13640.1|13625.1|13640.1|13625.1|13640.1|13625.1|0
1651052750000|2022-04-27 09:45:50|13643.2|13628.2|13641|13626|13643.6|13628.6|13640.1|13625.1|0
1651052760000|2022-04-27 09:46:00|13641.1|13626.1|13641.1|13626.1|13641.1|13626.1|13641.1|13626.1|0
1651052770000|2022-04-27 09:46:10|13641|13626|13641|13626|13641|13626|13641|13626|0
1651052780000|2022-04-27 09:46:20|13641.5|13626.5|13645|13630|13645|13630|13641.5|13626.5|0
1651052800000|2022-04-27 09:46:40|13645.2|13630.2|13646.1|13631.1|13646.1|13631.1|13645.2|13630.2|2
1651052830000|2022-04-27 09:47:10|13646.2|13631.2|13646.2|13631.2|13646.2|13631.2|13646.2|13631.2|0
1651052900000|2022-04-27 09:48:20|13645.9|13630.9|13648.1|13623.1|13648.1|13630.9|13645.9|13623.1|5
1651052930000|2022-04-27 09:48:50|13645.6|13630.6|13645.5|13630.5|13646|13631|13645.5|13630.5|0
1651052940000|2022-04-27 09:49:00|13645.4|13630.4|13645.4|13630.4|13645.4|13630.4|13644.9|13629.9|1
1651053010000|2022-04-27 09:50:10|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|0
1651053020000|2022-04-27 09:50:20|13646.5|13631.5|13646.5|13631.5|13646.5|13631.5|13646.5|13631.5|0
1651053080000|2022-04-27 09:51:20|13646.4|13631.4|13644.6|13629.6|13646.4|13631.4|13644.6|13629.6|2
1651053180000|2022-04-27 09:53:00|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|13644.8|13629.8|0
1651053210000|2022-04-27 09:53:30|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|0
1651053260000|2022-04-27 09:54:20|13644.7|13629.7|13645.2|13630.2|13645.2|13630.2|13644.7|13629.7|0
1651053270000|2022-04-27 09:54:30|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|13644.7|13629.7|0
1651053320000|2022-04-27 09:55:20|13645.6|13630.6|13646.3|13631.3|13646.8|13631.8|13645.6|13630.6|0
1651053330000|2022-04-27 09:55:30|13646.5|13631.5|13645.6|13630.6|13646.5|13631.5|13645.6|13630.6|0
1651053340000|2022-04-27 09:55:40|13645.5|13630.5|13645.5|13630.5|13645.5|13630.5|13645.5|13630.5|0
1651053360000|2022-04-27 09:56:00|13646|13631|13646|13631|13646|13631|13646|13631|0
1651053390000|2022-04-27 09:56:30|13646.5|13631.5|13646.7|13631.7|13646.7|13631.7|13646.5|13631.5|2
1651053420000|2022-04-27 09:57:00|13645.8|13630.8|13645.7|13630.7|13645.8|13630.8|13645.7|13630.7|0
1651053540000|2022-04-27 09:59:00|13646.7|13631.7|13646.7|13631.7|13646.7|13631.7|13646.7|13631.7|0
1651053550000|2022-04-27 09:59:10|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|0
1651053570000|2022-04-27 09:59:30|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|0
1651053610000|2022-04-27 10:00:10|13645.3|13630.3|13645.1|13630.1|13645.3|13630.3|13645.1|13630.1|0
1651053620000|2022-04-27 10:00:20|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|13644.1|13629.1|1
1651053640000|2022-04-27 10:00:40|13645.5|13630.5|13645.7|13630.7|13645.7|13630.7|13645.5|13630.5|0
1651053690000|2022-04-27 10:01:30|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|13645.6|13630.6|0
1651053700000|2022-04-27 10:01:40|13645.8|13630.8|13647.6|13632.6|13647.6|13632.6|13645.8|13630.8|1
1651053780000|2022-04-27 10:03:00|13647.1|13632.1|13647.6|13632.6|13647.6|13632.6|13647.1|13632.1|1
1651053790000|2022-04-27 10:03:10|13648.5|13633.5|13648.5|13633.5|13648.5|13633.5|13648.5|13633.5|1
1651053810000|2022-04-27 10:03:30|13646.7|13631.7|13646.6|13631.6|13647.1|13632.1|13646.6|13631.6|1
1651053840000|2022-04-27 10:04:00|13647.1|13632.1|13646.6|13631.6|13647.1|13632.1|13646.6|13631.6|1
1651053870000|2022-04-27 10:04:30|13646.2|13631.2|13646.2|13631.2|13646.2|13631.2|13646.2|13631.2|0
1651053890000|2022-04-27 10:04:50|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|13647.1|13632.1|1
1651053900000|2022-04-27 10:05:00|13639.5|13624.5|13639.5|13624.5|13639.5|13624.5|13639.5|13624.5|1
1651053910000|2022-04-27 10:05:10|13633.7|13618.7|13635.7|13620.7|13635.7|13620.7|13633.7|13618.7|11
1651053920000|2022-04-27 10:05:20|13623.1|13608.1|13623.4|13608.4|13623.4|13608.4|13623.1|13608.1|1
1651053930000|2022-04-27 10:05:30|13625.4|13610.4|13631.6|13594.1|13631.6|13610.4|13625.4|13594.1|8
1651053940000|2022-04-27 10:05:40|13625.3|13610.3|13625.3|13610.3|13625.3|13610.3|13625.3|13610.3|0
1651053950000|2022-04-27 10:05:50|13625.8|13610.8|13625.8|13610.8|13625.9|13610.9|13625.4|13610.4|0
1651053960000|2022-04-27 10:06:00|13625.9|13610.9|13633|13608|13633.4|13610.9|13625.9|13608|1
1651053970000|2022-04-27 10:06:10|13633.1|13608.1|13634.9|13609.9|13634.9|13609.9|13633.1|13608.1|1
1651053980000|2022-04-27 10:06:20|13621.4|13606.4|13621.4|13606.4|13621.4|13606.4|13621.4|13606.4|1
1651053990000|2022-04-27 10:06:30|13621.3|13606.3|13615.8|13600.8|13621.3|13606.3|13615.8|13600.8|1
1651054020000|2022-04-27 10:07:00|13621.2|13583.7|13621.2|13583.7|13621.2|13583.7|13621.2|13583.7|1
1651054030000|2022-04-27 10:07:10|13620.9|13583.4|13620.9|13583.4|13620.9|13583.4|13620.9|13583.4|0
1651054080000|2022-04-27 10:08:00|13623.2|13585.7|13606.5|13591.5|13623.2|13591.5|13606.5|13585.7|0
1651054090000|2022-04-27 10:08:10|13605|13590|13608.1|13593.1|13608.1|13593.1|13603|13588|3
1651054100000|2022-04-27 10:08:20|13607.6|13592.6|13608.1|13593.1|13608.1|13593.1|13607.2|13592.2|3
1651054110000|2022-04-27 10:08:30|13607.4|13592.4|13601.5|13586.5|13607.4|13592.4|13601.5|13586.5|1
1651054120000|2022-04-27 10:08:40|13599.6|13584.6|13599.6|13584.6|13599.6|13584.6|13598.7|13583.7|5
1651054130000|2022-04-27 10:08:50|13598.7|13583.7|13598.6|13583.6|13603.7|13588.7|13598.6|13583.6|2
1651054140000|2022-04-27 10:09:00|13599.1|13584.1|13600|13585|13602.1|13587.1|13598.7|13583.7|2
1651054150000|2022-04-27 10:09:10|13602.3|13587.3|13618.6|13593.6|13618.6|13593.6|13600|13585|10
1651054160000|2022-04-27 10:09:20|13617.6|13592.6|13610.2|13595.2|13617.6|13596.2|13610.2|13592.6|1
1651054170000|2022-04-27 10:09:30|13609.2|13594.2|13609.6|13594.6|13613.4|13598.4|13609.2|13594.2|0
1651054180000|2022-04-27 10:09:40|13609|13594|13619.3|13604.3|13619.3|13604.3|13609|13594|4
1651054200000|2022-04-27 10:10:00|13618.9|13603.9|13618.5|13603.5|13618.9|13603.9|13618.5|13603.5|0
1651054210000|2022-04-27 10:10:10|13618.8|13603.8|13618.4|13603.4|13618.8|13603.8|13618.4|13603.4|2
1651054220000|2022-04-27 10:10:20|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|1
1651054230000|2022-04-27 10:10:30|13618|13603|13610.9|13595.9|13618|13603|13610.9|13595.9|1
1651054240000|2022-04-27 10:10:40|13609.9|13594.9|13610.4|13595.4|13615.1|13600.1|13609.4|13594.4|2
1651054250000|2022-04-27 10:10:50|13614.7|13599.7|13609.9|13594.9|13614.7|13599.7|13609.4|13594.4|1
1651054260000|2022-04-27 10:11:00|13614.9|13599.9|13609.9|13594.9|13615.1|13600.1|13609.9|13594.9|2
1651054270000|2022-04-27 10:11:10|13612.6|13597.6|13609.9|13594.9|13612.6|13597.6|13609|13594|2
1651054280000|2022-04-27 10:11:20|13609.4|13594.4|13609.8|13594.8|13609.8|13594.8|13609.4|13594.4|0
1651054290000|2022-04-27 10:11:30|13609.9|13594.9|13613.1|13598.1|13613.1|13598.1|13609|13594|9
1651054300000|2022-04-27 10:11:40|13612.2|13597.2|13611.3|13596.3|13614.6|13599.6|13611.3|13596.3|1
1651054310000|2022-04-27 10:11:50|13616.5|13601.5|13611.7|13596.7|13617.8|13602.8|13611.7|13596.7|4
1651054320000|2022-04-27 10:12:00|13614.4|13599.4|13611.3|13596.3|13614.4|13599.4|13611.3|13596.3|2
1651054330000|2022-04-27 10:12:10|13613.5|13598.5|13609.9|13594.9|13613.5|13598.5|13609.9|13594.9|1
1651054340000|2022-04-27 10:12:20|13610.4|13595.4|13611.4|13596.4|13617|13602|13610.4|13595.4|5
1651054350000|2022-04-27 10:12:30|13610.8|13595.8|13610.8|13595.8|13616.6|13601.6|13610.4|13595.4|0
1651054360000|2022-04-27 10:12:40|13614.5|13599.5|13610.8|13595.8|13614.6|13599.6|13610.8|13595.8|1
1651054380000|2022-04-27 10:13:00|13611.7|13596.7|13611.7|13596.7|13611.7|13596.7|13611.7|13596.7|1
1651054390000|2022-04-27 10:13:10|||||||||2
1651054400000|2022-04-27 10:13:20|13617.2|13602.2|13617.5|13602.5|13617.5|13602.5|13611.7|13596.7|4
1651054410000|2022-04-27 10:13:30|13618.9|13603.9|13619.8|13604.8|13619.8|13604.8|13618.9|13603.9|3
1651054420000|2022-04-27 10:13:40|13620.8|13605.8|13620.8|13605.8|13620.8|13605.8|13620.8|13605.8|0
1651054440000|2022-04-27 10:14:00|13621|13606|13635.3|13610.3|13635.3|13611.7|13621|13606|1
1651054450000|2022-04-27 10:14:10|13647.9|13610.4|13649|13611.5|13649|13611.5|13647.9|13610.4|0
1651054460000|2022-04-27 10:14:20|13648.1|13610.6|13648.1|13610.6|13648.1|13610.6|13648.1|13610.6|0
1651054470000|2022-04-27 10:14:30|13648.3|13610.8|13648.3|13610.8|13648.3|13610.8|13648.3|13610.8|0
1651054480000|2022-04-27 10:14:40|13649.6|13612.1|13649.6|13612.1|13649.6|13612.1|13649.6|13612.1|0
1651054490000|2022-04-27 10:14:50|13645.1|13620.1|13645.1|13620.1|13645.1|13620.1|13645.1|13620.1|0
1651054500000|2022-04-27 10:15:00|13646.1|13621.1|13647.9|13622.9|13647.9|13622.9|13646.1|13621.1|0
1651054510000|2022-04-27 10:15:10|13648.8|13623.8|13648.8|13623.8|13648.8|13627.9|13642.4|13623.5|0
1651054520000|2022-04-27 10:15:20|13644.7|13629.7|13644.3|13629.3|13644.7|13629.7|13642.5|13627.5|0
1651054530000|2022-04-27 10:15:30|13644.7|13629.7|13644.2|13629.2|13644.7|13629.7|13644.2|13629.2|0
1651054540000|2022-04-27 10:15:40|13644.6|13629.6|13644.1|13629.1|13644.6|13629.6|13641.8|13626.8|1
1651054550000|2022-04-27 10:15:50|13645|13630|13635.2|13620.2|13645.5|13630.5|13635.2|13620.2|5
1651054560000|2022-04-27 10:16:00|13634.6|13619.6|13634.1|13619.1|13636.9|13621.9|13634.1|13619.1|1
1651054570000|2022-04-27 10:16:10|13633.6|13618.6|13629.8|13614.8|13635.4|13620.4|13629.8|13614.8|4
1651054580000|2022-04-27 10:16:20|13627.5|13612.5|13627.4|13612.4|13627.8|13612.8|13627.4|13612.4|1
1651054590000|2022-04-27 10:16:30|13629.7|13614.7|13629.6|13592.1|13629.7|13614.7|13629.6|13592.1|1
1651054600000|2022-04-27 10:16:40|13628.7|13591.2|13628.6|13591.1|13628.7|13591.2|13628.6|13591.1|0
1651054610000|2022-04-27 10:16:50|13628.1|13590.6|13622.8|13607.8|13628.1|13607.8|13622.8|13590.6|0
1651054620000|2022-04-27 10:17:00|13623.1|13608.1|13632.5|13617.5|13632.5|13617.5|13623.1|13608.1|2
1651054630000|2022-04-27 10:17:10|13636.9|13621.9|13638.2|13623.2|13638.2|13623.2|13636.9|13621.9|0
1651054640000|2022-04-27 10:17:20|13633.2|13618.2|13645.6|13620.6|13645.6|13623.7|13633.2|13618.2|2
1651054650000|2022-04-27 10:17:30|13645.8|13620.8|13645.8|13620.8|13645.8|13626.7|13635.2|13620.2|1
1651054660000|2022-04-27 10:17:40|13642.3|13627.3|13643.5|13628.5|13643.5|13628.5|13636.8|13621.8|2
1651054670000|2022-04-27 10:17:50|13640.3|13625.3|13644.4|13629.4|13644.4|13629.4|13640.3|13625.3|0
1651054680000|2022-04-27 10:18:00|13644.5|13629.5|13644|13629|13645|13630|13643.4|13628.4|0
1651054690000|2022-04-27 10:18:10|13640.8|13625.8|13644.5|13629.5|13644.5|13629.5|13640.8|13625.8|0
1651054700000|2022-04-27 10:18:20|13640.8|13625.8|13644.5|13629.5|13644.5|13629.5|13640.3|13625.3|0
1651054710000|2022-04-27 10:18:30|13640.4|13625.4|13644|13629|13644.5|13629.5|13639.8|13624.8|0
1651054720000|2022-04-27 10:18:40|13644.5|13629.5|13643.9|13628.9|13644.5|13629.5|13639.9|13624.9|0
1651054730000|2022-04-27 10:18:50|13639.3|13624.3|13638.5|13623.5|13643.8|13628.8|13638.5|13623.5|0
1651054740000|2022-04-27 10:19:00|13643.1|13628.1|13641.9|13626.9|13643.8|13628.8|13634.2|13619.2|4
1651054750000|2022-04-27 10:19:10|13642|13627|13641.9|13626.9|13645.5|13627|13641.9|13620.5|7
1651054760000|2022-04-27 10:19:20|13635.5|13620.5|13641.9|13626.9|13641.9|13626.9|13635.2|13620.2|2
1651054770000|2022-04-27 10:19:30|13642|13627|13642|13627|13642|13627|13642|13627|3
1651054780000|2022-04-27 10:19:40|13635.2|13620.2|13635.2|13620.2|13642|13627|13634.7|13619.7|3
1651054790000|2022-04-27 10:19:50|13633.2|13618.2|13630.1|13592.6|13633.3|13618.3|13630.1|13592.6|3
1651054800000|2022-04-27 10:20:00|13630|13592.5|13619.3|13594.3|13630|13595.8|13619.3|13591.6|0
1651054810000|2022-04-27 10:20:10|13620.7|13595.7|13629.1|13591.6|13629.1|13595.8|13620.7|13591.4|0
1651054820000|2022-04-27 10:20:20|13628.1|13590.6|13628.1|13590.6|13628.1|13590.6|13628.1|13590.6|0
1651054830000|2022-04-27 10:20:30|13628|13590.5|13619.8|13594.8|13628|13595.8|13619.8|13590.5|0
1651054850000|2022-04-27 10:20:50|13613.8|13598.8|13613.8|13598.8|13613.8|13598.8|13613.8|13598.8|0
1651054870000|2022-04-27 10:21:10|13613.7|13598.7|13612.8|13597.8|13613.7|13598.7|13612.8|13597.8|0
1651054880000|2022-04-27 10:21:20|13613.2|13598.2|13612.7|13597.7|13613.7|13598.7|13612.7|13597.7|0
1651054890000|2022-04-27 10:21:30|13612.3|13597.3|13612.3|13597.3|13612.7|13597.7|13612.3|13597.3|0
1651054900000|2022-04-27 10:21:40|13612.2|13597.2|13611.3|13596.3|13612.2|13597.2|13611.3|13596.3|0
1651054910000|2022-04-27 10:21:50|13610.6|13595.6|13609.2|13594.2|13611.9|13596.9|13609.2|13594.2|0
1651054920000|2022-04-27 10:22:00|13609.1|13594.1|13604.5|13589.5|13609.1|13594.1|13604.5|13589.5|0
1651054930000|2022-04-27 10:22:10|13604.4|13589.4|13604.4|13589.4|13607.9|13592.9|13604.4|13589.4|1
1651054940000|2022-04-27 10:22:20|13604.9|13589.9|13613.2|13598.2|13613.2|13598.2|13604|13589|1
1651054950000|2022-04-27 10:22:30|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|13613.1|13598.1|0
1651054960000|2022-04-27 10:22:40|13612.7|13597.7|13613.1|13598.1|13613.1|13598.1|13612.7|13597.7|1
1651054970000|2022-04-27 10:22:50|13610.4|13595.4|13613.7|13598.7|13613.7|13598.7|13609.9|13594.9|3
1651054980000|2022-04-27 10:23:00|13610.1|13595.1|13609.9|13594.9|13614|13599|13609.9|13594.9|1
1651054990000|2022-04-27 10:23:10|13609.4|13594.4|13609.9|13594.9|13609.9|13594.9|13609.4|13594.4|1
1651055000000|2022-04-27 10:23:20|13609.4|13594.4|13610.1|13595.1|13614|13599|13609.4|13594.4|1
1651055010000|2022-04-27 10:23:30|13609.9|13594.9|13609.9|13594.9|13609.9|13594.9|13609.9|13594.9|1
1651055020000|2022-04-27 10:23:40|13614|13599|13615.1|13600.1|13615.1|13600.1|13614|13599|5
1651055030000|2022-04-27 10:23:50|13616|13601|13618|13603|13618|13603|13616|13601|1
1651055040000|2022-04-27 10:24:00|13618.1|13603.1|13638.9|13601.4|13640.8|13608.5|13618.1|13601.4|0
1651055060000|2022-04-27 10:24:20|13634.1|13609.1|13634.1|13609.1|13634.1|13609.1|13634.1|13609.1|0
1651055070000|2022-04-27 10:24:30|13634.4|13609.4|13632.1|13617.1|13635.7|13617.1|13632.1|13609.4|0
1651055080000|2022-04-27 10:24:40|13632.6|13617.6|13633.6|13618.6|13633.6|13618.6|13632.6|13617.6|0
1651055090000|2022-04-27 10:24:50|13642.3|13617.3|13634.9|13619.9|13643.4|13620.5|13634.3|13617.3|0
1651055100000|2022-04-27 10:25:00|13635.3|13620.3|13635.3|13620.3|13636.7|13621.7|13634.8|13619.8|2
1651055110000|2022-04-27 10:25:10|13634.4|13619.4|13634.6|13619.6|13634.6|13619.6|13633.8|13618.8|0
1651055120000|2022-04-27 10:25:20|13635.2|13620.2|13637.6|13622.6|13637.7|13622.7|13634.7|13619.7|0
1651055130000|2022-04-27 10:25:30|13637.7|13622.7|13630.9|13615.9|13638.1|13623.1|13630.9|13615.9|8
1651055140000|2022-04-27 10:25:40|13629.9|13614.9|13630.4|13615.4|13630.4|13615.4|13627.4|13612.4|11
1651055150000|2022-04-27 10:25:50|13629|13614|13629|13614|13629|13614|13628.2|13613.2|0
1651055160000|2022-04-27 10:26:00|13625.8|13610.8|13625|13610|13625.8|13610.8|13625|13610|0
1651055170000|2022-04-27 10:26:10|13623.7|13608.7|13623.5|13608.5|13623.7|13608.7|13623.5|13608.5|0
1651055180000|2022-04-27 10:26:20|13621.7|13606.7|13625.7|13610.7|13625.7|13610.7|13621|13606|1
1651055190000|2022-04-27 10:26:30|13626.5|13611.5|13627.2|13612.2|13627.4|13612.4|13626.5|13611.5|0
1651055200000|2022-04-27 10:26:40|13627.4|13612.4|13627.9|13612.9|13627.9|13612.9|13627.4|13612.4|0
1651055210000|2022-04-27 10:26:50|13628.3|13613.3|13628.3|13613.3|13628.3|13613.3|13628.3|13613.3|0
1651055220000|2022-04-27 10:27:00|13627.9|13612.9|13628.3|13613.3|13628.3|13613.3|13627.9|13612.9|3
1651055230000|2022-04-27 10:27:10|13627.8|13612.8|13628.3|13613.3|13628.3|13613.3|13627.8|13612.8|1
1651055240000|2022-04-27 10:27:20|13623.8|13608.8|13628.3|13613.3|13628.3|13613.3|13623.8|13608.8|2
1651055250000|2022-04-27 10:27:30|13623.8|13608.8|13641.3|13616.3|13644.4|13629.4|13623.8|13608.8|10
1651055260000|2022-04-27 10:27:40|13640.9|13615.9|13630|13615|13641.3|13616.3|13630|13615|1
1651055270000|2022-04-27 10:27:50|13628.2|13613.2|13626.5|13611.5|13628.2|13613.2|13626.5|13611.5|1
1651055280000|2022-04-27 10:28:00|13626|13611|13623|13608|13626|13611|13623|13608|1
1651055290000|2022-04-27 10:28:10|13627.5|13612.5|13627.4|13589.9|13628.5|13613.5|13622|13589|1
1651055300000|2022-04-27 10:28:20|13626.5|13589|13619.3|13594.3|13626.5|13594.3|13619.3|13589|0
1651055310000|2022-04-27 10:28:30|13619.2|13594.2|13618|13593|13619.2|13594.2|13618|13593|0
1651055320000|2022-04-27 10:28:40|13611.7|13596.7|13613.4|13598.4|13617.4|13598.9|13611.7|13592.4|0
1651055330000|2022-04-27 10:28:50|13611.5|13596.5|13611.7|13596.7|13617.1|13598.9|13611.5|13592.1|1
1651055340000|2022-04-27 10:29:00|13611.6|13596.6|13612.1|13597.1|13618.1|13603.1|13610.7|13592.1|5
1651055350000|2022-04-27 10:29:10|13611.2|13596.2|13610.7|13595.7|13614|13599|13610.7|13595.7|0
1651055360000|2022-04-27 10:29:20|13610.8|13595.8|13610.7|13595.7|13610.8|13595.8|13610.7|13595.7|1
1651055370000|2022-04-27 10:29:30|13612.9|13597.9|13632.8|13617.8|13633.7|13618.7|13610.7|13595.7|1
1651055380000|2022-04-27 10:29:40|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|0
1651055390000|2022-04-27 10:29:50|13633.4|13618.4|13631.9|13616.9|13633.4|13618.4|13631.9|13616.9|1
1651055400000|2022-04-27 10:30:00|13635.5|13620.5|13629.4|13614.4|13635.5|13620.5|13629.4|13614.4|3
1651055410000|2022-04-27 10:30:10|13631.7|13616.7|13629.9|13614.9|13632.6|13617.6|13629.9|13614.9|1
1651055420000|2022-04-27 10:30:20|13632.2|13617.2|13632.4|13617.4|13634.1|13619.1|13629.9|13614.9|5
1651055440000|2022-04-27 10:30:40|13632.8|13617.8|13639.4|13624.4|13640.2|13625.2|13632.8|13617.8|2
1651055450000|2022-04-27 10:30:50|13639.9|13624.9|13636.4|13621.4|13640|13625|13636.4|13621.4|1
1651055460000|2022-04-27 10:31:00|13635.9|13620.9|13636.3|13621.3|13636.8|13621.8|13635|13620|3
1651055470000|2022-04-27 10:31:10|13636.8|13621.8|13636.3|13621.3|13637.1|13622.1|13636.3|13621.3|0
1651055490000|2022-04-27 10:31:30|13637.1|13622.1|13636.3|13621.3|13639.5|13624.5|13636.3|13621.3|0
1651055500000|2022-04-27 10:31:40|13635.9|13620.9|13641.7|13626.7|13641.7|13626.7|13635.9|13620.9|6
1651055510000|2022-04-27 10:31:50|13644|13629|13644|13629|13644|13629|13644|13629|0
1651055520000|2022-04-27 10:32:00|13644.9|13629.9|13644.4|13629.4|13644.9|13629.9|13644.4|13629.4|0
1651055530000|2022-04-27 10:32:10|13645.3|13630.3|13643.1|13628.1|13646.2|13631.2|13643.1|13628.1|0
1651055540000|2022-04-27 10:32:20|13645.8|13630.8|13642.2|13627.2|13645.8|13630.8|13642.2|13627.2|3
1651055550000|2022-04-27 10:32:30|13641.3|13626.3|13640.2|13625.2|13641.3|13626.3|13638|13623|4
1651055560000|2022-04-27 10:32:40|13641.1|13626.1|13643|13628|13643|13628|13640.7|13625.7|2
1651055570000|2022-04-27 10:32:50|13640.2|13625.2|13643|13628|13643|13628|13640.2|13625.2|4
1651055580000|2022-04-27 10:33:00|13643.4|13628.4|13644.5|13629.5|13645|13630|13643.4|13628.4|0
1651055590000|2022-04-27 10:33:10|13637.6|13622.6|13643.1|13628.1|13643.1|13628.1|13637.2|13622.2|14
1651055600000|2022-04-27 10:33:20|13639.9|13624.9|13642.2|13627.2|13643.6|13628.6|13639.5|13624.5|1
1651055610000|2022-04-27 10:33:30|13642.3|13627.3|13642.1|13627.1|13642.3|13627.3|13639.6|13624.6|1
1651055620000|2022-04-27 10:33:40|13641.6|13626.6|13641.8|13626.8|13642.3|13627.3|13641.6|13626.6|0
1651055630000|2022-04-27 10:33:50|13640.5|13625.5|13639.3|13624.3|13640.5|13625.5|13639.3|13624.3|0
1651055640000|2022-04-27 10:34:00|13638.4|13623.4|13638.4|13623.4|13638.4|13623.4|13638.4|13623.4|0
1651055650000|2022-04-27 10:34:10|13638.3|13623.3|13638.3|13623.3|13638.3|13623.3|13638.3|13623.3|0
1651055660000|2022-04-27 10:34:20|13637.4|13622.4|13637.4|13622.4|13637.4|13622.4|13637.4|13622.4|0
1651055670000|2022-04-27 10:34:30|13639.6|13624.6|13637.4|13622.4|13639.6|13624.6|13637.4|13622.4|0
1651055680000|2022-04-27 10:34:40|13636.5|13621.5|13640.3|13625.3|13647.1|13626.1|13636.5|13621.2|1
1651055690000|2022-04-27 10:34:50|13638.9|13623.9|13637.9|13622.9|13638.9|13623.9|13637.9|13622.9|0
1651055700000|2022-04-27 10:35:00|13636.6|13621.6|13636.1|13621.1|13636.6|13621.6|13636.1|13621.1|1
1651055710000|2022-04-27 10:35:10|13635.7|13620.7|13635.7|13620.7|13635.7|13620.7|13635.7|13620.7|1
1651055740000|2022-04-27 10:35:40|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|0
1651055750000|2022-04-27 10:35:50|13633.8|13618.8|13634.7|13619.7|13634.7|13619.7|13633.8|13618.8|1
1651055760000|2022-04-27 10:36:00|13634.2|13619.2|13634.7|13619.7|13634.7|13619.7|13634.2|13619.2|0
1651055780000|2022-04-27 10:36:20|13634.2|13619.2|13634.2|13619.2|13634.2|13619.2|13634.2|13619.2|0
1651055840000|2022-04-27 10:37:20|13634.7|13619.7|13636|13621|13636|13621|13634.7|13619.7|0
1651055860000|2022-04-27 10:37:40|13646|13631|13646.9|13631.9|13646.9|13631.9|13646|13631|4
1651055870000|2022-04-27 10:37:50|13648.2|13633.2|13648.2|13633.2|13648.2|13633.2|13648.2|13633.2|0
1651055900000|2022-04-27 10:38:20|13648.7|13633.7|13648.7|13633.7|13648.7|13633.7|13648.7|13633.7|0
1651055910000|2022-04-27 10:38:30|13652.6|13637.6|13652.9|13637.9|13652.9|13637.9|13652.6|13637.6|6
1651055920000|2022-04-27 10:38:40|13653.8|13638.8|13655.9|13640.9|13657.9|13642.9|13653.8|13638.8|5
1651055940000|2022-04-27 10:39:00|13656.4|13641.4|13656.4|13641.4|13656.4|13641.4|13656.4|13641.4|0
1651055950000|2022-04-27 10:39:10|13656.9|13641.9|13656.4|13641.4|13656.9|13641.9|13656.4|13641.4|0
1651055970000|2022-04-27 10:39:30|13655.9|13640.9|13655.9|13640.9|13655.9|13640.9|13655.9|13640.9|0
1651055990000|2022-04-27 10:39:50|13655|13640|13654.1|13639.1|13656.3|13641.3|13654.1|13639.1|2
1651056000000|2022-04-27 10:40:00|13655.9|13640.9|13657.2|13642.2|13657.6|13642.6|13655.9|13640.9|6
1651056010000|2022-04-27 10:40:10|13655.8|13640.8|13658.6|13643.6|13658.6|13643.6|13655|13640|0
1651056020000|2022-04-27 10:40:20|13658.1|13643.1|13658.1|13643.1|13658.1|13643.1|13656.4|13641.4|0
1651056030000|2022-04-27 10:40:30|13657.9|13642.9|13657|13642|13660|13645|13657|13642|2
1651056040000|2022-04-27 10:40:40|13656.9|13641.9|13656.9|13641.9|13656.9|13641.9|13656.9|13641.9|0
1651056050000|2022-04-27 10:40:50|13657.3|13642.3|13657.3|13642.3|13657.3|13642.3|13657.3|13642.3|3
1651056060000|2022-04-27 10:41:00|13656.8|13641.8|13656.8|13641.8|13656.8|13641.8|13656.8|13641.8|0
1651056070000|2022-04-27 10:41:10|13657.1|13642.1|13657|13642|13660|13645|13657|13642|3
1651056080000|2022-04-27 10:41:20|13659.7|13644.7|13659.7|13644.7|13659.7|13644.7|13659.7|13644.7|1
1651056090000|2022-04-27 10:41:30|13659.9|13644.9|13661.3|13646.3|13661.3|13646.3|13659.9|13644.9|2
1651056100000|2022-04-27 10:41:40|13663.3|13648.3|13663.3|13648.3|13663.3|13648.3|13661.5|13646.5|1
1651056110000|2022-04-27 10:41:50|13662.4|13647.4|13662.9|13647.9|13662.9|13647.9|13662.4|13647.4|3
1651056120000|2022-04-27 10:42:00|13662.4|13647.4|13661|13646|13662.4|13647.4|13661|13646|0
1651056130000|2022-04-27 10:42:10|13660.5|13645.5|13660.5|13645.5|13660.5|13645.5|13660.5|13645.5|0
1651056140000|2022-04-27 10:42:20|13660|13645|13660|13645|13660|13645|13660|13645|0
1651056150000|2022-04-27 10:42:30|13660.4|13645.4|13660.4|13645.4|13660.8|13645.8|13660.4|13645.4|1
1651056160000|2022-04-27 10:42:40|13658.6|13643.6|13658.1|13643.1|13660.4|13645.4|13658.1|13643.1|1
1651056170000|2022-04-27 10:42:50|13659.9|13644.9|13654|13639|13659.9|13644.9|13654|13639|17
1651056180000|2022-04-27 10:43:00|13655.3|13640.3|13655.9|13640.9|13655.9|13640.9|13655.3|13640.3|0
1651056190000|2022-04-27 10:43:10|13656.9|13641.9|13656|13641|13657|13642|13656|13641|2
1651056200000|2022-04-27 10:43:20|13655.1|13640.1|13657|13642|13657|13642|13655|13640|0
1651056210000|2022-04-27 10:43:30|13653.8|13638.8|13656|13641|13656|13641|13653.3|13638.3|1
1651056220000|2022-04-27 10:43:40|13655.1|13640.1|13655.1|13640.1|13655.1|13640.1|13655.1|13640.1|0
1651056240000|2022-04-27 10:44:00|13655.2|13640.2|13660.3|13645.3|13660.3|13645.3|13655.2|13640.2|4
1651056250000|2022-04-27 10:44:10|13660.8|13645.8|13658.9|13643.9|13660.8|13645.8|13655.7|13640.7|4
1651056260000|2022-04-27 10:44:20|13660.3|13645.3|13653.4|13638.4|13662|13647|13653.4|13638.4|3
1651056270000|2022-04-27 10:44:30|13658|13643|13681.4|13666.4|13681.4|13666.4|13658|13643|7
1651056280000|2022-04-27 10:44:40|13682.4|13667.4|13713.6|13676.1|13713.6|13694.5|13682.4|13667.4|42
1651056290000|2022-04-27 10:44:50|||||||||1
1651056300000|2022-04-27 10:45:00|13714|13676.5|13714.5|13677|13714.5|13677|13714|13676.5|0
1651056320000|2022-04-27 10:45:20|13714.9|13677.4|13714.5|13677|13714.9|13677.4|13714.5|13677|0
1651056350000|2022-04-27 10:45:50|13714.4|13676.9|13716.4|13678.9|13716.4|13678.9|13714.4|13676.9|7
1651056360000|2022-04-27 10:46:00|13715|13677.5|13715|13677.5|13715|13677.5|13715|13677.5|0
1651056420000|2022-04-27 10:47:00|13715.1|13677.6|13716|13678.5|13716|13678.5|13715.1|13677.6|2
1651056430000|2022-04-27 10:47:10|13715.5|13678|13696.7|13681.7|13715.5|13681.7|13696.7|13678|2
1651056440000|2022-04-27 10:47:20|13697.2|13682.2|13697.6|13682.6|13700.8|13682.6|13697.2|13674|1
1651056450000|2022-04-27 10:47:30|13697.8|13682.8|13699|13674|13699|13682.8|13697.8|13674|1
1651056480000|2022-04-27 10:48:00|13699.9|13674.9|13699.9|13674.9|13699.9|13674.9|13699.9|13674.9|0
1651056490000|2022-04-27 10:48:10|13694.4|13679.4|13698.3|13683.3|13698.3|13683.3|13693.9|13678.9|1
1651056500000|2022-04-27 10:48:20|13697.3|13682.3|13698.2|13683.2|13698.2|13683.2|13697.3|13682.3|0
1651056580000|2022-04-27 10:49:40|13698.1|13683.1|13697.7|13682.7|13698.1|13683.1|13697.7|13682.7|1
1651056600000|2022-04-27 10:50:00|13697.6|13682.6|13697.6|13682.6|13697.6|13682.6|13697.6|13682.6|0
1651056610000|2022-04-27 10:50:10|13697.2|13682.2|13697.1|13682.1|13697.2|13682.2|13697.1|13682.1|0
1651056630000|2022-04-27 10:50:30|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|3
1651056680000|2022-04-27 10:51:20|13696.2|13681.2|13694.8|13679.8|13696.2|13681.2|13694.8|13679.8|1
1651056690000|2022-04-27 10:51:30|13695.3|13680.3|13695.3|13680.3|13695.8|13680.8|13695.3|13680.3|0
1651056710000|2022-04-27 10:51:50|13695.8|13680.8|13707.3|13682.3|13707.8|13682.8|13695.3|13680.3|36
1651056740000|2022-04-27 10:52:20|13705.9|13690.9|13706.3|13691.3|13706.3|13691.3|13705.9|13690.9|1
1651056750000|2022-04-27 10:52:30|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|0
1651056780000|2022-04-27 10:53:00|13705.9|13690.9|13714.6|13689.6|13714.6|13690.9|13705.9|13689.6|1
1651056790000|2022-04-27 10:53:10|13714.7|13689.7|13714.7|13689.7|13714.7|13689.7|13714.7|13689.7|0
1651056810000|2022-04-27 10:53:30|13714.2|13689.2|13714.2|13689.2|13714.2|13689.2|13714.2|13689.2|0
1651056870000|2022-04-27 10:54:30|13714.6|13689.6|13714.2|13689.2|13714.6|13689.6|13714.2|13689.2|2
1651056900000|2022-04-27 10:55:00|13713.7|13688.7|13713.7|13688.7|13713.7|13688.7|13713.7|13688.7|0
1651056910000|2022-04-27 10:55:10|13709.2|13694.2|13714.7|13689.7|13714.7|13694.2|13709.2|13689.6|1
1651056940000|2022-04-27 10:55:40|13715.1|13690.1|13715.1|13690.1|13715.1|13690.1|13715.1|13690.1|1
1651056970000|2022-04-27 10:56:10|13714.7|13689.7|13715.1|13690.1|13715.1|13690.1|13714.7|13689.7|0
1651057020000|2022-04-27 10:57:00|13714.6|13689.6|13714.6|13689.6|13714.6|13694.2|13709.2|13689.6|1
1651057030000|2022-04-27 10:57:10|13715|13690|13713.1|13698.1|13715.1|13698.1|13710.6|13690|4
1651057040000|2022-04-27 10:57:20|13713.5|13698.5|13713.1|13698.1|13713.6|13698.6|13713.1|13698.1|6
1651057050000|2022-04-27 10:57:30|13713.6|13698.6|13714.6|13699.6|13714.6|13699.6|13713.1|13698.1|1
1651057120000|2022-04-27 10:58:40|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|0
1651057130000|2022-04-27 10:58:50|13714.3|13699.3|13711.6|13696.6|13714.3|13699.3|13710.6|13695.6|3
1651057150000|2022-04-27 10:59:10|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|0
1651057190000|2022-04-27 10:59:50|13711|13696|13711|13696|13711|13696|13711|13696|0
1651057220000|2022-04-27 11:00:20|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|0
1651057230000|2022-04-27 11:00:30|13711|13696|13710.5|13695.5|13711|13696|13710.5|13695.5|0
1651057250000|2022-04-27 11:00:50|13715.1|13677.6|13715.1|13677.6|13715.1|13677.6|13715.1|13677.6|1
1651057260000|2022-04-27 11:01:00|13714.9|13677.4|13707.8|13682.8|13714.9|13682.8|13707.8|13677.4|0
1651057270000|2022-04-27 11:01:10|13707.7|13682.7|13708|13683|13708|13683|13707.7|13682.7|1
1651057310000|2022-04-27 11:01:50|13707.5|13682.5|13707.9|13682.9|13708|13683|13707.5|13682.5|0
1651057330000|2022-04-27 11:02:10|13708.3|13683.3|13708.3|13683.3|13708.3|13683.3|13708.3|13683.3|0
1651057350000|2022-04-27 11:02:30|13708.2|13683.2|13708.2|13683.2|13708.2|13683.2|13708.2|13683.2|0
1651057360000|2022-04-27 11:02:40|13707.2|13682.2|13706.3|13681.3|13707.2|13682.2|13706.2|13681.2|0
1651057370000|2022-04-27 11:02:50|13700.3|13685.3|13694.9|13679.9|13700.3|13685.3|13694.9|13679.9|0
1651057380000|2022-04-27 11:03:00|13694.5|13679.5|13695|13680|13695|13680|13694.5|13679.5|0
1651057390000|2022-04-27 11:03:10|13694.6|13679.6|13695.5|13680.5|13695.5|13680.5|13694.5|13679.5|0
1651057410000|2022-04-27 11:03:30|13695|13680|13693.9|13678.9|13695|13680|13693.9|13678.9|0
1651057420000|2022-04-27 11:03:40|13694.3|13679.3|13693.9|13678.9|13694.4|13679.4|13693.9|13678.9|0
1651057430000|2022-04-27 11:03:50|13694.3|13679.3|13693.9|13678.9|13694.3|13679.3|13693.9|13678.9|1
1651057440000|2022-04-27 11:04:00|13694.3|13679.3|13694.3|13679.3|13694.3|13679.3|13694.3|13679.3|2
1651057450000|2022-04-27 11:04:10|13692.8|13677.8|13694.8|13679.8|13695.3|13680.3|13692.8|13677.8|0
1651057470000|2022-04-27 11:04:30|13694.4|13679.4|13694.4|13679.4|13694.4|13679.4|13694.4|13679.4|0
1651057490000|2022-04-27 11:04:50|13693.9|13678.9|13688.2|13673.2|13693.9|13678.9|13688.2|13673.2|1
1651057500000|2022-04-27 11:05:00|13687.2|13672.2|13686.9|13671.9|13687.2|13672.2|13686.9|13671.9|0
1651057510000|2022-04-27 11:05:10|13686.5|13671.5|13686.5|13671.5|13686.5|13671.5|13686.5|13671.5|0
1651057530000|2022-04-27 11:05:30|13682.4|13667.4|13682.4|13667.4|13682.4|13667.4|13682.4|13667.4|0
1651057540000|2022-04-27 11:05:40|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|0
1651057550000|2022-04-27 11:05:50|13680.4|13665.4|13678.2|13663.2|13684.7|13665.4|13678.2|13659.7|0
1651057560000|2022-04-27 11:06:00|13676.1|13661.1|13672.8|13657.8|13676.1|13661.1|13672.8|13657.8|2
1651057570000|2022-04-27 11:06:10|13668.3|13653.3|13674.3|13659.3|13674.3|13659.3|13667.9|13652.9|1
1651057580000|2022-04-27 11:06:20|13678.8|13641.3|13678.8|13641.3|13678.8|13641.3|13678.8|13641.3|1
1651057590000|2022-04-27 11:06:30|13678.7|13641.2|13678.7|13641.2|13678.7|13641.2|13678.7|13641.2|0
1651057600000|2022-04-27 11:06:40|13678.9|13641.4|13679.9|13642.4|13679.9|13642.4|13678.9|13641.4|0
1651057630000|2022-04-27 11:07:10|13674.1|13649.1|13674.1|13649.1|13674.1|13649.1|13674.1|13649.1|0
1651057640000|2022-04-27 11:07:20|13674.6|13649.6|13674.6|13649.6|13674.6|13649.6|13674.6|13649.6|0
1651057650000|2022-04-27 11:07:30|13675|13650|13676.6|13651.6|13676.7|13651.7|13675|13650|3
1651057660000|2022-04-27 11:07:40|13667.1|13652.1|13666.3|13651.3|13667.1|13652.1|13666.3|13651.3|3
1651057670000|2022-04-27 11:07:50|13664.5|13649.5|13665|13650|13665|13650|13664.5|13649.5|0
1651057690000|2022-04-27 11:08:10|13664.8|13649.8|13664.8|13649.8|13664.8|13649.8|13664.8|13649.8|0
1651057710000|2022-04-27 11:08:30|13664.7|13649.7|13664.7|13649.7|13665.2|13650.2|13664.2|13649.2|0
1651057720000|2022-04-27 11:08:40|13665.2|13650.2|13665.7|13650.7|13665.7|13650.7|13664.7|13649.7|0
1651057730000|2022-04-27 11:08:50|13665.2|13650.2|13665.6|13650.6|13665.6|13650.6|13665.2|13650.2|0
1651057750000|2022-04-27 11:09:10|13665.2|13650.2|13665.2|13650.2|13665.2|13650.2|13665.2|13650.2|0
1651057770000|2022-04-27 11:09:30|13665.6|13650.6|13652.8|13637.8|13665.6|13650.6|13650.9|13635.9|9
1651057780000|2022-04-27 11:09:40|13653.3|13638.3|13658.5|13633.5|13662.8|13639.3|13643|13624.8|7
1651057790000|2022-04-27 11:09:50|13649.4|13634.4|13658.7|13643.7|13658.7|13643.7|13649.4|13634.4|12
1651057800000|2022-04-27 11:10:00|13658.8|13643.8|13669.2|13654.2|13669.6|13654.6|13658.8|13643.8|8
1651057810000|2022-04-27 11:10:10|13669.5|13654.5|13670.5|13655.5|13671|13656|13669.5|13654.5|6
1651057820000|2022-04-27 11:10:20|13671.5|13656.5|13671.5|13656.5|13671.5|13656.5|13671.5|13656.5|1
1651057860000|2022-04-27 11:11:00|13671.2|13656.2|13671.9|13656.9|13671.9|13656.9|13671.2|13656.2|6
1651057880000|2022-04-27 11:11:20|13671.4|13656.4|13671.9|13656.9|13671.9|13656.9|13671.4|13656.4|0
1651057890000|2022-04-27 11:11:30|13671|13656|13671.5|13656.5|13671.5|13656.5|13671|13656|1
1651057900000|2022-04-27 11:11:40|13669.2|13654.2|13671.5|13656.5|13671.5|13656.5|13669.2|13654.2|1
1651057920000|2022-04-27 11:12:00|13671|13656|13671|13656|13671|13656|13671|13656|0
1651057930000|2022-04-27 11:12:10|13670.9|13655.9|13671.7|13656.7|13675.5|13660.5|13670.9|13655.9|1
1651057950000|2022-04-27 11:12:30|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|0
1651057960000|2022-04-27 11:12:40|13672|13657|13665|13650|13672|13657|13660.4|13645.4|7
1651057970000|2022-04-27 11:12:50|13664.5|13649.5|13670.4|13632.9|13672.5|13649.5|13644.9|13629.9|4
1651057980000|2022-04-27 11:13:00|13671.6|13634.1|13666.4|13628.9|13671.6|13634.1|13666.4|13628.9|0
1651057990000|2022-04-27 11:13:10|13666.3|13628.8|13666.3|13628.8|13666.3|13628.8|13666.3|13628.8|0
1651058010000|2022-04-27 11:13:30|13666.4|13628.9|13666.4|13628.9|13666.4|13628.9|13666.4|13628.9|1
1651058020000|2022-04-27 11:13:40|13665.9|13628.4|13665.9|13628.4|13665.9|13628.4|13665.9|13628.4|2
1651058080000|2022-04-27 11:14:40|13665.8|13628.3|13664.9|13627.4|13665.8|13628.3|13664.9|13627.4|0
1651058090000|2022-04-27 11:14:50|13665.8|13628.3|13665.9|13628.4|13665.9|13628.4|13665.8|13628.3|0
1651058100000|2022-04-27 11:15:00|13665|13627.5|13664.1|13626.6|13665|13627.5|13664.1|13626.6|0
1651058110000|2022-04-27 11:15:10|13656.9|13631.9|13664.1|13626.6|13664.1|13631.9|13656.9|13626.6|0
1651058120000|2022-04-27 11:15:20|13662.8|13637.8|13662.8|13637.8|13662.8|13637.8|13662.8|13637.8|0
1651058130000|2022-04-27 11:15:30|13662.9|13637.9|13664.8|13639.8|13664.8|13639.8|13662.9|13637.9|0
1651058140000|2022-04-27 11:15:40|13663.4|13648.4|13665.3|13650.3|13665.3|13650.3|13663.4|13648.4|0
1651058150000|2022-04-27 11:15:50|13665.7|13650.7|13668.3|13653.3|13668.3|13653.3|13665.7|13650.7|0
1651058160000|2022-04-27 11:16:00|13669.7|13654.7|13675.5|13660.5|13675.5|13660.5|13669.7|13654.7|3
1651058170000|2022-04-27 11:16:10|13675.2|13660.2|13680.6|13655.6|13680.6|13660.2|13675.2|13655.6|0
1651058180000|2022-04-27 11:16:20|13677|13662|13677|13662|13677|13662|13677|13662|0
1651058190000|2022-04-27 11:16:30|13677.1|13662.1|13677.1|13662.1|13677.1|13662.1|13677.1|13662.1|0
1651058200000|2022-04-27 11:16:40|13676.6|13661.6|13676.6|13661.6|13676.6|13661.6|13676.6|13661.6|0
1651058210000|2022-04-27 11:16:50|13677|13662|13690.2|13665.2|13690.2|13669.5|13677|13662|1
1651058230000|2022-04-27 11:17:10|13690.6|13665.6|13690.2|13665.2|13690.6|13665.6|13690.2|13665.2|0
1651058240000|2022-04-27 11:17:20|13686.1|13671.1|13688.1|13673.1|13688.1|13673.1|13686.1|13671.1|0
1651058250000|2022-04-27 11:17:30|13687.7|13672.7|13686.6|13671.6|13687.7|13672.7|13686.6|13671.6|2
1651058260000|2022-04-27 11:17:40|13681.8|13666.8|13685.7|13670.7|13686.6|13671.6|13681.6|13666.6|1
1651058270000|2022-04-27 11:17:50|13686.6|13671.6|13685.7|13670.7|13686.6|13671.6|13685.7|13670.7|1
1651058280000|2022-04-27 11:18:00|13685.2|13670.2|13685.2|13670.2|13685.2|13670.2|13685.2|13670.2|0
1651058300000|2022-04-27 11:18:20|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|3
1651058310000|2022-04-27 11:18:30|13684.8|13669.8|13684.3|13669.3|13684.8|13669.8|13684.3|13669.3|0
1651058320000|2022-04-27 11:18:40|13684|13669|13684|13669|13686.5|13671.5|13684|13669|1
1651058340000|2022-04-27 11:19:00|13686|13671|13689.1|13674.1|13689.1|13674.1|13686|13671|3
1651058350000|2022-04-27 11:19:10|13690.1|13675.1|13691.3|13676.3|13691.3|13676.3|13690.1|13675.1|0
1651058360000|2022-04-27 11:19:20|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|9
1651058370000|2022-04-27 11:19:30|13701.6|13686.6|13701.6|13686.6|13701.6|13686.6|13701.6|13686.6|0
1651058380000|2022-04-27 11:19:40|13703.1|13688.1|13708.6|13683.6|13708.6|13688.1|13703.1|13683.5|0
1651058390000|2022-04-27 11:19:50|13709.1|13684.1|13709.1|13684.1|13709.1|13684.1|13709.1|13684.1|0
1651058400000|2022-04-27 11:20:00|13709|13684|13701.3|13686.3|13709|13686.7|13701.3|13684|0
1651058410000|2022-04-27 11:20:10|13701.7|13686.7|13704.5|13689.5|13707.6|13689.5|13695.4|13680.4|18
1651058420000|2022-04-27 11:20:20|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|0
1651058430000|2022-04-27 11:20:30|13704.6|13689.6|13704.1|13689.1|13704.6|13689.6|13704.1|13689.1|8
1651058440000|2022-04-27 11:20:40|13707.3|13692.3|13707.4|13692.4|13707.4|13692.4|13707.3|13692.3|0
1651058450000|2022-04-27 11:20:50|13708|13693|13707.9|13692.9|13708|13693|13707.9|13692.9|15
1651058460000|2022-04-27 11:21:00|13708.4|13693.4|13707.9|13692.9|13708.4|13693.4|13707.9|13692.9|1
1651058500000|2022-04-27 11:21:40|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|0
1651058540000|2022-04-27 11:22:20|13706.3|13691.3|13706.3|13691.3|13706.3|13691.3|13706.3|13691.3|0
1651058550000|2022-04-27 11:22:30|13706.5|13691.5|13708.3|13693.3|13708.3|13693.3|13706.5|13691.5|1
1651058570000|2022-04-27 11:22:50|13708.7|13693.7|13708.7|13693.7|13708.7|13693.7|13708.7|13693.7|0
1651058580000|2022-04-27 11:23:00|13709.1|13694.1|13711.8|13696.8|13712.3|13697.3|13709.1|13694.1|7
1651058590000|2022-04-27 11:23:10|13712.3|13697.3|13713.6|13698.6|13713.6|13698.6|13712.3|13697.3|5
1651058600000|2022-04-27 11:23:20|13713.7|13698.7|13711.8|13696.8|13713.7|13698.7|13711.8|13696.8|1
1651058620000|2022-04-27 11:23:40|13711.9|13696.9|13711.8|13696.8|13712.3|13697.3|13711.8|13696.8|3
1651058630000|2022-04-27 11:23:50|13711.4|13696.4|13711.8|13696.8|13711.8|13696.8|13711.3|13696.3|1
1651058640000|2022-04-27 11:24:00|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|0
1651058650000|2022-04-27 11:24:10|13713.7|13698.7|13713.3|13698.3|13715.1|13700.1|13712.3|13697.3|2
1651058660000|2022-04-27 11:24:20|13711.5|13696.5|13713.8|13698.8|13713.8|13698.8|13711.4|13696.4|9
1651058710000|2022-04-27 11:25:10|13712.3|13697.3|13711.9|13696.9|13712.3|13697.3|13711.8|13696.8|0
1651058730000|2022-04-27 11:25:30|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|1
1651058750000|2022-04-27 11:25:50|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|0
1651058760000|2022-04-27 11:26:00|13722.2|13707.2|13721.1|13706.1|13722.9|13707.9|13721.1|13706.1|15
1651058770000|2022-04-27 11:26:10|13722|13707|13723|13708|13723|13708|13722|13707|0
1651058780000|2022-04-27 11:26:20|13721.6|13706.6|13722.8|13707.8|13722.8|13707.8|13721.6|13706.6|3
1651058810000|2022-04-27 11:26:50|13723.7|13708.7|13724.6|13709.6|13725|13710|13723.7|13708.7|0
1651058820000|2022-04-27 11:27:00|13707|13692|13720.2|13695.2|13720.2|13695.2|13707|13692|6
1651058830000|2022-04-27 11:27:10|13720.3|13695.3|13712.5|13697.5|13720.3|13697.5|13712.5|13695.3|0
1651058840000|2022-04-27 11:27:20|13711.6|13696.6|13711.6|13696.6|13711.6|13696.6|13711.6|13696.6|0
1651058850000|2022-04-27 11:27:30|13712.1|13697.1|13712.1|13697.1|13712.1|13697.1|13712.1|13697.1|0
1651058880000|2022-04-27 11:28:00|13711.8|13696.8|13719.8|13704.8|13719.8|13704.8|13711.8|13696.8|1
1651058900000|2022-04-27 11:28:20|13724.4|13709.4|13724.8|13709.8|13724.8|13709.8|13724.4|13709.4|2
1651058920000|2022-04-27 11:28:40|13724.3|13709.3|13724.8|13709.8|13724.8|13709.8|13724.3|13709.3|1
1651058930000|2022-04-27 11:28:50|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|0
1651058940000|2022-04-27 11:29:00|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|1
1651059000000|2022-04-27 11:30:00|13718.9|13703.9|13708.6|13693.6|13718.9|13703.9|13708.6|13693.6|7
1651059010000|2022-04-27 11:30:10|13708.5|13693.5|13708.5|13693.5|13709|13694|13708|13693|0
1651059020000|2022-04-27 11:30:20|13706.2|13691.2|13693.5|13678.5|13706.5|13691.5|13693.5|13678.5|2
1651059030000|2022-04-27 11:30:30|13694|13679|13694|13679|13694|13679|13694|13679|0
1651059040000|2022-04-27 11:30:40|13696.8|13681.8|13704.6|13689.6|13705.5|13690.5|13696.8|13681.8|1
1651059060000|2022-04-27 11:31:00|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1651059070000|2022-04-27 11:31:10|13704.6|13689.6|13715.7|13690.7|13715.7|13690.7|13704.5|13689.5|1
1651059080000|2022-04-27 11:31:20|13714.9|13689.9|13714.9|13689.9|13714.9|13689.9|13714.9|13689.9|1
1651059090000|2022-04-27 11:31:30|||||||||1
1651059100000|2022-04-27 11:31:40|13709.4|13694.4|13705.5|13690.5|13709.4|13694.4|13705.5|13690.5|1
1651059110000|2022-04-27 11:31:50|13705.1|13690.1|13705.1|13690.1|13705.1|13690.1|13705.1|13690.1|0
1651059120000|2022-04-27 11:32:00|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1651059150000|2022-04-27 11:32:30|13707.7|13692.7|13708.7|13693.7|13708.7|13693.7|13707.7|13692.7|0
1651059180000|2022-04-27 11:33:00|13706.9|13691.9|13706.9|13691.9|13707.3|13692.3|13706.9|13691.9|0
1651059190000|2022-04-27 11:33:10|13708.7|13693.7|13702.6|13687.6|13708.9|13693.9|13702.6|13687.6|3
1651059220000|2022-04-27 11:33:40|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|3
1651059240000|2022-04-27 11:34:00|13707.6|13692.6|13708.1|13693.1|13708.1|13693.1|13707.6|13692.6|0
1651059260000|2022-04-27 11:34:20|13709|13694|13709|13694|13709|13694|13709|13694|0
1651059290000|2022-04-27 11:34:50|13717.2|13692.2|13717.2|13692.2|13717.2|13692.2|13717.2|13692.2|0
1651059300000|2022-04-27 11:35:00|13717.7|13692.7|13717.7|13692.7|13717.7|13692.7|13717.7|13692.7|0
1651059320000|2022-04-27 11:35:20|13710.4|13695.4|13709.9|13694.9|13710.4|13695.4|13709.9|13694.9|0
1651059370000|2022-04-27 11:36:10|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|0
1651059390000|2022-04-27 11:36:30|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|1
1651059440000|2022-04-27 11:37:20|13712.6|13697.6|13712.6|13697.6|13712.6|13697.6|13712.6|13697.6|0
1651059470000|2022-04-27 11:37:50|13711.7|13696.7|13710.7|13695.7|13711.7|13696.7|13710.7|13695.7|0
1651059480000|2022-04-27 11:38:00|13711.7|13696.7|13711.7|13696.7|13712.6|13697.6|13710.7|13695.7|0
1651059500000|2022-04-27 11:38:20|13711.2|13696.2|13711.7|13696.7|13711.7|13696.7|13711.2|13696.2|0
1651059520000|2022-04-27 11:38:40|13711.2|13696.2|13711.6|13696.6|13711.7|13696.7|13711.2|13696.2|0
1651059530000|2022-04-27 11:38:50|13711.2|13696.2|13711.7|13696.7|13711.7|13696.7|13711.2|13696.2|0
1651059560000|2022-04-27 11:39:20|13709.4|13694.4|13709.2|13694.2|13709.4|13694.4|13709.2|13694.2|0
1651059570000|2022-04-27 11:39:30|13709.1|13694.1|13694.8|13679.8|13709.1|13694.1|13694.8|13676.2|10
1651059580000|2022-04-27 11:39:40|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|0
1651059590000|2022-04-27 11:39:50|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|1
1651059640000|2022-04-27 11:40:40|13695.5|13680.5|13695.6|13680.6|13695.6|13680.6|13695.5|13680.5|0
1651059670000|2022-04-27 11:41:10|13695.5|13680.5|13697.7|13682.7|13697.7|13682.7|13695.5|13680.5|0
1651059700000|2022-04-27 11:41:40|13697.6|13682.6|13698.1|13683.1|13698.1|13683.1|13697.6|13682.6|0
1651059740000|2022-04-27 11:42:20|13701.1|13686.1|13697.1|13682.1|13701.1|13686.1|13697.1|13682.1|1
1651059770000|2022-04-27 11:42:50|13696.7|13681.7|13697.1|13682.1|13697.1|13682.1|13696.6|13681.6|0
1651059790000|2022-04-27 11:43:10|13696.6|13681.6|13697.1|13682.1|13697.1|13682.1|13696.6|13681.6|0
1651059800000|2022-04-27 11:43:20|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|0
1651059810000|2022-04-27 11:43:30|13694.3|13679.3|13697.1|13682.1|13697.1|13682.1|13694.3|13679.3|1
1651059900000|2022-04-27 11:45:00|13699.8|13684.8|13699.6|13684.6|13700.1|13685.1|13699.6|13684.6|0
1651059910000|2022-04-27 11:45:10|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|1
1651059920000|2022-04-27 11:45:20|13703.6|13688.6|13708.1|13693.1|13708.1|13693.1|13703.6|13688.6|2
1651059940000|2022-04-27 11:45:40|13710.3|13695.3|13710.4|13695.4|13710.4|13695.4|13710.3|13695.3|0
1651059960000|2022-04-27 11:46:00|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|0
1651059970000|2022-04-27 11:46:10|13711|13696|13711|13696|13711|13696|13711|13696|0
1651059980000|2022-04-27 11:46:20|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|0
1651060010000|2022-04-27 11:46:50|13711|13696|13711|13696|13711|13696|13711|13696|0
1651060020000|2022-04-27 11:47:00|13710.5|13695.5|13710.5|13695.5|13710.5|13695.5|13710.5|13695.5|1
1651060050000|2022-04-27 11:47:30|13711|13696|13711|13696|13711|13696|13711|13696|0
1651060060000|2022-04-27 11:47:40|13714.5|13699.5|13722.1|13707.1|13722.1|13707.1|13714.5|13699.5|2
1651060070000|2022-04-27 11:47:50|13722.6|13707.6|13723.8|13708.8|13724.2|13709.2|13722.6|13707.6|14
1651060080000|2022-04-27 11:48:00|13723.9|13708.9|13724.9|13709.9|13724.9|13709.9|13723.9|13708.9|11
1651060090000|2022-04-27 11:48:10|13725.1|13710.1|13726.7|13711.7|13726.7|13711.7|13725.1|13710.1|0
1651060100000|2022-04-27 11:48:20|||||||||1
1651060110000|2022-04-27 11:48:30|13726.6|13711.6|13726.5|13711.5|13726.6|13711.6|13726.5|13711.5|1
1651060120000|2022-04-27 11:48:40|13726.6|13711.6|13720.6|13705.6|13726.7|13711.7|13718.5|13703.5|7
1651060130000|2022-04-27 11:48:50|13721.7|13706.7|13722.7|13707.7|13722.7|13707.7|13721.7|13706.7|1
1651060170000|2022-04-27 11:49:30|13722.3|13707.3|13722.2|13707.2|13722.3|13707.3|13722.2|13707.2|0
1651060180000|2022-04-27 11:49:40|13721.2|13706.2|13720.2|13705.2|13721.2|13706.2|13720.2|13705.2|2
1651060190000|2022-04-27 11:49:50|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|0
1651060200000|2022-04-27 11:50:00|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|1
1651060230000|2022-04-27 11:50:30|13720.7|13705.7|13720.2|13705.2|13720.7|13705.7|13720.2|13705.2|0
1651060240000|2022-04-27 11:50:40|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|1
1651060260000|2022-04-27 11:51:00|||||||||1
1651060290000|2022-04-27 11:51:30|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|0
1651060300000|2022-04-27 11:51:40|13720.6|13705.6|13716.4|13701.4|13720.6|13705.6|13716.4|13701.4|3
1651060310000|2022-04-27 11:51:50|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|1
1651060320000|2022-04-27 11:52:00|13719.6|13704.6|13719.6|13704.6|13719.6|13704.6|13719.6|13704.6|1
1651060330000|2022-04-27 11:52:10|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|0
1651060350000|2022-04-27 11:52:30|13721|13706|13721|13706|13721|13706|13721|13706|0
1651060370000|2022-04-27 11:52:50|||||||||1
1651060390000|2022-04-27 11:53:10|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|1
1651060430000|2022-04-27 11:53:50|13720.6|13705.6|13720.6|13705.6|13720.6|13705.6|13720.6|13705.6|0
1651060440000|2022-04-27 11:54:00|||||||||1
1651060500000|2022-04-27 11:55:00|13720.2|13705.2|13717.9|13702.9|13720.2|13705.2|13717.9|13702.9|1
1651060510000|2022-04-27 11:55:10|13717.3|13702.3|13716.8|13701.8|13717.3|13702.3|13716.8|13701.8|0
1651060520000|2022-04-27 11:55:20|13716.4|13701.4|13711.3|13696.3|13716.4|13701.4|13711.3|13696.3|7
1651060530000|2022-04-27 11:55:30|13710.8|13695.8|13701.8|13686.8|13710.8|13695.8|13701.8|13686.8|1
1651060550000|2022-04-27 11:55:50|13702.8|13687.8|13702.8|13687.8|13702.8|13687.8|13702.8|13687.8|0
1651060560000|2022-04-27 11:56:00|13708.2|13683.2|13708.2|13683.2|13708.2|13683.2|13708.2|13683.2|1
1651060570000|2022-04-27 11:56:10|13716.8|13679.3|13710.1|13685.1|13716.8|13685.1|13710.1|13679.3|1
1651060590000|2022-04-27 11:56:30|13709.1|13684.1|13709.1|13684.1|13709.1|13684.1|13709.1|13684.1|0
1651060600000|2022-04-27 11:56:40|13709.2|13684.2|13712.9|13687.9|13712.9|13687.9|13709.2|13684.2|3
1651060610000|2022-04-27 11:56:50|13707.5|13692.5|13713|13688|13713|13692.5|13707.5|13688|0
1651060620000|2022-04-27 11:57:00|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|1
1651060630000|2022-04-27 11:57:10|13707|13692|13711|13696|13711|13696|13707|13692|0
1651060640000|2022-04-27 11:57:20|13711.5|13696.5|13708.5|13693.5|13712.5|13697.5|13707.9|13692.9|4
1651060650000|2022-04-27 11:57:30|13709.4|13694.4|13711.5|13696.5|13712.5|13697.5|13708.6|13693.6|2
1651060660000|2022-04-27 11:57:40|13711.9|13696.9|13709.1|13694.1|13712.7|13697.7|13707.8|13692.8|3
1651060670000|2022-04-27 11:57:50|13706.9|13691.9|13705.3|13690.3|13709.8|13694.8|13705.3|13690.3|2
1651060680000|2022-04-27 11:58:00|13705.7|13690.7|13705.7|13690.7|13708.7|13693.7|13705.7|13690.7|4
1651060690000|2022-04-27 11:58:10|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|0
1651060700000|2022-04-27 11:58:20|13705.6|13690.6|13698.7|13683.7|13705.6|13690.6|13698.3|13683.3|2
1651060710000|2022-04-27 11:58:30|13699.6|13684.6|13701.1|13686.1|13701.1|13686.1|13699.6|13684.6|0
1651060720000|2022-04-27 11:58:40|13700.6|13685.6|13701.1|13686.1|13701.1|13686.1|13700.6|13685.6|1
1651060730000|2022-04-27 11:58:50|13701.2|13686.2|13701.6|13686.6|13701.6|13686.6|13701.2|13686.2|1
1651060740000|2022-04-27 11:59:00|13702.1|13687.1|13700.6|13685.6|13702.1|13687.1|13700.6|13685.6|1
1651060750000|2022-04-27 11:59:10|13701.1|13686.1|13701.6|13686.6|13701.6|13686.6|13701.1|13686.1|0
1651060760000|2022-04-27 11:59:20|13701.7|13686.7|13702.6|13687.6|13702.6|13687.6|13701.7|13686.7|1
1651060780000|2022-04-27 11:59:40|13700.2|13685.2|13700.7|13685.7|13700.7|13685.7|13700.2|13685.2|1
1651060800000|2022-04-27 12:00:00|13699.7|13684.7|13706|13691|13711.2|13696.2|13699.7|13684.7|25
1651060810000|2022-04-27 12:00:10|13709.2|13694.2|13714.7|13699.7|13719.9|13704.9|13709.2|13694.2|12
1651060820000|2022-04-27 12:00:20|13715.2|13700.2|13715.4|13700.4|13717|13702|13713.2|13698.2|1
1651060830000|2022-04-27 12:00:30|13720.4|13705.4|13716.7|13701.7|13720.4|13705.4|13716.2|13701.2|2
1651060840000|2022-04-27 12:00:40|13717.1|13702.1|13717.7|13702.7|13717.7|13702.7|13717.1|13702.1|0
1651060850000|2022-04-27 12:00:50|13718.1|13703.1|13718.2|13703.2|13718.2|13703.2|13718.1|13703.1|0
1651060860000|2022-04-27 12:01:00|13718.1|13703.1|13719.6|13704.6|13721.1|13706.1|13718.1|13703.1|3
1651060870000|2022-04-27 12:01:10|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|0
1651060880000|2022-04-27 12:01:20|13721.1|13706.1|13724.1|13709.1|13724.1|13709.1|13721.1|13706.1|1
1651060890000|2022-04-27 12:01:30|13734.8|13719.8|13736.2|13721.2|13736.2|13721.2|13733.7|13718.7|19
1651060900000|2022-04-27 12:01:40|13736.7|13721.7|13793.1|13768.1|13795.4|13768.1|13736.7|13721.7|126
1651060910000|2022-04-27 12:01:50|13776.7|13761.7|13781.6|13766.6|13781.6|13766.6|13776.7|13761.7|3
1651060920000|2022-04-27 12:02:00|13782.1|13767.1|13777.6|13762.6|13782.1|13767.1|13775.7|13760.7|5
1651060930000|2022-04-27 12:02:10|13777.5|13762.5|13773.5|13748.5|13777.5|13762.5|13773.3|13748.5|3
1651060940000|2022-04-27 12:02:20|13774.4|13749.4|13771.3|13756.3|13775.3|13760.3|13767.4|13748.3|4
1651060950000|2022-04-27 12:02:30|13771.8|13756.8|13772.8|13757.8|13777.8|13762.8|13770.3|13755.3|4
1651060960000|2022-04-27 12:02:40|13773.8|13758.8|13778.5|13763.5|13781.4|13766.4|13773.8|13758.8|7
1651060970000|2022-04-27 12:02:50|13778|13763|13778.1|13763.1|13781.5|13766.5|13776.3|13761.3|3
1651060980000|2022-04-27 12:03:00|13778.5|13763.5|13779.6|13764.6|13790.8|13773.6|13777.1|13762.1|7
1651060990000|2022-04-27 12:03:10|13777.1|13762.1|13778.7|13763.7|13779.7|13764.7|13776.2|13761.2|3
1651061000000|2022-04-27 12:03:20|13779.2|13764.2|13787.2|13772.2|13787.2|13772.2|13779.2|13764.2|10
1651061010000|2022-04-27 12:03:30|13787.1|13772.1|13778.3|13763.3|13787.1|13772.1|13778.3|13763.3|1
1651061020000|2022-04-27 12:03:40|13778.7|13763.7|13779.3|13764.3|13779.3|13764.3|13778.3|13763.3|0
1651061030000|2022-04-27 12:03:50|13779.7|13764.7|13779.3|13764.3|13779.8|13764.8|13779.3|13764.3|0
1651061040000|2022-04-27 12:04:00|13779.2|13764.2|13769.8|13754.8|13779.2|13764.2|13769.3|13754.3|9
1651061050000|2022-04-27 12:04:10|13771.1|13756.1|13772.8|13757.8|13772.8|13757.8|13771.1|13756.1|1
1651061060000|2022-04-27 12:04:20|13773.2|13758.2|13773.3|13758.3|13773.3|13758.3|13773.2|13758.2|0
1651061070000|2022-04-27 12:04:30|13778.3|13763.3|13777.3|13762.3|13778.3|13763.3|13776.8|13761.8|1
1651061080000|2022-04-27 12:04:40|13776.8|13761.8|13779.3|13764.3|13779.3|13764.3|13776.8|13761.8|4
1651061090000|2022-04-27 12:04:50|13778.3|13763.3|13775.8|13760.8|13778.3|13763.3|13775.8|13760.8|1
1651061100000|2022-04-27 12:05:00|13776.2|13761.2|13776.7|13761.7|13776.7|13761.7|13776.2|13761.2|0
1651061110000|2022-04-27 12:05:10|13777.2|13762.2|13775.7|13760.7|13777.2|13762.2|13775.7|13760.7|0
1651061130000|2022-04-27 12:05:30|13774.4|13759.4|13767|13742|13775.6|13760.6|13767|13742|3
1651061150000|2022-04-27 12:05:50|13759.5|13744.5|13756.8|13741.8|13759.5|13744.5|13756.8|13741.8|1
1651061160000|2022-04-27 12:06:00|13756.3|13741.3|13763.3|13748.3|13763.3|13748.3|13756.3|13741.3|1
1651061170000|2022-04-27 12:06:10|13763.8|13748.8|13763.8|13748.8|13763.8|13748.8|13763.8|13748.8|0
1651061180000|2022-04-27 12:06:20|13766.5|13741.5|13757|13742|13766.5|13744.2|13757|13741.5|0
1651061190000|2022-04-27 12:06:30|13756.5|13741.5|13754|13739|13756.5|13741.5|13754|13739|1
1651061200000|2022-04-27 12:06:40|13747.6|13732.6|13741.7|13726.7|13748|13733|13741.7|13726.7|2
1651061210000|2022-04-27 12:06:50|13737.6|13722.6|13736|13721|13745.6|13723.5|13734|13718.3|13
1651061220000|2022-04-27 12:07:00|13736.8|13721.8|13746.7|13731.7|13746.7|13731.7|13736.8|13721.8|5
1651061230000|2022-04-27 12:07:10|13746.8|13731.8|13748.3|13733.3|13753.3|13738.3|13746.8|13731.8|6
1651061240000|2022-04-27 12:07:20|13746|13731|13738.9|13723.9|13746|13731|13738.1|13723.1|0
1651061250000|2022-04-27 12:07:30|13744.8|13719.8|13738.8|13723.8|13744.8|13723.8|13738.8|13719.8|0
1651061260000|2022-04-27 12:07:40|13738.4|13723.4|13737.4|13722.4|13738.4|13723.4|13737.4|13722.4|0
1651061270000|2022-04-27 12:07:50|13737.8|13722.8|13742.8|13727.8|13742.8|13727.8|13737.8|13722.8|1
1651061280000|2022-04-27 12:08:00|13743.8|13728.8|13745.3|13730.3|13745.3|13730.3|13743.8|13728.8|1
1651061310000|2022-04-27 12:08:30|13745.7|13730.7|13748.7|13733.7|13748.7|13733.7|13745.7|13730.7|1
1651061330000|2022-04-27 12:08:50|13748.9|13733.9|13750.3|13735.3|13750.3|13735.3|13748.9|13733.9|1
1651061340000|2022-04-27 12:09:00|13751.3|13736.3|13752.8|13737.8|13752.8|13737.8|13751.3|13736.3|1
1651061360000|2022-04-27 12:09:20|13751.8|13736.8|13754.8|13739.8|13755.3|13740.3|13751.8|13736.8|5
1651061370000|2022-04-27 12:09:30|13754.7|13739.7|13761.6|13746.6|13761.6|13746.6|13754.2|13739.2|9
1651061380000|2022-04-27 12:09:40|13762.1|13747.1|13763|13748|13763|13748|13761.6|13746.6|3
1651061390000|2022-04-27 12:09:50|13762|13747|13762.5|13747.5|13762.5|13747.5|13762|13747|2
1651061400000|2022-04-27 12:10:00|13762.9|13747.9|13761.9|13746.9|13762.9|13747.9|13761.9|13746.9|3
1651061410000|2022-04-27 12:10:10|13761.4|13746.4|13756.5|13741.5|13761.4|13746.4|13754.5|13739.5|3
1651061420000|2022-04-27 12:10:20|13753.7|13738.7|13750.3|13735.3|13754.1|13739.1|13750.3|13735.3|1
1651061430000|2022-04-27 12:10:30|13750.1|13735.1|13750.7|13735.7|13753.5|13738.5|13749.1|13734.1|0
1651061440000|2022-04-27 12:10:40|13749.1|13734.1|13748.6|13733.6|13751.6|13736.6|13748.6|13733.6|0
1651061450000|2022-04-27 12:10:50|13751.3|13736.3|13753|13738|13753|13738|13748.1|13733.1|2
1651061460000|2022-04-27 12:11:00|13751.2|13736.2|13749|13734|13751.2|13736.2|13749|13734|0
1651061470000|2022-04-27 12:11:10|13745.8|13730.8|13743|13728|13745.8|13730.8|13743|13728|4
1651061480000|2022-04-27 12:11:20|13742.6|13727.6|13745.4|13730.4|13745.4|13730.4|13742.5|13727.5|1
1651061490000|2022-04-27 12:11:30|13745.8|13730.8|13745.9|13730.9|13745.9|13730.9|13745.8|13730.8|0
1651061500000|2022-04-27 12:11:40|13749.3|13734.3|13757|13732|13757|13734.3|13749.2|13732|3
1651061520000|2022-04-27 12:12:00|13757.1|13742.1|13765.8|13740.8|13765.8|13742.6|13757.1|13740.8|3
1651061530000|2022-04-27 12:12:10|13766.2|13741.2|13778.6|13763.6|13778.6|13763.6|13766.2|13741.2|12
1651061540000|2022-04-27 12:12:20|13779.1|13764.1|13788.6|13773.6|13788.6|13773.6|13779.1|13764.1|2
1651061550000|2022-04-27 12:12:30|13788.7|13773.7|13790.7|13775.7|13791.1|13776.1|13788.7|13773.7|1
1651061560000|2022-04-27 12:12:40|13791.1|13776.1|13784.8|13769.8|13791.1|13776.1|13784.4|13769.4|4
1651061570000|2022-04-27 12:12:50|13787.5|13772.5|13787.6|13772.6|13787.6|13772.6|13783.6|13768.6|9
1651061580000|2022-04-27 12:13:00|13785.3|13770.3|13792|13777|13792|13777|13785.3|13770.3|6
1651061590000|2022-04-27 12:13:10|13792.7|13777.7|13791.3|13776.3|13792.9|13777.9|13787.6|13772.6|7
1651061600000|2022-04-27 12:13:20|13790.8|13775.8|13787.2|13772.2|13791.3|13776.3|13785.9|13770.9|5
1651061610000|2022-04-27 12:13:30|13786.8|13771.8|13777.1|13762.1|13786.8|13771.8|13776.6|13757.5|0
1651061620000|2022-04-27 12:13:40|13782.5|13757.5|13775.5|13760.5|13782.5|13760.8|13775.5|13757.5|0
1651061630000|2022-04-27 12:13:50|13775.6|13760.6|13784.2|13759.2|13784.2|13760.6|13775.6|13759.2|1
1651061640000|2022-04-27 12:14:00|13783.8|13758.8|13775.9|13760.9|13783.8|13766.8|13775.4|13757.7|2
1651061650000|2022-04-27 12:14:10|13774.4|13759.4|13776.7|13761.7|13779.3|13764.3|13774.4|13759.4|2
1651061660000|2022-04-27 12:14:20|13778.9|13763.9|13779|13764|13779|13764|13778.9|13763.9|0
1651061670000|2022-04-27 12:14:30|13774.4|13759.4|13772.6|13757.6|13774.4|13759.4|13770.4|13755.4|2
1651061680000|2022-04-27 12:14:40|13776.7|13761.7|13777.6|13762.6|13779.4|13764.4|13776.6|13761.6|2
1651061690000|2022-04-27 12:14:50|13778|13763|13783.6|13768.6|13783.6|13768.6|13778|13763|1
1651061700000|2022-04-27 12:15:00|13783.9|13768.9|13784.1|13769.1|13784.8|13769.8|13783.5|13768.5|1
1651061710000|2022-04-27 12:15:10|13784.8|13769.8|13787.3|13772.3|13787.3|13772.3|13784.8|13769.8|0
1651061720000|2022-04-27 12:15:20|13788.2|13773.2|13790.2|13775.2|13790.4|13775.4|13785.4|13770.4|1
1651061730000|2022-04-27 12:15:30|13789.7|13774.7|13781.6|13766.6|13789.7|13774.7|13781.6|13766.6|2
1651061740000|2022-04-27 12:15:40|13782|13767|13782.9|13767.9|13783.8|13768.8|13782|13767|1
1651061750000|2022-04-27 12:15:50|13782.3|13767.3|13776.6|13761.6|13782.3|13767.3|13776.6|13761.6|1
1651061760000|2022-04-27 12:16:00|13776.1|13761.1|13777.5|13762.5|13779.1|13764.1|13775.7|13760.7|1
1651061770000|2022-04-27 12:16:10|13777.1|13762.1|13782.2|13767.2|13783.7|13768.7|13777.1|13762.1|2
1651061780000|2022-04-27 12:16:20|13779.9|13764.9|13778|13763|13782.3|13767.3|13778|13763|0
1651061790000|2022-04-27 12:16:30|13777.9|13762.9|13781.5|13766.5|13782.8|13767.8|13777.9|13762.9|4
1651061800000|2022-04-27 12:16:40|13781.9|13766.9|13787.3|13772.3|13787.3|13772.3|13781.9|13766.9|2
1651061810000|2022-04-27 12:16:50|13788.3|13773.3|13798.7|13783.7|13798.7|13783.7|13788.3|13773.3|2
1651061820000|2022-04-27 12:17:00|13799.7|13784.7|13810.3|13795.3|13810.8|13795.8|13799.7|13784.7|71
1651061830000|2022-04-27 12:17:10|13810.8|13795.8|13810.4|13795.4|13810.8|13795.8|13810.3|13795.3|2
1651061840000|2022-04-27 12:17:20|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|35
1651061850000|2022-04-27 12:17:30|13822.8|13797.8|13812.6|13797.6|13822.8|13805.8|13812.6|13797.6|33
1651061860000|2022-04-27 12:17:40|13811.4|13796.4|13824.5|13809.5|13824.5|13809.5|13810.5|13795.5|2
1651061870000|2022-04-27 12:17:50|13825|13810|13825.5|13810.5|13825.5|13810.5|13825|13810|5
1651061880000|2022-04-27 12:18:00|13825.2|13810.2|13825.2|13810.2|13825.7|13810.7|13823.7|13808.7|8
1651061890000|2022-04-27 12:18:10|13820.7|13805.7|13814|13799|13820.7|13805.7|13814|13799|13
1651061900000|2022-04-27 12:18:20|13814.4|13799.4|13817.5|13802.5|13817.9|13802.9|13814.4|13799.4|12
1651061910000|2022-04-27 12:18:30|13817.9|13802.9|13821.7|13806.7|13821.7|13806.7|13816.4|13801.4|5
1651061920000|2022-04-27 12:18:40|13822.2|13807.2|13815.9|13800.9|13822.7|13807.7|13815.9|13800.9|6
1651061930000|2022-04-27 12:18:50|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|4
1651061940000|2022-04-27 12:19:00|13815.3|13800.3|13813.9|13798.9|13817.6|13802.6|13813.9|13798.9|12
1651061950000|2022-04-27 12:19:10|13813.4|13798.4|13813.6|13798.6|13814.4|13799.4|13813.4|13798.4|2
1651061960000|2022-04-27 12:19:20|13814.6|13799.6|13802.9|13787.9|13815|13800|13802.7|13787.7|9
1651061970000|2022-04-27 12:19:30|13805|13790|13803.1|13788.1|13805|13790|13803.1|13788.1|0
1651061980000|2022-04-27 12:19:40|13802.8|13787.8|13824.4|13809.4|13824.4|13809.4|13802.8|13787.8|8
1651061990000|2022-04-27 12:19:50|13824.5|13809.5|13823.5|13808.5|13824.5|13809.5|13820|13805|36
1651062000000|2022-04-27 12:20:00|13820|13805|13834.2|13819.2|13835.4|13820.4|13820|13797.5|38
1651062010000|2022-04-27 12:20:10|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|5
1651062020000|2022-04-27 12:20:20|13834.2|13819.2|13829.7|13814.7|13834.9|13819.9|13829|13814|24
1651062030000|2022-04-27 12:20:30|13829|13814|13825.5|13810.5|13829|13814|13821.9|13806.9|3
1651062040000|2022-04-27 12:20:40|13826.9|13811.9|13824.8|13809.8|13826.9|13811.9|13824.8|13809.8|1
1651062050000|2022-04-27 12:20:50|13822.2|13807.2|13831.1|13816.1|13831.1|13816.1|13822.2|13807.2|7
1651062060000|2022-04-27 12:21:00|13835.7|13820.7|13827.9|13812.9|13837|13822|13827.9|13812.9|14
1651062070000|2022-04-27 12:21:10|13830.7|13815.7|13827.8|13812.8|13830.7|13815.7|13826.4|13811.4|2
1651062080000|2022-04-27 12:21:20|13829.7|13814.7|13829.7|13814.7|13829.7|13814.7|13829.7|13814.7|8
1651062090000|2022-04-27 12:21:30|13828.3|13813.3|13828.2|13813.2|13831.5|13816.5|13828.2|13813.2|3
1651062100000|2022-04-27 12:21:40|13827|13812|13817.1|13802.1|13827|13812|13817.1|13802.1|4
1651062110000|2022-04-27 12:21:50|13820.3|13805.3|13815.6|13800.6|13820.3|13805.3|13813.3|13798.3|2
1651062120000|2022-04-27 12:22:00|13814.7|13799.7|13814.2|13799.2|13819.2|13804.2|13809.1|13794.1|10
1651062130000|2022-04-27 12:22:10|13814.6|13799.6|13815.2|13800.2|13815.2|13800.2|13813.7|13798.7|4
1651062140000|2022-04-27 12:22:20|13815.3|13800.3|13809.3|13794.3|13817.5|13802.5|13809.3|13794.3|9
1651062150000|2022-04-27 12:22:30|13814.8|13799.8|13813|13798|13816.2|13801.2|13813|13798|6
1651062160000|2022-04-27 12:22:40|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|13811.6|13796.6|0
1651062170000|2022-04-27 12:22:50|13813|13798|13812.3|13797.3|13813|13798|13812.3|13797.3|1
1651062180000|2022-04-27 12:23:00|13812.4|13797.4|13812.4|13797.4|13812.4|13797.4|13812.4|13797.4|6
1651062190000|2022-04-27 12:23:10|13820.1|13795.1|13816.8|13801.8|13820.1|13801.8|13813.7|13795.1|6
1651062200000|2022-04-27 12:23:20|13823.7|13808.7|13824.8|13809.8|13825.7|13810.7|13823.7|13808.7|3
1651062210000|2022-04-27 12:23:30|13824.1|13809.1|13825.2|13810.2|13826.1|13811.1|13823.6|13808.6|1
1651062220000|2022-04-27 12:23:40|13828.5|13813.5|13825|13810|13828.5|13813.5|13825|13810|2
1651062230000|2022-04-27 12:23:50|13819.5|13804.5|13819.5|13804.5|13819.5|13804.5|13819.5|13804.5|6
1651062240000|2022-04-27 12:24:00|13820.3|13805.3|13829|13814|13830|13815|13820.3|13805.3|3
1651062250000|2022-04-27 12:24:10|13828.5|13813.5|13827.6|13812.6|13829|13814|13827.1|13812.1|1
1651062260000|2022-04-27 12:24:20|13828|13813|13829.5|13814.5|13832.5|13817.5|13828|13813|0
1651062270000|2022-04-27 12:24:30|13830|13815|13833|13818|13833|13818|13829.5|13814.5|8
1651062280000|2022-04-27 12:24:40|13833.9|13818.9|13845.2|13830.2|13850.7|13830.2|13833.9|13818.9|10
1651062290000|2022-04-27 12:24:50|13846.1|13831.1|13848.2|13833.2|13848.7|13833.7|13846.1|13831.1|1
1651062300000|2022-04-27 12:25:00|13848.7|13833.7|13858.4|13843.4|13858.4|13843.4|13848.7|13833.7|15
1651062310000|2022-04-27 12:25:10|13834.6|13819.6|13826.7|13811.7|13834.6|13819.6|13825.9|13810.9|57
1651062320000|2022-04-27 12:25:20|13826.3|13811.3|13824.8|13809.8|13826.3|13811.3|13824.8|13809.8|2
1651062330000|2022-04-27 12:25:30|13829.9|13814.9|13833.4|13818.4|13833.7|13818.7|13829.9|13814.9|5
1651062350000|2022-04-27 12:25:50|13833.2|13818.2|13828.6|13813.6|13833.2|13818.2|13828.6|13813.6|1
1651062360000|2022-04-27 12:26:00|13828.1|13813.1|13820.8|13805.8|13829.4|13814.4|13820.8|13805.8|0
1651062370000|2022-04-27 12:26:10|13820.5|13805.5|13820.5|13805.5|13820.5|13805.5|13820.5|13805.5|0
1651062380000|2022-04-27 12:26:20|13819.6|13804.6|13819.6|13804.6|13819.6|13804.6|13819.6|13804.6|0
1651062390000|2022-04-27 12:26:30|13820|13805|13820.2|13805.2|13820.2|13805.2|13819.1|13804.1|0
1651062400000|2022-04-27 12:26:40|13821.5|13806.5|13821.7|13806.7|13822.1|13807.1|13821.5|13806.5|0
1651062410000|2022-04-27 12:26:50|13820.8|13805.8|13821.7|13806.7|13821.7|13806.7|13820.8|13805.8|1
1651062420000|2022-04-27 12:27:00|13816.5|13801.5|13807.1|13792.1|13818.1|13801.5|13803.1|13788.1|11
1651062430000|2022-04-27 12:27:10|13804.8|13789.8|13804.2|13789.2|13804.8|13789.8|13804.2|13789.2|2
1651062440000|2022-04-27 12:27:20|13804.1|13789.1|13797.9|13772.9|13804.1|13789.1|13797.9|13772.9|8
1651062450000|2022-04-27 12:27:30|13797.7|13772.7|13763.2|13748.2|13797.7|13772.7|13760|13745|38
1651062460000|2022-04-27 12:27:40|13762.8|13747.8|13766.3|13751.3|13766.3|13751.3|13762.3|13747.3|3
1651062470000|2022-04-27 12:27:50|13767.1|13752.1|13777.7|13762.7|13777.7|13762.7|13767.1|13752.1|3
1651062480000|2022-04-27 12:28:00|13778|13763|13768.4|13753.4|13778.5|13763.5|13768.4|13753.4|2
1651062490000|2022-04-27 12:28:10|13766.6|13751.6|13772|13757|13776.5|13757|13766.6|13751.1|1
1651062500000|2022-04-27 12:28:20|13768.3|13753.3|13764.5|13749.5|13768.3|13753.3|13764.5|13749.5|6
1651062510000|2022-04-27 12:28:30|13765.3|13750.3|13767.6|13752.6|13767.6|13752.6|13764.4|13749.4|0
1651062520000|2022-04-27 12:28:40|13767.7|13752.7|13774.2|13759.2|13774.2|13759.2|13767.7|13752.7|2
1651062530000|2022-04-27 12:28:50|13775.5|13760.5|13776.1|13761.1|13778.4|13763.4|13775.5|13760.5|2
1651062540000|2022-04-27 12:29:00|13777.5|13762.5|13781.7|13766.7|13782|13767|13775.2|13760.2|3
1651062550000|2022-04-27 12:29:10|13783.2|13768.2|13783.9|13768.9|13783.9|13768.9|13783.2|13768.2|0
1651062560000|2022-04-27 12:29:20|13784.8|13769.8|13786.9|13771.9|13786.9|13771.9|13784.8|13769.8|7
1651062570000|2022-04-27 12:29:30|13787.4|13772.4|13804.1|13789.1|13813|13789.1|13787.4|13772.4|23
1651062580000|2022-04-27 12:29:40|13804.5|13789.5|13788.2|13763.2|13807.7|13792.7|13779.3|13761.9|49
1651062590000|2022-04-27 12:29:50|13787.7|13762.7|13786.3|13761.3|13787.7|13766.3|13781.3|13760.8|1
1651062600000|2022-04-27 12:30:00|13785.8|13760.8|13804.2|13766.7|13806.8|13769.3|13785.3|13760.3|23
1651062630000|2022-04-27 12:30:30|13804.9|13767.4|13809.5|13772|13809.5|13772|13804.9|13767.4|0
1651062640000|2022-04-27 12:30:40|13809.7|13772.2|13810.2|13772.7|13811.1|13773.6|13809.7|13772.2|0
1651062650000|2022-04-27 12:30:50|13804.8|13779.8|13811.5|13774|13812|13779.8|13804.8|13774|0
1651062660000|2022-04-27 12:31:00|13805.3|13780.3|13800.7|13785.7|13806.6|13785.7|13800.7|13780.3|2
1651062670000|2022-04-27 12:31:10|13806.4|13781.4|13803.2|13788.2|13806.9|13788.7|13803.2|13781.4|1
1651062680000|2022-04-27 12:31:20|13802.8|13787.8|13804|13789|13804|13789|13801.9|13786.9|3
1651062690000|2022-04-27 12:31:30|13805.4|13790.4|13804.9|13789.9|13805.4|13790.4|13804.9|13789.9|0
1651062700000|2022-04-27 12:31:40|13803.5|13788.5|13802.9|13787.9|13803.5|13788.5|13802.5|13787.5|1
1651062710000|2022-04-27 12:31:50|13804.8|13789.8|13800.5|13785.5|13804.8|13789.8|13800.1|13785.1|5
1651062720000|2022-04-27 12:32:00|13804|13789|13806.7|13791.7|13806.8|13791.8|13804|13789|4
1651062730000|2022-04-27 12:32:10|13806.8|13791.8|13816.3|13801.3|13816.3|13801.3|13806.8|13791.8|6
1651062740000|2022-04-27 12:32:20|13815.9|13800.9|13816.4|13801.4|13816.4|13801.4|13815.9|13800.9|0
1651062750000|2022-04-27 12:32:30|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|0
1651062760000|2022-04-27 12:32:40|13816.9|13801.9|13819.2|13804.2|13819.2|13804.2|13816.9|13801.9|2
1651062770000|2022-04-27 12:32:50|13819.3|13804.3|13819.3|13804.3|13819.3|13804.3|13819.3|13804.3|1
1651062780000|2022-04-27 12:33:00|13817.1|13802.1|13820.5|13805.5|13820.9|13805.9|13817.1|13802.1|9
1651062790000|2022-04-27 12:33:10|13820.8|13805.8|13818.1|13803.1|13820.8|13805.8|13818.1|13803.1|2
1651062800000|2022-04-27 12:33:20|13817.6|13802.6|13817.2|13802.2|13817.6|13802.6|13817.2|13802.2|1
1651062810000|2022-04-27 12:33:30|13814.5|13799.5|13812.2|13797.2|13814.5|13799.5|13812.2|13797.2|2
1651062820000|2022-04-27 12:33:40|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|0
1651062840000|2022-04-27 12:34:00|13812.3|13797.3|13812.7|13797.7|13813.2|13798.2|13811.3|13796.3|1
1651062850000|2022-04-27 12:34:10|13813.2|13798.2|13813.2|13798.2|13813.2|13798.2|13813.2|13798.2|0
1651062880000|2022-04-27 12:34:40|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|0
1651062890000|2022-04-27 12:34:50|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|13812.2|13797.2|0
1651062900000|2022-04-27 12:35:00|13811.7|13796.7|13807.6|13792.6|13811.7|13796.7|13807.6|13792.6|2
1651062910000|2022-04-27 12:35:10|13807.1|13792.1|13806.6|13791.6|13807.1|13792.1|13806.6|13791.6|0
1651062940000|2022-04-27 12:35:40|13803.9|13788.9|13803.3|13788.3|13803.9|13788.9|13803.3|13788.3|1
1651062950000|2022-04-27 12:35:50|||||||||2
1651062960000|2022-04-27 12:36:00|13802.9|13787.9|13802.3|13787.3|13802.9|13787.9|13800.8|13785.8|8
1651062970000|2022-04-27 12:36:10|13802.8|13787.8|13802.7|13787.7|13802.8|13787.8|13802.3|13787.3|1
1651062980000|2022-04-27 12:36:20|13802.2|13787.2|13805.3|13790.3|13805.3|13790.3|13802.2|13787.2|3
1651062990000|2022-04-27 12:36:30|13804.4|13789.4|13804.9|13789.9|13804.9|13789.9|13804|13789|1
1651063000000|2022-04-27 12:36:40|13802.2|13787.2|13790.8|13775.8|13806.4|13791.4|13790.8|13775.8|89
1651063010000|2022-04-27 12:36:50|13790.2|13775.2|13784.6|13759.6|13790.4|13775.2|13782.4|13752.9|2
1651107610000|2022-04-28 01:00:10|14034.3|14009.3|14021.5|14006.5|14034.3|14012.9|14019.8|13992.5|5
1651107620000|2022-04-28 01:00:20|14021.4|14006.4|14022.9|13997.9|14035.1|14008.6|13999|13964.6|17
1651107630000|2022-04-28 01:00:30|14011.6|13974.1|14023.9|14008.9|14036.3|14010.1|14005.3|13974.1|22
1651107640000|2022-04-28 01:00:40|14024.5|14009.5|14032.2|14007.2|14032.2|14009.5|14024.5|14007.2|3
1651107650000|2022-04-28 01:00:50|14040.7|14003.2|14035|14010|14041.2|14010|14035|14002.3|2
1651107660000|2022-04-28 01:01:00|14035.1|14010.1|14039.9|14014.9|14045.7|14015.3|14035.1|14006.5|7
1651107670000|2022-04-28 01:01:10|14039.4|14014.4|14060.7|14045.7|14061.9|14045.7|14033.5|14014.4|11
1651107680000|2022-04-28 01:01:20|14060.3|14045.3|14043|14018|14060.3|14045.3|14041.2|14014|8
1651107690000|2022-04-28 01:01:30|14041.7|14016.7|14034.3|14019.3|14041.7|14020.6|14034.3|14016.3|2
1651107700000|2022-04-28 01:01:40|14036.9|14021.9|14036|14021|14037.5|14022.5|14034.9|14019.9|1
1651107710000|2022-04-28 01:01:50|14035.3|14020.3|14035.3|14020.3|14035.9|14020.9|14033.9|14018.9|7
1651107720000|2022-04-28 01:02:00|14035.2|14020.2|14034.8|14019.8|14035.2|14020.2|14034.8|14019.8|0
1651107730000|2022-04-28 01:02:10|14034|14019|14033.7|14018.7|14034|14019|14033.1|14018.1|2
1651107740000|2022-04-28 01:02:20|14032.1|14017.1|14032.1|14017.1|14032.1|14017.1|14032.1|14017.1|0
1651107750000|2022-04-28 01:02:30|||||||||1
1651107760000|2022-04-28 01:02:40|14032.8|14017.8|14027.1|14012.1|14032.8|14017.8|14026.6|14011.6|6
1651107770000|2022-04-28 01:02:50|14027.5|14012.5|14026.8|14011.8|14027.5|14012.5|14026.8|14011.8|1
1651107780000|2022-04-28 01:03:00|14026.7|14011.7|14026.7|14011.7|14026.7|14011.7|14026.7|14011.7|1
1651107790000|2022-04-28 01:03:10|14025.4|14010.4|14025.4|14010.4|14025.4|14010.4|14025.4|14010.4|2
1651107810000|2022-04-28 01:03:30|14025.8|14010.8|14020.6|14005.6|14025.8|14010.8|14020.3|14005.3|5
1651107820000|2022-04-28 01:03:40|14021.9|14006.9|14025.4|14010.4|14025.4|14010.4|14021.9|14006.9|13
1651107830000|2022-04-28 01:03:50|14024.6|14009.6|14024.6|14009.6|14024.6|14009.6|14024.6|14009.6|0
1651107840000|2022-04-28 01:04:00|14024.9|14009.9|14027.1|14012.1|14027.1|14012.1|14023.9|14008.9|2
1651107850000|2022-04-28 01:04:10|14027.6|14012.6|14037.7|14022.7|14047.1|14032.1|14027.6|14012.6|24
1651107860000|2022-04-28 01:04:20|14037.3|14022.3|14048.1|14033.1|14048.1|14033.1|14037.3|14022.3|18
1651107870000|2022-04-28 01:04:30|14047.7|14032.7|14050.1|14035.1|14050.1|14035.1|14047.7|14032.7|3
1651107880000|2022-04-28 01:04:40|14050.3|14035.3|14050.3|14035.3|14053.1|14038.1|14050.3|14035.3|4
1651107890000|2022-04-28 01:04:50|14049|14034|14051.3|14036.3|14051.3|14036.3|14049|14034|1
1651107900000|2022-04-28 01:05:00|14056.5|14041.5|14068.3|14043.3|14071.9|14043.3|14056.5|14034.4|2
1651107910000|2022-04-28 01:05:10|14068.7|14043.7|14068.7|14043.7|14068.7|14043.7|14068.7|14043.7|0
1651107920000|2022-04-28 01:05:20|14061.4|14046.4|14061.1|14046.1|14061.9|14046.9|14060.1|14045.1|0
1651107960000|2022-04-28 01:06:00|14063.3|14048.3|14063.3|14048.3|14079.5|14048.3|14063.3|14042|3
1651107970000|2022-04-28 01:06:10|14063.7|14048.7|14063.7|14048.7|14063.7|14048.7|14063.7|14048.7|0
1651108000000|2022-04-28 01:06:40|14064.1|14049.1|14064.1|14049.1|14064.1|14049.1|14064.1|14049.1|0
1651108020000|2022-04-28 01:07:00|14064|14049|14064|14049|14064|14049|14064|14049|0
1651108030000|2022-04-28 01:07:10|14064.5|14049.5|14064|14049|14064.5|14049.5|14063.6|14048.6|5
1651108040000|2022-04-28 01:07:20|14070.8|14055.8|14074.9|14059.9|14074.9|14059.9|14070.8|14055.8|12
1651108050000|2022-04-28 01:07:30|14075.8|14060.8|14075.9|14060.9|14075.9|14060.9|14075.8|14060.8|0
1651108060000|2022-04-28 01:07:40|14071.7|14056.7|14075.8|14060.8|14075.8|14060.8|14071.7|14056.7|3
1651108070000|2022-04-28 01:07:50|14076.2|14061.2|14101.5|14086.5|14106.9|14086.9|14076.2|14061.2|19
1651108080000|2022-04-28 01:08:00|14100.1|14085.1|14100.1|14085.1|14100.1|14085.1|14100.1|14085.1|2
1651108090000|2022-04-28 01:08:10|14101|14086|14101|14086|14101|14086|14101|14086|0
1651108100000|2022-04-28 01:08:20|14101.4|14086.4|14103.3|14088.3|14103.3|14088.3|14101.4|14086.4|0
1651108110000|2022-04-28 01:08:30|14103.2|14088.2|14100.8|14075.8|14103.2|14088.2|14100.8|14075.8|3
1651108120000|2022-04-28 01:08:40|14098.9|14083.9|14100.5|14085.5|14100.5|14085.5|14098.9|14083.9|0
1651108130000|2022-04-28 01:08:50|14099.1|14084.1|14099|14084|14100.5|14085.5|14099|14084|0
1651108140000|2022-04-28 01:09:00|14099.6|14084.6|14102.7|14087.7|14102.7|14087.7|14099.6|14084.6|5
1651108150000|2022-04-28 01:09:10|14102.3|14087.3|14114.3|14099.3|14114.3|14099.3|14101.7|14086.7|23
1651108160000|2022-04-28 01:09:20|14115.6|14100.6|14117.7|14102.7|14117.7|14102.7|14115.6|14100.6|10
1651108170000|2022-04-28 01:09:30|14117.6|14102.6|14117.1|14102.1|14117.6|14102.6|14117.1|14102.1|2
1651108180000|2022-04-28 01:09:40|14117.2|14102.2|14115.1|14100.1|14117.2|14102.2|14115.1|14100.1|2
1651108190000|2022-04-28 01:09:50|14116.9|14101.9|14117.6|14102.6|14117.6|14102.6|14116.9|14101.9|2
1651108200000|2022-04-28 01:10:00|14118.9|14103.9|14126.2|14111.2|14130.1|14112.5|14118.9|14103.9|23
1651108210000|2022-04-28 01:10:10|14133|14118|14135.9|14120.9|14137.5|14122.5|14133|14118|17
1651108220000|2022-04-28 01:10:20|14134.1|14119.1|14144.9|14129.9|14145.1|14130.1|14134.1|14119.1|8
1651108230000|2022-04-28 01:10:30|14144|14129|14144|14129|14144|14129|14144|14129|0
1651108250000|2022-04-28 01:10:50|14146.3|14131.3|14146.5|14131.5|14148.1|14133.1|14146.3|14131.3|1
1651108260000|2022-04-28 01:11:00|14146.7|14131.7|14154|14139|14154|14139|14146.7|14131.7|13
1651108270000|2022-04-28 01:11:10|14159.1|14144.1|14163.6|14148.6|14163.6|14148.6|14159.1|14144.1|4
1651108280000|2022-04-28 01:11:20|14164.9|14149.9|14164.6|14149.6|14165.5|14150.5|14164|14149|3
1651108290000|2022-04-28 01:11:30|14165.1|14150.1|14165.5|14150.5|14165.5|14150.5|14165.1|14150.1|0
1651108300000|2022-04-28 01:11:40|14166|14151|14152.3|14137.3|14171.8|14156.8|14152.3|14137.3|15
1651108310000|2022-04-28 01:11:50|14151.8|14136.8|14169.6|14132.1|14169.6|14136.8|14146.1|14131.1|14
1651108320000|2022-04-28 01:12:00|14165.1|14140.1|14163.4|14148.4|14167|14148.4|14163.4|14140.1|2
1651108330000|2022-04-28 01:12:10|14170.2|14145.2|14167.4|14152.4|14170.2|14152.8|14165.8|14144.7|0
1651108350000|2022-04-28 01:12:30|14175.9|14138.4|14168.8|14143.8|14175.9|14143.8|14168.8|14138.4|2
1651108360000|2022-04-28 01:12:40|14167.9|14142.9|14167|14142|14167.9|14142.9|14167|14142|0
1651108370000|2022-04-28 01:12:50|14161.5|14146.5|14159.7|14144.7|14161.5|14146.5|14157.8|14142.8|1
1651108380000|2022-04-28 01:13:00|14161|14146|14163.2|14148.2|14163.2|14148.2|14161|14146|0
1651108390000|2022-04-28 01:13:10|14164.5|14149.5|14164.5|14149.5|14164.5|14149.5|14164.1|14149.1|1
1651108400000|2022-04-28 01:13:20|14165.9|14150.9|14165.9|14150.9|14165.9|14150.9|14165.9|14150.9|0
1651108410000|2022-04-28 01:13:30|14164.9|14149.9|14164.9|14149.9|14164.9|14149.9|14164|14149|0
1651108420000|2022-04-28 01:13:40|14164|14149|14164.8|14149.8|14164.8|14149.8|14163.9|14148.9|0
1651108430000|2022-04-28 01:13:50|14163.9|14148.9|14162|14147|14163.9|14148.9|14162|14147|5
1651108440000|2022-04-28 01:14:00|14161.9|14146.9|14163.7|14148.7|14165.1|14150.1|14161.9|14146.9|9
1651108450000|2022-04-28 01:14:10|14166|14151|14166.1|14151.1|14166.1|14151.1|14165.1|14150.1|0
1651108460000|2022-04-28 01:14:20|14167|14152|14166.1|14151.1|14167|14152|14165.6|14150.6|13
1651108470000|2022-04-28 01:14:30|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|0
1651108480000|2022-04-28 01:14:40|14167.2|14152.2|14166.8|14151.8|14167.2|14152.2|14166.8|14151.8|0
1651108490000|2022-04-28 01:14:50|14167.2|14152.2|14172.6|14157.6|14172.6|14157.6|14167.2|14152.2|2
1651108500000|2022-04-28 01:15:00|14172.1|14157.1|14171.2|14156.2|14177.3|14162.3|14171.2|14156.2|37
1651108510000|2022-04-28 01:15:10|14173|14158|14173|14158|14173|14158|14173|14158|0
1651108530000|2022-04-28 01:15:30|14172.9|14157.9|14183.4|14168.4|14183.9|14168.9|14172.9|14157.9|4
1651108540000|2022-04-28 01:15:40|14187.6|14172.6|14185.5|14170.5|14187.7|14172.7|14185.5|14170.5|4
1651108550000|2022-04-28 01:15:50|14183.7|14168.7|14195.5|14180.5|14195.5|14180.5|14183.7|14168.7|29
1651108560000|2022-04-28 01:16:00|14195.1|14180.1|14195.1|14180.1|14195.6|14180.6|14195.1|14180.1|0
1651108570000|2022-04-28 01:16:10|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|14193.2|14178.2|3
1651108580000|2022-04-28 01:16:20|14192.9|14177.9|14191|14153.5|14195.6|14180.6|14191|14153.5|14
1651108590000|2022-04-28 01:16:30|14189.9|14152.4|14189.8|14152.3|14189.9|14152.4|14189.8|14152.3|0
1651108600000|2022-04-28 01:16:40|14188.9|14151.4|14184.8|14147.3|14188.9|14151.4|14184.3|14146.8|0
1651108620000|2022-04-28 01:17:00|14185.2|14147.7|14183.5|14146|14185.2|14147.7|14183.5|14146|0
1651108660000|2022-04-28 01:17:40|14183|14145.5|14181.9|14144.4|14183|14145.5|14181.9|14144.4|1
1651108670000|2022-04-28 01:17:50|14180.9|14143.4|14172.9|14147.9|14181.8|14147.9|14172.9|14143.4|0
1651108680000|2022-04-28 01:18:00|14166|14151|14166|14151|14166|14151|14166|14151|0
1651108690000|2022-04-28 01:18:10|14165.5|14150.5|14160.9|14145.9|14165.5|14150.5|14160.9|14145.9|1
1651108700000|2022-04-28 01:18:20|14155.1|14140.1|14177.7|14162.7|14183.6|14162.7|14155.1|14140.1|19
1651108710000|2022-04-28 01:18:30|14178.6|14163.6|14187.8|14162.8|14187.8|14165.7|14178.6|14161.9|1
1651108720000|2022-04-28 01:18:40|14183.7|14168.7|14180.7|14165.7|14191|14168.7|14180.3|14165.3|0
1651108730000|2022-04-28 01:18:50|14179.8|14164.8|14178.8|14163.8|14179.8|14164.8|14177.9|14162.9|12
1651108740000|2022-04-28 01:19:00|14171.4|14156.4|14155.5|14140.5|14171.4|14156.4|14155.5|14133.2|6
1651108750000|2022-04-28 01:19:10|14156.8|14141.8|14164.2|14149.2|14164.2|14149.2|14156.4|14141.4|1
1651108760000|2022-04-28 01:19:20|14165.1|14150.1|14167.6|14152.6|14168.5|14153.5|14164.6|14149.6|4
1651108770000|2022-04-28 01:19:30|14168.1|14153.1|14167.3|14152.3|14168.9|14153.9|14163.1|14148.1|1
1651108780000|2022-04-28 01:19:40|14159.2|14144.2|14143.7|14128.7|14169.6|14148.3|14143.7|14128.7|20
1651108790000|2022-04-28 01:19:50|14142|14127|14149.5|14112|14150.9|14127|14120|14091.3|6
1651108800000|2022-04-28 01:20:00|14131.3|14116.3|14146.1|14131.1|14150.2|14132.7|14131.3|14112.2|10
1651108810000|2022-04-28 01:20:10|14146|14131|14129.1|14104.1|14149.7|14131.7|14125.4|14104|6
1651108820000|2022-04-28 01:20:20|14130|14115|14134.5|14119.5|14134.5|14119.5|14130|14115|0
1651108830000|2022-04-28 01:20:30|14134.9|14119.9|14120.4|14105.4|14135|14120|14120.4|14105.4|10
1651108840000|2022-04-28 01:20:40|14117.7|14102.7|14125.8|14088.3|14125.8|14102.7|14117.7|14081.8|6
1651108850000|2022-04-28 01:20:50|14124|14086.5|14125.8|14088.3|14125.8|14088.3|14123.5|14086|2
1651108860000|2022-04-28 01:21:00|14126|14088.5|14120.6|14105.6|14126.8|14105.6|14119.2|14086.2|1
1651108870000|2022-04-28 01:21:10|14121.2|14106.2|14118.5|14103.5|14121.2|14106.2|14118.5|14103.5|1
1651108880000|2022-04-28 01:21:20|14116.2|14101.2|14115.2|14100.2|14116.2|14101.2|14113.8|14098.8|1
1651108890000|2022-04-28 01:21:30|14115.3|14100.3|14111.9|14096.9|14115.3|14100.3|14111.9|14096.9|0
1651108900000|2022-04-28 01:21:40|14112.4|14097.4|14097.4|14082.4|14116.6|14097.5|14097.4|14077.9|2
1651108910000|2022-04-28 01:21:50|14098|14083|14118.2|14080.7|14118.2|14083|14098|14077|0
1651108920000|2022-04-28 01:22:00|14120|14082.5|14115.4|14090.4|14120.2|14090.4|14115.4|14082.5|0
1651108930000|2022-04-28 01:22:10|14117|14092|14116.9|14101.9|14117|14101.9|14113.4|14092|0
1651108940000|2022-04-28 01:22:20|14115.3|14100.3|14115.5|14100.5|14115.5|14100.5|14113|14098|8
1651108950000|2022-04-28 01:22:30|14115.6|14100.6|14115.5|14100.5|14116|14101|14115.5|14100.5|2
1651108960000|2022-04-28 01:22:40|14112.1|14097.1|14112.1|14097.1|14115.6|14100.6|14111.2|14096.2|0
1651108970000|2022-04-28 01:22:50|14111.4|14096.4|14099.6|14084.6|14111.4|14096.4|14099.6|14084.6|2
1651108980000|2022-04-28 01:23:00|14099.8|14084.8|14100.8|14085.8|14100.8|14085.8|14099.2|14084.2|2
1651108990000|2022-04-28 01:23:10|14101.3|14086.3|14101.6|14086.6|14101.6|14086.6|14100.8|14085.8|0
1651109010000|2022-04-28 01:23:30|14101.7|14086.7|14102.1|14087.1|14102.2|14087.2|14101.7|14086.7|1
1651109020000|2022-04-28 01:23:40|14101.7|14086.7|14102.1|14087.1|14102.1|14087.1|14100.5|14085.5|0
1651109030000|2022-04-28 01:23:50|14101.7|14086.7|14099|14084|14102.2|14087.2|14099|14084|3
1651109040000|2022-04-28 01:24:00|14099.1|14084.1|14093.3|14068.3|14102.9|14084.1|14093.3|14063.4|1
1651109050000|2022-04-28 01:24:10|14093.1|14068.1|14089.9|14064.9|14093.1|14070.8|14085.8|14063.5|0
1651109060000|2022-04-28 01:24:20|14089|14064|14082.3|14067.3|14089|14067.3|14082.3|14064|0
1651109070000|2022-04-28 01:24:30|14088.6|14063.6|14086.8|14071.8|14088.6|14071.8|14081.4|14063.6|3
1651109080000|2022-04-28 01:24:40|14085.9|14070.9|14084.5|14069.5|14086.5|14071.5|14084.4|14069.4|1
1651109090000|2022-04-28 01:24:50|14082.2|14067.2|14080.3|14065.3|14084.3|14069.3|14080.3|14065.3|0
1651109100000|2022-04-28 01:25:00|14083.4|14068.4|14083.2|14068.2|14086.8|14071.8|14081.8|14066.8|3
1651109110000|2022-04-28 01:25:10|14081.8|14066.8|14081.9|14066.9|14088.6|14073.6|14081.8|14066.8|1
1651109120000|2022-04-28 01:25:20|14083.3|14068.3|14084.3|14069.3|14086.1|14071.1|14083.3|14068.3|0
1651109130000|2022-04-28 01:25:30|14083.3|14068.3|14094.6|14079.6|14094.6|14079.6|14083.3|14068.3|2
1651109140000|2022-04-28 01:25:40|14094.1|14079.1|14095|14070|14096.8|14079.6|14094.1|14070|1
1651109160000|2022-04-28 01:26:00|14095.2|14070.2|14095.2|14070.2|14095.2|14072.5|14087.5|14070.2|0
1651109170000|2022-04-28 01:26:10|14091.1|14076.1|14091.1|14076.1|14091.1|14076.1|14091.1|14076.1|0
1651109190000|2022-04-28 01:26:30|14091.2|14076.2|14091.2|14076.2|14091.2|14076.2|14091.2|14076.2|0
1651109200000|2022-04-28 01:26:40|14089.7|14074.7|14090|14075|14091.8|14076.8|14089.7|14074.7|0
1651109210000|2022-04-28 01:26:50|14088.6|14073.6|14087.7|14072.7|14088.6|14073.6|14087.7|14072.7|0
1651109220000|2022-04-28 01:27:00|14089.3|14074.3|14090.2|14075.2|14090.2|14075.2|14089.3|14074.3|0
1651109230000|2022-04-28 01:27:10|14087.1|14072.1|14084.5|14069.5|14087.1|14072.1|14081.3|14066.3|1
1651109240000|2022-04-28 01:27:20|14083.7|14068.7|14083.7|14068.7|14083.7|14068.7|14083.7|14068.7|0
1651109250000|2022-04-28 01:27:30|14084|14069|14082.7|14067.7|14084|14069|14082.7|14067.7|1
1651109260000|2022-04-28 01:27:40|14081.7|14066.7|14083.5|14046|14084.4|14067.7|14078|14046|2
1651109270000|2022-04-28 01:27:50|14076|14051|14075.1|14037.6|14076.8|14051|14072.5|14035|0
1651109280000|2022-04-28 01:28:00|14075.6|14038.1|14066.5|14041.5|14075.6|14041.5|14066.5|14036.1|1
1651109290000|2022-04-28 01:28:10|14066|14041|14066.7|14041.7|14070.2|14055.2|14065.8|14040.8|3
1651109300000|2022-04-28 01:28:20|||||||||2
1651109310000|2022-04-28 01:28:30|14069.4|14054.4|14062.7|14047.7|14070.7|14055.7|14061.8|14041.7|2
1651109320000|2022-04-28 01:28:40|14063.5|14048.5|14072.5|14057.5|14075.3|14059.3|14063.5|14046.2|1
1651109330000|2022-04-28 01:28:50|14071.5|14056.5|14071|14046|14071.5|14056.5|14064.6|14046|1
1651109340000|2022-04-28 01:29:00|14070.5|14045.5|14070.5|14045.5|14070.6|14051.5|14066.5|14045.5|1
1651109350000|2022-04-28 01:29:10|14065|14050|14065|14050|14065|14050|14065|14050|0
1651109360000|2022-04-28 01:29:20|14064.2|14049.2|14064.5|14049.5|14064.5|14049.5|14064.1|14049.1|2
1651109370000|2022-04-28 01:29:30|14074.3|14059.3|14071|14046|14074.3|14059.3|14071|14046|4
1651109380000|2022-04-28 01:29:40|14070|14045|14067.8|14052.8|14073.3|14058.3|14066.1|14044.8|2
1651109390000|2022-04-28 01:29:50|14069.1|14054.1|14068.7|14053.7|14069.2|14054.2|14068.7|14053.7|0
1651109400000|2022-04-28 01:30:00|14073.6|14058.6|14085.8|14070.8|14085.8|14070.8|14068.6|14053.6|8
1651109410000|2022-04-28 01:30:10|14084.9|14069.9|14084.8|14069.8|14085.4|14070.4|14084.8|14069.8|0
1651109420000|2022-04-28 01:30:20|14084.3|14069.3|14084.3|14069.3|14084.3|14069.3|14083.9|14068.9|0
1651109430000|2022-04-28 01:30:30|14084.8|14069.8|14085.3|14070.3|14085.3|14070.3|14084.3|14069.3|0
1651109440000|2022-04-28 01:30:40|14085.9|14070.9|14085.9|14070.9|14085.9|14070.9|14085.9|14070.9|0
1651109450000|2022-04-28 01:30:50|14096.3|14071.3|14088.7|14073.7|14096.3|14073.7|14088.7|14069.6|1
1651109460000|2022-04-28 01:31:00|14088.4|14073.4|14087.1|14072.1|14088.4|14073.4|14087.1|14072.1|1
1651109470000|2022-04-28 01:31:10|14093.9|14068.9|14088|14073|14093.9|14073|14087|14068.9|3
1651109480000|2022-04-28 01:31:20|14087.1|14072.1|14105.6|14080.6|14110.3|14095.3|14087|14072|7
1651109490000|2022-04-28 01:31:30|14105.4|14080.4|14104.7|14067.2|14107.1|14080.4|14104.7|14067.2|0
1651109500000|2022-04-28 01:31:40|14103.4|14065.9|14094.6|14069.6|14103.4|14071.1|14094.6|14065.8|1
1651109510000|2022-04-28 01:31:50|14094.7|14069.7|14094.9|14069.9|14095.6|14070.6|14094.7|14069.7|2
1651109520000|2022-04-28 01:32:00|14095.8|14070.8|14090.2|14075.2|14095.8|14075.2|14090.2|14070.6|3
1651109530000|2022-04-28 01:32:10|14096.9|14081.9|14096|14071|14097.3|14082.3|14090.2|14071|1
1651109540000|2022-04-28 01:32:20|14095|14080|14095.9|14070.9|14096.7|14081.2|14095|14070.9|1
1651109550000|2022-04-28 01:32:30|14099.1|14074.1|14099.1|14074.1|14099.1|14074.1|14099.1|14074.1|1
1651109560000|2022-04-28 01:32:40|14097|14082|14097.3|14082.3|14099.6|14083.7|14097|14074|0
1651109570000|2022-04-28 01:32:50|14096.9|14081.9|14101|14076|14104.1|14089.1|14096.1|14071.1|3
1651109580000|2022-04-28 01:33:00|14100.2|14075.2|14098.3|14073.3|14100.2|14075.2|14098.3|14073.3|2
1651109590000|2022-04-28 01:33:10|14096.9|14071.9|14095.5|14070.5|14096.9|14071.9|14095.5|14070.5|1
1651109600000|2022-04-28 01:33:20|14095.9|14070.9|14094.1|14069.1|14095.9|14075.1|14090.1|14069.1|3
1651109610000|2022-04-28 01:33:30|14094.5|14069.5|14087.3|14072.3|14094.5|14073.2|14087.3|14069.5|0
1651109620000|2022-04-28 01:33:40|14086.4|14071.4|14085.4|14070.4|14086.4|14071.4|14085.4|14070.4|1
1651109630000|2022-04-28 01:33:50|14085.1|14070.1|14090|14075|14090|14075|14084.6|14069.6|3
1651109640000|2022-04-28 01:34:00|14084.6|14069.6|14085.8|14070.8|14085.8|14070.8|14084.6|14069.6|4
1651109650000|2022-04-28 01:34:10|14091.7|14076.7|14092.7|14077.7|14092.7|14077.7|14085.8|14070.8|6
1651109660000|2022-04-28 01:34:20|14096.3|14081.3|14114.7|14099.7|14115.2|14100.2|14096.1|14081.1|21
1651109670000|2022-04-28 01:34:30|14115.2|14100.2|14120.3|14082.8|14120.3|14100.7|14114.7|14081.4|1
1651109680000|2022-04-28 01:34:40|14110.4|14085.4|14110.1|14085.1|14110.6|14085.6|14110.1|14085.1|1
1651109700000|2022-04-28 01:35:00|14105.6|14090.6|14106|14091|14106|14091|14105.6|14090.6|0
1651109710000|2022-04-28 01:35:10|14106.1|14091.1|14107.1|14092.1|14107.1|14092.1|14106.1|14091.1|0
1651109730000|2022-04-28 01:35:30|14113|14098|14115.2|14090.2|14115.2|14098.5|14112.6|14089.7|0
1651109740000|2022-04-28 01:35:40|14116.1|14091.1|14116.2|14091.2|14116.2|14091.2|14116.1|14091.1|0
1651109760000|2022-04-28 01:36:00|14116.1|14091.1|14116.1|14091.1|14116.1|14091.1|14116.1|14091.1|0
1651109780000|2022-04-28 01:36:20|14112|14097|14113|14098|14113|14098|14112|14097|0
1651109800000|2022-04-28 01:36:40|14112.9|14097.9|14112.9|14097.9|14114.7|14099.7|14112.9|14097.9|1
1651109810000|2022-04-28 01:36:50|14113.4|14098.4|14115|14100|14115|14100|14113.4|14098.4|0
1651109830000|2022-04-28 01:37:10|14114.1|14099.1|14115.4|14100.4|14115.4|14100.4|14114.1|14099.1|0
1651109850000|2022-04-28 01:37:30|14116.3|14101.3|14149.8|14112.3|14149.8|14112.3|14116.3|14101.3|5
1651109860000|2022-04-28 01:37:40|14155.2|14117.7|14154.3|14116.8|14155.7|14118.2|14153.9|14116.4|3
1651109870000|2022-04-28 01:37:50|14156|14118.5|14156|14118.5|14156|14118.5|14156|14118.5|0
1651109880000|2022-04-28 01:38:00|14155.7|14118.2|14158.6|14121.1|14158.6|14121.1|14155.7|14118.2|0
1651109890000|2022-04-28 01:38:10|14159.5|14122|14157.5|14142.5|14159.5|14144.5|14157.3|14122|1
1651109900000|2022-04-28 01:38:20|||||||||2
1651109910000|2022-04-28 01:38:30|14156.5|14141.5|14155.6|14118.1|14156.5|14141.5|14155.6|14118.1|4
1651109920000|2022-04-28 01:38:40|14150.6|14113.1|14148.7|14111.2|14150.6|14113.1|14147.8|14110.3|1
1651109930000|2022-04-28 01:38:50|14147.8|14110.3|14140.3|14115.3|14147.8|14115.3|14140.3|14110.3|0
1651109940000|2022-04-28 01:39:00|14140.8|14115.8|14148.9|14111.4|14148.9|14115.8|14140.8|14111.4|1
1651109950000|2022-04-28 01:39:10|14148|14110.5|14139.9|14114.9|14148|14114.9|14139.9|14110.5|1
1651109960000|2022-04-28 01:39:20|14139|14114|14138.5|14113.5|14139|14114|14138.5|14113.5|1
1651109980000|2022-04-28 01:39:40|14134.9|14119.9|14143|14128|14143|14128|14134.4|14119.4|4
1651109990000|2022-04-28 01:39:50|14144.4|14129.4|14152.5|14127.5|14154.5|14139.5|14144.4|14127.5|2
1651110010000|2022-04-28 01:40:10|14152.1|14127.1|14152.1|14127.1|14152.1|14127.1|14152.1|14127.1|0
1651110030000|2022-04-28 01:40:30|14153|14128|14144.1|14129.1|14153|14130.8|14144.1|14128|4
1651110040000|2022-04-28 01:40:40|14144|14129|14149.5|14134.5|14149.5|14134.5|14144|14129|3
1651110050000|2022-04-28 01:40:50|14145|14130|14143.1|14128.1|14145|14130|14143.1|14128.1|3
1651110060000|2022-04-28 01:41:00|14146.2|14131.2|14147.1|14132.1|14147.1|14132.1|14143.1|14128.1|4
1651110070000|2022-04-28 01:41:10|14148.5|14133.5|14146.6|14131.6|14148.5|14133.5|14146.6|14131.6|6
1651110080000|2022-04-28 01:41:20|14146.2|14131.2|14142.6|14127.6|14146.2|14131.2|14142.6|14127.6|3
1651110090000|2022-04-28 01:41:30|14142.4|14127.4|14142.4|14127.4|14142.9|14127.9|14142|14127|1
1651110110000|2022-04-28 01:41:50|14147.4|14132.4|14148.8|14133.8|14148.8|14133.8|14142.4|14127.4|6
1651110120000|2022-04-28 01:42:00|14148.9|14133.9|14149.6|14134.6|14149.6|14134.6|14147.8|14132.8|1
1651110130000|2022-04-28 01:42:10|14147.4|14132.4|14146.1|14131.1|14147.4|14132.4|14143.2|14128.2|5
1651110140000|2022-04-28 01:42:20|14147.1|14132.1|14148.1|14133.1|14148.1|14133.1|14146.7|14131.7|0
1651110150000|2022-04-28 01:42:30|14149.1|14134.1|14150.1|14135.1|14150.1|14135.1|14147.8|14132.8|1
1651110160000|2022-04-28 01:42:40|14147.4|14132.4|14144.9|14129.9|14150.1|14135.1|14144.9|14129.9|8
1651110170000|2022-04-28 01:42:50|14144.8|14129.8|14140.9|14125.9|14144.8|14129.8|14140.5|14125.5|3
1651110180000|2022-04-28 01:43:00|14140.5|14125.5|14140.6|14125.6|14142.9|14127.9|14140.5|14125.5|2
1651110190000|2022-04-28 01:43:10|14140.9|14125.9|14140.9|14125.9|14140.9|14125.9|14140.9|14125.9|0
1651110200000|2022-04-28 01:43:20|14140.6|14125.6|14148.2|14133.2|14148.2|14133.2|14140.6|14125.6|7
1651110210000|2022-04-28 01:43:30|14148.4|14133.4|14149.1|14134.1|14149.1|14134.1|14147.1|14132.1|1
1651110220000|2022-04-28 01:43:40|14149|14134|14153.7|14138.7|14153.7|14138.7|14149|14134|2
1651110230000|2022-04-28 01:43:50|14153.4|14138.4|14152.9|14137.9|14153.4|14138.4|14152.9|14137.9|0
1651110240000|2022-04-28 01:44:00|14152.4|14137.4|14148.5|14133.5|14152.4|14137.4|14148.5|14133.5|7
1651110250000|2022-04-28 01:44:10|14151.6|14136.6|14147.4|14132.4|14151.9|14136.9|14147.4|14132.4|1
1651110260000|2022-04-28 01:44:20|14147.9|14132.9|14147.9|14132.9|14151.9|14136.9|14147|14132|3
1651110270000|2022-04-28 01:44:30|14148.2|14133.2|14148.2|14133.2|14148.2|14133.2|14148.2|14133.2|0
1651110280000|2022-04-28 01:44:40|14148.8|14133.8|14149.4|14134.4|14149.4|14134.4|14148.4|14133.4|1
1651110290000|2022-04-28 01:44:50|14150.9|14135.9|14151.4|14136.4|14151.4|14136.4|14150.9|14135.9|2
1651110300000|2022-04-28 01:45:00|14151.9|14136.9|14154.4|14139.4|14154.9|14139.9|14151.9|14136.9|4
1651110310000|2022-04-28 01:45:10|14154.8|14139.8|14156.9|14141.9|14156.9|14141.9|14154.8|14139.8|3
1651110320000|2022-04-28 01:45:20|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|1
1651110330000|2022-04-28 01:45:30|14157.1|14142.1|14157|14142|14157.1|14142.1|14157|14142|0
1651110340000|2022-04-28 01:45:40|14156.1|14141.1|14156.1|14141.1|14156.1|14141.1|14156.1|14141.1|0
1651110350000|2022-04-28 01:45:50|14157.9|14142.9|14159|14144|14159|14144|14157.9|14142.9|1
1651110360000|2022-04-28 01:46:00|14158.7|14143.7|14155.5|14140.5|14158.7|14143.7|14155.5|14140.5|1
1651110370000|2022-04-28 01:46:10|14154.6|14139.6|14154.6|14139.6|14154.6|14139.6|14154.6|14139.6|0
1651110390000|2022-04-28 01:46:30|14154.1|14129.1|14152.1|14127.1|14154.1|14129.1|14152.1|14116.1|10
1651110400000|2022-04-28 01:46:40|14152.6|14127.6|14153.6|14128.6|14153.6|14128.6|14152.6|14127.6|0
1651110410000|2022-04-28 01:46:50|14154.1|14129.1|14150.1|14135.1|14154.1|14135.1|14150.1|14129.1|0
1651110420000|2022-04-28 01:47:00|14150.5|14135.5|14153.1|14138.1|14153.1|14138.1|14145.7|14130.7|4
1651110440000|2022-04-28 01:47:20|||||||||2
1651110450000|2022-04-28 01:47:30|14153|14138|14151.7|14136.7|14153|14138|14151.7|14136.7|1
1651110460000|2022-04-28 01:47:40|14151.6|14136.6|14151.6|14136.6|14151.6|14136.6|14151.6|14136.6|0
1651110470000|2022-04-28 01:47:50|14152.1|14137.1|14152.1|14137.1|14152.1|14137.1|14152.1|14137.1|0
1651110480000|2022-04-28 01:48:00|14147.2|14132.2|14151.7|14136.7|14151.7|14136.7|14147.2|14132.2|2
1651110490000|2022-04-28 01:48:10|14150.8|14135.8|14151.2|14136.2|14151.2|14136.2|14150.8|14135.8|2
1651110500000|2022-04-28 01:48:20|14147.2|14132.2|14152.1|14137.1|14152.1|14137.1|14147.1|14132.1|5
1651110510000|2022-04-28 01:48:30|14149.8|14134.8|14147.1|14109.6|14149.8|14134.8|14143.1|14109.6|2
1651110520000|2022-04-28 01:48:40|14146.8|14109.3|14146.8|14109.3|14146.8|14109.3|14146.8|14109.3|0
1651110530000|2022-04-28 01:48:50|14147.3|14109.8|14142.3|14104.8|14147.3|14114.2|14138.8|14104.8|2
1651110540000|2022-04-28 01:49:00|14139.2|14101.7|14134.9|14097.4|14139.2|14101.7|14134.9|14097.4|12
1651110570000|2022-04-28 01:49:30|14135.4|14097.9|14128.2|14103.2|14135.4|14103.7|14128.2|14097.9|0
1651110580000|2022-04-28 01:49:40|14128.7|14103.7|14128.7|14103.7|14128.7|14103.7|14128.7|14103.7|0
1651110590000|2022-04-28 01:49:50|14134|14096.5|14128.7|14103.7|14134|14103.7|14128.7|14096.5|0
1651110630000|2022-04-28 01:50:30|14128.6|14103.6|14128.6|14103.6|14128.6|14103.6|14128.6|14103.6|0
1651110640000|2022-04-28 01:50:40|14125|14100|14120.9|14105.9|14125|14105.9|14120.9|14100|1
1651110650000|2022-04-28 01:50:50|14118.6|14103.6|14119.1|14104.1|14122.3|14104.1|14117.7|14097.3|8
1651110660000|2022-04-28 01:51:00|14126.4|14101.4|14126.4|14101.4|14126.4|14101.4|14126.4|14101.4|0
1651110670000|2022-04-28 01:51:10|14126.3|14101.3|14126.3|14101.3|14126.3|14101.3|14126.3|14101.3|0
1651110700000|2022-04-28 01:51:40|14128.1|14103.1|14128.1|14103.1|14128.1|14103.1|14128.1|14103.1|0
1651110720000|2022-04-28 01:52:00|14120.4|14105.4|14127.1|14102.1|14127.1|14105.4|14120.4|14102.1|0
1651110730000|2022-04-28 01:52:10|14127.2|14102.2|14123.5|14108.5|14132|14108.5|14123.5|14094.5|2
1651110740000|2022-04-28 01:52:20|14124.2|14109.2|14124.6|14109.6|14124.6|14109.6|14124.2|14109.2|0
1651110750000|2022-04-28 01:52:30|14123.7|14108.7|14121.9|14106.9|14124.6|14109.6|14121.9|14106.9|0
1651110770000|2022-04-28 01:52:50|14122.2|14107.2|14124.9|14099.9|14124.9|14107.2|14121.3|14099.9|0
1651110780000|2022-04-28 01:53:00|14126.7|14101.7|14126.7|14101.7|14126.7|14101.7|14126.7|14101.7|2
1651110790000|2022-04-28 01:53:10|14127.6|14102.6|14128.1|14103.1|14128.1|14108.5|14123.5|14102.6|1
1651110810000|2022-04-28 01:53:30|14127.2|14102.2|14128|14103|14128|14103|14127.1|14102.1|0
1651110820000|2022-04-28 01:53:40|14119.2|14104.2|14117.8|14102.8|14119.2|14104.2|14117.3|14102.3|1
1651110840000|2022-04-28 01:54:00|14117.9|14102.9|14119.3|14104.3|14119.3|14104.3|14117.9|14102.9|0
1651110930000|2022-04-28 01:55:30|14119.1|14104.1|14119.1|14104.1|14119.1|14104.1|14119.1|14104.1|0
1651110960000|2022-04-28 01:56:00|14118.4|14093.4|14118.4|14093.4|14118.4|14093.4|14118.4|14093.4|3
1651110980000|2022-04-28 01:56:20|14096.4|14081.4|14095.9|14080.9|14096.4|14081.4|14095.9|14080.9|10
1651111020000|2022-04-28 01:57:00|14100.4|14075.4|14100.4|14075.4|14100.4|14075.4|14100.4|14075.4|0
1651111050000|2022-04-28 01:57:30|14100.3|14075.3|14100.3|14075.3|14100.3|14075.3|14100.3|14075.3|0
1651111080000|2022-04-28 01:58:00|14081.4|14056.4|14075.9|14060.9|14083.5|14062.9|14075.9|14046|6
1651111100000|2022-04-28 01:58:20|14077.9|14062.9|14077.9|14062.9|14077.9|14062.9|14077.9|14062.9|0
1651111110000|2022-04-28 01:58:30|14077|14062|14077|14062|14077|14062|14077|14062|0
1651111140000|2022-04-28 01:59:00|14078.3|14063.3|14091.3|14076.3|14091.3|14076.3|14078.3|14063.3|2
1651111150000|2022-04-28 01:59:10|14093.1|14078.1|14093.5|14078.5|14093.5|14078.5|14093.1|14078.1|2
1651111170000|2022-04-28 01:59:30|14093.1|14078.1|14093.1|14078.1|14093.1|14078.1|14093.1|14078.1|0
1651111190000|2022-04-28 01:59:50|14093.5|14078.5|14093.5|14078.5|14093.5|14078.5|14093.5|14078.5|0
1651111220000|2022-04-28 02:00:20|14094.9|14069.9|14088.2|14063.2|14096.7|14069.9|14088.2|14059.2|2
1651111230000|2022-04-28 02:00:30|14081|14066|14088.7|14063.7|14088.7|14066|14081|14063.2|0
1651111250000|2022-04-28 02:00:50|14088.2|14063.2|14088.2|14063.2|14088.2|14063.2|14088.2|14063.2|0
1651111260000|2022-04-28 02:01:00|14078.5|14063.5|14078.5|14063.5|14078.5|14063.5|14078.5|14063.5|0
1651111270000|2022-04-28 02:01:10|14077.6|14062.6|14077.5|14062.5|14077.6|14062.6|14077.5|14062.5|0
1651111280000|2022-04-28 02:01:20|14077.3|14062.3|14077.5|14062.5|14077.5|14062.5|14075|14060|1
1651111300000|2022-04-28 02:01:40|14077.4|14062.4|14077.4|14062.4|14077.4|14062.4|14077.4|14062.4|0
1651111320000|2022-04-28 02:02:00|14074.6|14059.6|14074.6|14059.6|14074.6|14059.6|14074.6|14059.6|2
1651111340000|2022-04-28 02:02:20|14065.5|14050.5|14074.7|14049.7|14074.7|14050.5|14065.5|14049.7|2
1651111350000|2022-04-28 02:02:30|14074.2|14049.2|14070.8|14033.3|14074.2|14049.2|14046.5|14031.5|9
1651111360000|2022-04-28 02:02:40|14050.1|14035.1|14050.1|14035.1|14050.1|14035.1|14050.1|14035.1|0
1651111380000|2022-04-28 02:03:00|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|0
1651111390000|2022-04-28 02:03:10|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|1
1651111410000|2022-04-28 02:03:30|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|0
1651111420000|2022-04-28 02:03:40|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|0
1651111440000|2022-04-28 02:04:00|14051.8|14036.8|14046.1|14031.1|14051.8|14036.8|14046.1|14031.1|6
1651111450000|2022-04-28 02:04:10|14043.8|14028.8|14041.3|14026.3|14043.8|14028.8|14040.8|14025.8|2
1651111460000|2022-04-28 02:04:20|14040.4|14025.4|14046.2|14031.2|14050.3|14031.2|14040.3|14025.3|7
1651111470000|2022-04-28 02:04:30|14046.6|14031.6|14046.6|14031.6|14046.6|14031.6|14046.6|14031.6|0
1651111480000|2022-04-28 02:04:40|14045.7|14030.7|14045.9|14030.9|14045.9|14030.9|14045.7|14030.7|0
1651111490000|2022-04-28 02:04:50|14045|14030|14033.4|14018.4|14045|14030|14033.4|14018.4|2
1651111500000|2022-04-28 02:05:00|14033.3|14018.3|14022.8|14007.8|14033.3|14018.3|14022.8|14007.8|5
1651111510000|2022-04-28 02:05:10|14022.7|14007.7|14030.2|14005.2|14030.2|14007.7|14022.7|14004.7|1
1651111520000|2022-04-28 02:05:20|14030.1|14005.1|14030.9|14005.9|14031.2|14006.2|14030.1|14005.1|2
1651111530000|2022-04-28 02:05:30|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|0
1651111540000|2022-04-28 02:05:40|14022.3|13997.3|14022.3|13997.3|14022.3|13997.3|14022.3|13997.3|3
1651111560000|2022-04-28 02:06:00|14013.3|13998.3|14005.7|13968.2|14013.3|13998.3|14005.7|13968.2|2
1651111570000|2022-04-28 02:06:10|14004.2|13966.7|13995.2|13957.7|14004.2|13966.7|13995.2|13957.7|0
1651111580000|2022-04-28 02:06:20|13995.7|13958.2|13995.7|13958.2|13995.7|13958.2|13995.7|13958.2|0
1651111590000|2022-04-28 02:06:30|13996.1|13958.6|13998.4|13973.4|14002.9|13973.4|13996.1|13958.6|1
1651111600000|2022-04-28 02:06:40|13995.2|13980.2|13998.5|13983.5|14001.7|13983.5|13995.2|13976.7|1
1651111620000|2022-04-28 02:07:00|13998.7|13983.7|14017.2|13979.7|14017.2|13983.7|13998.7|13979.7|1
1651111640000|2022-04-28 02:07:20|14019.6|13982.1|14013.3|13998.3|14019.6|13998.3|14012.9|13982.1|0
1651111650000|2022-04-28 02:07:30|14015.1|14000.1|14016.8|14001.8|14022.5|14001.8|14015.1|13997.5|0
1651111670000|2022-04-28 02:07:50|14016.3|14001.3|14016.3|14001.3|14016.3|14001.3|14016.3|14001.3|0
1651111690000|2022-04-28 02:08:10|14015.8|14000.8|14015.9|14000.9|14015.9|14000.9|14015.8|14000.8|0
1651111700000|2022-04-28 02:08:20|14015.4|14000.4|14015.4|14000.4|14015.4|14000.4|14015.4|14000.4|1
1651111710000|2022-04-28 02:08:30|14017.4|14002.4|14014.4|13999.4|14019.4|14004.4|14014.4|13999.4|2
1651111720000|2022-04-28 02:08:40|14013.1|13998.1|14010.4|13972.9|14014.8|13998.1|14010.4|13972.9|1
1651111730000|2022-04-28 02:08:50|14005.4|13967.9|14005.4|13967.9|14005.4|13967.9|14005.4|13967.9|3
1651111740000|2022-04-28 02:09:00|14004.7|13967.2|14004.7|13967.2|14004.7|13967.2|14004.7|13967.2|0
1651111780000|2022-04-28 02:09:40|14004.2|13966.7|14004.2|13966.7|14004.2|13966.7|14004.2|13966.7|0
1651111800000|2022-04-28 02:10:00|14010.1|13972.6|14010.1|13972.6|14010.1|13972.6|14010.1|13972.6|0
1651111810000|2022-04-28 02:10:10|14010.6|13973.1|14010.7|13973.2|14010.7|13973.2|14010.6|13973.1|0
1651111820000|2022-04-28 02:10:20|14010.2|13972.7|14010.2|13972.7|14010.2|13972.7|14010.2|13972.7|0
1651111830000|2022-04-28 02:10:30|14010.6|13973.1|14010.7|13973.2|14010.7|13973.2|14010.6|13973.1|0
1651111840000|2022-04-28 02:10:40|14011.2|13973.7|14006.9|13981.9|14011.2|13981.9|14006.7|13973.7|2
1651111850000|2022-04-28 02:10:50|14008.7|13983.7|14008.9|13983.9|14008.9|13983.9|14008.7|13983.7|0
1651111860000|2022-04-28 02:11:00|14005.9|13990.9|14004.5|13989.5|14005.9|13990.9|14004.5|13989.5|0
1651111880000|2022-04-28 02:11:20|14005|13990|14005|13990|14005|13990|14005|13990|0
1651111890000|2022-04-28 02:11:30|14004.5|13989.5|14005|13990|14005|13990|14004.5|13989.5|1
1651111910000|2022-04-28 02:11:50|14004.5|13989.5|14004.5|13989.5|14004.5|13989.5|14004.5|13989.5|0
1651111920000|2022-04-28 02:12:00|14004.1|13989.1|14003.2|13978.2|14004.1|13989.1|14003.2|13978.2|2
1651111930000|2022-04-28 02:12:10|14003.1|13978.1|14003.1|13978.1|14003.1|13978.1|14003.1|13978.1|0
1651111960000|2022-04-28 02:12:40|14002.2|13977.2|13994.9|13979.9|14002.2|13981.2|13994.9|13977.2|0
1651111970000|2022-04-28 02:12:50|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|0
1651111980000|2022-04-28 02:13:00|13994.3|13979.3|13994.3|13979.3|13994.3|13979.3|13994.3|13979.3|0
1651111990000|2022-04-28 02:13:10|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|0
1651112010000|2022-04-28 02:13:30|13994|13979|13993.5|13978.5|13994|13979|13993.5|13978.5|0
1651112030000|2022-04-28 02:13:50|13992.1|13977.1|13992.1|13977.1|13992.1|13977.1|13992.1|13977.1|0
1651112040000|2022-04-28 02:14:00|13991.9|13976.9|13993.2|13955.7|13993.7|13978.7|13989.4|13955.7|9
1651112050000|2022-04-28 02:14:10|13993.1|13955.6|13993.1|13955.6|13993.1|13955.6|13993.1|13955.6|0
1651112080000|2022-04-28 02:14:40|13994|13956.5|13994.1|13956.6|13994.1|13956.6|13994|13956.5|0
1651112090000|2022-04-28 02:14:50|13995.7|13958.2|13994.9|13969.9|13998.7|13969.9|13994.9|13958.2|1
1651112100000|2022-04-28 02:15:00|13994.5|13969.5|13990.6|13975.6|13994.5|13976.3|13990.6|13969.5|0
1651112110000|2022-04-28 02:15:10|13991.5|13976.5|13993.4|13978.4|13993.4|13978.4|13991.5|13976.5|0
1651112120000|2022-04-28 02:15:20|13990.9|13975.9|13990.9|13975.9|13990.9|13975.9|13990.9|13975.9|0
1651112130000|2022-04-28 02:15:30|13991.7|13976.7|13989.7|13964.7|13991.7|13976.7|13988.2|13964.7|3
1651112150000|2022-04-28 02:15:50|13989.5|13964.5|13993.9|13956.4|13993.9|13964.5|13989.5|13956.4|2
1651112160000|2022-04-28 02:16:00|13994|13956.5|13986.2|13971.2|13994|13971.2|13978.2|13956.5|10
1651112170000|2022-04-28 02:16:10|13989.8|13964.8|13989.8|13964.8|13989.8|13964.8|13989.8|13964.8|1
1651112180000|2022-04-28 02:16:20|13983.5|13968.5|13983|13968|13983.5|13968.5|13983|13968|0
1651112190000|2022-04-28 02:16:30|13985.3|13960.3|13985.6|13960.6|13985.8|13960.8|13985.3|13960.3|2
1651112200000|2022-04-28 02:16:40|13985.5|13960.5|13985.5|13960.5|13985.5|13960.5|13985.5|13960.5|0
1651112210000|2022-04-28 02:16:50|13983.9|13958.9|13983.9|13958.9|13983.9|13958.9|13983.9|13958.9|0
1651112220000|2022-04-28 02:17:00|13985.7|13960.7|13985.5|13960.5|13986.5|13961.5|13985.5|13960.5|0
1651112230000|2022-04-28 02:17:10|13986.3|13961.3|13986.3|13961.3|13986.3|13961.3|13986.3|13961.3|0
1651112240000|2022-04-28 02:17:20|13986.9|13961.9|13986.9|13961.9|13986.9|13961.9|13986.9|13961.9|0
1651112250000|2022-04-28 02:17:30|13994|13956.5|13994.9|13957.4|13994.9|13957.4|13994|13956.5|0
1651112260000|2022-04-28 02:17:40|13995.8|13958.3|13990.5|13965.5|13995.8|13965.5|13990.5|13958.3|0
1651112270000|2022-04-28 02:17:50|13991.4|13966.4|13993.6|13968.6|13993.6|13968.6|13991.4|13966.4|0
1651112280000|2022-04-28 02:18:00|13992.7|13967.7|13995.2|13970.2|14000.8|13971.1|13992.7|13963.3|0
1651112290000|2022-04-28 02:18:10|13995.4|13970.4|13995.4|13970.4|13995.4|13970.4|13995|13970|1
1651112300000|2022-04-28 02:18:20|13995|13970|13995|13970|13995|13970|13995|13970|0
1651112310000|2022-04-28 02:18:30|13994.9|13969.9|13994.9|13969.9|13994.9|13969.9|13994.9|13969.9|0
1651112340000|2022-04-28 02:19:00|13993.6|13968.6|13987.2|13972.2|13993.6|13972.7|13987.2|13963.2|0
1651112350000|2022-04-28 02:19:10|13988.1|13973.1|13988.6|13973.6|13989|13974|13988.1|13973.1|0
1651112360000|2022-04-28 02:19:20|13988.1|13973.1|13987.7|13962.7|13989.5|13973.1|13987.7|13962.7|2
1651112370000|2022-04-28 02:19:30|13989.5|13964.5|13994|13969|13999.8|13969|13989.5|13960.5|0
1651112430000|2022-04-28 02:20:30|||||||||1
1651112460000|2022-04-28 02:21:00|13992.6|13967.6|13992.2|13967.2|13992.6|13967.6|13992.2|13967.2|0
1651112530000|2022-04-28 02:22:10|13992.1|13967.1|13986.7|13971.7|13992.1|13971.7|13986.7|13967.1|0
1651112550000|2022-04-28 02:22:30|13984.9|13969.9|13987.2|13962.2|13987.2|13969.9|13984.9|13962.2|1
1651112560000|2022-04-28 02:22:40|13980.8|13965.8|13977.3|13962.3|13980.8|13965.8|13977.3|13962.3|0
1651112570000|2022-04-28 02:22:50|13976.9|13961.9|13966.8|13951.8|13976.9|13961.9|13966.8|13951.8|12
1651112580000|2022-04-28 02:23:00|13976.8|13952.3|13981.3|13943.8|13981.3|13952.3|13976.8|13943.8|5
1651112590000|2022-04-28 02:23:10|13975.5|13950.5|13975.5|13950.5|13975.5|13950.5|13975.5|13950.5|0
1651112600000|2022-04-28 02:23:20|13974.6|13949.6|13967.1|13952.1|13974.6|13952.1|13967.1|13949.1|0
1651112620000|2022-04-28 02:23:40|13970.7|13933.2|13966.7|13929.2|13970.7|13933.2|13966.7|13929.2|4
1651112650000|2022-04-28 02:24:10|13962.7|13937.7|13962.7|13937.7|13962.7|13937.7|13962.7|13937.7|0
1651112660000|2022-04-28 02:24:20|13966.7|13929.2|13964.2|13939.2|13966.7|13939.2|13964.2|13929.2|1
1651112670000|2022-04-28 02:24:30|13966.9|13929.4|13966.9|13929.4|13966.9|13929.4|13966.9|13929.4|0
1651112680000|2022-04-28 02:24:40|13967|13929.5|13967|13929.5|13967|13929.5|13967|13929.5|0
1651112700000|2022-04-28 02:25:00|13966.2|13928.7|13966.2|13928.7|13966.2|13928.7|13966.2|13928.7|0
1651112710000|2022-04-28 02:25:10|13965.8|13928.3|13965.8|13928.3|13965.8|13928.3|13965.8|13928.3|0
1651112720000|2022-04-28 02:25:20|13961.8|13936.8|13961.8|13936.8|13961.8|13936.8|13961.8|13936.8|0
1651112730000|2022-04-28 02:25:30|13965.7|13928.2|13965.7|13928.2|13965.7|13928.2|13965.7|13928.2|0
1651112740000|2022-04-28 02:25:40|13966.2|13928.7|13966.2|13928.7|13966.2|13928.7|13966.2|13928.7|0
1651112750000|2022-04-28 02:25:50|13965.7|13928.2|13965.7|13928.2|13965.7|13928.2|13965.7|13928.2|0
1651112760000|2022-04-28 02:26:00|13962.6|13937.6|13967|13929.5|13967.1|13947.7|13962.6|13929.5|1
1651112840000|2022-04-28 02:27:20|13965.5|13928|13965.5|13928|13965.5|13928|13965.5|13928|5
1651112860000|2022-04-28 02:27:40|13964.6|13927.1|13964.6|13927.1|13964.6|13927.1|13964.6|13927.1|0
1651112880000|2022-04-28 02:28:00|13963.7|13926.2|13944.5|13929.5|13963.7|13932.8|13944.5|13926.2|0
1651112890000|2022-04-28 02:28:10|13947.2|13932.2|13945.5|13930.5|13947.5|13932.5|13945.5|13930.5|0
1651112900000|2022-04-28 02:28:20|13941.9|13926.9|13941.9|13926.9|13941.9|13926.9|13941.9|13926.9|1
1651112910000|2022-04-28 02:28:30|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|13939.9|13924.9|0
1651112920000|2022-04-28 02:28:40|13939.1|13924.1|13937|13922|13939.1|13924.1|13936.8|13921.8|0
1651112930000|2022-04-28 02:28:50|13937.5|13922.5|13945.2|13920.2|13945.2|13923.4|13935.5|13920.2|1
1651112940000|2022-04-28 02:29:00|13943.9|13918.9|13943.9|13918.9|13943.9|13918.9|13943.9|13918.9|0
1651112950000|2022-04-28 02:29:10|13937.5|13922.5|13936|13921|13937.5|13922.5|13936|13921|0
1651112960000|2022-04-28 02:29:20|13935.6|13920.6|13932.2|13917.2|13935.6|13920.6|13932.2|13917.2|7
1651112970000|2022-04-28 02:29:30|13932.1|13917.1|13931.6|13916.6|13932.1|13917.1|13931.6|13916.6|2
1651112980000|2022-04-28 02:29:40|13931.7|13916.7|13931.7|13916.7|13931.7|13916.7|13931.7|13916.7|1
1651112990000|2022-04-28 02:29:50|13930.3|13915.3|13926.4|13911.4|13930.3|13915.3|13925.9|13910.9|2
1651113000000|2022-04-28 02:30:00|13925.5|13910.5|13925.6|13910.6|13925.6|13910.6|13925.5|13910.5|0
1651113010000|2022-04-28 02:30:10|13925.2|13910.2|13924.6|13909.6|13925.2|13910.2|13924.6|13909.6|1
1651113020000|2022-04-28 02:30:20|13923.7|13908.7|13930.8|13905.8|13930.8|13908.7|13922.8|13904.2|0
1651113060000|2022-04-28 02:31:00|13930.5|13905.5|13923.5|13908.5|13930.5|13908.5|13923|13905|0
1651113070000|2022-04-28 02:31:10|13927.6|13902.6|13921.6|13906.6|13927.6|13906.6|13921.6|13902.6|0
1651113080000|2022-04-28 02:31:20|13928.7|13903.7|13921.6|13906.6|13928.7|13908.2|13921.6|13903.7|0
1651113090000|2022-04-28 02:31:30|13920.1|13905.1|13921.6|13906.6|13921.6|13906.6|13919.1|13904.1|4
1651113100000|2022-04-28 02:31:40|13922|13907|13929|13904|13929|13908.5|13922|13904|0
1651113110000|2022-04-28 02:31:50|13930.4|13905.4|13931.8|13906.8|13931.8|13906.8|13929.6|13904.6|0
1651113120000|2022-04-28 02:32:00|13931.4|13906.4|13925.9|13910.9|13931.8|13910.9|13925.9|13906.4|0
1651113130000|2022-04-28 02:32:10|13926.4|13911.4|13926|13911|13926.4|13911.4|13925|13910|8
1651113150000|2022-04-28 02:32:30|13927.3|13912.3|13926|13911|13927.8|13912.8|13926|13911|0
1651113160000|2022-04-28 02:32:40|13925.5|13910.5|13927.9|13912.9|13927.9|13912.9|13925|13910|0
1651113170000|2022-04-28 02:32:50|13922.5|13907.5|13923.9|13908.9|13923.9|13908.9|13922.5|13907.5|0
1651113180000|2022-04-28 02:33:00|13926.6|13911.6|13931.4|13906.4|13931.4|13912.8|13926.6|13906.4|3
1651113210000|2022-04-28 02:33:30|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|0
1651113220000|2022-04-28 02:33:40|13924.5|13909.5|13924.5|13909.5|13924.5|13909.5|13924.5|13909.5|0
1651113230000|2022-04-28 02:33:50|13931.3|13906.3|13931.3|13906.3|13931.3|13906.3|13931.3|13906.3|1
1651113240000|2022-04-28 02:34:00|13931.4|13906.4|13931.4|13906.4|13931.4|13906.4|13931.4|13906.4|0
1651113250000|2022-04-28 02:34:10|13931.8|13906.8|13943.1|13905.6|13943.1|13906.8|13931.8|13905.6|1
1651113260000|2022-04-28 02:34:20|13937.6|13922.6|13938.1|13923.1|13938.1|13923.1|13937.6|13922.6|0
1651113270000|2022-04-28 02:34:30|13938.6|13923.6|13938.1|13923.1|13938.6|13923.6|13938.1|13923.1|0
1651113280000|2022-04-28 02:34:40|13937.9|13922.9|13938.4|13923.4|13938.4|13923.4|13937.9|13922.9|1
1651113290000|2022-04-28 02:34:50|13950|13935|13960.6|13935.6|13961.2|13946.1|13950|13935|4
1651113320000|2022-04-28 02:35:20|13962.4|13937.4|13962.9|13937.9|13963|13938|13962.4|13937.4|0
1651113350000|2022-04-28 02:35:50|13956.4|13941.4|13955.5|13940.5|13956.4|13941.4|13955.5|13940.5|0
1651113360000|2022-04-28 02:36:00|13954.6|13939.6|13954.6|13939.6|13954.6|13939.6|13954.6|13939.6|0
1651113370000|2022-04-28 02:36:10|13962.7|13937.7|13962.7|13937.7|13962.7|13937.7|13962.7|13937.7|0
1651113380000|2022-04-28 02:36:20|13960.7|13945.7|13962.2|13937.2|13962.5|13945.7|13960.7|13937.2|0
1651113440000|2022-04-28 02:37:20|13961.7|13936.7|13961.4|13936.4|13961.7|13936.7|13961.4|13936.4|0
1651113460000|2022-04-28 02:37:40|13962.5|13937.5|13962.5|13937.5|13962.5|13937.5|13962.5|13937.5|0
1651113520000|2022-04-28 02:38:40|13962.1|13937.1|13962.5|13937.5|13962.5|13937.5|13962|13937|1
1651113590000|2022-04-28 02:39:50|13954.3|13939.3|13954.3|13939.3|13954.3|13939.3|13954.3|13939.3|0
1651113610000|2022-04-28 02:40:10|13953.4|13938.4|13953.2|13938.2|13953.4|13938.4|13953.2|13938.2|0
1651113670000|2022-04-28 02:41:10|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|1
1651113680000|2022-04-28 02:41:20|13950.9|13935.9|13938.8|13913.8|13953.6|13935.9|13938.8|13913.8|5
1651113690000|2022-04-28 02:41:30|13938.4|13913.4|13938.4|13913.4|13938.4|13913.4|13938.4|13913.4|0
1651113700000|2022-04-28 02:41:40|13941.9|13904.4|13941.9|13904.4|13941.9|13904.4|13941.9|13904.4|0
1651113710000|2022-04-28 02:41:50|13934.7|13909.7|13932|13907|13934.7|13909.7|13932|13907|0
1651113720000|2022-04-28 02:42:00|13926.1|13911.1|13924.5|13909.5|13926.1|13911.1|13924.5|13909.5|1
1651113730000|2022-04-28 02:42:10|13939.8|13902.3|13924.5|13909.5|13941.1|13909.5|13924.5|13902.3|1
1651113740000|2022-04-28 02:42:20|||||||||1
1651113750000|2022-04-28 02:42:30|||||||||3
1651113790000|2022-04-28 02:43:10|13924|13909|13923.9|13908.9|13924|13909|13923.9|13908.9|0
1651113800000|2022-04-28 02:43:20|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|0
1651113820000|2022-04-28 02:43:40|13922.6|13907.6|13922.5|13907.5|13922.6|13907.6|13922.5|13907.5|0
1651113830000|2022-04-28 02:43:50|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|13924.4|13909.4|2
1651113870000|2022-04-28 02:44:30|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|0
1651113910000|2022-04-28 02:45:10|13923.8|13908.8|13924.3|13909.3|13924.3|13909.3|13923.8|13908.8|7
1651113960000|2022-04-28 02:46:00|||||||||3
1651113980000|2022-04-28 02:46:20|||||||||6
1651114000000|2022-04-28 02:46:40|||||||||1
1651114030000|2022-04-28 02:47:10|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|0
1651114070000|2022-04-28 02:47:50|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|0
1651114080000|2022-04-28 02:48:00|13925.2|13910.2|13927.9|13912.9|13927.9|13912.9|13925.2|13910.2|2
1651114090000|2022-04-28 02:48:10|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|0
1651114100000|2022-04-28 02:48:20|13926.1|13911.1|13926.8|13911.8|13926.8|13911.8|13926.1|13911.1|2
1651114110000|2022-04-28 02:48:30|13927.2|13912.2|13927.7|13912.7|13927.7|13912.7|13927.2|13912.2|0
1651114120000|2022-04-28 02:48:40|13927.2|13912.2|13926.9|13911.9|13927.2|13912.2|13926.9|13911.9|0
1651114130000|2022-04-28 02:48:50|||||||||1
1651114140000|2022-04-28 02:49:00|13926.4|13911.4|13926.4|13911.4|13926.4|13911.4|13926.4|13911.4|0
1651114150000|2022-04-28 02:49:10|13926.3|13911.3|13926.3|13911.3|13926.3|13911.3|13926.3|13911.3|0
1651114160000|2022-04-28 02:49:20|13925.8|13910.8|13925.8|13910.8|13925.8|13910.8|13925.8|13910.8|0
1651114170000|2022-04-28 02:49:30|13925.4|13910.4|13926.2|13911.2|13926.2|13911.2|13921.7|13906.7|1
1651114180000|2022-04-28 02:49:40|13925.8|13910.8|13925.3|13910.3|13925.8|13910.8|13925.3|13910.3|0
1651114190000|2022-04-28 02:49:50|13925.8|13910.8|13926.2|13911.2|13929.4|13914.4|13925.8|13910.8|1
1651114200000|2022-04-28 02:50:00|13925.8|13910.8|13925.8|13910.8|13926.2|13911.2|13925.8|13910.8|0
1651114210000|2022-04-28 02:50:10|13926.2|13911.2|13925.3|13910.3|13926.2|13911.2|13925.3|13910.3|1
1651114220000|2022-04-28 02:50:20|13924|13909|13921.7|13906.7|13924|13909|13920.2|13905.2|1
1651114260000|2022-04-28 02:51:00|13920.3|13905.3|13920.2|13905.2|13920.3|13905.3|13920.2|13905.2|0
1651114290000|2022-04-28 02:51:30|13920.3|13905.3|13920.3|13905.3|13920.3|13905.3|13920.3|13905.3|0
1651114300000|2022-04-28 02:51:40|13919.4|13904.4|13920.7|13905.7|13920.7|13905.7|13919.3|13904.3|2
1651114320000|2022-04-28 02:52:00|13921.2|13906.2|13924|13909|13924|13909|13921.2|13906.2|2
1651114400000|2022-04-28 02:53:20|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|0
1651114410000|2022-04-28 02:53:30|13924|13909|13925.3|13910.3|13925.3|13910.3|13924|13909|0
1651114420000|2022-04-28 02:53:40|13927.6|13912.6|13939.3|13914.3|13942.4|13914.3|13927.6|13904.9|2
1651114430000|2022-04-28 02:53:50|13939.4|13914.4|13951.2|13913.7|13951.2|13914.4|13939.4|13913.7|2
1651114450000|2022-04-28 02:54:10|13951.1|13913.6|13951.1|13913.6|13951.1|13913.6|13951.1|13913.6|0
1651114470000|2022-04-28 02:54:30|13951|13913.5|13951|13913.5|13951|13913.5|13951|13913.5|0
1651114550000|2022-04-28 02:55:50|13953.3|13915.8|13955.5|13918|13955.5|13918|13953.3|13915.8|0
1651114560000|2022-04-28 02:56:00|13957.6|13920.1|13957.6|13920.1|13957.6|13920.1|13957.6|13920.1|0
1651114670000|2022-04-28 02:57:50|13962.5|13925|13962.5|13925|13962.5|13925|13962.5|13925|1
1651114680000|2022-04-28 02:58:00|13963.9|13926.4|13965.2|13927.7|13965.2|13927.7|13963.9|13926.4|0
1651114730000|2022-04-28 02:58:50|13970.2|13932.7|13970.2|13932.7|13970.2|13932.7|13970.2|13932.7|5
1651114740000|2022-04-28 02:59:00|13971.1|13933.6|13971.1|13933.6|13971.1|13933.6|13971.1|13933.6|0
1651114760000|2022-04-28 02:59:20|13969.3|13931.8|13969.3|13931.8|13969.3|13931.8|13969.3|13931.8|0
1651114770000|2022-04-28 02:59:30|13969.2|13931.7|13969.2|13931.7|13969.2|13931.7|13969.2|13931.7|0
1651114780000|2022-04-28 02:59:40|13968.3|13930.8|13967.8|13930.3|13968.3|13930.8|13967.8|13930.3|0
1651114930000|2022-04-28 03:02:10|13971.4|13933.9|13971.4|13933.9|13971.4|13933.9|13971.4|13933.9|2
1651114940000|2022-04-28 03:02:20|13973.2|13935.7|13973.2|13935.7|13973.2|13935.7|13973.2|13935.7|0
1651115140000|2022-04-28 03:05:40|13973.1|13935.6|13973.1|13935.6|13973.1|13935.6|13973.1|13935.6|0
1651115150000|2022-04-28 03:05:50|13974.1|13949.1|13973.1|13935.6|13974.1|13949.1|13973.1|13935.6|0
1651115210000|2022-04-28 03:06:50|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|0
1651115220000|2022-04-28 03:07:00|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|0
1651115230000|2022-04-28 03:07:10|13971.4|13956.4|13971.4|13956.4|13971.4|13956.4|13971.4|13956.4|0
1651115280000|2022-04-28 03:08:00|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|13971.3|13956.3|0
1651115300000|2022-04-28 03:08:20|13975.8|13960.8|13976.2|13961.2|13976.2|13961.2|13975.8|13960.8|0
1651115310000|2022-04-28 03:08:30|13979.9|13964.9|13979.9|13964.9|13979.9|13964.9|13979.9|13964.9|2
1651115340000|2022-04-28 03:09:00|13980.3|13965.3|13985.5|13970.5|13985.5|13970.5|13980.3|13965.3|3
1651115350000|2022-04-28 03:09:10|13990.5|13975.5|13990.5|13975.5|13990.5|13975.5|13990.5|13975.5|3
1651115370000|2022-04-28 03:09:30|13990|13975|13990|13975|13990|13975|13990|13975|0
1651115380000|2022-04-28 03:09:40|13989.8|13974.8|13989.8|13974.8|13989.8|13974.8|13989.8|13974.8|1
1651115480000|2022-04-28 03:11:20|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|0
1651115490000|2022-04-28 03:11:30|13993.2|13978.2|14005.4|13990.4|14005.4|13990.4|13993.2|13978.2|2
1651115500000|2022-04-28 03:11:40|14005.5|13990.5|14005.5|13990.5|14005.5|13990.5|14005.5|13990.5|0
1651115530000|2022-04-28 03:12:10|14005.6|13990.6|14005.6|13990.6|14005.6|13990.6|14005.6|13990.6|0
1651115610000|2022-04-28 03:13:30|14003.1|13988.1|14003.1|13988.1|14003.1|13988.1|14003.1|13988.1|0
1651115620000|2022-04-28 03:13:40|14007.1|13969.6|14006.3|13968.8|14007.1|13969.6|14006.3|13968.8|0
1651115650000|2022-04-28 03:14:10|14006.6|13969.1|14008.8|13971.3|14008.8|13971.3|14006.6|13969.1|3
1651115700000|2022-04-28 03:15:00|14007.4|13969.9|14007.3|13969.8|14007.4|13969.9|14007.3|13969.8|0
1651115710000|2022-04-28 03:15:10|14000.6|13975.6|14000.4|13975.4|14000.6|13975.6|14000.4|13975.4|0
1651115730000|2022-04-28 03:15:30|14009.8|13972.3|14010.6|13973.1|14010.6|13973.1|14009.8|13972.3|1
1651115750000|2022-04-28 03:15:50|14010.2|13972.7|14010.1|13972.6|14010.2|13972.7|14010.1|13972.6|0
1651115820000|2022-04-28 03:17:00|14011|13973.5|14006.4|13981.4|14011|13981.4|14005.9|13973.5|0
1651115830000|2022-04-28 03:17:10|14006.3|13981.3|14006.8|13981.8|14006.8|13981.8|14006.3|13981.3|0
1651115850000|2022-04-28 03:17:30|14001.8|13986.8|14004.8|13989.8|14004.8|13989.8|14001.8|13986.8|0
1651115860000|2022-04-28 03:17:40|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|0
1651115890000|2022-04-28 03:18:10|14005|13990|14006.5|13981.5|14006.5|13990|14003|13981.5|1
1651115910000|2022-04-28 03:18:30|13993.1|13978.1|13993.1|13978.1|13993.1|13978.1|13993.1|13978.1|0
1651115920000|2022-04-28 03:18:40|13992.1|13977.1|13992.1|13977.1|13992.1|13977.1|13992.1|13977.1|0
1651115940000|2022-04-28 03:19:00|13990.4|13975.4|13979.2|13954.2|13990.4|13975.4|13979.2|13954.2|1
1651115950000|2022-04-28 03:19:10|13979.3|13954.3|13978.6|13953.6|13979.3|13954.3|13978.6|13953.6|19
1651115970000|2022-04-28 03:19:30|13978.9|13953.9|13978.9|13953.9|13978.9|13953.9|13978.9|13953.9|0
1651116090000|2022-04-28 03:21:30|13978.8|13953.8|13978.8|13953.8|13978.8|13953.8|13978.8|13953.8|0
1651116130000|2022-04-28 03:22:10|||||||||2
1651116150000|2022-04-28 03:22:30|13968|13953|13962.6|13947.6|13968|13953|13959.9|13944.9|1
1651116160000|2022-04-28 03:22:40|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|13962.9|13947.9|0
1651116210000|2022-04-28 03:23:30|13962.1|13947.1|13962.9|13947.9|13969.7|13947.9|13950.4|13932.2|12
1651116250000|2022-04-28 03:24:10|13980|13942.5|13980|13942.5|13980|13942.5|13980|13942.5|0
1651116270000|2022-04-28 03:24:30|13980.5|13943|13980.5|13943|13980.5|13943|13980.5|13943|0
1651116370000|2022-04-28 03:26:10|13962.9|13947.9|13962.4|13947.4|13962.9|13947.9|13962.4|13947.4|0
1651116430000|2022-04-28 03:27:10|13952.7|13937.7|13965.2|13940.2|13965.2|13940.2|13952.7|13937.7|5
1651116470000|2022-04-28 03:27:50|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|0
1651116480000|2022-04-28 03:28:00|13964.5|13949.5|13964.5|13949.5|13967|13952|13964.5|13949.5|4
1651116590000|2022-04-28 03:29:50|13964.1|13949.1|13965.5|13940.5|13965.5|13949.5|13956|13940|3
1651116600000|2022-04-28 03:30:00|13965|13940|13959|13944|13965.5|13944|13959|13940|0
1651116610000|2022-04-28 03:30:10|13958.1|13943.1|13957.9|13942.9|13958.1|13943.1|13957.9|13942.9|0
1651116630000|2022-04-28 03:30:30|13958|13943|13958|13943|13958|13943|13958|13943|0
1651116670000|2022-04-28 03:31:10|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|0
1651116780000|2022-04-28 03:33:00|13965.5|13940.5|13965.5|13940.5|13965.5|13940.5|13965.5|13940.5|1
1651116880000|2022-04-28 03:34:40|13965.4|13940.4|13965.4|13940.4|13965.4|13940.4|13965.4|13940.4|0
1651116970000|2022-04-28 03:36:10|13965|13940|13965.4|13940.4|13965.4|13940.4|13964.9|13939.9|0
1651117150000|2022-04-28 03:39:10|13965.3|13940.3|13961.2|13946.2|13965.3|13946.2|13961.2|13940.3|0
1651117160000|2022-04-28 03:39:20|13961.7|13946.7|13961.7|13946.7|13961.7|13946.7|13961.7|13946.7|0
1651117290000|2022-04-28 03:41:30|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|0
1651117560000|2022-04-28 03:46:00|13961.5|13946.5|13961.5|13946.5|13961.5|13946.5|13961.5|13946.5|0
1651117830000|2022-04-28 03:50:30|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|13961.4|13946.4|0
1651117960000|2022-04-28 03:52:40|||||||||1
1651117990000|2022-04-28 03:53:10|||||||||1
1651118100000|2022-04-28 03:55:00|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|13961.3|13946.3|0
1651118110000|2022-04-28 03:55:10|13962.2|13947.2|13962.5|13947.5|13968.1|13953.1|13962.2|13947.2|2
1651118130000|2022-04-28 03:55:30|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|13962.2|13947.2|0
1651118230000|2022-04-28 03:57:10|13963.1|13948.1|13963.1|13948.1|13963.1|13948.1|13963.1|13948.1|0
1651118250000|2022-04-28 03:57:30|13964|13949|13964|13949|13964|13949|13964|13949|0
1651118270000|2022-04-28 03:57:50|13964.9|13949.9|13965|13950|13965|13950|13964.9|13949.9|0
1651118340000|2022-04-28 03:59:00|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|3
1651118430000|2022-04-28 04:00:30|13965|13950|13965|13950|13965|13950|13965|13950|1
1651118450000|2022-04-28 04:00:50|13964.5|13949.5|13965|13950|13965.4|13950.4|13964.5|13949.5|0
1651118500000|2022-04-28 04:01:40|13964.9|13949.9|13964.9|13949.9|13964.9|13949.9|13964.9|13949.9|0
1651118520000|2022-04-28 04:02:00|13960.7|13945.7|13961.1|13946.1|13961.2|13946.2|13960.7|13945.7|2
1651118530000|2022-04-28 04:02:10|13961.2|13946.2|13963.9|13948.9|13963.9|13948.9|13961.2|13946.2|0
1651118550000|2022-04-28 04:02:30|13961.2|13946.2|13965.2|13950.2|13965.2|13950.2|13961.2|13946.2|0
1651118560000|2022-04-28 04:02:40|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|13965.4|13950.4|0
1651118770000|2022-04-28 04:06:10|13965.3|13950.3|13965.3|13950.3|13965.3|13950.3|13965.3|13950.3|0
1651118820000|2022-04-28 04:07:00|13960.1|13945.1|13960.6|13945.6|13960.6|13945.6|13960.1|13945.1|3
1651118910000|2022-04-28 04:08:30|13960.5|13945.5|13960.5|13945.5|13960.5|13945.5|13960.5|13945.5|0
1651119040000|2022-04-28 04:10:40|13960.1|13945.1|13960.1|13945.1|13960.1|13945.1|13960.1|13945.1|1
1651119050000|2022-04-28 04:10:50|13960.3|13945.3|13960.3|13945.3|13960.3|13945.3|13960.3|13945.3|1
1651119180000|2022-04-28 04:13:00|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|0
1651119210000|2022-04-28 04:13:30|13965.3|13950.3|13965.8|13950.8|13965.8|13950.8|13965.3|13950.3|1
1651119240000|2022-04-28 04:14:00|13965.7|13950.7|13960.9|13945.9|13966.7|13951.7|13960.9|13945.9|8
1651119320000|2022-04-28 04:15:20|13963.6|13938.6|13965.5|13928|13966|13938.6|13961.3|13928|6
1651119330000|2022-04-28 04:15:30|13965|13927.5|13961.8|13924.3|13965.1|13927.6|13961.8|13924.3|9
1651119340000|2022-04-28 04:15:40|13960|13922.5|13959.1|13921.6|13960|13922.5|13959.1|13921.6|3
1651119350000|2022-04-28 04:15:50|13958.6|13921.1|13955.8|13918.3|13958.6|13921.1|13955.8|13918.3|5
1651119360000|2022-04-28 04:16:00|13955.4|13917.9|13954.6|13917.1|13955.5|13918|13954.6|13917.1|4
1651119370000|2022-04-28 04:16:10|13954.7|13917.2|13955.1|13917.6|13955.2|13917.7|13954.7|13917.2|1
1651119420000|2022-04-28 04:17:00|13945.7|13908.2|13945.1|13907.6|13945.7|13908.2|13944.6|13907.1|0
1651119460000|2022-04-28 04:17:40|13945|13907.5|13944.6|13907.1|13945|13907.5|13944.6|13907.1|0
1651119600000|2022-04-28 04:20:00|13944.5|13907|13944.5|13907|13944.5|13907|13944.5|13907|0
1651119810000|2022-04-28 04:23:30|13944.9|13907.4|13944.9|13907.4|13944.9|13907.4|13944.9|13907.4|0
1651119850000|2022-04-28 04:24:10|13945.8|13908.3|13945.7|13908.2|13945.8|13908.3|13945.7|13908.2|0
1651119870000|2022-04-28 04:24:30|13945.6|13908.1|13945.6|13908.1|13945.6|13908.1|13945.6|13908.1|0
1651120140000|2022-04-28 04:29:00|13945.5|13908|13945.5|13908|13945.5|13908|13945.5|13908|0
1651120240000|2022-04-28 04:30:40|13945.6|13908.1|13944.7|13907.2|13945.6|13908.1|13944.7|13907.2|1
1651120410000|2022-04-28 04:33:30|13944.6|13907.1|13944.6|13907.1|13944.6|13907.1|13944.6|13907.1|0
1651120540000|2022-04-28 04:35:40|||||||||1
1651120580000|2022-04-28 04:36:20|13929|13891.5|13929.4|13891.9|13929.4|13891.9|13929|13891.5|29
1651120810000|2022-04-28 04:40:10|||||||||1
1651120830000|2022-04-28 04:40:30|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|0
1651120840000|2022-04-28 04:40:40|||||||||1
1651120930000|2022-04-28 04:42:10|||||||||2
1651121100000|2022-04-28 04:45:00|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|13929.2|13891.7|0
1651121420000|2022-04-28 04:50:20|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|13929.7|13892.2|0
1651121460000|2022-04-28 04:51:00|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|13929.3|13891.8|0
1651121470000|2022-04-28 04:51:10|13929.7|13892.2|13920.6|13883.1|13929.7|13892.2|13920.6|13883.1|1
1651121480000|2022-04-28 04:51:20|13921.5|13884|13897.5|13882.5|13921.5|13884.5|13897.5|13882.5|1
1651121490000|2022-04-28 04:51:30|13894|13879|13891.4|13876.4|13900.9|13881.2|13891.4|13875.7|4
1651121510000|2022-04-28 04:51:50|13889.6|13874.6|13889.6|13874.6|13889.6|13874.6|13889.6|13874.6|17
1651121520000|2022-04-28 04:52:00|13899.8|13874.8|13899.8|13874.8|13899.8|13874.8|13899.8|13874.8|1
1651121530000|2022-04-28 04:52:10|13899.1|13874.1|13899.1|13874.1|13899.1|13874.1|13899.1|13874.1|0
1651121540000|2022-04-28 04:52:20|13900|13875|13900|13875|13900|13875|13900|13875|0
1651121580000|2022-04-28 04:53:00|13900.4|13875.4|13900.4|13875.4|13900.4|13875.4|13900.4|13875.4|0
1651121790000|2022-04-28 04:56:30|||||||||2
1651121860000|2022-04-28 04:57:40|13899.9|13874.9|13899.9|13874.9|13899.9|13874.9|13899.9|13874.9|1
1651121980000|2022-04-28 04:59:40|13900.3|13875.3|13900.3|13875.3|13900.3|13875.3|13900.3|13875.3|0
1651122110000|2022-04-28 05:01:50|13900.7|13875.7|13900.7|13875.7|13900.7|13875.7|13900.7|13875.7|0
1651122190000|2022-04-28 05:03:10|13900|13885|13900|13885|13900|13885|13900|13885|3
1651122210000|2022-04-28 05:03:30|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|0
1651122320000|2022-04-28 05:05:20|||||||||1
1651122410000|2022-04-28 05:06:50|13901.1|13886.1|13927.2|13889.7|13927.2|13889.7|13901.1|13886.1|2
1651122420000|2022-04-28 05:07:00|13927.3|13889.8|13927.3|13889.8|13927.3|13889.8|13927.3|13889.8|0
1651122430000|2022-04-28 05:07:10|13927.7|13890.2|13927.7|13890.2|13927.7|13890.2|13927.7|13890.2|2
1651122460000|2022-04-28 05:07:40|13934.9|13897.4|13935|13897.5|13935|13897.5|13934.9|13897.4|0
1651122580000|2022-04-28 05:09:40|13935.9|13898.4|13935.9|13898.4|13935.9|13898.4|13935.9|13898.4|0
1651122710000|2022-04-28 05:11:50|13936.3|13898.8|13936.3|13898.8|13936.3|13898.8|13936.3|13898.8|0
1651122720000|2022-04-28 05:12:00|13935.8|13898.3|13935.8|13898.3|13935.8|13898.3|13935.8|13898.3|0
1651122750000|2022-04-28 05:12:30|13936.3|13898.8|13936.3|13898.8|13936.3|13898.8|13936.3|13898.8|0
1651122830000|2022-04-28 05:13:50|13937.2|13899.7|13937.2|13899.7|13937.2|13899.7|13937.2|13899.7|0
1651122870000|2022-04-28 05:14:30|13937.1|13899.6|13937.1|13899.6|13937.1|13899.6|13937.1|13899.6|0
1651122880000|2022-04-28 05:14:40|13937.4|13899.9|13937.4|13899.9|13937.4|13899.9|13937.4|13899.9|0
1651122900000|2022-04-28 05:15:00|13938.2|13900.7|13938.2|13900.7|13938.2|13900.7|13938.2|13900.7|0
1651122990000|2022-04-28 05:16:30|13939.7|13902.2|13945.1|13907.6|13945.1|13907.6|13939.7|13902.2|5
1651123000000|2022-04-28 05:16:40|13943.8|13906.3|13943.8|13906.3|13943.8|13906.3|13943.8|13906.3|0
1651123020000|2022-04-28 05:17:00|13943.7|13906.2|13943.7|13906.2|13943.7|13906.2|13943.7|13906.2|0
1651123030000|2022-04-28 05:17:10|13943.9|13906.4|13943.9|13906.4|13943.9|13906.4|13943.9|13906.4|1
1651123090000|2022-04-28 05:18:10|||||||||1
1651123100000|2022-04-28 05:18:20|13946.1|13908.6|13946.1|13908.6|13946.1|13908.6|13946.1|13908.6|0
1651123240000|2022-04-28 05:20:40|13950.1|13912.6|13950.1|13912.6|13950.1|13912.6|13950.1|13912.6|1
1651123300000|2022-04-28 05:21:40|13951.5|13914|13951.5|13914|13951.5|13914|13951.5|13914|0
1651123330000|2022-04-28 05:22:10|13947.4|13909.9|13947.4|13909.9|13947.4|13909.9|13947.4|13909.9|0
1651123340000|2022-04-28 05:22:20|13947.9|13910.4|13947.9|13910.4|13947.9|13910.4|13947.9|13910.4|0
1651123420000|2022-04-28 05:23:40|13947.8|13910.3|13947.8|13910.3|13947.8|13910.3|13947.8|13910.3|0
1651123480000|2022-04-28 05:24:40|13947.4|13909.9|13947.4|13909.9|13947.4|13909.9|13947.4|13909.9|0
1651123560000|2022-04-28 05:26:00|13947.3|13909.8|13947.3|13909.8|13947.3|13909.8|13947.3|13909.8|0
1651123790000|2022-04-28 05:29:50|13947.7|13910.2|13947.7|13910.2|13947.7|13910.2|13947.7|13910.2|1
1651123800000|2022-04-28 05:30:00|13948.2|13910.7|13951.7|13914.2|13951.7|13914.2|13947.7|13910.2|12
1651123810000|2022-04-28 05:30:10|13953.5|13916|13953.5|13916|13953.5|13916|13953.5|13916|0
1651123840000|2022-04-28 05:30:40|13954.9|13917.4|13956.4|13918.9|13956.4|13918.9|13954.9|13917.4|0
1651123850000|2022-04-28 05:30:50|13957.9|13920.4|13957.9|13920.4|13957.9|13920.4|13957.9|13920.4|0
1651123860000|2022-04-28 05:31:00|13959.2|13921.7|13959.4|13921.9|13959.4|13921.9|13959.2|13921.7|0
1651123930000|2022-04-28 05:32:10|13959.3|13921.8|13959.3|13921.8|13959.3|13921.8|13959.3|13921.8|0
1651124110000|2022-04-28 05:35:10|13955.2|13917.7|13955.7|13918.2|13955.7|13918.2|13955.2|13917.7|1
1651124180000|2022-04-28 05:36:20|13957.9|13920.4|13957.9|13920.4|13957.9|13920.4|13957.9|13920.4|0
1651124190000|2022-04-28 05:36:30|13959.7|13922.2|13959.7|13922.2|13959.7|13922.2|13959.7|13922.2|0
1651124340000|2022-04-28 05:39:00|13959.6|13922.1|13959.6|13922.1|13959.6|13922.1|13959.6|13922.1|0
1651124360000|2022-04-28 05:39:20|||||||||1
1651124380000|2022-04-28 05:39:40|||||||||1
1651124430000|2022-04-28 05:40:30|13960.3|13922.8|13960.3|13922.8|13960.3|13922.8|13960.3|13922.8|0
1651124470000|2022-04-28 05:41:10|13959.6|13922.1|13959.6|13922.1|13959.6|13922.1|13959.6|13922.1|0
1651124530000|2022-04-28 05:42:10|13953.7|13916.2|13953.7|13916.2|13953.7|13916.2|13953.7|13916.2|3
1651124540000|2022-04-28 05:42:20|13953.2|13915.7|13953.2|13915.7|13953.2|13915.7|13953.2|13915.7|0
1651124650000|2022-04-28 05:44:10|13953.1|13915.6|13953.1|13915.6|13953.1|13915.6|13953.1|13915.6|0
1651124890000|2022-04-28 05:48:10|13953|13915.5|13953|13915.5|13953|13915.5|13953|13915.5|0
1651124980000|2022-04-28 05:49:40|13951.2|13913.7|13951.1|13913.6|13951.2|13913.7|13951.1|13913.6|0
1651125010000|2022-04-28 05:50:10|13950.7|13913.2|13950.7|13913.2|13950.7|13913.2|13950.7|13913.2|0
1651125040000|2022-04-28 05:50:40|13950.6|13913.1|13950.6|13913.1|13950.6|13913.1|13948.8|13911.3|3
1651125050000|2022-04-28 05:50:50|13951.1|13913.6|13953.1|13915.6|13959.6|13944.6|13951.1|13913.6|6
1651125060000|2022-04-28 05:51:00|13952.9|13915.4|13952.9|13915.4|13952.9|13915.4|13952.9|13915.4|0
1651125080000|2022-04-28 05:51:20|13953.3|13915.8|13953.4|13915.9|13953.4|13915.9|13953.3|13915.8|0
1651125110000|2022-04-28 05:51:50|13952.9|13915.4|13952.9|13915.4|13952.9|13915.4|13952.9|13915.4|0
1651125120000|2022-04-28 05:52:00|13953.9|13916.4|13954.4|13916.9|13954.4|13916.9|13953.9|13916.4|0
1651125300000|2022-04-28 05:55:00|13954.3|13916.8|13954.3|13916.8|13954.3|13916.8|13954.3|13916.8|0
1651125430000|2022-04-28 05:57:10|13953.8|13916.3|13952|13914.5|13953.8|13916.3|13952|13914.5|1
1651125440000|2022-04-28 05:57:20|13951.6|13914.1|13950.7|13913.2|13952|13914.5|13950.7|13913.2|0
1651125450000|2022-04-28 05:57:30|13951.6|13914.1|13951.6|13914.1|13952|13914.5|13951.6|13914.1|0
1651125470000|2022-04-28 05:57:50|13952.5|13915|13952.6|13915.1|13952.6|13915.1|13952.5|13915|0
1651125480000|2022-04-28 05:58:00|13953.5|13916|13953.6|13916.1|13953.6|13916.1|13953.5|13916|0
1651125490000|2022-04-28 05:58:10|13952.7|13915.2|13954.6|13917.1|13954.6|13917.1|13952.6|13915.1|0
1651125510000|2022-04-28 05:58:30|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|0
1651125530000|2022-04-28 05:58:50|||||||||1
1651125540000|2022-04-28 05:59:00|13940.1|13925.1|13944.5|13929.5|13944.5|13929.5|13940.1|13925.1|3
1651125550000|2022-04-28 05:59:10|13944.6|13929.6|13944.6|13929.6|13944.6|13929.6|13944.6|13929.6|2
1651125560000|2022-04-28 05:59:20|13948.6|13933.6|13958.6|13933.6|13963.9|13933.6|13948.6|13926.4|1
1651125570000|2022-04-28 05:59:30|13965.3|13927.8|13965.3|13927.8|13965.3|13927.8|13965.3|13927.8|0
1651125670000|2022-04-28 06:01:10|13965.2|13927.7|13965.2|13927.7|13965.2|13927.7|13965.2|13927.7|0
1651125690000|2022-04-28 06:01:30|13961.5|13936.5|13961.5|13936.5|13961.5|13936.5|13961.5|13936.5|0
1651125730000|2022-04-28 06:02:10|13961.8|13936.8|13958.3|13943.3|13961.8|13943.3|13958.3|13936.8|0
1651125800000|2022-04-28 06:03:20|13962|13947|13974.2|13959.2|13974.2|13959.2|13962|13947|4
1651125810000|2022-04-28 06:03:30|13974.3|13959.3|13975.1|13960.1|13975.1|13960.1|13974.3|13959.3|0
1651125840000|2022-04-28 06:04:00|13974.4|13959.4|13981.5|13944|13981.9|13959.4|13974.4|13942.5|3
1651125850000|2022-04-28 06:04:10|13981.9|13944.4|13982.4|13944.9|13982.4|13944.9|13981.9|13944.4|1
1651125860000|2022-04-28 06:04:20|13975.3|13960.3|13986.1|13971.1|13986.1|13971.1|13975.3|13960.3|3
1651125870000|2022-04-28 06:04:30|13987|13972|13980.2|13965.2|13988.9|13973.9|13980.2|13965.2|4
1651125880000|2022-04-28 06:04:40|13978.4|13963.4|13980.6|13965.6|13981.2|13966.2|13978.4|13963.4|5
1651125890000|2022-04-28 06:04:50|13981.5|13966.5|13981.1|13966.1|13981.5|13966.5|13978.4|13963.4|7
1651125900000|2022-04-28 06:05:00|13984.3|13969.3|13981.3|13966.3|13984.9|13969.9|13980.4|13965.4|8
1651125910000|2022-04-28 06:05:10|13978.6|13963.6|13973.6|13958.6|13981.3|13966.3|13971.2|13956.2|6
1651125920000|2022-04-28 06:05:20|13981.7|13956.7|13977.3|13962.3|13981.7|13962.3|13977.3|13956.7|0
1651125930000|2022-04-28 06:05:30|13978.2|13963.2|13981.4|13966.4|13981.4|13966.4|13978.2|13963.2|0
1651125940000|2022-04-28 06:05:40|13981.8|13966.8|13985.5|13970.5|13985.5|13970.5|13981.8|13966.8|0
1651125950000|2022-04-28 06:05:50|13985.9|13970.9|13986.8|13971.8|13986.8|13971.8|13985.9|13970.9|0
1651125960000|2022-04-28 06:06:00|13986.9|13971.9|13987.8|13972.8|13988.7|13973.7|13986.9|13971.9|1
1651125970000|2022-04-28 06:06:10|13977.3|13962.3|13976.9|13961.9|13977.3|13962.3|13976.9|13961.9|1
1651125980000|2022-04-28 06:06:20|13980.1|13965.1|13980.1|13965.1|13980.1|13965.1|13980.1|13965.1|1
1651125990000|2022-04-28 06:06:30|13981|13966|13981.9|13966.9|13982.8|13967.8|13981|13966|3
1651126000000|2022-04-28 06:06:40|13981.5|13966.5|13981|13966|13981.9|13966.9|13981|13966|2
1651126010000|2022-04-28 06:06:50|13981.4|13966.4|13976.4|13961.4|13981.4|13966.4|13976.4|13961.4|3
1651126020000|2022-04-28 06:07:00|13980|13965|13975.2|13937.7|13983.3|13968.3|13975.2|13937.7|12
1651126030000|2022-04-28 06:07:10|13977.5|13940|13976.8|13951.8|13977.5|13951.8|13974|13940|1
1651126040000|2022-04-28 06:07:20|13984.8|13947.3|13982.4|13957.4|13984.8|13957.4|13979.5|13947.3|0
1651126050000|2022-04-28 06:07:30|13983.4|13958.4|13983.9|13958.9|13983.9|13958.9|13972.2|13957.2|2
1651126060000|2022-04-28 06:07:40|13972.7|13957.7|13976.7|13961.7|13979.9|13964.9|13972.7|13957.7|4
1651126070000|2022-04-28 06:07:50|13979.2|13964.2|13979.2|13964.2|13980.1|13965.1|13978.2|13963.2|0
1651126080000|2022-04-28 06:08:00|13979.6|13964.6|13967.9|13952.9|13980.1|13965.1|13967.9|13952.9|3
1651126090000|2022-04-28 06:08:10|13970|13955|13970.9|13955.9|13971.4|13956.4|13969.1|13954.1|2
1651126100000|2022-04-28 06:08:20|13971|13956|13971|13956|13973.2|13958.2|13967.7|13952.7|3
1651126110000|2022-04-28 06:08:30|13970.5|13955.5|13970|13955|13973.2|13958.2|13970|13955|3
1651126120000|2022-04-28 06:08:40|13972.7|13957.7|13967.3|13952.3|13973.6|13958.6|13967.3|13952.3|3
1651126130000|2022-04-28 06:08:50|13959.7|13944.7|13958.9|13943.9|13962.6|13944.7|13958.9|13937.6|12
1651126150000|2022-04-28 06:09:10|13960.7|13945.7|13960.3|13945.3|13960.7|13945.7|13960.3|13945.3|0
1651126160000|2022-04-28 06:09:20|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|13958.5|13943.5|0
1651126170000|2022-04-28 06:09:30|13958.4|13943.4|13959.8|13944.8|13960.7|13945.7|13954.9|13939.9|1
1651126180000|2022-04-28 06:09:40|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|13961.6|13946.6|0
1651126190000|2022-04-28 06:09:50|13962.9|13947.9|13963.1|13948.1|13963.1|13948.1|13962.9|13947.9|0
1651126200000|2022-04-28 06:10:00|13962.9|13947.9|13962.5|13947.5|13962.9|13947.9|13960.7|13945.7|1
1651126210000|2022-04-28 06:10:10|13963.4|13948.4|13962|13947|13963.4|13948.4|13959.2|13944.2|4
1651126220000|2022-04-28 06:10:20|13958.7|13943.7|13958.3|13943.3|13958.7|13943.7|13958.3|13943.3|1
1651126230000|2022-04-28 06:10:30|13960.3|13945.3|13960.5|13945.5|13960.5|13945.5|13960.3|13945.3|0
1651126240000|2022-04-28 06:10:40|13961.7|13946.7|13951.8|13914.3|13961.8|13946.8|13951.8|13914.3|5
1651126250000|2022-04-28 06:10:50|13950.5|13913|13948.4|13910.9|13950.5|13913|13948.4|13910.9|0
1651126260000|2022-04-28 06:11:00|13948.3|13910.8|13948.3|13910.8|13948.3|13910.8|13948.3|13910.8|0
1651126270000|2022-04-28 06:11:10|13948.2|13910.7|13948.2|13910.7|13948.2|13910.7|13948.2|13910.7|0
1651126290000|2022-04-28 06:11:30|13948.1|13910.6|13946.1|13908.6|13948.1|13910.6|13946.1|13908.6|0
1651126310000|2022-04-28 06:11:50|13945.1|13907.6|13934.9|13909.9|13945.1|13909.9|13934.9|13904.8|0
1651126320000|2022-04-28 06:12:00|13938.9|13901.4|13931.4|13906.4|13938.9|13906.5|13931.4|13901.2|0
1651126330000|2022-04-28 06:12:10|13930.5|13905.5|13923.9|13908.9|13930.5|13908.9|13923.9|13905.4|0
1651126340000|2022-04-28 06:12:20|13922.8|13907.8|13922.5|13907.5|13922.8|13907.8|13921.8|13906.8|1
1651126350000|2022-04-28 06:12:30|13922.9|13907.9|13921.1|13906.1|13923.3|13908.3|13921.1|13906.1|0
1651126360000|2022-04-28 06:12:40|13922.6|13907.6|13923.6|13908.6|13927.7|13912.7|13922.6|13907.6|2
1651126370000|2022-04-28 06:12:50|13923.1|13908.1|13941.3|13916.3|13944.4|13916.3|13922.6|13906.6|10
1651126380000|2022-04-28 06:13:00|13941.6|13916.6|13942.6|13905.1|13942.6|13916.6|13940.7|13905.1|0
1651126390000|2022-04-28 06:13:10|13934.5|13909.5|13932.7|13895.2|13934.5|13909.5|13932.6|13895.1|10
1651126410000|2022-04-28 06:13:30|13932.6|13895.1|13933.5|13896|13933.5|13896|13932.6|13895.1|0
1651126430000|2022-04-28 06:13:50|13926.4|13901.4|13926.4|13901.4|13926.4|13901.4|13926.4|13901.4|0
1651126440000|2022-04-28 06:14:00|13924.8|13899.8|13918|13903|13924.8|13903|13918|13899.8|0
1651126450000|2022-04-28 06:14:10|13917.1|13902.1|13917.1|13902.1|13917.1|13902.1|13917.1|13902.1|0
1651126460000|2022-04-28 06:14:20|13918.4|13903.4|13918.4|13903.4|13918.4|13903.4|13918.4|13903.4|0
1651126470000|2022-04-28 06:14:30|13931.9|13916.9|13931.9|13916.9|13931.9|13916.9|13931.9|13916.9|18
1651126500000|2022-04-28 06:15:00|13932|13917|13932|13917|13932|13917|13932|13917|0
1651126510000|2022-04-28 06:15:10|13939.2|13924.2|13959.2|13921.7|13959.2|13929|13939.2|13921.7|3
1651126530000|2022-04-28 06:15:30|13959.1|13921.6|13953.8|13928.8|13959.1|13928.8|13953.8|13921.6|0
1651126540000|2022-04-28 06:15:40|13953.4|13928.4|13953.4|13928.4|13953.4|13928.4|13953.4|13928.4|0
1651126550000|2022-04-28 06:15:50|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|13946.6|13931.6|0
1651126560000|2022-04-28 06:16:00|13953.3|13915.8|13951.2|13913.7|13953.3|13915.8|13951.2|13913.7|0
1651126570000|2022-04-28 06:16:10|13944.1|13919.1|13942.5|13917.5|13944.1|13919.1|13942.5|13917.5|0
1651126590000|2022-04-28 06:16:30|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|0
1651126600000|2022-04-28 06:16:40|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|0
1651126610000|2022-04-28 06:16:50|13934.8|13919.8|13933.8|13918.8|13934.8|13919.8|13933.8|13918.8|1
1651126620000|2022-04-28 06:17:00|13933.3|13918.3|13933.2|13918.2|13933.3|13918.3|13932.8|13917.8|3
1651126630000|2022-04-28 06:17:10|13936.7|13921.7|13938.1|13923.1|13938.1|13923.1|13932.7|13917.7|9
1651126640000|2022-04-28 06:17:20|13942.8|13927.8|13950.5|13935.5|13950.5|13935.5|13942.8|13927.8|2
1651126650000|2022-04-28 06:17:30|13950.6|13935.6|13941.6|13926.6|13951|13936|13941.6|13926.6|12
1651126660000|2022-04-28 06:17:40|13941.2|13926.2|13933.7|13918.7|13941.2|13926.2|13933.7|13918.7|2
1651126670000|2022-04-28 06:17:50|13933.3|13918.3|13933.2|13918.2|13933.3|13918.3|13932.8|13917.8|1
1651126680000|2022-04-28 06:18:00|13936.3|13921.3|13933.6|13918.6|13936.7|13921.7|13933.2|13918.2|3
1651126690000|2022-04-28 06:18:10|13933.5|13918.5|13933.5|13918.5|13935|13920|13933.5|13918.5|0
1651126700000|2022-04-28 06:18:20|13933.6|13918.6|13939.2|13924.2|13939.6|13924.6|13933.6|13918.6|4
1651126720000|2022-04-28 06:18:40|13939.5|13924.5|13940.2|13925.2|13940.2|13925.2|13939.5|13924.5|0
1651126730000|2022-04-28 06:18:50|13941|13926|13940.6|13925.6|13941|13926|13940.6|13925.6|0
1651126740000|2022-04-28 06:19:00|13941.9|13926.9|13942.5|13927.5|13942.5|13927.5|13941.9|13926.9|5
1651126750000|2022-04-28 06:19:10|13944.5|13929.5|13944.5|13929.5|13944.5|13929.5|13944.5|13929.5|2
1651126760000|2022-04-28 06:19:20|13942.7|13927.7|13942.5|13927.5|13942.7|13927.7|13942.5|13927.5|0
1651126770000|2022-04-28 06:19:30|13943.7|13928.7|13940.2|13902.7|13944.1|13928.7|13940.2|13902.7|1
1651126800000|2022-04-28 06:20:00|13940.1|13902.6|13940.1|13902.6|13940.1|13902.6|13940.1|13902.6|0
1651126820000|2022-04-28 06:20:20|13939.2|13901.7|13939.2|13901.7|13939.2|13901.7|13939.2|13901.7|0
1651126830000|2022-04-28 06:20:30|13939.1|13901.6|13925.7|13900.7|13939.1|13904.3|13925.7|13898.5|0
1651126840000|2022-04-28 06:20:40|13924.3|13899.3|13919.2|13904.2|13924.3|13904.2|13918.3|13898.8|0
1651126850000|2022-04-28 06:20:50|13917|13902|13917|13902|13917|13902|13917|13902|0
1651126860000|2022-04-28 06:21:00|13915.2|13900.2|13926.8|13911.8|13926.8|13911.8|13915.2|13900.2|3
1651126870000|2022-04-28 06:21:10|13925.4|13910.4|13919.7|13904.7|13925.4|13910.4|13918.8|13903.8|1
1651126880000|2022-04-28 06:21:20|13921|13906|13919.9|13904.9|13921|13906|13919.9|13904.9|0
1651126890000|2022-04-28 06:21:30|13919.8|13904.8|13919.3|13904.3|13921.2|13906.2|13918|13903|1
1651126900000|2022-04-28 06:21:40|13924.2|13909.2|13919.3|13904.3|13924.2|13909.2|13918.4|13903.4|2
1651126910000|2022-04-28 06:21:50|13924.7|13909.7|13925.2|13910.2|13925.2|13910.2|13919.8|13904.8|1
1651126920000|2022-04-28 06:22:00|13925.1|13910.1|13923.4|13908.4|13926.9|13911.9|13923.3|13908.3|2
1651126930000|2022-04-28 06:22:10|13922.1|13907.1|13922.9|13907.9|13926.5|13911.5|13922|13907|2
1651126940000|2022-04-28 06:22:20|13920.7|13905.7|13921.9|13906.9|13926.8|13911.8|13920.5|13905.5|2
1651126950000|2022-04-28 06:22:30|13944.9|13907.4|13938.1|13913.1|13944.9|13913.1|13938.1|13907.4|10
1651126960000|2022-04-28 06:22:40|13938|13913|13934.4|13919.4|13938|13919.4|13933.5|13913|0
1651126970000|2022-04-28 06:22:50|13932.2|13917.2|13937.2|13922.2|13940.2|13925.2|13931.9|13916.9|2
1651126980000|2022-04-28 06:23:00|13937.4|13922.4|13934.2|13919.2|13937.4|13922.4|13934.2|13919.2|0
1651126990000|2022-04-28 06:23:10|13935.2|13920.2|13935.8|13920.8|13937.6|13922.6|13935.2|13920.2|0
1651127000000|2022-04-28 06:23:20|13935.1|13920.1|13935.1|13920.1|13935.6|13920.6|13935.1|13920.1|3
1651127010000|2022-04-28 06:23:30|13934.7|13919.7|13932.3|13917.3|13936.4|13921.4|13929.4|13910.3|1
1651127020000|2022-04-28 06:23:40|13931.9|13916.9|13932.4|13917.4|13932.4|13917.4|13931.9|13916.9|1
1651127030000|2022-04-28 06:23:50|13931.4|13916.4|13928.5|13913.5|13931.4|13916.4|13927.7|13912.7|0
1651127040000|2022-04-28 06:24:00|13928.6|13913.6|13932.2|13917.2|13932.2|13917.2|13928.6|13913.6|2
1651127050000|2022-04-28 06:24:10|||||||||2
1651127060000|2022-04-28 06:24:20|13936.3|13921.3|13932.7|13917.7|13936.7|13921.7|13932.7|13917.7|1
1651127070000|2022-04-28 06:24:30|13932.2|13917.2|13932.2|13917.2|13932.2|13917.2|13932.2|13917.2|1
1651127080000|2022-04-28 06:24:40|13932.5|13917.5|13935|13920|13937.5|13922.5|13932.5|13917.5|4
1651127090000|2022-04-28 06:24:50|||||||||1
1651127100000|2022-04-28 06:25:00|13937.2|13922.2|13937.8|13922.8|13939.7|13924.7|13937.2|13922.2|4
1651127110000|2022-04-28 06:25:10|13941.4|13926.4|13937.2|13922.2|13941.8|13926.8|13937.2|13922.2|2
1651127120000|2022-04-28 06:25:20|||||||||1
1651127130000|2022-04-28 06:25:30|||||||||2
1651127140000|2022-04-28 06:25:40|13937.7|13922.7|13937.6|13922.6|13937.7|13922.7|13937.6|13922.6|2
1651127150000|2022-04-28 06:25:50|13937.2|13922.2|13940.8|13925.8|13940.8|13925.8|13937.2|13922.2|6
1651127160000|2022-04-28 06:26:00|13941|13926|13941|13926|13941|13926|13941|13926|0
1651127170000|2022-04-28 06:26:10|13941.6|13926.6|13941.6|13926.6|13941.6|13926.6|13941.6|13926.6|0
1651127230000|2022-04-28 06:27:10|13938.4|13923.4|13941.1|13903.6|13942|13923.4|13935.7|13903.6|3
1651127240000|2022-04-28 06:27:20|13936.4|13911.4|13934|13909|13941.8|13911.4|13934|13904.3|0
1651127250000|2022-04-28 06:27:30|13933.1|13908.1|13924.5|13909.5|13933.1|13910.4|13924.5|13905.8|0
1651127260000|2022-04-28 06:27:40|13925.8|13910.8|13926.7|13911.7|13931.7|13916.7|13925.4|13910.4|4
1651127270000|2022-04-28 06:27:50|13931.2|13916.2|13926.3|13911.3|13931.8|13916.8|13925.3|13910.3|2
1651127280000|2022-04-28 06:28:00|13926.8|13911.8|13928.5|13913.5|13933.5|13918.5|13926.8|13911.8|1
1651127300000|2022-04-28 06:28:20|13928|13913|13928.5|13913.5|13928.5|13913.5|13926.6|13911.6|2
1651127310000|2022-04-28 06:28:30|13933|13918|13928.5|13913.5|13933.5|13918.5|13928.5|13913.5|0
1651127320000|2022-04-28 06:28:40|13928|13913|13928.5|13913.5|13933|13918|13928|13913|0
1651127330000|2022-04-28 06:28:50|13928|13913|13927.5|13912.5|13928.5|13913.5|13927.5|13912.5|2
1651127340000|2022-04-28 06:29:00|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|0
1651127350000|2022-04-28 06:29:10|13932.8|13917.8|13927.4|13912.4|13933.4|13918.4|13927.4|13912.4|0
1651127360000|2022-04-28 06:29:20|13926.9|13911.9|13927.3|13912.3|13927.3|13912.3|13926.4|13911.4|1
1651127370000|2022-04-28 06:29:30|13933.3|13918.3|13927.8|13912.8|13933.3|13918.3|13927.8|13912.8|0
1651127380000|2022-04-28 06:29:40|13929.6|13914.6|13934|13919|13934|13919|13929.6|13914.6|0
1651127400000|2022-04-28 06:30:00|13933.9|13918.9|13933.9|13918.9|13933.9|13918.9|13933.9|13918.9|0
1651127420000|2022-04-28 06:30:20|13934.8|13919.8|13934.8|13919.8|13934.8|13919.8|13934.8|13919.8|0
1651127430000|2022-04-28 06:30:30|13937|13922|13937.5|13922.5|13937.5|13922.5|13937|13922|0
1651127440000|2022-04-28 06:30:40|13937.6|13922.6|13939.5|13924.5|13939.5|13924.5|13937.6|13922.6|0
1651127450000|2022-04-28 06:30:50|13941|13926|13941|13926|13941|13926|13941|13926|0
1651127460000|2022-04-28 06:31:00|13942.9|13927.9|13942.4|13927.4|13943|13928|13942|13927|5
1651127470000|2022-04-28 06:31:10|13942.8|13927.8|13943.2|13928.2|13943.2|13928.2|13942.8|13927.8|2
1651127480000|2022-04-28 06:31:20|13944.2|13929.2|13943.8|13928.8|13944.2|13929.2|13943.8|13928.8|3
1651127490000|2022-04-28 06:31:30|13944|13929|13944.6|13929.6|13944.6|13929.6|13944|13929|2
1651127500000|2022-04-28 06:31:40|13944.7|13929.7|13944.8|13929.8|13944.8|13929.8|13944.3|13929.3|1
1651127510000|2022-04-28 06:31:50|13945|13930|13945.2|13930.2|13945.2|13930.2|13945|13930|1
1651127520000|2022-04-28 06:32:00|13945.1|13930.1|13953.3|13938.3|13953.3|13938.3|13945.1|13930.1|6
1651127530000|2022-04-28 06:32:10|13954.2|13939.2|13965.7|13940.7|13965.7|13941.4|13954.2|13939.2|0
1651127540000|2022-04-28 06:32:20|13963.3|13948.3|13965.5|13950.5|13965.5|13950.5|13963.3|13948.3|0
1651127550000|2022-04-28 06:32:30|13965.7|13950.7|13974.4|13959.4|13979.8|13959.8|13965.7|13950.7|1
1651127560000|2022-04-28 06:32:40|13974.8|13959.8|13975.4|13960.4|13975.4|13960.4|13974.8|13959.8|0
1651127570000|2022-04-28 06:32:50|13975.9|13960.9|13976.1|13961.1|13977.3|13962.3|13971.6|13956.6|0
1651127580000|2022-04-28 06:33:00|13976|13961|13971|13956|13976.3|13961.3|13970.2|13955.2|3
1651127590000|2022-04-28 06:33:10|13971.8|13956.8|13969.1|13954.1|13972.3|13957.3|13969.1|13954.1|4
1651127600000|2022-04-28 06:33:20|13968.4|13953.4|13970.2|13955.2|13970.2|13955.2|13968.4|13953.4|0
1651127610000|2022-04-28 06:33:30|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|13970.4|13955.4|0
1651127620000|2022-04-28 06:33:40|13970.5|13955.5|13968|13953|13970.7|13955.7|13968|13953|2
1651127630000|2022-04-28 06:33:50|13967.9|13952.9|13964|13949|13970.6|13955.6|13964|13949|6
1651127640000|2022-04-28 06:34:00|13963.6|13948.6|13959.2|13944.2|13963.6|13948.6|13959.2|13944.2|1
1651127650000|2022-04-28 06:34:10|13959.7|13944.7|13962|13947|13962.5|13947.5|13958.9|13943.9|1
1651127660000|2022-04-28 06:34:20|13962.5|13947.5|13961.5|13946.5|13962.9|13947.9|13961.5|13946.5|0
1651127670000|2022-04-28 06:34:30|13962.4|13947.4|13962.4|13947.4|13962.4|13947.4|13962.4|13947.4|0
1651127680000|2022-04-28 06:34:40|13963.7|13948.7|13963.2|13948.2|13964.6|13949.6|13961.7|13946.7|0
1651127690000|2022-04-28 06:34:50|13962.2|13947.2|13960.2|13945.2|13965.2|13950.2|13960.2|13945.2|3
1651127700000|2022-04-28 06:35:00|13962.5|13947.5|13964.3|13949.3|13964.3|13949.3|13962.5|13947.5|2
1651127710000|2022-04-28 06:35:10|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|13964.2|13949.2|0
1651127730000|2022-04-28 06:35:30|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|13963.8|13948.8|0
1651127740000|2022-04-28 06:35:40|13963.4|13948.4|13963.4|13948.4|13963.4|13948.4|13963.4|13948.4|0
1651127760000|2022-04-28 06:36:00|13963.5|13948.5|13967.5|13952.5|13967.5|13952.5|13963.5|13948.5|1
1651127770000|2022-04-28 06:36:10|13967.6|13952.6|13967.6|13952.6|13967.6|13952.6|13967.6|13952.6|0
1651127790000|2022-04-28 06:36:30|13967.5|13952.5|13967.5|13952.5|13967.5|13952.5|13967.5|13952.5|0
1651127820000|2022-04-28 06:37:00|13970.5|13955.5|13970.7|13955.7|13970.7|13955.7|13970.5|13955.5|0
1651127830000|2022-04-28 06:37:10|13971.2|13956.2|13965.3|13950.3|13971.2|13956.2|13964|13949|2
1651127860000|2022-04-28 06:37:40|13965|13950|13965|13950|13965|13950|13965|13950|0
1651127880000|2022-04-28 06:38:00|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|13968.1|13953.1|0
1651127900000|2022-04-28 06:38:20|13966.8|13951.8|13965.9|13950.9|13966.8|13951.8|13965|13950|0
1651127960000|2022-04-28 06:39:20|13968.1|13953.1|13986.2|13948.7|13987.7|13953.3|13968.1|13948.3|1
1651127970000|2022-04-28 06:39:30|13985.4|13947.9|13978.2|13953.2|13986.2|13955|13978.2|13947.8|0
1651127980000|2022-04-28 06:39:40|13978.6|13953.6|13978.1|13953.1|13985.7|13953.6|13978.1|13948.2|0
1651127990000|2022-04-28 06:39:50|13977.7|13952.7|13977.7|13952.7|13977.7|13952.7|13977.7|13952.7|0
1651128000000|2022-04-28 06:40:00|13976.8|13951.8|13976.8|13951.8|13976.8|13951.8|13976.8|13951.8|0
1651128010000|2022-04-28 06:40:10|13970.9|13955.9|13974.7|13959.7|13974.7|13959.7|13970.5|13955.5|1
1651128020000|2022-04-28 06:40:20|13973|13958|13966.8|13951.8|13973.8|13958.8|13966.8|13951.8|1
1651128040000|2022-04-28 06:40:40|13966.3|13951.3|13967.5|13952.5|13967.5|13952.5|13964.3|13949.3|0
1651128050000|2022-04-28 06:40:50|13967.1|13952.1|13966|13951|13967.1|13952.1|13966|13951|0
1651128060000|2022-04-28 06:41:00|13964.2|13949.2|13963.3|13948.3|13964.2|13949.2|13963.3|13948.3|0
1651128070000|2022-04-28 06:41:10|13963.5|13948.5|13963.1|13948.1|13965.3|13950.3|13963.1|13948.1|0
1651128080000|2022-04-28 06:41:20|13963|13948|13959.8|13944.8|13963|13948|13959.8|13944.8|7
1651128090000|2022-04-28 06:41:30|13959.4|13944.4|13959.5|13944.5|13959.5|13944.5|13959.4|13944.4|1
1651128120000|2022-04-28 06:42:00|13960.4|13945.4|13973|13958|13973|13958|13960|13945|11
1651128130000|2022-04-28 06:42:10|13971.5|13956.5|13970.4|13955.4|13972.4|13956.5|13968.7|13947.4|0
1651128140000|2022-04-28 06:42:20|13968.6|13953.6|13966.7|13951.7|13969.5|13954.5|13966.7|13951.7|2
1651128150000|2022-04-28 06:42:30|13966.4|13951.4|13969.3|13954.3|13969.3|13954.3|13965.3|13950.3|0
1651128160000|2022-04-28 06:42:40|13970|13955|13969.9|13954.9|13970|13955|13966.5|13951.5|3
1651128170000|2022-04-28 06:42:50|13973.1|13958.1|13966.8|13951.8|13973.4|13958.4|13966.1|13951.1|1
1651128180000|2022-04-28 06:43:00|13966.9|13951.9|13969.4|13954.4|13969.4|13954.4|13966.9|13951.9|1
1651128190000|2022-04-28 06:43:10|13969.5|13944.5|13966.9|13951.9|13969.5|13951.9|13966.9|13944.1|1
1651128200000|2022-04-28 06:43:20|13972.4|13957.4|13969.5|13954.5|13973.6|13958.6|13967.6|13952.6|1
1651128210000|2022-04-28 06:43:30|13969.6|13954.6|13969.6|13954.6|13973.6|13958.6|13969.6|13954.6|0
1651128220000|2022-04-28 06:43:40|13971.3|13956.3|13974|13959|13974|13959|13971.3|13956.3|0
1651128230000|2022-04-28 06:43:50|13976|13961|14006.1|13991.1|14006.1|13991.1|13976|13961|7
1651128240000|2022-04-28 06:44:00|14006|13991|14009.2|13971.7|14009.2|13991|14006|13971.7|1
1651128250000|2022-04-28 06:44:10|14008.4|13970.9|14002.6|13965.1|14008.4|13970.9|14002.6|13965.1|0
1651128270000|2022-04-28 06:44:30|14002.5|13965|13998.7|13961.2|14002.5|13965|13998.7|13961.2|0
1651128300000|2022-04-28 06:45:00|13998.5|13961|13991.7|13966.7|13998.5|13966.8|13991.7|13961|0
1651128310000|2022-04-28 06:45:10|13991.2|13966.2|13995|13957.5|13995.2|13966.2|13991.2|13957.5|0
1651128320000|2022-04-28 06:45:20|13995.5|13958|13995.5|13958|13995.5|13958|13995.5|13958|0
1651128330000|2022-04-28 06:45:30|13996|13958.5|13996|13958.5|13996|13958.5|13996|13958.5|0
1651128350000|2022-04-28 06:45:50|13995.1|13957.6|13995.1|13957.6|13995.1|13957.6|13995.1|13957.6|0
1651128370000|2022-04-28 06:46:10|13995|13957.5|13995|13957.5|13995|13957.5|13995|13957.5|0
1651128390000|2022-04-28 06:46:30|13994.1|13956.6|13994.1|13956.6|13994.1|13956.6|13994.1|13956.6|0
1651128400000|2022-04-28 06:46:40|13987|13962|13984.6|13959.6|13987|13962|13984.6|13959.6|0
1651128410000|2022-04-28 06:46:50|13984.2|13959.2|13984.2|13959.2|13984.2|13959.2|13984.2|13959.2|0
1651128420000|2022-04-28 06:47:00|13983.4|13958.4|13982.9|13957.9|13983.4|13958.4|13982.9|13957.9|0
1651128430000|2022-04-28 06:47:10|13982.3|13957.3|13977|13962|13982.3|13962.8|13977|13957.3|2
1651128440000|2022-04-28 06:47:20|13976|13961|13975|13960|13976.9|13961.9|13975|13960|0
1651128450000|2022-04-28 06:47:30|13974.5|13959.5|13975|13960|13975.5|13960.5|13974.5|13959.5|0
1651128460000|2022-04-28 06:47:40|13975.5|13960.5|13975|13960|13975.5|13960.5|13975|13960|2
1651128470000|2022-04-28 06:47:50|13976|13961|13976|13961|13976|13961|13976|13961|0
1651128480000|2022-04-28 06:48:00|13975.5|13960.5|13974.9|13959.9|13975.5|13960.5|13974.5|13959.5|5
1651128490000|2022-04-28 06:48:10|13975.4|13960.4|13975.4|13960.4|13975.4|13960.4|13975.4|13960.4|0
1651128500000|2022-04-28 06:48:20|13975|13960|13975|13960|13975.9|13960.9|13975|13960|6
1651128520000|2022-04-28 06:48:40|13975.4|13960.4|13975.8|13960.8|13975.8|13960.8|13975.4|13960.4|1
1651128540000|2022-04-28 06:49:00|13976.5|13961.5|13979.2|13964.2|13979.2|13964.2|13976.5|13961.5|4
1651128550000|2022-04-28 06:49:10|13978.8|13963.8|13979|13964|13979|13964|13978.7|13963.7|0
1651128560000|2022-04-28 06:49:20|13979.3|13964.3|13978.6|13963.6|13979.3|13964.3|13977.2|13962.2|3
1651128570000|2022-04-28 06:49:30|13976.7|13961.7|13977.1|13962.1|13977.2|13962.2|13976.7|13961.7|8
1651128580000|2022-04-28 06:49:40|13973.5|13958.5|13972.3|13957.3|13977.1|13962.1|13972.3|13957.3|3
1651128590000|2022-04-28 06:49:50|13974|13959|13975.7|13960.7|13976.2|13961.2|13971.5|13956.5|1
1651128600000|2022-04-28 06:50:00|13974.3|13959.3|13975|13960|13975.4|13960.4|13974.3|13959.3|2
1651128610000|2022-04-28 06:50:10|13974.5|13959.5|13974.5|13959.5|13974.5|13959.5|13974.5|13959.5|0
1651128620000|2022-04-28 06:50:20|13972.5|13957.5|13968.5|13953.5|13972.5|13957.5|13968.5|13953.5|0
1651128630000|2022-04-28 06:50:30|13971.2|13956.2|13970.4|13955.4|13972.3|13957.3|13969.9|13954.9|0
1651128640000|2022-04-28 06:50:40|13973.5|13958.5|13974.6|13959.6|13974.6|13959.6|13973.1|13958.1|0
1651128650000|2022-04-28 06:50:50|13975.4|13960.4|13976.9|13961.9|13976.9|13961.9|13975.4|13960.4|0
1651128660000|2022-04-28 06:51:00|13976.8|13961.8|13969.7|13954.7|13977.7|13962.7|13969.7|13954.7|4
1651128670000|2022-04-28 06:51:10|13967.4|13952.4|13970.3|13955.3|13970.3|13955.3|13967.3|13952.3|0
1651128680000|2022-04-28 06:51:20|13967.3|13952.3|13967.4|13952.4|13968.5|13953.5|13965.6|13950.6|0
1651128690000|2022-04-28 06:51:30|13967.3|13952.3|13972.8|13957.8|13972.8|13957.8|13967|13952|3
1651128700000|2022-04-28 06:51:40|13974|13959|13974|13959|13974|13959|13973.1|13958.1|3
1651128720000|2022-04-28 06:52:00|13974.2|13959.2|13977.6|13962.6|13977.6|13962.6|13974.2|13959.2|5
1651128730000|2022-04-28 06:52:10|13978.3|13963.3|13976.1|13961.1|13978.4|13963.4|13976.1|13961.1|2
1651128750000|2022-04-28 06:52:30|13977|13962|13978|13963|13978|13963|13977|13962|0
1651128760000|2022-04-28 06:52:40|13976.6|13961.6|13976|13961|13976.6|13961.6|13976|13961|0
1651128770000|2022-04-28 06:52:50|13974.2|13959.2|13974.7|13959.7|13974.7|13959.7|13974.2|13959.2|0
1651128780000|2022-04-28 06:53:00|13977.8|13962.8|13977.8|13962.8|13977.8|13962.8|13977.8|13962.8|0
1651128790000|2022-04-28 06:53:10|13977.9|13962.9|13975.5|13960.5|13977.9|13962.9|13974.7|13959.7|1
1651128800000|2022-04-28 06:53:20|13974.6|13959.6|13975.4|13960.4|13975.4|13960.4|13974.5|13959.5|4
1651128810000|2022-04-28 06:53:30|13976.3|13961.3|13976.8|13961.8|13976.8|13961.8|13976.3|13961.3|1
1651128840000|2022-04-28 06:54:00|13986.2|13971.2|13991|13976|13992.8|13976.2|13986.2|13967.8|2
1651128850000|2022-04-28 06:54:10|13989.2|13974.2|13990.1|13975.1|13990.6|13975.6|13988.7|13973.7|2
1651128860000|2022-04-28 06:54:20|13991.1|13976.1|13991|13976|13993.7|13978.7|13990.1|13975.1|6
1651128870000|2022-04-28 06:54:30|13991.1|13976.1|13992.9|13977.9|13992.9|13977.9|13991.1|13976.1|2
1651128880000|2022-04-28 06:54:40|13993.5|13978.5|13997.1|13982.1|13997.1|13982.1|13993.5|13978.5|1
1651128890000|2022-04-28 06:54:50|13998.2|13983.2|13997.8|13982.8|13998.2|13983.2|13997.8|13982.8|2
1651128900000|2022-04-28 06:55:00|13998.1|13983.1|14019.3|14004.3|14019.3|14004.3|13998.1|13983.1|5
1651128910000|2022-04-28 06:55:10|14019.4|14004.4|14019.5|14004.5|14019.9|14004.9|14018.4|14003.4|3
1651128920000|2022-04-28 06:55:20|14020.7|14005.7|14020.7|14005.7|14020.7|14005.7|14020.7|14005.7|0
1651128940000|2022-04-28 06:55:40|14020.8|14005.8|14020.8|14005.8|14020.8|14005.8|14020.8|14005.8|0
1651128950000|2022-04-28 06:55:50|14017|14002|14017|14002|14017|14002|14017|14002|4
1651128970000|2022-04-28 06:56:10|14016.2|14001.2|14016.2|14001.2|14016.2|14001.2|14016.2|14001.2|0
1651129030000|2022-04-28 06:57:10|14016.6|14001.6|14016.1|14001.1|14017.5|14002.5|14016.1|14001.1|6
1651129050000|2022-04-28 06:57:30|14016|14001|14016|14001|14016|14001|14016|14001|0
1651129080000|2022-04-28 06:58:00|14015.1|14000.1|14014.2|13999.2|14015.1|14000.1|14014.2|13999.2|5
1651129130000|2022-04-28 06:58:50|14013.3|13998.3|14013.3|13998.3|14013.3|13998.3|14013.3|13998.3|1
1651129140000|2022-04-28 06:59:00|14012.4|13997.4|14012.4|13997.4|14012.4|13997.4|14012.4|13997.4|0
1651129150000|2022-04-28 06:59:10|14012.5|13997.5|14013|13998|14013|13998|14012.5|13997.5|1
1651129180000|2022-04-28 06:59:40|14013.1|13998.1|14013.1|13998.1|14013.1|13998.1|14013.1|13998.1|8
1651129200000|2022-04-28 07:00:00|14014|13999|14013.6|13998.6|14014|13999|14013.6|13998.6|0
1651129210000|2022-04-28 07:00:10|14013.5|13998.5|14013.5|13998.5|14013.5|13998.5|14013.5|13998.5|0
1651129260000|2022-04-28 07:01:00|14014|13999|14013.1|13998.1|14014|13999|14013.1|13998.1|0
1651129290000|2022-04-28 07:01:30|14012.2|13997.2|14006.8|13991.8|14012.2|13997.2|14006.8|13991.8|10
1651129300000|2022-04-28 07:01:40|14006.7|13991.7|14006.7|13991.7|14006.7|13991.7|14006.7|13991.7|0
1651129310000|2022-04-28 07:01:50|14007.6|13992.6|14003.2|13988.2|14007.6|13992.6|14003.2|13988.2|1
1651129320000|2022-04-28 07:02:00|14003.3|13988.3|14006.5|13991.5|14007.8|13992.8|14003.3|13988.3|2
1651129330000|2022-04-28 07:02:10|14007|13992|14006.4|13991.4|14007|13992|14004.4|13989.4|3
1651129340000|2022-04-28 07:02:20|14007.3|13992.3|14006|13991|14007.9|13992.9|14006|13991|5
1651129350000|2022-04-28 07:02:30|||||||||1
1651129360000|2022-04-28 07:02:40|14005.9|13990.9|14005.7|13990.7|14005.9|13990.9|14003.2|13988.2|3
1651129370000|2022-04-28 07:02:50|14003|13988|14005.7|13990.7|14005.9|13990.9|14003|13988|2
1651129380000|2022-04-28 07:03:00|14005.9|13990.9|14000.8|13985.8|14005.9|13990.9|14000.8|13985.8|6
1651129390000|2022-04-28 07:03:10|14000.4|13985.4|13998|13983|14000.4|13985.4|13997.6|13982.6|1
1651129400000|2022-04-28 07:03:20|13997.9|13982.9|13991.6|13976.6|13997.9|13982.9|13991.6|13976.6|1
1651129410000|2022-04-28 07:03:30|13991.5|13976.5|13987.1|13972.1|13991.5|13976.5|13986.2|13971.2|0
1651129420000|2022-04-28 07:03:40|13984.8|13969.8|13983.1|13968.1|13985.6|13970.6|13981.3|13966.3|0
1651129430000|2022-04-28 07:03:50|13983.5|13968.5|13984.9|13969.9|13984.9|13969.9|13983.5|13968.5|0
1651129440000|2022-04-28 07:04:00|13984.4|13969.4|13988.3|13973.3|13988.3|13973.3|13984.4|13969.4|4
1651129450000|2022-04-28 07:04:10|13985.4|13970.4|13985.3|13970.3|13985.4|13970.4|13985.3|13970.3|1
1651129470000|2022-04-28 07:04:30|13984|13969|13983.1|13968.1|13984|13969|13983.1|13968.1|0
1651129500000|2022-04-28 07:05:00|13982.2|13967.2|13977.1|13962.1|13982.2|13967.2|13975.2|13960.2|2
1651129510000|2022-04-28 07:05:10|13975.3|13960.3|13975.8|13960.8|13975.8|13960.8|13973.9|13958.9|0
1651129540000|2022-04-28 07:05:40|13974.4|13959.4|13973.4|13958.4|13974.4|13959.4|13973.4|13958.4|1
1651129550000|2022-04-28 07:05:50|13977.4|13962.4|13974.4|13959.4|13977.4|13962.4|13974.4|13959.4|0
1651129560000|2022-04-28 07:06:00|13976.2|13961.2|13981.5|13966.5|13981.5|13966.5|13973.3|13958.3|9
1651129570000|2022-04-28 07:06:10|13981.8|13966.8|13981.3|13966.3|13981.8|13966.8|13981.3|13966.3|0
1651129580000|2022-04-28 07:06:20|13981.7|13966.7|13982.3|13967.3|13982.3|13967.3|13981.7|13966.7|2
1651129590000|2022-04-28 07:06:30|13982.4|13967.4|13983.4|13968.4|13983.4|13968.4|13982.4|13967.4|0
1651129600000|2022-04-28 07:06:40|13985.7|13970.7|13986.6|13971.6|13986.6|13971.6|13985.7|13970.7|0
1651129610000|2022-04-28 07:06:50|13987.1|13972.1|13987.1|13972.1|13987.1|13972.1|13987.1|13972.1|0
1651129620000|2022-04-28 07:07:00|13987.6|13972.6|13994.4|13979.4|13995.3|13980.3|13987.6|13972.6|1
1651129630000|2022-04-28 07:07:10|13997|13982|13995.3|13980.3|13997.2|13982.2|13994.1|13979.1|0
1651129640000|2022-04-28 07:07:20|13995.8|13980.8|13999|13984|13999|13984|13995.3|13980.3|0
1651129650000|2022-04-28 07:07:30|13999.1|13984.1|14004.9|13989.9|14004.9|13989.9|13999.1|13984.1|2
1651129660000|2022-04-28 07:07:40|14005|13990|14004|13989|14005|13990|14002.9|13987.9|1
1651129670000|2022-04-28 07:07:50|14004.5|13989.5|14005|13990|14005|13990|14004.1|13989.1|0
1651129680000|2022-04-28 07:08:00|14005.2|13990.2|14011.1|13996.1|14011.1|13996.1|14005.2|13990.2|1
1651129690000|2022-04-28 07:08:10|14012.9|13997.9|14014|13999|14014|13999|14012.9|13997.9|0
1651129710000|2022-04-28 07:08:30|14013.9|13998.9|14013.9|13998.9|14013.9|13998.9|14013.9|13998.9|0
1651129720000|2022-04-28 07:08:40|14014|13999|14014|13999|14014|13999|14014|13999|0
1651129740000|2022-04-28 07:09:00|14015.8|14000.8|14015.9|14000.9|14015.9|14000.9|14015.8|14000.8|0
1651129750000|2022-04-28 07:09:10|14019.7|14004.7|14025.5|14010.5|14029.2|14010.5|14019.7|14004.2|3
1651129760000|2022-04-28 07:09:20|14031.4|14006.4|14031.4|14006.4|14031.4|14006.4|14031.4|14006.4|0
1651129780000|2022-04-28 07:09:40|14027.3|14012.3|14027.3|14012.3|14027.3|14012.3|14027.3|14012.3|0
1651129800000|2022-04-28 07:10:00|14031.4|14006.4|14034.1|13996.6|14034.5|14006.4|14031.4|13996.6|3
1651129810000|2022-04-28 07:10:10|14034.5|13997|14034.5|13997|14034.5|13997|14034.5|13997|5
1651129820000|2022-04-28 07:10:20|14026.9|14011.9|14016.2|14001.2|14026.9|14011.9|14016.2|14001.2|2
1651129830000|2022-04-28 07:10:30|14016|14001|14018.5|13981|14018.5|14001|14015.7|13981|1
1651129840000|2022-04-28 07:10:40|14019.4|13981.9|14020.6|13983.1|14020.6|13983.1|14019.4|13981.9|0
1651129850000|2022-04-28 07:10:50|14015.4|13990.4|14017.2|13992.2|14017.2|13992.2|14015.4|13990.4|0
1651129860000|2022-04-28 07:11:00|14017.3|13992.3|14015.8|14000.8|14017.3|14000.8|14013.1|13992.3|1
1651129870000|2022-04-28 07:11:10|14015.4|14000.4|14015.4|14000.4|14015.8|14000.8|14011.1|13996.1|3
1651129890000|2022-04-28 07:11:30|14032.3|13994.8|14032.3|13994.8|14032.3|13994.8|14032.3|13994.8|0
1651129900000|2022-04-28 07:11:40|14027.8|14002.8|14024.1|14009.1|14028.7|14009.1|14024.1|14002.8|0
1651129910000|2022-04-28 07:11:50|14024.6|14009.6|14033.2|14008.2|14033.2|14009.6|14024.6|14008.2|1
1651129940000|2022-04-28 07:12:20|14018.3|14003.3|14021.9|14006.9|14023.7|14008.7|14018.3|14003.3|3
1651129950000|2022-04-28 07:12:30|14021|14006|14024.1|14009.1|14038.6|14009.1|14021|14001|2
1651129960000|2022-04-28 07:12:40|14023.3|14008.3|14017.8|14002.8|14024.2|14009.2|14017.8|14002.8|2
1651129970000|2022-04-28 07:12:50|14017.6|14002.6|14016.2|14001.2|14017.6|14002.6|14016.2|14001.2|1
1651129980000|2022-04-28 07:13:00|14014.5|13999.5|14013.1|13998.1|14014.5|13999.5|14013.1|13998.1|0
1651129990000|2022-04-28 07:13:10|14012.6|13997.6|14014.3|13999.3|14014.3|13999.3|14010.4|13995.4|0
1651130000000|2022-04-28 07:13:20|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|1
1651130010000|2022-04-28 07:13:30|14015|14000|14015|14000|14015|14000|14015|14000|0
1651130020000|2022-04-28 07:13:40|14014.5|13999.5|14012.7|13997.7|14014.5|13999.5|14012.7|13997.7|1
1651130030000|2022-04-28 07:13:50|14012.6|13997.6|14014|13999|14017.5|14002.5|14012.6|13997.6|7
1651130040000|2022-04-28 07:14:00|14012.6|13997.6|14013.4|13998.4|14014|13999|14012.6|13997.6|2
1651130050000|2022-04-28 07:14:10|14019.4|14004.4|14028.4|14013.4|14028.4|14013.4|14019.4|14004.4|5
1651130060000|2022-04-28 07:14:20|14030|14015|14023.7|14008.7|14030|14015|14022.7|14007.7|2
1651130070000|2022-04-28 07:14:30|14022.8|14007.8|14022.8|14007.8|14026|14011|14022.4|14007.4|0
1651130080000|2022-04-28 07:14:40|14024.7|14009.7|14023.1|14008.1|14027.5|14012.5|14023.1|14008.1|4
1651130090000|2022-04-28 07:14:50|14020.7|14005.7|14018|14003|14020.7|14005.7|14018|14003|0
1651130100000|2022-04-28 07:15:00|14017.1|14002.1|14018.1|14003.1|14022.6|14007.6|14017.1|14002.1|3
1651130110000|2022-04-28 07:15:10|14019|14004|14018.1|14003.1|14019|14004|14018.1|14003.1|5
1651130120000|2022-04-28 07:15:20|14022.6|14007.6|14018.5|14003.5|14023.6|14008.6|14018.5|14003.5|1
1651130130000|2022-04-28 07:15:30|14018.1|14003.1|14018.5|14003.5|14018.5|14003.5|14018.1|14003.1|1
1651130140000|2022-04-28 07:15:40|14018.7|14003.7|14021.9|14006.9|14021.9|14006.9|14018.7|14003.7|8
1651130170000|2022-04-28 07:16:10|14021.4|14006.4|14021.1|14006.1|14021.4|14006.4|14020.4|14005.4|1
1651130180000|2022-04-28 07:16:20|14024.7|14009.7|14021|14006|14025|14010|14021|14006|1
1651130190000|2022-04-28 07:16:30|14021.1|14006.1|14020.5|14005.5|14025.5|14010.5|14020.5|14005.5|1
1651130200000|2022-04-28 07:16:40|14020.9|14005.9|14024.9|14009.9|14024.9|14009.9|14020.5|14005.5|4
1651130210000|2022-04-28 07:16:50|14026.8|14011.8|14026.8|14011.8|14026.8|14011.8|14026.8|14011.8|4
1651130220000|2022-04-28 07:17:00|14029.5|14014.5|14042.9|14027.9|14043.3|14028.3|14029.5|14014.5|5
1651130230000|2022-04-28 07:17:10|14043.4|14028.4|14040|14025|14045.9|14030.9|14040|14025|2
1651130240000|2022-04-28 07:17:20|14038.2|14023.2|14042.4|14027.4|14042.4|14027.4|14037.9|14022.9|3
1651130250000|2022-04-28 07:17:30|14041.4|14026.4|14039.5|14024.5|14044|14029|14039.5|14024.5|2
1651130260000|2022-04-28 07:17:40|14039.4|14024.4|14039.9|14024.9|14039.9|14024.9|14039.4|14024.4|3
1651130270000|2022-04-28 07:17:50|14039.4|14024.4|14041.6|14026.6|14041.6|14026.6|14039.4|14024.4|1
1651130280000|2022-04-28 07:18:00|14041.8|14026.8|14043.6|14028.6|14043.6|14028.6|14041.8|14026.8|0
1651130290000|2022-04-28 07:18:10|14043.7|14028.7|14088.9|14051.4|14094.4|14067.7|14043.7|14028.7|2
1651130300000|2022-04-28 07:18:20|14088|14050.5|14077.5|14052.5|14088|14053.8|14077.5|14050.5|0
1651130310000|2022-04-28 07:18:30|14077.4|14052.4|14077.6|14062.6|14077.6|14062.6|14070.5|14052.4|5
1651130320000|2022-04-28 07:18:40|14077.5|14062.5|14074.1|14059.1|14078.4|14063.4|14074.1|14059.1|0
1651130330000|2022-04-28 07:18:50|14073.2|14058.2|14074|14059|14074|14059|14073.1|14058.1|0
1651130340000|2022-04-28 07:19:00|14073.9|14058.9|14073.4|14058.4|14073.9|14058.9|14073.4|14058.4|0
1651130350000|2022-04-28 07:19:10|14073.9|14058.9|14073.1|14058.1|14076.4|14061.4|14072.6|14057.6|1
1651130360000|2022-04-28 07:19:20|14072.5|14057.5|14075.4|14060.4|14078|14063|14071.1|14056.1|3
1651130370000|2022-04-28 07:19:30|14073|14058|14072.9|14057.9|14075.4|14060.4|14072.9|14057.9|0
1651130380000|2022-04-28 07:19:40|14071.5|14056.5|14071.5|14056.5|14071.5|14056.5|14071.1|14056.1|0
1651130390000|2022-04-28 07:19:50|14047.3|14009.8|14047.8|14010.3|14047.8|14010.3|14047.3|14009.8|1
1651130400000|2022-04-28 07:20:00|14047.3|14009.8|14045.3|14007.8|14047.3|14009.8|14045.3|14007.8|0
1651130410000|2022-04-28 07:20:10|14044.4|14006.9|14044.8|14007.3|14044.8|14007.3|14044.3|14006.8|0
1651130420000|2022-04-28 07:20:20|14045.7|14008.2|14043.9|14006.4|14045.8|14008.3|14043.9|14006.4|1
1651130430000|2022-04-28 07:20:30|14042.9|14005.4|14041.2|14026.2|14042.9|14026.2|14035|14004.9|4
1651130440000|2022-04-28 07:20:40|14043.8|14028.8|14043.8|14028.8|14048.3|14033.3|14043.3|14028.3|2
1651130450000|2022-04-28 07:20:50|14044.7|14029.7|14049.1|14034.1|14049.1|14034.1|14044.7|14029.7|2
1651130460000|2022-04-28 07:21:00|14049|14034|14044.6|14029.6|14049|14034|14044.6|14029.6|1
1651130470000|2022-04-28 07:21:10|14045|14030|14045|14030|14045|14030|14045|14030|2
1651130480000|2022-04-28 07:21:20|14049|14034|14048.1|14033.1|14049|14034|14045|14030|5
1651130490000|2022-04-28 07:21:30|14047.1|14032.1|14045.1|14030.1|14047.1|14032.1|14044|14029|0
1651130500000|2022-04-28 07:21:40|14045.2|14030.2|14044.8|14029.8|14045.3|14030.3|14043|14028|0
1651130510000|2022-04-28 07:21:50|14045.7|14030.7|14045.2|14030.2|14045.7|14030.7|14045.2|14030.2|3
1651130520000|2022-04-28 07:22:00|14043.1|14028.1|14045.8|14030.8|14045.8|14030.8|14043.1|14028.1|1
1651130530000|2022-04-28 07:22:10|14043.6|14028.6|14045.8|14030.8|14045.8|14030.8|14043.6|14028.6|2
1651130540000|2022-04-28 07:22:20|14044.9|14029.9|14048.9|14033.9|14048.9|14033.9|14044.9|14029.9|4
1651130550000|2022-04-28 07:22:30|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|14048.9|14033.9|0
1651130580000|2022-04-28 07:23:00|14049.9|14034.9|14050.8|14035.8|14050.8|14035.8|14049.9|14034.9|1
1651130590000|2022-04-28 07:23:10|14051.2|14036.2|14051.2|14036.2|14051.2|14036.2|14051.2|14036.2|0
1651130600000|2022-04-28 07:23:20|14050.6|14035.6|14052.5|14037.5|14052.5|14037.5|14050.6|14035.6|0
1651130610000|2022-04-28 07:23:30|14051.6|14036.6|14051.6|14036.6|14051.6|14036.6|14051.6|14036.6|8
1651130620000|2022-04-28 07:23:40|14048|14033|14046.9|14031.9|14050.9|14035.9|14046.9|14031.9|1
1651130630000|2022-04-28 07:23:50|14046.7|14031.7|14043.4|14028.4|14046.7|14031.7|14043.4|14028.4|2
1651130640000|2022-04-28 07:24:00|14042|14027|14042.8|14005.3|14042.9|14027|14042|14005.2|2
1651130650000|2022-04-28 07:24:10|14043.8|14006.3|14044|14006.5|14044|14006.5|14043.8|14006.3|0
1651130660000|2022-04-28 07:24:20|14044.5|14007|14044.9|14007.4|14044.9|14007.4|14044.5|14007|0
1651130670000|2022-04-28 07:24:30|14045.8|14008.3|14046.3|14008.8|14046.3|14008.8|14045.8|14008.3|0
1651130680000|2022-04-28 07:24:40|14040.9|14015.9|14040.9|14015.9|14040.9|14015.9|14040.9|14015.9|0
1651130700000|2022-04-28 07:25:00|14041.8|14016.8|14039.3|14024.3|14042.8|14024.3|14038.7|14016.8|0
1651130710000|2022-04-28 07:25:10|14038.8|14023.8|14045.4|14030.4|14045.4|14030.4|14038.8|14023.8|0
1651130720000|2022-04-28 07:25:20|14044.5|14029.5|14045.4|14030.4|14046.3|14031.3|14044.5|14029.5|2
1651130730000|2022-04-28 07:25:30|14046.3|14031.3|14047.7|14032.7|14047.7|14032.7|14040.3|14025.3|2
1651130740000|2022-04-28 07:25:40|14047.8|14032.8|14046.2|14031.2|14047.8|14032.8|14046|14031|1
1651130750000|2022-04-28 07:25:50|14047.6|14032.6|14047.1|14032.1|14048.5|14033.5|14040.2|14025.2|3
1651130760000|2022-04-28 07:26:00|14046.5|14031.5|14038.8|14023.8|14047.1|14032.1|14038.8|14023.8|3
1651130780000|2022-04-28 07:26:20|14038.7|14023.7|14036.9|14021.9|14038.7|14023.7|14036.9|14021.9|1
1651130790000|2022-04-28 07:26:30|14035.4|14020.4|14035.4|14020.4|14035.4|14020.4|14035.4|14020.4|0
1651130800000|2022-04-28 07:26:40|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|0
1651130830000|2022-04-28 07:27:10|14035|14020|14035|14020|14035|14020|14035|14020|3
1651130860000|2022-04-28 07:27:40|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|0
1651130870000|2022-04-28 07:27:50|14033.6|14018.6|14033.6|14018.6|14033.6|14018.6|14033.6|14018.6|0
1651130880000|2022-04-28 07:28:00|14033.5|14018.5|14033.5|14018.5|14033.5|14018.5|14033.5|14018.5|0
1651130900000|2022-04-28 07:28:20|14032.6|14017.6|14029.7|14014.7|14032.6|14017.6|14029.7|14014.7|1
1651130910000|2022-04-28 07:28:30|14029.6|14014.6|14029.6|14014.6|14029.6|14014.6|14029.6|14014.6|1
1651130920000|2022-04-28 07:28:40|14029.5|14014.5|14029|14014|14029.5|14014.5|14028.5|14013.5|1
1651130930000|2022-04-28 07:28:50|14028.5|14013.5|14028.5|14013.5|14028.5|14013.5|14028.5|14013.5|1
1651130950000|2022-04-28 07:29:10|14029|14014|14028|14013|14029|14014|14028|14013|0
1651130960000|2022-04-28 07:29:20|14030|14015|14029.2|14014.2|14032.3|14017.3|14028.2|14013.2|3
1651130970000|2022-04-28 07:29:30|14028.7|14013.7|14029.2|14014.2|14031.8|14016.8|14028.7|14013.7|4
1651130980000|2022-04-28 07:29:40|14032.3|14017.3|14038.2|14023.2|14038.7|14023.7|14032.3|14017.3|2
1651131020000|2022-04-28 07:30:20|14039.1|14024.1|14039.1|14024.1|14039.1|14024.1|14039.1|14024.1|0
1651131030000|2022-04-28 07:30:30|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|0
1651131040000|2022-04-28 07:30:40|14038.8|14023.8|14038.3|14023.3|14041.6|14026.6|14037.9|14022.9|2
1651131050000|2022-04-28 07:30:50|14037.9|14022.9|14038|14023|14041.5|14026.5|14037.9|14022.9|1
1651131060000|2022-04-28 07:31:00|14041.5|14026.5|14041.5|14026.5|14041.5|14026.5|14041.5|14026.5|1
1651131070000|2022-04-28 07:31:10|14037.5|14022.5|14037.9|14022.9|14037.9|14022.9|14037.5|14022.5|2
1651131100000|2022-04-28 07:31:40|14041.5|14026.5|14037.9|14022.9|14041.5|14026.5|14037.9|14022.9|1
1651131110000|2022-04-28 07:31:50|14041.4|14026.4|14037.8|14022.8|14041.4|14026.4|14037.8|14022.8|0
1651131120000|2022-04-28 07:32:00|14040.8|14025.8|14041.3|14026.3|14041.3|14026.3|14037.3|14022.3|0
1651131130000|2022-04-28 07:32:10|14037.6|14022.6|14037.2|14022.2|14037.6|14022.6|14037.2|14022.2|0
1651131150000|2022-04-28 07:32:30|14041.2|14026.2|14042.4|14027.4|14042.4|14027.4|14041.2|14026.2|8
1651131160000|2022-04-28 07:32:40|14041.9|14026.9|14036.5|14021.5|14041.9|14026.9|14036.5|14021.5|2
1651131220000|2022-04-28 07:33:40|14036.6|14021.6|14036.6|14021.6|14036.6|14021.6|14036.6|14021.6|0
1651131300000|2022-04-28 07:35:00|14036.5|14021.5|14036.5|14021.5|14036.5|14021.5|14036.5|14021.5|0
1651131340000|2022-04-28 07:35:40|14036.7|14021.7|14038.2|14023.2|14038.2|14023.2|14036.7|14021.7|0
1651131380000|2022-04-28 07:36:20|14038.7|14013.7|14038.7|14013.7|14038.7|14013.7|14038.7|14013.7|1
1651131400000|2022-04-28 07:36:40|14034.6|14019.6|14034.6|14019.6|14034.6|14019.6|14034.6|14019.6|0
1651131430000|2022-04-28 07:37:10|14035.5|14020.5|14035.5|14020.5|14035.5|14020.5|14035.5|14020.5|1
1651131460000|2022-04-28 07:37:40|14035.4|14020.4|14035.4|14020.4|14035.4|14020.4|14035.4|14020.4|0
1651131470000|2022-04-28 07:37:50|14033.1|14018.1|14033.6|14018.6|14033.6|14018.6|14033.1|14018.1|0
1651131490000|2022-04-28 07:38:10|14033.1|14018.1|14033.1|14018.1|14033.1|14018.1|14033.1|14018.1|0
1651131500000|2022-04-28 07:38:20|14032.6|14017.6|14033.1|14018.1|14033.1|14018.1|14032.6|14017.6|0
1651131520000|2022-04-28 07:38:40|14032.7|14017.7|14032.7|14017.7|14032.7|14017.7|14032.7|14017.7|2
1651131550000|2022-04-28 07:39:10|14032.6|14017.6|14032.6|14017.6|14032.6|14017.6|14032.6|14017.6|0
1651131600000|2022-04-28 07:40:00|14029.5|14014.5|14029.5|14014.5|14029.5|14014.5|14029.5|14014.5|0
1651131610000|2022-04-28 07:40:10|14029.2|14014.2|14030.6|14015.6|14030.7|14015.7|14029.2|14014.2|1
1651131620000|2022-04-28 07:40:20|14032.6|14017.6|14032.6|14017.6|14032.6|14017.6|14032.6|14017.6|2
1651131630000|2022-04-28 07:40:30|||||||||3
1651131640000|2022-04-28 07:40:40|14030.1|14015.1|14030.1|14015.1|14030.1|14015.1|14030.1|14015.1|5
1651131650000|2022-04-28 07:40:50|14029.7|14014.7|14029.6|14014.6|14029.7|14014.7|14029.6|14014.6|2
1651131660000|2022-04-28 07:41:00|14029.7|14014.7|14030.6|14015.6|14030.6|14015.6|14029.7|14014.7|1
1651131670000|2022-04-28 07:41:10|||||||||2
1651131680000|2022-04-28 07:41:20|||||||||1
1651131710000|2022-04-28 07:41:50|14030.1|14015.1|14030.1|14015.1|14030.1|14015.1|14030.1|14015.1|1
1651131750000|2022-04-28 07:42:30|14030|14015|14030|14015|14030|14015|14030|14015|0
1651131790000|2022-04-28 07:43:10|||||||||3
1651131920000|2022-04-28 07:45:20|14032.3|14017.3|14032.3|14017.3|14032.3|14017.3|14032.3|14017.3|0
1651131940000|2022-04-28 07:45:40|||||||||1
1651131950000|2022-04-28 07:45:50|||||||||1
1651131960000|2022-04-28 07:46:00|||||||||2
1651131970000|2022-04-28 07:46:10|||||||||3
1651132000000|2022-04-28 07:46:40|14032.2|14017.2|14032.2|14017.2|14032.2|14017.2|14032.2|14017.2|0
1651132020000|2022-04-28 07:47:00|14031.3|14016.3|14031.3|14016.3|14031.3|14016.3|14031.3|14016.3|1
1651132030000|2022-04-28 07:47:10|14030.9|14015.9|14031.3|14016.3|14031.3|14016.3|14030.8|14015.8|3
1651132040000|2022-04-28 07:47:20|14030.9|14015.9|14030.3|14015.3|14030.9|14015.9|14030.3|14015.3|2
1651132070000|2022-04-28 07:47:50|14030.7|14015.7|14030.7|14015.7|14030.7|14015.7|14030.7|14015.7|0
1651132080000|2022-04-28 07:48:00|||||||||3
1651132100000|2022-04-28 07:48:20|14031.3|14016.3|14031.3|14016.3|14031.3|14016.3|14031.3|14016.3|0
1651132200000|2022-04-28 07:50:00|14030.8|14015.8|14030.8|14015.8|14030.8|14015.8|14030.8|14015.8|1
1651132250000|2022-04-28 07:50:50|||||||||1
1651132260000|2022-04-28 07:51:00|14031.2|14016.2|14030.3|14015.3|14031.2|14016.2|14030.3|14015.3|0
1651132290000|2022-04-28 07:51:30|14030.2|14015.2|14030.2|14015.2|14030.2|14015.2|14030.2|14015.2|0
1651132310000|2022-04-28 07:51:50|||||||||7
1651132320000|2022-04-28 07:52:00|14031.1|14016.1|14030.6|14015.6|14031.1|14016.1|14030.6|14015.6|2
1651132380000|2022-04-28 07:53:00|14031.1|14016.1|14030.6|14015.6|14031.1|14016.1|14030.6|14015.6|0
1651132420000|2022-04-28 07:53:40|14030.7|14015.7|14030.7|14015.7|14030.7|14015.7|14030.7|14015.7|0
1651132440000|2022-04-28 07:54:00|14028.9|14013.9|14023.4|14008.4|14028.9|14013.9|14023.4|14008.4|2
1651132450000|2022-04-28 07:54:10|14022.9|14007.9|14022.1|14007.1|14023|14008|14022|14007|0
1651132500000|2022-04-28 07:55:00|14021.1|14006.1|14017.4|14002.4|14021.1|14006.1|14017.4|14002.4|0
1651132510000|2022-04-28 07:55:10|14017.2|14002.2|14017.2|14002.2|14017.6|14002.6|14017.2|14002.2|0
1651132520000|2022-04-28 07:55:20|14017.7|14002.7|14017.7|14002.7|14017.7|14002.7|14017.7|14002.7|0
1651132530000|2022-04-28 07:55:30|14017.3|14002.3|14017.2|14002.2|14017.3|14002.3|14017.2|14002.2|0
1651132560000|2022-04-28 07:56:00|14017.6|14002.6|14016.4|14001.4|14017.6|14002.6|14016.4|14001.4|0
1651132570000|2022-04-28 07:56:10|14016.2|14001.2|14016.2|14001.2|14016.2|14001.2|14016.2|14001.2|0
1651132600000|2022-04-28 07:56:40|14009.9|13994.9|14009.2|13994.2|14009.9|13994.9|14009.2|13994.2|1
1651132610000|2022-04-28 07:56:50|14005.9|13990.9|13999.7|13984.7|14005.9|13990.9|13998.9|13983.9|1
1651132620000|2022-04-28 07:57:00|13999.3|13984.3|13998.3|13983.3|13999.3|13984.3|13997.8|13982.8|0
1651132630000|2022-04-28 07:57:10|14000.6|13975.6|13992.5|13977.5|14000.6|13977.5|13991.6|13975.6|3
1651132640000|2022-04-28 07:57:20|13991.6|13976.6|13991.6|13976.6|13991.6|13976.6|13991.6|13976.6|0
1651132650000|2022-04-28 07:57:30|13986.2|13971.2|13984.8|13969.8|13986.2|13971.2|13984.8|13969.8|3
1651132660000|2022-04-28 07:57:40|13983.9|13968.9|13980.2|13965.2|13983.9|13968.9|13980.2|13965.2|0
1651132670000|2022-04-28 07:57:50|13988.3|13963.3|13987.3|13962.3|13988.3|13963.3|13987.3|13962.3|2
1651132680000|2022-04-28 07:58:00|13987.8|13962.8|13980.3|13965.3|13987.8|13970.3|13979.8|13961.8|2
1651132690000|2022-04-28 07:58:10|13986.3|13971.3|13979.3|13964.3|13986.3|13971.3|13979.3|13964.3|1
1651132700000|2022-04-28 07:58:20|13979.8|13964.8|13980.3|13965.3|13980.3|13965.3|13979.8|13964.8|1
1651132710000|2022-04-28 07:58:30|13979.4|13964.4|13979.8|13964.8|13980.3|13965.3|13979.3|13964.3|1
1651132720000|2022-04-28 07:58:40|13980.3|13965.3|13980.3|13965.3|13986.2|13971.2|13979.8|13964.8|1
1651132730000|2022-04-28 07:58:50|13986.2|13971.2|13980.2|13965.2|13986.2|13971.2|13979.8|13964.8|0
1651132740000|2022-04-28 07:59:00|13983.4|13968.4|13980.4|13965.4|13986.2|13971.2|13979.8|13964.8|0
1651132760000|2022-04-28 07:59:20|13986.7|13961.7|13986.7|13961.7|13986.7|13961.7|13986.7|13961.7|0
1651132770000|2022-04-28 07:59:30|13986.9|13961.9|13982.9|13967.9|13987|13967.9|13982.9|13961.9|1
1651132780000|2022-04-28 07:59:40|13983.8|13968.8|13984.7|13969.7|13984.7|13969.7|13983.8|13968.8|0
1651132790000|2022-04-28 07:59:50|13985.6|13970.6|13995.3|13980.3|14002.5|13980.3|13985.6|13965|2
1651132800000|2022-04-28 08:00:00|13996.2|13981.2|13996.7|13981.7|13996.7|13981.7|13996.2|13981.2|0
1651132810000|2022-04-28 08:00:10|13997.6|13982.6|14000.3|13985.3|14000.3|13985.3|13997.6|13982.6|0
1651132820000|2022-04-28 08:00:20|14000.1|13985.1|14022.2|13984.7|14022.2|13985.5|14000.1|13984.7|1
1651132830000|2022-04-28 08:00:30|14016.8|13991.8|14017.7|13992.7|14017.7|13992.7|14016.8|13991.8|0
1651132850000|2022-04-28 08:00:50|14014.1|13999.1|14015|14000|14015|14000|14014.1|13999.1|0
1651132860000|2022-04-28 08:01:00|14015.3|14000.3|14016.9|14001.9|14016.9|14001.9|14014.6|13999.6|0
1651132870000|2022-04-28 08:01:10|14014.6|13999.6|14014.6|13999.6|14014.6|13999.6|14014.6|13999.6|1
1651132900000|2022-04-28 08:01:40|14015.2|14000.2|14015.6|14000.6|14015.6|14000.6|14015.2|14000.2|0
1651132910000|2022-04-28 08:01:50|14016|14001|14016.3|14001.3|14016.7|14001.7|14016|14001|0
1651132920000|2022-04-28 08:02:00|14016.7|14001.7|14016.8|14001.8|14016.9|14001.9|14016.5|14001.5|1
1651132930000|2022-04-28 08:02:10|14017.3|14002.3|14017.8|14002.8|14017.8|14002.8|14017.3|14002.3|0
1651132940000|2022-04-28 08:02:20|14017.9|14002.9|14019|14004|14019|14004|14017.9|14002.9|2
1651132970000|2022-04-28 08:02:50|14019.5|14004.5|14019.5|14004.5|14019.5|14004.5|14019.5|14004.5|0
1651132980000|2022-04-28 08:03:00|14029.9|14004.9|14029.4|14004.4|14030.3|14005.3|14029.4|14004.4|3
1651133200000|2022-04-28 08:06:40|14029.3|14004.3|14029.3|14004.3|14029.3|14004.3|14029.3|14004.3|0
1651133230000|2022-04-28 08:07:10|14029.8|14004.8|14029.8|14004.8|14029.8|14004.8|14029.8|14004.8|1
1651133410000|2022-04-28 08:10:10|14025.1|14010.1|14024.2|14009.2|14025.1|14010.1|14024.2|14009.2|0
1651133420000|2022-04-28 08:10:20|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|1
1651133430000|2022-04-28 08:10:30|14024.2|14009.2|14024.2|14009.2|14024.2|14009.2|14024.2|14009.2|0
1651133470000|2022-04-28 08:11:10|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|0
1651133520000|2022-04-28 08:12:00|14023.8|14008.8|14023.8|14008.8|14023.8|14008.8|14023.8|14008.8|1
1651133530000|2022-04-28 08:12:10|14008.7|13993.7|14008.7|13993.7|14008.7|13993.7|14008.7|13993.7|2
1651133540000|2022-04-28 08:12:20|14013.9|13998.9|14009.1|13994.1|14014.5|13999.5|14009.1|13994.1|2
1651133550000|2022-04-28 08:12:30|14008.5|13993.5|14010.4|13995.4|14010.4|13995.4|14008.5|13993.5|0
1651133560000|2022-04-28 08:12:40|14011.3|13996.3|14010.8|13995.8|14011.4|13996.4|14010.8|13995.8|0
1651133570000|2022-04-28 08:12:50|14011.7|13996.7|14012|13997|14012|13997|14011.5|13996.5|0
1651133580000|2022-04-28 08:13:00|14023.8|13998.8|14022.7|14007.7|14025.9|14007.7|14022.7|13998.8|1
1651133590000|2022-04-28 08:13:10|14023.6|14008.6|14013.9|13998.9|14024|14009|14013.9|13998.9|2
1651133620000|2022-04-28 08:13:40|14014.4|13999.4|14014.8|13999.8|14014.8|13999.8|14013.9|13998.9|0
1651133630000|2022-04-28 08:13:50|14014.5|13999.5|14008.2|13970.7|14014.5|13999.5|14003.3|13969.8|14
1651133640000|2022-04-28 08:14:00|14008.3|13970.8|14005.8|13980.8|14009.2|13980.8|14003.8|13970.8|0
1651133650000|2022-04-28 08:14:10|14001.7|13986.7|14005|13990|14005|13990|14001.7|13986.7|0
1651133660000|2022-04-28 08:14:20|14005.9|13990.9|14006.6|13991.6|14006.8|13991.8|14005.9|13990.9|0
1651133670000|2022-04-28 08:14:30|14006.4|13991.4|14006.3|13991.3|14007|13992|14006.3|13991.3|0
1651133680000|2022-04-28 08:14:40|14007|13992|14007|13992|14007|13992|14006.6|13991.6|0
1651133690000|2022-04-28 08:14:50|14006.6|13991.6|14006.6|13991.6|14007|13992|14006.6|13991.6|3
1651133700000|2022-04-28 08:15:00|14027.7|13990.2|14028.8|13991.3|14028.8|13991.3|14027.7|13990.2|1
1651133730000|2022-04-28 08:15:30|14028.7|13991.2|14029.2|13991.7|14030.2|13992.7|14028.7|13991.2|1
1651133740000|2022-04-28 08:15:40|14028.2|13990.7|14028.2|13990.7|14028.2|13990.7|14028.2|13990.7|0
1651133760000|2022-04-28 08:16:00|14027.3|13989.8|14020.5|13995.5|14027.3|13995.5|14020.5|13989.8|0
1651133770000|2022-04-28 08:16:10|14021.1|13996.1|14020.5|13995.5|14021.1|13996.1|14019.6|13994.6|0
1651133780000|2022-04-28 08:16:20|14019.1|13994.1|14012.1|13997.1|14019.1|13998.2|14012.1|13994.1|0
1651133790000|2022-04-28 08:16:30|14012|13997|14008.7|13993.7|14012|13997|14008.7|13993.7|0
1651133800000|2022-04-28 08:16:40|14008.3|13993.3|14007.8|13992.8|14008.3|13993.3|14007.8|13992.8|1
1651133820000|2022-04-28 08:17:00|14007.9|13992.9|14006.1|13991.1|14007.9|13992.9|14006.1|13991.1|4
1651133830000|2022-04-28 08:17:10|14006.5|13991.5|14006.5|13991.5|14006.5|13991.5|14006.5|13991.5|0
1651133860000|2022-04-28 08:17:40|14002.6|13987.6|14002.6|13987.6|14002.6|13987.6|14002.6|13987.6|0
1651133870000|2022-04-28 08:17:50|14001.5|13986.5|13995|13980|14001.5|13986.5|13995|13980|5
1651133890000|2022-04-28 08:18:10|13993.2|13978.2|13992|13977|13993.2|13978.2|13991.7|13976.7|2
1651133910000|2022-04-28 08:18:30|13991.9|13976.9|13991.9|13976.9|13991.9|13976.9|13991.9|13976.9|0
1651133950000|2022-04-28 08:19:10|13990.4|13975.4|13980.6|13965.6|13990.4|13975.4|13980.6|13965.6|5
1651133960000|2022-04-28 08:19:20|13980.1|13965.1|13979.6|13964.6|13980.1|13965.1|13979.1|13964.1|0
1651133970000|2022-04-28 08:19:30|13979.4|13964.4|13977.8|13962.8|13979.4|13964.4|13977.8|13962.8|0
1651133980000|2022-04-28 08:19:40|13978.7|13963.7|13977.2|13962.2|13978.7|13963.7|13977.2|13962.2|0
1651133990000|2022-04-28 08:19:50|13978.5|13963.5|13977.2|13962.2|13978.5|13963.5|13977.2|13962.2|0
1651134000000|2022-04-28 08:20:00|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|1
1651134010000|2022-04-28 08:20:10|13978.1|13963.1|13978.1|13963.1|13978.1|13963.1|13978.1|13963.1|1
1651134020000|2022-04-28 08:20:20|13979.1|13964.1|13979.6|13964.6|13980.1|13965.1|13979.1|13964.1|0
1651134030000|2022-04-28 08:20:30|13980.6|13965.6|13980.6|13965.6|13980.6|13965.6|13980.6|13965.6|0
1651134040000|2022-04-28 08:20:40|13980.8|13965.8|13987|13972|13987|13972|13980.8|13965.8|4
1651134050000|2022-04-28 08:20:50|13986.8|13971.8|13987.2|13972.2|13987.6|13972.6|13986.8|13971.8|4
1651134060000|2022-04-28 08:21:00|14004.9|13979.9|13999.2|13984.2|14005.1|13985.6|13999.2|13979.6|1
1651134070000|2022-04-28 08:21:10|13997.9|13982.9|13991.9|13976.9|13997.9|13982.9|13991.9|13972.8|1
1651134080000|2022-04-28 08:21:20|13991.4|13976.4|13998.8|13983.8|14000.2|13985.2|13991.4|13976.4|4
1651134090000|2022-04-28 08:21:30|13998.7|13983.7|14007|13982|14007.9|13983.7|13998.4|13981.5|0
1651134100000|2022-04-28 08:21:40|14006.1|13981.1|13999.3|13984.3|14006.7|13990.7|13999.3|13981.1|1
1651134110000|2022-04-28 08:21:50|14005.3|13990.3|13998.3|13983.3|14005.3|13990.3|13997.9|13982.9|1
1651134120000|2022-04-28 08:22:00|13997.3|13982.3|13997.1|13982.1|13997.3|13982.3|13996.2|13981.2|0
1651134130000|2022-04-28 08:22:10|13996.6|13981.6|13997.6|13982.6|13997.6|13982.6|13996.1|13981.1|1
1651134140000|2022-04-28 08:22:20|13999|13974|13999|13974|13999|13974|13999|13974|4
1651134150000|2022-04-28 08:22:30|13998.4|13973.4|13992|13977|13998.4|13977|13992|13973.4|0
1651134160000|2022-04-28 08:22:40|13990.5|13975.5|13988.8|13973.8|13990.5|13975.5|13988.8|13973.8|1
1651134170000|2022-04-28 08:22:50|13992.5|13977.5|13989.3|13974.3|13992.9|13977.9|13988.4|13973.4|1
1651134180000|2022-04-28 08:23:00|13993.8|13978.8|13997.4|13982.4|13997.6|13982.6|13993.8|13978.8|3
1651134190000|2022-04-28 08:23:10|13997.3|13982.3|13997.3|13982.3|13997.3|13982.3|13997.3|13982.3|0
1651134200000|2022-04-28 08:23:20|13996.8|13981.8|13996.6|13981.6|13997.7|13982.7|13996.6|13981.6|0
1651134210000|2022-04-28 08:23:30|13997.1|13982.1|13997.3|13982.3|13997.3|13982.3|13997.1|13982.1|0
1651134220000|2022-04-28 08:23:40|13996.6|13981.6|13996.6|13981.6|13996.6|13981.6|13996.2|13981.2|1
1651134240000|2022-04-28 08:24:00|13996.8|13981.8|13996.8|13981.8|13996.8|13981.8|13996.8|13981.8|0
1651134250000|2022-04-28 08:24:10|13991.3|13976.3|13989.9|13974.9|13991.3|13976.3|13989.9|13974.9|4
1651134260000|2022-04-28 08:24:20|13991.9|13976.9|13990.6|13975.6|13992.5|13977.5|13989.8|13974.8|1
1651134270000|2022-04-28 08:24:30|13989.9|13974.9|13992.5|13977.5|13993.4|13978.4|13989.9|13974.9|1
1651134280000|2022-04-28 08:24:40|13992.9|13977.9|13993.9|13978.9|13997.4|13982.4|13992.5|13977.5|1
1651134300000|2022-04-28 08:25:00|13993.8|13978.8|13994.4|13979.4|13994.4|13979.4|13993.8|13978.8|0
1651134310000|2022-04-28 08:25:10|13994.5|13979.5|13994.5|13979.5|13994.5|13979.5|13994.5|13979.5|0
1651134370000|2022-04-28 08:26:10|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|0
1651134380000|2022-04-28 08:26:20|13994.8|13979.8|13994.8|13979.8|13994.8|13979.8|13994.8|13979.8|0
1651134390000|2022-04-28 08:26:30|13995.6|13980.6|13994.9|13979.9|13998.9|13983.9|13993.9|13978.9|2
1651134400000|2022-04-28 08:26:40|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|13994.4|13979.4|0
1651134410000|2022-04-28 08:26:50|14003.1|13988.1|14002.1|13987.1|14003.1|13988.1|14002.1|13987.1|1
1651134420000|2022-04-28 08:27:00|14002.2|13987.2|13997.2|13982.2|14002.2|13987.2|13997.2|13982.2|0
1651134430000|2022-04-28 08:27:10|14001|13986|13996.8|13981.8|14001.4|13986.4|13996.4|13981.4|1
1651134440000|2022-04-28 08:27:20|13996.3|13981.3|13996.6|13981.6|13996.7|13981.7|13996.2|13981.2|0
1651134460000|2022-04-28 08:27:40|13995.7|13980.7|13995.7|13980.7|13995.7|13980.7|13995.7|13980.7|0
1651134470000|2022-04-28 08:27:50|13996.6|13981.6|13995.7|13980.7|13996.6|13981.6|13995.7|13980.7|2
1651134480000|2022-04-28 08:28:00|13996.6|13981.6|13996.1|13981.1|13996.6|13981.6|13996.1|13981.1|3
1651134490000|2022-04-28 08:28:10|13996.6|13981.6|13996.6|13981.6|13996.6|13981.6|13996.6|13981.6|2
1651134500000|2022-04-28 08:28:20|14001.6|13986.6|13996.7|13981.7|14001.6|13986.6|13996.7|13981.7|1
1651134510000|2022-04-28 08:28:30|13996.2|13981.2|13997|13982|13997|13982|13996.2|13981.2|5
1651134520000|2022-04-28 08:28:40|13996.5|13981.5|13996.5|13981.5|14001.5|13986.5|13996.5|13981.5|1
1651134530000|2022-04-28 08:28:50|13996|13981|13996.5|13981.5|13996.5|13981.5|13996|13981|3
1651134540000|2022-04-28 08:29:00|13996.1|13981.1|13996.1|13981.1|13996.1|13981.1|13996.1|13981.1|1
1651134550000|2022-04-28 08:29:10|13996.5|13981.5|13996.5|13981.5|13996.5|13981.5|13996.5|13981.5|1
1651134570000|2022-04-28 08:29:30|13997|13982|13997|13982|13997|13982|13997|13982|0
1651134600000|2022-04-28 08:30:00|13997.9|13982.9|13997.9|13982.9|13997.9|13982.9|13997.9|13982.9|0
1651134610000|2022-04-28 08:30:10|14004.8|13979.8|14005.1|13980.1|14005.1|13980.1|14004.3|13979.3|0
1651134620000|2022-04-28 08:30:20|14000.9|13985.9|14000.9|13985.9|14000.9|13985.9|14000.9|13985.9|0
1651134630000|2022-04-28 08:30:30|14001.8|13986.8|14005|13990|14009.1|13990|14001.8|13984.1|0
1651134640000|2022-04-28 08:30:40|14011.1|13986.1|14011|13986|14011.1|13986.1|14011|13986|0
1651134650000|2022-04-28 08:30:50|14007.4|13992.4|14013.9|13988.9|14013.9|13992.5|14007.4|13988.9|0
1651134660000|2022-04-28 08:31:00|14014.1|13989.1|14013.2|13998.2|14016.7|13998.2|14010|13989.1|0
1651134670000|2022-04-28 08:31:10|14013.3|13998.3|14013.3|13998.3|14013.3|13998.3|14013.3|13998.3|0
1651134680000|2022-04-28 08:31:20|14014.2|13999.2|14014.2|13999.2|14014.2|13999.2|14014.2|13999.2|0
1651134690000|2022-04-28 08:31:30|14015.3|14000.3|14016.7|14001.7|14016.7|14001.7|14015.3|14000.3|0
1651134700000|2022-04-28 08:31:40|14016.8|14001.8|14016.8|14001.8|14016.8|14001.8|14016.8|14001.8|0
1651134710000|2022-04-28 08:31:50|14017.7|14002.7|14022.4|14007.4|14022.4|14007.4|14017.7|14002.7|3
1651134720000|2022-04-28 08:32:00|14022.9|14007.9|14023.8|14008.8|14023.8|14008.8|14022.9|14007.9|1
1651134730000|2022-04-28 08:32:10|14025.2|14010.2|14022.1|14007.1|14025.3|14010.3|14022.1|14007.1|2
1651134740000|2022-04-28 08:32:20|14020.8|14005.8|14020.8|14005.8|14020.8|14005.8|14020.8|14005.8|1
1651134750000|2022-04-28 08:32:30|14019|14004|14020.9|14005.9|14020.9|14005.9|14018.5|14003.5|2
1651134770000|2022-04-28 08:32:50|14019.1|14004.1|14020.9|14005.9|14021.3|14006.3|14018.9|14003.9|1
1651134780000|2022-04-28 08:33:00|14020.6|14005.6|14016.6|14001.6|14020.6|14005.6|14016.6|14001.6|10
1651134790000|2022-04-28 08:33:10|14011.8|13996.8|14011.5|13996.5|14011.8|13996.8|14011.5|13996.5|2
1651134840000|2022-04-28 08:34:00|14013.3|13998.3|14013.7|13998.7|14013.7|13998.7|14013.3|13998.3|0
1651134880000|2022-04-28 08:34:40|14016.4|14001.4|14016.4|14001.4|14016.4|14001.4|14016.4|14001.4|0
1651134900000|2022-04-28 08:35:00|14016|14001|14016|14001|14016|14001|14016|14001|0
1651134960000|2022-04-28 08:36:00|14015.9|14000.9|14015.9|14000.9|14015.9|14000.9|14015.9|14000.9|0
1651135030000|2022-04-28 08:37:10|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|14006.9|13991.9|2
1651135080000|2022-04-28 08:38:00|14018.2|13993.2|14018.7|13993.7|14018.7|13993.7|14018.2|13993.2|0
1651135090000|2022-04-28 08:38:10|||||||||3
1651135100000|2022-04-28 08:38:20|14014.5|13999.5|14014.5|13999.5|14014.5|13999.5|14008.8|13993.8|1
1651135230000|2022-04-28 08:40:30|14015.8|14000.8|14015.8|14000.8|14015.8|14000.8|14015.8|14000.8|0
1651135320000|2022-04-28 08:42:00|14016.1|14001.1|14025.1|14000.1|14025.1|14001.1|14016.1|14000.1|0
1651135330000|2022-04-28 08:42:10|14025.8|14000.8|14030.2|13992.7|14030.2|14000.8|14025.8|13992.7|1
1651135340000|2022-04-28 08:42:20|14031.1|13993.6|14031.1|13993.6|14031.1|13993.6|14031.1|13993.6|0
1651135350000|2022-04-28 08:42:30|14025.8|14000.8|14025.8|14000.8|14025.8|14000.8|14025.8|14000.8|0
1651135390000|2022-04-28 08:43:10|14026.2|14001.2|14026.6|14001.6|14026.6|14001.6|14026.2|14001.2|0
1651135440000|2022-04-28 08:44:00|14027.5|14002.5|14027.5|14002.5|14027.5|14002.5|14027.5|14002.5|0
1651135510000|2022-04-28 08:45:10|14023.4|14008.4|14024.4|14009.4|14024.4|14009.4|14023.4|14008.4|0
1651135540000|2022-04-28 08:45:40|14022.6|14007.6|14022.5|14007.5|14022.6|14007.6|14022.5|14007.5|0
1651135550000|2022-04-28 08:45:50|14022.9|14007.9|14024.5|14009.5|14024.5|14009.5|14022.9|14007.9|1
1651135560000|2022-04-28 08:46:00|14025.9|14010.9|14027.3|14012.3|14027.3|14012.3|14025.9|14010.9|0
1651135570000|2022-04-28 08:46:10|14027.8|14012.8|14027.8|14012.8|14027.8|14012.8|14027.8|14012.8|1
1651135580000|2022-04-28 08:46:20|14028.3|14013.3|14030.1|14015.1|14030.1|14015.1|14027.8|14012.8|1
1651135590000|2022-04-28 08:46:30|14030.6|14015.6|14032|14017|14032|14017|14030.6|14015.6|1
1651135600000|2022-04-28 08:46:40|14033.2|14018.2|14033.6|14018.6|14033.6|14018.6|14033.2|14018.2|0
1651135630000|2022-04-28 08:47:10|14033.2|14018.2|14033.2|14018.2|14033.2|14018.2|14033.2|14018.2|5
1651135640000|2022-04-28 08:47:20|14033.7|14018.7|14033.7|14018.7|14033.7|14018.7|14030.8|14015.8|2
1651135650000|2022-04-28 08:47:30|14033.2|14018.2|14033.2|14018.2|14033.2|14018.2|14033.2|14018.2|1
1651135680000|2022-04-28 08:48:00|14033.6|14018.6|14034.1|14019.1|14034.1|14019.1|14033.6|14018.6|0
1651135720000|2022-04-28 08:48:40|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|14034.5|14019.5|12
1651135740000|2022-04-28 08:49:00|14037.2|14022.2|14046.7|14021.7|14046.7|14022.2|14037.2|14020.8|1
1651135780000|2022-04-28 08:49:40|||||||||1
1651135800000|2022-04-28 08:50:00|14042.6|14027.6|14042.6|14027.6|14042.6|14027.6|14042.6|14027.6|0
1651135860000|2022-04-28 08:51:00|14043.5|14028.5|14044|14029|14044|14029|14043.5|14028.5|1
1651135870000|2022-04-28 08:51:10|14044.2|14029.2|14044.1|14029.1|14044.6|14029.6|14044.1|14029.1|0
1651135880000|2022-04-28 08:51:20|14044.6|14029.6|14044.6|14029.6|14044.6|14029.6|14044.6|14029.6|0
1651135900000|2022-04-28 08:51:40|14045|14030|14045|14030|14045|14030|14045|14030|0
1651135910000|2022-04-28 08:51:50|14045.7|14030.7|14046.6|14031.6|14046.6|14031.6|14045.7|14030.7|0
1651135920000|2022-04-28 08:52:00|14047|14032|14046.4|14031.4|14047|14032|14045.5|14030.5|2
1651135930000|2022-04-28 08:52:10|14045.9|14030.9|14046.4|14031.4|14046.4|14031.4|14045.9|14030.9|3
1651135980000|2022-04-28 08:53:00|14046.3|14031.3|14048|14033|14048.1|14033.1|14046.3|14031.3|0
1651135990000|2022-04-28 08:53:10|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|0
1651136000000|2022-04-28 08:53:20|14048|14033|14048|14033|14048|14033|14048|14033|0
1651136010000|2022-04-28 08:53:30|14047.1|14032.1|14047.5|14032.5|14047.5|14032.5|14047.1|14032.1|0
1651136020000|2022-04-28 08:53:40|14047.1|14032.1|14047|14032|14047.5|14032.5|14047|14032|0
1651136030000|2022-04-28 08:53:50|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|0
1651136040000|2022-04-28 08:54:00|14047.1|14032.1|14047.1|14032.1|14047.1|14032.1|14047.1|14032.1|0
1651136130000|2022-04-28 08:55:30|14047|14032|14047|14032|14047|14032|14047|14032|0
1651136230000|2022-04-28 08:57:10|14045.2|14030.2|14045.2|14030.2|14045.2|14030.2|14045.2|14030.2|6
1651136300000|2022-04-28 08:58:20|||||||||1
1651136340000|2022-04-28 08:59:00|14046.1|14031.1|14046.1|14031.1|14046.1|14031.1|14046.1|14031.1|0
1651136380000|2022-04-28 08:59:40|14045.5|14030.5|14045.5|14030.5|14045.5|14030.5|14045.5|14030.5|0
1651136400000|2022-04-28 09:00:00|14042.2|14027.2|14038.5|14013.5|14044.6|14027.2|14038.5|14007.1|4
1651136440000|2022-04-28 09:00:40|14038.6|14013.6|14038.6|14013.6|14038.6|14013.6|14038.6|14013.6|0
1651136460000|2022-04-28 09:01:00|14039.5|14014.5|14039.5|14014.5|14039.5|14014.5|14039.5|14014.5|0
1651136490000|2022-04-28 09:01:30|14039.4|14014.4|14039.4|14014.4|14039.4|14014.4|14039.4|14014.4|0
1651136520000|2022-04-28 09:02:00|14039.5|14014.5|14040.4|14015.4|14040.4|14015.4|14039.5|14014.5|1
1651136580000|2022-04-28 09:03:00|14036.8|14021.8|14036.8|14021.8|14036.8|14021.8|14036.8|14021.8|0
1651136590000|2022-04-28 09:03:10|14036.9|14021.9|14036.9|14021.9|14036.9|14021.9|14036.9|14021.9|0
1651136620000|2022-04-28 09:03:40|14036.8|14021.8|14036.8|14021.8|14036.8|14021.8|14036.8|14021.8|0
1651136640000|2022-04-28 09:04:00|14037.7|14022.7|14037.8|14022.8|14037.8|14022.8|14037.7|14022.7|0
1651136660000|2022-04-28 09:04:20|14038.3|14023.3|14038.3|14023.3|14038.3|14023.3|14038.3|14023.3|2
1651136700000|2022-04-28 09:05:00|14039.2|14024.2|14038.9|14023.9|14039.3|14024.3|14038.9|14023.9|0
1651136760000|2022-04-28 09:06:00|14039.3|14024.3|14039.8|14024.8|14039.8|14024.8|14039.3|14024.3|0
1651136770000|2022-04-28 09:06:10|14042.9|14027.9|14047.9|14032.9|14047.9|14032.9|14042.9|14027.9|10
1651136820000|2022-04-28 09:07:00|14048.8|14033.8|14048.9|14033.9|14048.9|14033.9|14048.8|14033.8|0
1651136830000|2022-04-28 09:07:10|14049.7|14034.7|14049.7|14034.7|14049.7|14034.7|14049.7|14034.7|2
1651136840000|2022-04-28 09:07:20|14049.2|14034.2|14048.3|14033.3|14049.2|14034.2|14048.3|14033.3|7
1651136850000|2022-04-28 09:07:30|14047.4|14032.4|14048.3|14033.3|14048.3|14033.3|14047.4|14032.4|1
1651136860000|2022-04-28 09:07:40|14047.4|14032.4|14048.3|14033.3|14048.3|14033.3|14047.4|14032.4|0
1651136870000|2022-04-28 09:07:50|14048.8|14033.8|14048.4|14033.4|14048.9|14033.9|14048.4|14033.4|0
1651136910000|2022-04-28 09:08:30|14048.3|14033.3|14048.3|14033.3|14048.3|14033.3|14048.3|14033.3|0
1651136940000|2022-04-28 09:09:00|14048.2|14033.2|14048.2|14033.2|14048.2|14033.2|14048.2|14033.2|0
1651137010000|2022-04-28 09:10:10|14046.9|14031.9|14044.6|14029.6|14046.9|14031.9|14044.6|14029.6|1
1651137030000|2022-04-28 09:10:30|14044.5|14029.5|14044.5|14029.5|14044.5|14029.5|14044.5|14029.5|0
1651137090000|2022-04-28 09:11:30|14044|14029|14044|14029|14044|14029|14044|14029|0
1651137100000|2022-04-28 09:11:40|14043.9|14028.9|14043.9|14028.9|14043.9|14028.9|14043.9|14028.9|0
1651137200000|2022-04-28 09:13:20|14048.2|14033.2|14048.6|14033.6|14048.6|14033.6|14048.2|14033.2|1
1651137210000|2022-04-28 09:13:30|14048.7|14033.7|14048.7|14033.7|14048.7|14033.7|14048.7|14033.7|0
1651137230000|2022-04-28 09:13:50|14049.2|14034.2|14049.2|14034.2|14049.2|14034.2|14049.2|14034.2|0
1651137250000|2022-04-28 09:14:10|||||||||4
1651137280000|2022-04-28 09:14:40|||||||||1
1651137300000|2022-04-28 09:15:00|14049.1|14034.1|14049.1|14034.1|14049.1|14034.1|14049.1|14034.1|1
1651137330000|2022-04-28 09:15:30|14049.2|14034.2|14049.2|14034.2|14049.2|14034.2|14049.2|14034.2|3
1651137360000|2022-04-28 09:16:00|14049.3|14034.3|14075.7|14038.2|14075.7|14038.2|14049.3|14034.3|10
1651137370000|2022-04-28 09:16:10|14076.7|14039.2|14082.5|14057.5|14084.3|14063.4|14076.7|14039.2|2
1651137380000|2022-04-28 09:16:20|14082|14057|14076.3|14061.3|14082|14061.7|14076.3|14057|3
1651137400000|2022-04-28 09:16:40|14076.2|14061.2|14076.7|14061.7|14076.7|14061.7|14076.2|14061.2|0
1651137430000|2022-04-28 09:17:10|14076.2|14061.2|14076.2|14061.2|14076.2|14061.2|14076.2|14061.2|1
1651137450000|2022-04-28 09:17:30|14075.3|14060.3|14075.3|14060.3|14075.3|14060.3|14075.3|14060.3|0
1651137460000|2022-04-28 09:17:40|14074.4|14059.4|14074.9|14059.9|14074.9|14059.9|14074.4|14059.4|1
1651137470000|2022-04-28 09:17:50|14086.4|14071.4|14086.4|14071.4|14086.4|14071.4|14086.4|14071.4|30
1651137480000|2022-04-28 09:18:00|14086|14071|14085.2|14070.2|14086|14071|14085.1|14070.1|1
1651137490000|2022-04-28 09:18:10|14084.8|14069.8|14075.7|14060.7|14084.8|14069.8|14075.2|14057.6|1
1651137500000|2022-04-28 09:18:20|14074.3|14059.3|14072.6|14057.6|14074.3|14059.3|14072.6|14057.6|2
1651137510000|2022-04-28 09:18:30|14072.7|14057.7|14078.2|14063.2|14078.2|14063.2|14072.7|14057.7|3
1651137520000|2022-04-28 09:18:40|14083.3|14068.3|14082.7|14067.7|14085.4|14070.4|14082.7|14067.7|3
1651137530000|2022-04-28 09:18:50|14082.3|14067.3|14079.4|14064.4|14082.3|14067.3|14075.9|14050.9|5
1651137540000|2022-04-28 09:19:00|14075.9|14050.9|14076.8|14051.8|14076.8|14051.8|14075.9|14050.9|3
1651137550000|2022-04-28 09:19:10|14076.6|14051.6|14076|14051|14076.7|14058.3|14073.3|14051|1
1651137560000|2022-04-28 09:19:20|14072.4|14057.4|14085.8|14070.8|14087.6|14072.6|14072.4|14051|13
1651137570000|2022-04-28 09:19:30|14086.2|14071.2|14084.3|14046.8|14086.2|14071.2|14076.9|14046.8|1
1651137580000|2022-04-28 09:19:40|14081.1|14056.1|14077.2|14052.2|14081.4|14056.4|14077.2|14052.2|1
1651137590000|2022-04-28 09:19:50|14077.6|14052.6|14076.8|14061.8|14081.7|14066.7|14076.8|14052.6|1
1651137600000|2022-04-28 09:20:00|14076.3|14061.3|14076.3|14061.3|14076.3|14061.3|14076.3|14061.3|0
1651137610000|2022-04-28 09:20:10|14076.2|14061.2|14075.6|14060.6|14076.2|14061.2|14075.6|14060.6|0
1651137620000|2022-04-28 09:20:20|14076.1|14061.1|14076.1|14061.1|14081|14066|14076|14061|1
1651137630000|2022-04-28 09:20:30|14075.6|14060.6|14077|14062|14081.2|14066.2|14075.6|14060.6|1
1651137640000|2022-04-28 09:20:40|14076.5|14061.5|14087.1|14072.1|14087.1|14072.1|14076.5|14061.5|9
1651137650000|2022-04-28 09:20:50|14087.6|14072.6|14088.9|14073.9|14088.9|14073.9|14086.8|14071.8|1
1651137660000|2022-04-28 09:21:00|14087.5|14072.5|14089.4|14074.4|14093.4|14078.4|14087.1|14072.1|3
1651137670000|2022-04-28 09:21:10|14091.2|14076.2|14093.2|14078.2|14093.2|14078.2|14089.7|14074.7|3
1651137680000|2022-04-28 09:21:20|14110.2|14072.7|14101.4|14076.4|14110.4|14081.7|14101.4|14072.7|2
1651137690000|2022-04-28 09:21:30|14095.1|14080.1|14106|14091|14106|14091|14094.7|14079.7|6
1651137700000|2022-04-28 09:21:40|14105.5|14090.5|14110.1|14072.6|14111.9|14091|14105.5|14072.6|33
1651137710000|2022-04-28 09:21:50|14106.9|14069.4|14105|14090|14106.9|14090|14090.9|14069.4|4
1651137720000|2022-04-28 09:22:00|14104.4|14089.4|14100.4|14085.4|14107.3|14089.4|14100.4|14081.4|4
1651137730000|2022-04-28 09:22:10|14100.8|14085.8|14094|14079|14108.8|14085.8|14094|14071|5
1651137740000|2022-04-28 09:22:20|14092.4|14077.4|14091|14076|14097.9|14082.9|14091|14076|3
1651137750000|2022-04-28 09:22:30|14097.3|14082.3|14091.9|14076.9|14099.2|14084.2|14091.9|14072.9|1
1651137760000|2022-04-28 09:22:40|14091.7|14076.7|14091.7|14076.7|14098|14077.5|14091.7|14071.9|2
1651137770000|2022-04-28 09:22:50|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|1
1651137780000|2022-04-28 09:23:00|14091.4|14076.4|14090.8|14075.8|14091.4|14076.4|14090.8|14075.8|0
1651137790000|2022-04-28 09:23:10|14091.1|14076.1|14090.2|14075.2|14091.1|14076.1|14090.2|14075.2|0
1651137800000|2022-04-28 09:23:20|14091.1|14076.1|14091.1|14076.1|14091.1|14076.1|14091.1|14076.1|0
1651137810000|2022-04-28 09:23:30|14097.5|14072.5|14097.5|14072.5|14097.5|14072.5|14097.5|14072.5|1
1651137820000|2022-04-28 09:23:40|14098.5|14083.5|14098.1|14073.1|14106.2|14083.5|14097.7|14068.7|3
1651137830000|2022-04-28 09:23:50|14098.6|14073.6|14099.5|14074.5|14102.6|14087.6|14094|14073.6|3
1651137840000|2022-04-28 09:24:00|14094|14079|14094|14079|14094|14079|14094|14079|2
1651137850000|2022-04-28 09:24:10|14099.5|14074.5|14094|14079|14099.5|14079.7|14094|14074.5|2
1651137860000|2022-04-28 09:24:20|14099.5|14074.5|14099.5|14074.5|14099.5|14079|14094|14074.5|2
1651137870000|2022-04-28 09:24:30|14100.4|14075.4|14096.4|14081.4|14100.4|14081.9|14096.4|14075.4|1
1651137880000|2022-04-28 09:24:40|14096.8|14081.8|14095.4|14080.4|14096.8|14081.8|14095.4|14080.4|0
1651137890000|2022-04-28 09:24:50|14096.3|14081.3|14098.8|14083.8|14098.8|14083.8|14096.3|14081.3|2
1651137900000|2022-04-28 09:25:00|14098.2|14083.2|14098.2|14083.2|14098.2|14083.2|14098.2|14083.2|0
1651137910000|2022-04-28 09:25:10|14098.5|14083.5|14098.5|14083.5|14098.5|14083.5|14098.1|14083.1|0
1651137920000|2022-04-28 09:25:20|14098.1|14083.1|14102.9|14087.9|14102.9|14087.9|14098.1|14083.1|2
1651137930000|2022-04-28 09:25:30|14104.8|14089.8|14103|14088|14104.8|14089.8|14103|14088|1
1651137940000|2022-04-28 09:25:40|14103.6|14088.6|14107.2|14092.2|14107.2|14092.2|14103.6|14088.6|2
1651137950000|2022-04-28 09:25:50|14108.2|14093.2|14108.6|14093.6|14108.6|14093.6|14108.2|14093.2|1
1651137960000|2022-04-28 09:26:00|14108.7|14093.7|14111.9|14096.9|14111.9|14096.9|14108.7|14093.7|3
1651137970000|2022-04-28 09:26:10|14112.9|14097.9|14113|14098|14113.9|14098.9|14110.6|14095.6|4
1651137980000|2022-04-28 09:26:20|14110.7|14095.7|14113|14098|14113|14098|14110.7|14095.7|3
1651137990000|2022-04-28 09:26:30|14109.8|14094.8|14116.1|14101.1|14116.1|14101.1|14108.8|14093.8|9
1651138000000|2022-04-28 09:26:40|14123|14098|14123|14098|14123|14098|14123|14098|0
1651138020000|2022-04-28 09:27:00|14122.9|14097.9|14122.9|14097.9|14122.9|14097.9|14122.9|14097.9|0
1651138030000|2022-04-28 09:27:10|14121.2|14096.2|14121.2|14096.2|14121.2|14096.2|14121.2|14096.2|1
1651138040000|2022-04-28 09:27:20|14121.6|14096.6|14121.6|14096.6|14121.6|14096.6|14121.6|14096.6|0
1651138050000|2022-04-28 09:27:30|14117.5|14102.5|14117.5|14102.5|14117.5|14102.5|14117|14102|0
1651138080000|2022-04-28 09:28:00|14116.6|14101.6|14116.6|14101.6|14116.6|14101.6|14116.6|14101.6|0
1651138090000|2022-04-28 09:28:10|14117.5|14102.5|14117.6|14102.6|14117.6|14102.6|14112.5|14097.5|2
1651138100000|2022-04-28 09:28:20|14118.1|14103.1|14117.2|14102.2|14118.1|14103.1|14112.7|14097.7|1
1651138110000|2022-04-28 09:28:30|14117.7|14102.7|14116.3|14101.3|14117.7|14102.7|14112.2|14097.2|7
1651138120000|2022-04-28 09:28:40|14112.1|14097.1|14108.6|14093.6|14116.3|14101.3|14107.6|14092.6|9
1651138130000|2022-04-28 09:28:50|14109|14094|14115.4|14100.4|14115.8|14100.8|14109|14094|4
1651138140000|2022-04-28 09:29:00|14115.8|14100.8|14110.4|14095.4|14115.8|14100.8|14108.4|14093.4|2
1651138150000|2022-04-28 09:29:10|14109.5|14094.5|14107.7|14092.7|14109.5|14094.5|14107.7|14092.7|0
1651138170000|2022-04-28 09:29:30|14108.2|14093.2|14108.2|14093.2|14108.2|14093.2|14108.2|14093.2|0
1651138180000|2022-04-28 09:29:40|14109.2|14094.2|14113.3|14098.3|14113.3|14098.3|14109.2|14094.2|1
1651138190000|2022-04-28 09:29:50|14107.9|14092.9|14112.9|14097.9|14113.7|14098.7|14107.8|14092.8|3
1651138200000|2022-04-28 09:30:00|14107.6|14092.6|14112.7|14097.7|14112.7|14097.7|14107.4|14092.4|2
1651138210000|2022-04-28 09:30:10|14113.1|14098.1|14113.1|14098.1|14113.1|14098.1|14113.1|14098.1|1
1651138220000|2022-04-28 09:30:20|||||||||1
1651138230000|2022-04-28 09:30:30|14107.7|14092.7|14112.6|14097.6|14112.6|14097.6|14107.5|14092.5|6
1651138240000|2022-04-28 09:30:40|14111.2|14096.2|14107.9|14092.9|14111.2|14096.2|14107.9|14092.9|0
1651138250000|2022-04-28 09:30:50|14107|14092|14100.2|14085.2|14107.2|14092|14100.2|14082.2|1
1651138260000|2022-04-28 09:31:00|14100.1|14085.1|14100.4|14075.4|14101.4|14085.1|14093.7|14075.4|5
1651138270000|2022-04-28 09:31:10|14098.5|14062.9|14096.8|14059.3|14098.5|14062.9|14096.8|14059.3|0
1651138280000|2022-04-28 09:31:20|14089.6|14064.6|14087.1|14062.1|14089.6|14064.6|14087.1|14062.1|0
1651138290000|2022-04-28 09:31:30|14086.1|14061.1|14078.2|14063.2|14086.1|14063.2|14078.2|14059.1|0
1651138300000|2022-04-28 09:31:40|14077|14062|14076|14061|14077|14062|14076|14061|0
1651138310000|2022-04-28 09:31:50|||||||||1
1651138320000|2022-04-28 09:32:00|14075.9|14060.9|14069.7|14054.7|14077.6|14060.9|14069.7|14052.6|0
1651138330000|2022-04-28 09:32:10|14069.5|14054.5|14069.5|14054.5|14069.5|14054.5|14069.5|14054.5|2
1651138340000|2022-04-28 09:32:20|14068.6|14053.6|14067.7|14052.7|14068.6|14053.6|14067.7|14052.7|2
1651138350000|2022-04-28 09:32:30|14067.4|14052.4|14059.2|14044.2|14067.4|14052.4|14059.2|14041.4|0
1651138360000|2022-04-28 09:32:40|14059|14044|14067.8|14052.8|14067.8|14052.8|14059|14044|2
1651138370000|2022-04-28 09:32:50|14067.7|14052.7|14077.1|14062.1|14077.1|14062.1|14067.7|14052.7|1
1651138380000|2022-04-28 09:33:00|14076.6|14061.6|14076.1|14061.1|14076.6|14061.6|14076.1|14061.1|0
1651138390000|2022-04-28 09:33:10|14075.7|14060.7|14076.8|14061.8|14079.5|14064.5|14075.7|14060.7|3
1651138400000|2022-04-28 09:33:20|14075.5|14060.5|14071|14056|14075.5|14060.5|14069.9|14054.9|0
1651138410000|2022-04-28 09:33:30|14069.9|14054.9|14082.6|14067.6|14082.6|14067.6|14069.4|14054.4|1
1651138420000|2022-04-28 09:33:40|14082.5|14067.5|14085.2|14070.2|14085.7|14070.7|14082.5|14067.5|1
1651138430000|2022-04-28 09:33:50|14085.1|14070.1|14091.4|14076.4|14091.4|14076.4|14084.7|14069.7|4
1651138440000|2022-04-28 09:34:00|14092.4|14077.4|14092|14077|14092.4|14077.4|14092|14077|3
1651138450000|2022-04-28 09:34:10|14091.6|14076.6|14097.3|14082.3|14097.4|14082.4|14086.8|14071.8|5
1651138460000|2022-04-28 09:34:20|14097|14082|14097|14082|14097|14082|14097|14082|0
1651138470000|2022-04-28 09:34:30|14096.7|14081.7|14114.4|14089.4|14114.4|14089.4|14096.3|14081.3|2
1651138480000|2022-04-28 09:34:40|14114|14089|14116|14091|14116|14091|14114|14089|0
1651138490000|2022-04-28 09:34:50|14114.7|14089.7|14108.2|14093.2|14116.7|14101.7|14108.2|14088.7|2
1651138510000|2022-04-28 09:35:10|14108.7|14093.7|14108.2|14093.2|14108.7|14093.7|14108.2|14093.2|3
1651138520000|2022-04-28 09:35:20|14109.4|14094.4|14109.3|14071.8|14111|14094.4|14108.2|14071.8|1
1651138530000|2022-04-28 09:35:30|14107.8|14070.3|14107.8|14070.3|14107.8|14070.3|14107.8|14070.3|0
1651138540000|2022-04-28 09:35:40|14106.9|14069.4|14105.1|14067.6|14106.9|14069.4|14105.1|14067.6|0
1651138550000|2022-04-28 09:35:50|14096.9|14071.9|14105.4|14067.9|14105.4|14071.9|14096.9|14067.9|2
1651138560000|2022-04-28 09:36:00|14105.2|14067.7|14099.5|14074.5|14105.2|14075.7|14099|14067.7|2
1651138570000|2022-04-28 09:36:10|14099.9|14074.9|14100|14075|14100.5|14081.4|14096.4|14074.6|2
1651138580000|2022-04-28 09:36:20|14099.6|14074.6|14101.2|14076.2|14101.2|14076.2|14099.5|14074.5|6
1651138590000|2022-04-28 09:36:30|14100.8|14075.8|14100.8|14075.8|14100.8|14075.8|14100.8|14075.8|0
1651138610000|2022-04-28 09:36:50|14105|14067.5|14104.6|14067.1|14105|14067.5|14104.6|14067.1|0
1651138620000|2022-04-28 09:37:00|14104.5|14067|14101.7|14076.7|14105|14076.7|14101|14067|3
1651138630000|2022-04-28 09:37:10|14101.8|14076.8|14109.1|14094.1|14109.1|14094.1|14101.8|14076.8|5
1651138640000|2022-04-28 09:37:20|14114.7|14099.7|14112.5|14097.5|14114.7|14099.7|14112.5|14097.5|2
1651138650000|2022-04-28 09:37:30|14115.7|14100.7|14131.3|14116.3|14131.4|14116.4|14115.7|14100.7|6
1651138660000|2022-04-28 09:37:40|14131.4|14116.4|14130.4|14115.4|14131.4|14116.4|14130.4|14115.4|0
1651138670000|2022-04-28 09:37:50|14129.6|14114.6|14121.8|14084.3|14129.6|14114.6|14121.8|14084.3|1
1651138680000|2022-04-28 09:38:00|14121.6|14084.1|14120.1|14082.6|14121.6|14084.1|14119.6|14082.1|0
1651138690000|2022-04-28 09:38:10|14120.4|14082.9|14134.9|14109.9|14134.9|14109.9|14120.4|14082.9|12
1651138700000|2022-04-28 09:38:20|14135.4|14110.4|14136.7|14111.7|14137.9|14112.9|14135.4|14110.4|11
1651138710000|2022-04-28 09:38:30|14126.7|14111.2|14121.6|14106.6|14126.7|14111.2|14121.6|14106.6|1
1651138720000|2022-04-28 09:38:40|14121.3|14106.3|14129|14104|14129|14109.4|14121.3|14101.7|8
1651138730000|2022-04-28 09:38:50|14128.4|14103.4|14128.4|14103.4|14128.4|14103.4|14128.4|14103.4|0
1651138740000|2022-04-28 09:39:00|14128|14103|14129|14104|14129|14104|14128|14103|0
1651138750000|2022-04-28 09:39:10|14123.5|14108.5|14123.4|14108.4|14123.5|14108.5|14123.4|14108.4|0
1651138760000|2022-04-28 09:39:20|14123.7|14108.7|14127.3|14102.3|14127.3|14109.6|14123.3|14101.8|2
1651138770000|2022-04-28 09:39:30|14123.6|14108.6|14127.4|14102.4|14127.4|14108.6|14123.6|14101.9|4
1651138780000|2022-04-28 09:39:40|14124.7|14109.7|14124.7|14109.7|14124.7|14109.7|14124.7|14109.7|0
1651138790000|2022-04-28 09:39:50|14128.3|14103.3|14123.8|14108.8|14128.3|14109.7|14123.8|14102|0
1651138800000|2022-04-28 09:40:00|14124.7|14109.7|14127.5|14102.5|14129.3|14109.7|14123.3|14101.5|1
1651138810000|2022-04-28 09:40:10|14122.4|14107.4|14123.6|14108.6|14123.6|14108.6|14122.1|14107.1|0
1651138820000|2022-04-28 09:40:20|14125.1|14110.1|14125.1|14110.1|14125.1|14110.1|14125.1|14110.1|0
1651138830000|2022-04-28 09:40:30|14125.5|14110.5|14134.6|14119.6|14136.8|14119.6|14125.5|14110.5|1
1651138840000|2022-04-28 09:40:40|14136|14121|14136.8|14121.8|14136.8|14121.8|14136|14121|2
1651138850000|2022-04-28 09:40:50|14137.7|14122.7|14137.8|14122.8|14138.2|14123.2|14134.2|14119.2|2
1651138860000|2022-04-28 09:41:00|14139.2|14124.2|14139.2|14124.2|14139.2|14124.2|14139.2|14124.2|0
1651138870000|2022-04-28 09:41:10|14137.9|14122.9|14137.8|14122.8|14137.9|14122.9|14135.7|14120.7|1
1651138880000|2022-04-28 09:41:20|14135.4|14120.4|14137.7|14122.7|14137.7|14122.7|14135.4|14120.4|2
1651138890000|2022-04-28 09:41:30|14136.8|14121.8|14143.4|14128.4|14143.4|14128.4|14136.8|14121.8|4
1651138900000|2022-04-28 09:41:40|14146.7|14131.7|14146.5|14131.5|14147.4|14132.4|14146.5|14131.5|6
1651138910000|2022-04-28 09:41:50|14146|14131|14138.8|14123.8|14146|14131|14138.8|14123.8|7
1651138920000|2022-04-28 09:42:00|14137.9|14122.9|14135.2|14120.2|14137.9|14122.9|14135.2|14120.2|0
1651138930000|2022-04-28 09:42:10|14136.5|14121.5|14134.9|14119.9|14136.7|14121.7|14134.9|14119.9|0
1651138940000|2022-04-28 09:42:20|14134.4|14119.4|14134.4|14119.4|14134.4|14119.4|14134.4|14119.4|0
1651138950000|2022-04-28 09:42:30|14134|14119|14134|14119|14134|14119|14134|14119|0
1651138960000|2022-04-28 09:42:40|14133.6|14118.6|14133.8|14118.8|14134.1|14119.1|14133.6|14118.6|1
1651138970000|2022-04-28 09:42:50|14133.3|14118.3|14134.5|14119.5|14135|14120|14133.3|14118.3|2
1651138980000|2022-04-28 09:43:00|14134|14119|14138.2|14123.2|14139.7|14124.7|14133.9|14118.9|3
1651138990000|2022-04-28 09:43:10|14138.8|14123.8|14138.8|14123.8|14138.8|14123.8|14138.8|14123.8|1
1651139000000|2022-04-28 09:43:20|14139.1|14124.1|14139.1|14124.1|14139.1|14124.1|14139.1|14124.1|0
1651139010000|2022-04-28 09:43:30|14140.4|14125.4|14141.3|14126.3|14141.3|14126.3|14140.4|14125.4|0
1651139020000|2022-04-28 09:43:40|14141.7|14126.7|14143.6|14128.6|14143.6|14128.6|14141.7|14126.7|0
1651139030000|2022-04-28 09:43:50|14144.1|14129.1|14144.1|14129.1|14144.1|14129.1|14144.1|14129.1|0
1651139040000|2022-04-28 09:44:00|14144.4|14129.4|14144.6|14129.6|14144.6|14129.6|14144.4|14129.4|1
1651139050000|2022-04-28 09:44:10|14144.5|14129.5|14144.5|14129.5|14144.5|14129.5|14144.5|14129.5|0
1651139060000|2022-04-28 09:44:20|14145.6|14130.6|14152.7|14137.7|14152.7|14137.7|14144.3|14129.3|8
1651139070000|2022-04-28 09:44:30|14156.3|14141.3|14156.3|14141.3|14156.3|14141.3|14156.3|14141.3|0
1651139130000|2022-04-28 09:45:30|14156.2|14141.2|14156.1|14131.1|14156.2|14141.2|14156.1|14131.1|1
1651139140000|2022-04-28 09:45:40|14147.6|14132.6|14156.2|14131.2|14156.2|14132.6|14147.6|14131.2|0
1651139170000|2022-04-28 09:46:10|14156.3|14131.3|14138.8|14123.8|14156.3|14131.3|14137.9|14122.9|4
1651139180000|2022-04-28 09:46:20|14136.8|14121.8|14136.8|14121.8|14136.8|14121.8|14136.8|14121.8|0
1651139230000|2022-04-28 09:47:10|14136.7|14121.7|14136.7|14121.7|14136.7|14121.7|14136.7|14121.7|0
1651139240000|2022-04-28 09:47:20|14135.5|14120.5|14135.1|14120.1|14135.5|14120.5|14135.1|14120.1|0
1651139280000|2022-04-28 09:48:00|14134.6|14119.6|14134.6|14119.6|14134.6|14119.6|14134.6|14119.6|0
1651139310000|2022-04-28 09:48:30|14134.2|14119.2|14134.2|14119.2|14134.2|14119.2|14134.2|14119.2|0
1651139350000|2022-04-28 09:49:10|14134|14119|14134|14119|14134|14119|14134|14119|0
1651139370000|2022-04-28 09:49:30|14133.6|14118.6|14133.5|14118.5|14133.6|14118.6|14133.5|14118.5|0
1651139380000|2022-04-28 09:49:40|14130.4|14115.4|14127.8|14112.8|14130.4|14115.4|14127.8|14112.8|1
1651139390000|2022-04-28 09:49:50|14130.8|14115.8|14131|14116|14132.3|14117.3|14130.8|14115.8|1
1651139400000|2022-04-28 09:50:00|14131.4|14116.4|14131.4|14116.4|14131.4|14116.4|14130.5|14115.5|0
1651139420000|2022-04-28 09:50:20|14130.6|14115.6|14130.1|14115.1|14130.6|14115.6|14130.1|14115.1|0
1651139440000|2022-04-28 09:50:40|14123.1|14108.1|14123.3|14108.3|14123.3|14108.3|14123.1|14108.1|1
1651139450000|2022-04-28 09:50:50|||||||||1
1651139460000|2022-04-28 09:51:00|14124.6|14109.6|14122.2|14107.2|14125.2|14110.2|14122.2|14107.2|0
1651139470000|2022-04-28 09:51:10|14124.5|14109.5|14122.2|14107.2|14126|14111|14122.2|14107.2|0
1651139480000|2022-04-28 09:51:20|14123.8|14108.8|14122.4|14107.4|14123.8|14108.8|14122.4|14107.4|1
1651139490000|2022-04-28 09:51:30|14120.6|14105.6|14120.6|14105.6|14120.6|14105.6|14120.6|14105.6|0
1651139500000|2022-04-28 09:51:40|14122.4|14097.4|14122.4|14097.4|14122.4|14097.4|14122.4|14097.4|0
1651139510000|2022-04-28 09:51:50|14116.5|14101.5|14116.1|14101.1|14116.5|14101.5|14116.1|14101.1|0
1651139520000|2022-04-28 09:52:00|14115.6|14100.6|14115.7|14078.2|14121.1|14100.6|14115.6|14078.2|0
1651139530000|2022-04-28 09:52:10|14114.3|14076.8|14114|14076.5|14114.9|14077.4|14114|14076.5|0
1651139540000|2022-04-28 09:52:20|14112.9|14075.4|14105.4|14080.4|14112.9|14080.4|14105.4|14075.4|0
1651139550000|2022-04-28 09:52:30|14105.3|14080.3|14104.7|14079.7|14105.4|14080.4|14104.3|14079.3|2
1651139560000|2022-04-28 09:52:40|14104.3|14079.3|14104.7|14079.7|14107.9|14092.9|14104.3|14079.3|3
1651139570000|2022-04-28 09:52:50|14104.1|14079.1|14104.1|14079.1|14104.1|14079.1|14104.1|14079.1|0
1651139580000|2022-04-28 09:53:00|14103.6|14078.6|14106.9|14091.9|14110|14095|14099.7|14078.4|6
1651139590000|2022-04-28 09:53:10|14106|14091|14107.9|14082.9|14109.1|14091|14105.9|14082.9|0
1651139600000|2022-04-28 09:53:20|14110.9|14095.9|14107.9|14082.9|14110.9|14095.9|14102.4|14082.9|2
1651139610000|2022-04-28 09:53:30|14098.6|14083.6|14102.4|14087.4|14107.6|14087.4|14098.6|14082.6|3
1651139620000|2022-04-28 09:53:40|14101|14086|14108.1|14093.1|14108.1|14093.1|14101|14086|1
1651139630000|2022-04-28 09:53:50|14107.6|14092.6|14102.3|14087.3|14109.2|14094.2|14102.2|14087.2|1
1651139640000|2022-04-28 09:54:00|14109|14094|14110.8|14095.8|14110.8|14095.8|14102.3|14087.3|1
1651139650000|2022-04-28 09:54:10|14111.3|14096.3|14113.7|14098.7|14113.7|14098.7|14111.3|14096.3|0
1651139660000|2022-04-28 09:54:20|14114.1|14099.1|14115.2|14100.2|14115.2|14100.2|14114.1|14099.1|0
1651139670000|2022-04-28 09:54:30|14115.1|14100.1|14117.8|14102.8|14117.8|14102.8|14115.1|14100.1|1
1651139680000|2022-04-28 09:54:40|14119.7|14104.7|14120.8|14105.8|14120.8|14105.8|14119.7|14104.7|0
1651139690000|2022-04-28 09:54:50|14121.8|14106.8|14127.2|14112.2|14130.8|14112.2|14121.8|14105.8|0
1651139700000|2022-04-28 09:55:00|14127.4|14112.4|14128.7|14113.7|14128.7|14113.7|14127.4|14112.4|0
1651139710000|2022-04-28 09:55:10|14125.6|14110.6|14128.3|14113.3|14128.7|14113.7|14124|14109|0
1651139720000|2022-04-28 09:55:20|14123.3|14108.3|14127.4|14112.4|14128.3|14113.3|14120.9|14105.9|5
1651139730000|2022-04-28 09:55:30|14122.9|14107.9|14126.8|14111.8|14126.9|14111.9|14122.9|14107.9|0
1651139740000|2022-04-28 09:55:40|14126.4|14111.4|14144.7|14129.7|14144.7|14129.7|14126.3|14111.3|1
1651139760000|2022-04-28 09:56:00|14154.6|14117.1|14152.3|14114.8|14154.6|14117.1|14152.3|14114.8|2
1651139770000|2022-04-28 09:56:10|14151.4|14113.9|14143.4|14118.4|14151.4|14119.3|14143.4|14113.9|0
1651139780000|2022-04-28 09:56:20|14137.1|14122.1|14137.1|14122.1|14137.1|14122.1|14137.1|14122.1|0
1651139790000|2022-04-28 09:56:30|14136.8|14121.8|14135.4|14120.4|14136.8|14121.8|14135.4|14120.4|2
1651139800000|2022-04-28 09:56:40|14139.7|14124.7|14135|14120|14141|14126|14135|14120|2
1651139810000|2022-04-28 09:56:50|14141|14126|14135.9|14120.9|14141.7|14126.7|14135.6|14120.6|2
1651139820000|2022-04-28 09:57:00|14135.2|14120.2|14143.1|14128.1|14143.1|14128.1|14135.2|14120.2|2
1651139850000|2022-04-28 09:57:30|14138.6|14123.6|14138.6|14123.6|14138.6|14123.6|14138.6|14123.6|1
1651139870000|2022-04-28 09:57:50|14137.2|14122.2|14137.2|14122.2|14137.2|14122.2|14137.2|14122.2|0
1651139880000|2022-04-28 09:58:00|14136.3|14121.3|14136.3|14121.3|14136.3|14121.3|14136.3|14121.3|0
1651139890000|2022-04-28 09:58:10|14135.9|14120.9|14135.6|14120.6|14140.8|14125.8|14135.6|14120.6|3
1651139900000|2022-04-28 09:58:20|14136.2|14121.2|14137.8|14122.8|14141|14126|14135.2|14120.2|3
1651139910000|2022-04-28 09:58:30|14141.4|14126.4|14143.2|14128.2|14143.2|14128.2|14135.4|14120.4|7
1651139920000|2022-04-28 09:58:40|14143.4|14128.4|14145.1|14130.1|14145.1|14130.1|14143.4|14128.4|0
1651139930000|2022-04-28 09:58:50|14145.6|14130.6|14146.6|14131.6|14146.6|14131.6|14145.6|14130.6|0
1651139940000|2022-04-28 09:59:00|14146.1|14131.1|14149|14134|14149|14134|14144.1|14129.1|5
1651139950000|2022-04-28 09:59:10|14146.5|14131.5|14146|14131|14146.5|14131.5|14146|14131|0
1651139960000|2022-04-28 09:59:20|14146.5|14131.5|14146.5|14131.5|14146.5|14131.5|14143.6|14128.6|3
1651139970000|2022-04-28 09:59:30|14146|14131|14141.8|14126.8|14146|14131|14140.9|14125.9|7
1651139980000|2022-04-28 09:59:40|14144.5|14129.5|14145.1|14130.1|14145.1|14130.1|14144.5|14129.5|2
1651139990000|2022-04-28 09:59:50|14144.7|14129.7|14144.2|14129.2|14144.7|14129.7|14143.8|14128.8|5
1651140000000|2022-04-28 10:00:00|14144.3|14129.3|14144.3|14129.3|14144.3|14129.3|14144.3|14129.3|2
1651140010000|2022-04-28 10:00:10|14144.2|14129.2|14143.4|14128.4|14144.2|14129.2|14143.4|14128.4|3
1651140020000|2022-04-28 10:00:20|14142.5|14127.5|14143.3|14128.3|14143.3|14128.3|14142.5|14127.5|0
1651140060000|2022-04-28 10:01:00|14143.7|14128.7|14143.2|14128.2|14143.7|14128.7|14143.2|14128.2|0
1651140070000|2022-04-28 10:01:10|14143.7|14128.7|14143.7|14128.7|14143.7|14128.7|14140.1|14125.1|1
1651140080000|2022-04-28 10:01:20|14140.1|14125.1|14140|14125|14140.1|14125.1|14140|14125|1
1651140090000|2022-04-28 10:01:30|14144|14129|14137.8|14122.8|14146.9|14131.9|14137.8|14122.8|9
1651140100000|2022-04-28 10:01:40|14136.6|14121.6|14128.7|14113.7|14136.6|14121.6|14128.7|14113.7|2
1651140110000|2022-04-28 10:01:50|14132.8|14107.8|14132.8|14107.8|14132.8|14107.8|14132.8|14107.8|0
1651140120000|2022-04-28 10:02:00|14122.9|14107.9|14121.6|14106.6|14122.9|14107.9|14121.6|14106.6|0
1651140130000|2022-04-28 10:02:10|14119|14104|14120.8|14105.8|14120.8|14105.8|14117.7|14102.7|1
1651140140000|2022-04-28 10:02:20|14121.6|14106.6|14121.6|14106.6|14121.6|14106.6|14121.6|14106.6|0
1651140150000|2022-04-28 10:02:30|14121.2|14106.2|14121.1|14106.1|14121.2|14106.2|14121.1|14106.1|0
1651140160000|2022-04-28 10:02:40|14120.1|14105.1|14120.1|14105.1|14120.1|14105.1|14120.1|14105.1|0
1651140210000|2022-04-28 10:03:30|14125.5|14110.5|14129.5|14114.5|14129.5|14114.5|14125.5|14110.5|0
1651140220000|2022-04-28 10:03:40|14128.6|14113.6|14128.6|14113.6|14128.6|14113.6|14128.6|14113.6|1
1651140240000|2022-04-28 10:04:00|14133.5|14118.5|14133|14108|14134.3|14119.3|14131.1|14108|0
1651140250000|2022-04-28 10:04:10|14132|14117|14132|14117|14132|14117|14132|14117|0
1651140270000|2022-04-28 10:04:30|14131.9|14116.9|14131.9|14116.9|14131.9|14116.9|14131.9|14116.9|0
1651140280000|2022-04-28 10:04:40|14131.5|14116.5|14131.5|14116.5|14131.5|14116.5|14131.5|14116.5|0
1651140300000|2022-04-28 10:05:00|14144|14119|14144|14119|14144|14119|14144|14119|6
1651140310000|2022-04-28 10:05:10|14143.9|14118.9|14109|14094|14143.9|14118.9|14109|14094|5
1651140320000|2022-04-28 10:05:20|14108.1|14093.1|14108.5|14093.5|14108.5|14093.5|14108|14093|0
1651140340000|2022-04-28 10:05:40|14108.9|14093.9|14108.9|14093.9|14108.9|14093.9|14108.9|14093.9|1
1651140360000|2022-04-28 10:06:00|14109.3|14094.3|14109.2|14094.2|14109.3|14094.3|14109.2|14094.2|4
1651140370000|2022-04-28 10:06:10|14111|14096|14111.2|14096.2|14111.2|14096.2|14111|14096|0
1651140390000|2022-04-28 10:06:30|14111.6|14096.6|14115.4|14100.4|14115.4|14100.4|14111.6|14096.6|3
1651140400000|2022-04-28 10:06:40|14115.8|14100.8|14116.3|14101.3|14116.3|14101.3|14115.8|14100.8|2
1651140420000|2022-04-28 10:07:00|14117|14102|14117.7|14102.7|14117.7|14102.7|14117|14102|0
1651140430000|2022-04-28 10:07:10|14117.9|14102.9|14118.4|14103.4|14118.4|14103.4|14117.9|14102.9|0
1651140440000|2022-04-28 10:07:20|14117.9|14102.9|14117.5|14102.5|14118.9|14103.9|14117|14102|3
1651140450000|2022-04-28 10:07:30|14114|14099|14117.9|14102.9|14117.9|14102.9|14114|14099|1
1651140480000|2022-04-28 10:08:00|14117|14102|14111.3|14086.3|14117|14102|14111.3|14086.3|5
1651140490000|2022-04-28 10:08:10|14111.1|14086.1|14112.5|14087.5|14112.5|14087.5|14111.1|14086.1|0
1651140500000|2022-04-28 10:08:20|14108|14093|14111.5|14096.5|14112.2|14097.2|14108|14093|1
1651140510000|2022-04-28 10:08:30|14111.9|14096.9|14111.9|14096.9|14111.9|14096.9|14111.9|14096.9|1
1651140520000|2022-04-28 10:08:40|14112.7|14097.7|14112.7|14097.7|14112.7|14097.7|14112.7|14097.7|0
1651140530000|2022-04-28 10:08:50|14114.5|14099.5|14122.3|14097.3|14122.3|14099.7|14114.5|14097.3|1
1651140540000|2022-04-28 10:09:00|14122.2|14097.2|14119.3|14104.3|14122.2|14104.3|14117.6|14097.2|0
1651140550000|2022-04-28 10:09:10|14119.4|14104.4|14119.4|14104.4|14119.4|14104.4|14119.4|14104.4|0
1651140580000|2022-04-28 10:09:40|14119.5|14104.5|14119.5|14104.5|14119.5|14104.5|14119.5|14104.5|0
1651140600000|2022-04-28 10:10:00|14119.4|14104.4|14119.4|14104.4|14119.4|14104.4|14119.4|14104.4|0
1651140610000|2022-04-28 10:10:10|14119.8|14104.8|14121.2|14106.2|14121.2|14106.2|14119.8|14104.8|0
1651140620000|2022-04-28 10:10:20|14125.7|14110.7|14125.7|14110.7|14125.7|14110.7|14125.7|14110.7|0
1651140630000|2022-04-28 10:10:30|14128.3|14113.3|14129.2|14114.2|14129.2|14114.2|14128.3|14113.3|0
1651140640000|2022-04-28 10:10:40|14132.9|14117.9|14132.4|14117.4|14133.2|14118.2|14132.4|14117.4|0
1651140650000|2022-04-28 10:10:50|14131.9|14116.9|14131.9|14116.9|14131.9|14116.9|14131.9|14116.9|1
1651140670000|2022-04-28 10:11:10|14131.8|14116.8|14131.8|14116.8|14131.8|14116.8|14131.8|14116.8|0
1651140700000|2022-04-28 10:11:40|14131.5|14106.5|14132.4|14107.4|14132.4|14107.4|14131.5|14106.5|1
1651140720000|2022-04-28 10:12:00|14127.8|14112.8|14127.8|14112.8|14127.8|14112.8|14127.8|14112.8|0
1651140750000|2022-04-28 10:12:30|14127.5|14112.5|14127.5|14112.5|14127.5|14112.5|14127.5|14112.5|0
1651140810000|2022-04-28 10:13:30|||||||||1
1651140840000|2022-04-28 10:14:00|14127.4|14112.4|14127.4|14112.4|14127.9|14112.9|14127.4|14112.4|0
1651141010000|2022-04-28 10:16:50|14128.3|14113.3|14097.6|14082.6|14128.3|14113.3|14097.6|14082.6|22
1651141020000|2022-04-28 10:17:00|14063.9|14048.9|14087.1|14049.6|14087.1|14050.8|14063.9|14048.9|25
1651141030000|2022-04-28 10:17:10|14094.4|14056.9|14092.3|14054.8|14094.9|14057.4|14091.8|14054.3|26
1651141040000|2022-04-28 10:17:20|14097.9|14060.4|14084.6|14069.6|14097.9|14069.6|14083.7|14052.1|2
1651141050000|2022-04-28 10:17:30|14085.5|14070.5|14093.6|14068.6|14093.7|14070.6|14085.5|14068.6|4
1651141070000|2022-04-28 10:17:50|14094.5|14069.5|14095.1|14070.1|14095.1|14070.1|14094.5|14069.5|1
1651141080000|2022-04-28 10:18:00|14090.6|14075.6|14090.5|14075.5|14094.6|14075.6|14090.5|14069.6|2
1651141090000|2022-04-28 10:18:10|14090.6|14075.6|14090.8|14075.8|14091.3|14076.3|14090.6|14075.6|2
1651141100000|2022-04-28 10:18:20|14091.5|14076.5|14092.1|14077.1|14092.7|14077.7|14090.8|14075.8|1
1651141110000|2022-04-28 10:18:30|14092.6|14077.6|14090.9|14075.9|14092.6|14077.6|14090.8|14075.8|0
1651141120000|2022-04-28 10:18:40|14092.6|14077.6|14089.3|14074.3|14099.5|14077.7|14089.3|14073.9|0
1651141130000|2022-04-28 10:18:50|14087.6|14072.6|14086.7|14071.7|14089.8|14074.8|14086.7|14071.7|2
1651141140000|2022-04-28 10:19:00|14084.9|14069.9|14084.9|14069.9|14084.9|14069.9|14084.9|14069.9|2
1651141150000|2022-04-28 10:19:10|14083.7|14068.7|14077.3|14052.3|14085.4|14068.7|14077.3|14047.5|2
1651141160000|2022-04-28 10:19:20|14075.8|14050.8|14075.4|14050.4|14075.8|14050.8|14075.4|14050.4|0
1651141170000|2022-04-28 10:19:30|14075.3|14050.3|14068.9|14053.9|14075.3|14054.9|14068.9|14050.3|0
1651141180000|2022-04-28 10:19:40|14075.3|14060.3|14067.5|14052.5|14075.3|14060.3|14067.5|14052.5|1
1651141190000|2022-04-28 10:19:50|14066.7|14051.7|14066.7|14051.7|14066.7|14051.7|14065.7|14050.7|2
1651141200000|2022-04-28 10:20:00|14067.7|14052.7|14078|14063|14078|14063|14067.7|14052.7|8
1651141210000|2022-04-28 10:20:10|14077.9|14062.9|14075.5|14050.5|14077.9|14062.9|14075.5|14050.5|1
1651141230000|2022-04-28 10:20:30|14074.8|14049.8|14061.8|14046.8|14074.8|14049.8|14061.8|14046.8|1
1651141240000|2022-04-28 10:20:40|14062.4|14047.4|14068.7|14053.7|14075|14054.6|14062.4|14047.4|4
1651141250000|2022-04-28 10:20:50|14068.6|14053.6|14067.6|14052.6|14073.1|14058.1|14067.6|14052.6|2
1651141260000|2022-04-28 10:21:00|14067.4|14052.4|14068|14053|14072.3|14057.3|14067.4|14052.4|2
1651141270000|2022-04-28 10:21:10|14073.1|14058.1|14067.6|14052.6|14073.6|14058.6|14067.6|14052.6|2
1651141280000|2022-04-28 10:21:20|14072.9|14057.9|14077.7|14062.7|14077.7|14062.7|14072.9|14057.9|5
1651141290000|2022-04-28 10:21:30|14078|14063|14082.3|14067.3|14082.3|14067.3|14078|14063|1
1651141300000|2022-04-28 10:21:40|14098|14060.5|14098|14060.5|14098|14060.5|14098|14060.5|0
1651141320000|2022-04-28 10:22:00|14098.1|14060.6|14098.1|14060.6|14098.1|14060.6|14098.1|14060.6|0
1651141560000|2022-04-28 10:26:00|14098|14060.5|14098|14060.5|14098|14060.5|14098|14060.5|0
1651141740000|2022-04-28 10:29:00|14080|14065|14080|14065|14080|14065|14080|14065|0
1651141750000|2022-04-28 10:29:10|14079.2|14064.2|14081.7|14066.7|14081.7|14066.7|14079.2|14064.2|0
1651141760000|2022-04-28 10:29:20|14082.9|14067.9|14083.6|14068.6|14083.6|14068.6|14082.5|14067.5|0
1651141770000|2022-04-28 10:29:30|14084|14069|14084.1|14069.1|14084.1|14069.1|14084|14069|0
1651141800000|2022-04-28 10:30:00|14082.6|14067.6|14082.6|14067.6|14082.6|14067.6|14082.6|14067.6|0
1651141810000|2022-04-28 10:30:10|14082.5|14067.5|14082.1|14067.1|14082.5|14067.5|14082.1|14067.1|0
1651141860000|2022-04-28 10:31:00|14082|14067|14082|14067|14082|14067|14082|14067|0
1651141900000|2022-04-28 10:31:40|14081.6|14066.6|14081.5|14066.5|14081.6|14066.6|14081.5|14066.5|0
1651141920000|2022-04-28 10:32:00|14081|14066|14081|14066|14081|14066|14081|14066|0
1651141930000|2022-04-28 10:32:10|14080.9|14065.9|14080.9|14065.9|14080.9|14065.9|14080.9|14065.9|0
1651141950000|2022-04-28 10:32:30|14084|14069|14084.9|14069.9|14084.9|14069.9|14084|14069|2
1651141960000|2022-04-28 10:32:40|14084.8|14069.8|14081.2|14066.2|14084.8|14069.8|14081.2|14066.2|2
1651141970000|2022-04-28 10:32:50|14080.3|14065.3|14083.4|14068.4|14083.5|14068.5|14080.3|14065.3|3
1651141980000|2022-04-28 10:33:00|14080.3|14065.3|14080.3|14065.3|14080.3|14065.3|14080.3|14065.3|0
1651141990000|2022-04-28 10:33:10|14080.2|14065.2|14080.2|14065.2|14080.2|14065.2|14080.2|14065.2|0
1651142050000|2022-04-28 10:34:10|14081.1|14066.1|14082.3|14067.3|14082.3|14067.3|14081.1|14066.1|0
1651142060000|2022-04-28 10:34:20|14082.4|14067.4|14083.9|14068.9|14083.9|14068.9|14082.4|14067.4|5
1651142070000|2022-04-28 10:34:30|14083.4|14068.4|14083.4|14068.4|14083.5|14068.5|14083.3|14068.3|5
1651142080000|2022-04-28 10:34:40|14083.5|14068.5|14085|14070|14085|14070|14083.5|14068.5|1
1651142120000|2022-04-28 10:35:20|14083.4|14068.4|14084.7|14069.7|14084.8|14069.8|14083.4|14068.4|2
1651142130000|2022-04-28 10:35:30|14083.8|14068.8|14079.2|14064.2|14084.3|14069.3|14078.9|14063.9|8
1651142140000|2022-04-28 10:35:40|14078.7|14063.7|14070.8|14055.8|14079.2|14064.2|14070.8|14055.8|17
1651142150000|2022-04-28 10:35:50|14071.7|14056.7|14075.4|14060.4|14075.4|14060.4|14071.7|14056.7|2
1651142160000|2022-04-28 10:36:00|14075.2|14060.2|14085.7|14060.7|14086.3|14065.2|14075.2|14060.2|3
1651142170000|2022-04-28 10:36:10|14081|14066|14087.1|14072.1|14090.7|14072.1|14080.6|14060.9|4
1651142180000|2022-04-28 10:36:20|14087.2|14072.2|14085.2|14070.2|14087.2|14072.2|14084.1|14069.1|1
1651142190000|2022-04-28 10:36:30|14085.1|14070.1|14084.8|14069.8|14087.2|14072.2|14084.1|14069.1|5
1651142200000|2022-04-28 10:36:40|14078.9|14063.9|14078.9|14063.9|14078.9|14063.9|14078.9|14063.9|1
1651142210000|2022-04-28 10:36:50|14078.7|14063.7|14076.9|14061.9|14078.7|14063.7|14076.9|14061.9|1
1651142220000|2022-04-28 10:37:00|14076.5|14061.5|14076.5|14061.5|14076.5|14061.5|14076.5|14061.5|0
1651142250000|2022-04-28 10:37:30|||||||||1
1651142260000|2022-04-28 10:37:40|14082.9|14067.9|14079|14064|14083.4|14068.4|14079|14064|2
1651142270000|2022-04-28 10:37:50|14077|14062|14077|14062|14077|14062|14077|14062|0
1651142280000|2022-04-28 10:38:00|14076.7|14061.7|14076.7|14061.7|14076.7|14061.7|14076.7|14061.7|0
1651142290000|2022-04-28 10:38:10|14076.9|14061.9|14078.6|14063.6|14079|14064|14076.5|14061.5|0
1651142300000|2022-04-28 10:38:20|14077.1|14062.1|14076.7|14061.7|14077.1|14062.1|14076.7|14061.7|0
1651142310000|2022-04-28 10:38:30|14076.8|14061.8|14075.9|14060.9|14076.8|14061.8|14075.9|14060.9|1
1651142330000|2022-04-28 10:38:50|14075.5|14060.5|14075.4|14060.4|14077.2|14062.2|14075.4|14060.4|3
1651142340000|2022-04-28 10:39:00|14077.2|14062.2|14083.1|14068.1|14083.1|14068.1|14075.4|14060.4|6
1651142350000|2022-04-28 10:39:10|14083.4|14068.4|14083.4|14068.4|14083.4|14068.4|14083.4|14068.4|0
1651142370000|2022-04-28 10:39:30|14084.3|14069.3|14084.8|14069.8|14084.8|14069.8|14084.3|14069.3|0
1651142380000|2022-04-28 10:39:40|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|0
1651142450000|2022-04-28 10:40:50|14086.5|14071.5|14084.5|14069.5|14086.5|14071.5|14084.5|14069.5|1
1651142460000|2022-04-28 10:41:00|14083.5|14068.5|14083.5|14068.5|14083.5|14068.5|14083.5|14068.5|0
1651142470000|2022-04-28 10:41:10|14083.4|14068.4|14082.9|14067.9|14083.4|14068.4|14082.9|14067.9|0
1651142480000|2022-04-28 10:41:20|14082.4|14067.4|14083.7|14068.7|14083.7|14068.7|14082.4|14067.4|0
1651142490000|2022-04-28 10:41:30|14083.2|14068.2|14083|14068|14083.4|14068.4|14082|14067|4
1651142500000|2022-04-28 10:41:40|14083.4|14068.4|14083.4|14068.4|14083.4|14068.4|14083.4|14068.4|0
1651142520000|2022-04-28 10:42:00|14083|14068|14083.4|14068.4|14083.4|14068.4|14083|14068|0
1651142530000|2022-04-28 10:42:10|14084.3|14069.3|14084.3|14069.3|14084.3|14069.3|14084.3|14069.3|0
1651142590000|2022-04-28 10:43:10|14084.4|14069.4|14084.4|14069.4|14084.4|14069.4|14084.4|14069.4|0
1651142600000|2022-04-28 10:43:20|14084|14069|14084.7|14069.7|14085.2|14070.2|14084|14069|0
1651142610000|2022-04-28 10:43:30|14085.1|14070.1|14085.1|14070.1|14085.1|14070.1|14084.5|14069.5|0
1651142620000|2022-04-28 10:43:40|14085.6|14070.6|14088.2|14073.2|14088.2|14073.2|14085.6|14070.6|1
1651142630000|2022-04-28 10:43:50|14090.1|14075.1|14091.6|14076.6|14096|14076.6|14089.6|14071|0
1651142640000|2022-04-28 10:44:00|14092|14077|14092|14077|14092|14077|14092|14077|0
1651142650000|2022-04-28 10:44:10|14093|14078|14093|14078|14093|14078|14093|14078|0
1651142740000|2022-04-28 10:45:40|14092.5|14077.5|14089|14074|14092.5|14077.5|14089|14074|0
1651142750000|2022-04-28 10:45:50|14091.7|14076.7|14092.6|14077.6|14092.6|14077.6|14091.7|14076.7|0
1651142800000|2022-04-28 10:46:40|14093.5|14078.5|14093|14078|14093.5|14078.5|14093|14078|0
1651142810000|2022-04-28 10:46:50|14093.9|14078.9|14093|14078|14093.9|14078.9|14090.1|14075.1|1
1651142820000|2022-04-28 10:47:00|14092.1|14077.1|14092.1|14077.1|14092.1|14077.1|14092.1|14077.1|0
1651142830000|2022-04-28 10:47:10|14092.6|14077.6|14092.6|14077.6|14092.6|14077.6|14092.6|14077.6|0
1651142850000|2022-04-28 10:47:30|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|0
1651142880000|2022-04-28 10:48:00|14093.4|14078.4|14093.4|14078.4|14093.4|14078.4|14093.4|14078.4|0
1651142890000|2022-04-28 10:48:10|14093|14078|14093|14078|14093|14078|14093|14078|0
1651142970000|2022-04-28 10:49:30|14092.9|14077.9|14092.9|14077.9|14092.9|14077.9|14092.9|14077.9|0
1651142980000|2022-04-28 10:49:40|14092|14077|14092|14077|14092|14077|14092|14077|0
1651143000000|2022-04-28 10:50:00|14092.5|14077.5|14092.5|14077.5|14092.9|14077.9|14092|14077|1
1651143010000|2022-04-28 10:50:10|14092|14077|14092|14077|14092|14077|14092|14077|0
1651143030000|2022-04-28 10:50:30|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|0
1651143120000|2022-04-28 10:52:00|14092.4|14077.4|14092.4|14077.4|14092.4|14077.4|14092.4|14077.4|0
1651143160000|2022-04-28 10:52:40|14092|14077|14092.4|14077.4|14092.4|14077.4|14092|14077|0
1651143170000|2022-04-28 10:52:50|14092|14077|14092|14077|14092.4|14077.4|14092|14077|0
1651143180000|2022-04-28 10:53:00|14079.7|14054.7|14087.8|14050.3|14087.8|14054.7|14079.7|14050.3|5
1651143190000|2022-04-28 10:53:10|14079.7|14054.7|14080.7|14055.7|14080.7|14055.7|14079.7|14054.7|0
1651143210000|2022-04-28 10:53:30|14080.8|14055.8|14078.3|14063.3|14081.7|14063.3|14078.3|14055.8|0
1651143220000|2022-04-28 10:53:40|14080.1|14065.1|14082.1|14067.1|14082.3|14067.3|14080.1|14065.1|0
1651143230000|2022-04-28 10:53:50|14081.5|14066.5|14082|14067|14082|14067|14080.7|14065.7|0
1651143240000|2022-04-28 10:54:00|14081.8|14066.8|14082.4|14067.4|14082.4|14067.4|14081.8|14066.8|0
1651143250000|2022-04-28 10:54:10|14079.2|14064.2|14077.8|14062.8|14081.9|14066.9|14077.8|14062.8|2
1651143260000|2022-04-28 10:54:20|14075.7|14060.7|14082|14067|14082|14067|14075.7|14060.7|4
1651143270000|2022-04-28 10:54:30|14082.1|14067.1|14081.5|14066.5|14083|14068|14078.9|14063.9|1
1651143280000|2022-04-28 10:54:40|14082|14067|14081.5|14066.5|14082|14067|14079|14064|2
1651143290000|2022-04-28 10:54:50|14082|14067|14080.9|14065.9|14082|14067|14077.9|14062.9|1
1651143300000|2022-04-28 10:55:00|14073.8|14058.8|14078.4|14063.4|14078.4|14063.4|14073.8|14058.8|2
1651143310000|2022-04-28 10:55:10|14077.5|14062.5|14086.3|14061.3|14086.3|14064|14077.5|14061.3|3
1651143320000|2022-04-28 10:55:20|14082.6|14067.6|14082.1|14067.1|14082.6|14067.6|14082.1|14067.1|1
1651143330000|2022-04-28 10:55:30|14075.2|14060.2|14073.8|14058.8|14080.1|14065.1|14073.8|14058.8|2
1651143340000|2022-04-28 10:55:40|14078.3|14063.3|14079.1|14064.1|14080.2|14065.2|14078.3|14063.3|1
1651143350000|2022-04-28 10:55:50|14078.7|14063.7|14077.1|14062.1|14079.6|14064.6|14074.6|14059.6|15
1651143360000|2022-04-28 10:56:00|14075.3|14060.3|14078.6|14063.6|14078.6|14063.6|14075.3|14060.3|1
1651143370000|2022-04-28 10:56:10|14078.1|14063.1|14080|14065|14080|14065|14078|14063|0
1651143380000|2022-04-28 10:56:20|14079|14064|14077.7|14062.7|14080.5|14065.5|14073.6|14058.6|5
1651143390000|2022-04-28 10:56:30|14078.1|14063.1|14069.4|14054.4|14078.1|14063.1|14069.4|14054.4|10
1651143400000|2022-04-28 10:56:40|14069.3|14054.3|14067.1|14052.1|14069.3|14054.3|14067|14052|2
1651143410000|2022-04-28 10:56:50|14066.4|14051.4|14066.8|14051.8|14066.8|14051.8|14066.4|14051.4|0
1651143420000|2022-04-28 10:57:00|14066.7|14051.7|14065.9|14050.9|14067|14052|14065.9|14050.9|0
1651143430000|2022-04-28 10:57:10|14066.5|14051.5|14066.5|14051.5|14066.5|14051.5|14065.9|14050.9|0
1651143440000|2022-04-28 10:57:20|14065.8|14050.8|14071.2|14056.2|14071.2|14056.2|14065.8|14050.8|1
1651143450000|2022-04-28 10:57:30|14071.3|14056.3|14074|14059|14074.8|14059.8|14071.3|14056.3|0
1651143520000|2022-04-28 10:58:40|14074.7|14059.7|14082.8|14067.8|14082.8|14067.8|14074.7|14059.7|1
1651143540000|2022-04-28 10:59:00|||||||||2
1651143550000|2022-04-28 10:59:10|14082.3|14067.3|14082.3|14067.3|14082.3|14067.3|14082.3|14067.3|0
1651143580000|2022-04-28 10:59:40|14082.8|14067.8|14082.8|14067.8|14082.8|14067.8|14082.8|14067.8|0
1651143590000|2022-04-28 10:59:50|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|0
1651143600000|2022-04-28 11:00:00|14084.9|14069.9|14082.4|14067.4|14084.9|14069.9|14082.4|14067.4|1
1651143610000|2022-04-28 11:00:10|14082.7|14067.7|14082.7|14067.7|14082.7|14067.7|14082.7|14067.7|0
1651143630000|2022-04-28 11:00:30|14082.3|14067.3|14082.3|14067.3|14082.3|14067.3|14082.3|14067.3|0
1651143650000|2022-04-28 11:00:50|14082.7|14067.7|14084.7|14069.7|14084.7|14069.7|14082.7|14067.7|0
1651143680000|2022-04-28 11:01:20|14084.3|14069.3|14083.8|14068.8|14084.3|14069.3|14083.8|14068.8|0
1651143720000|2022-04-28 11:02:00|14084.3|14069.3|14084.3|14069.3|14084.3|14069.3|14084.3|14069.3|0
1651143730000|2022-04-28 11:02:10|14084.2|14069.2|14084.2|14069.2|14084.2|14069.2|14084.2|14069.2|0
1651143760000|2022-04-28 11:02:40|14086.4|14071.4|14086.4|14071.4|14086.4|14071.4|14086.4|14071.4|7
1651143780000|2022-04-28 11:03:00|14086.8|14071.8|14086|14071|14087.3|14072.3|14086|14071|0
1651143790000|2022-04-28 11:03:10|14085.1|14070.1|14085|14070|14089|14074|14085|14070|1
1651143800000|2022-04-28 11:03:20|14084.6|14069.6|14084.5|14069.5|14084.6|14069.6|14084.5|14069.5|0
1651143950000|2022-04-28 11:05:50|14086.3|14071.3|14084.5|14069.5|14086.3|14071.3|14084.5|14069.5|4
1651143960000|2022-04-28 11:06:00|14089|14074|14084.5|14069.5|14090.3|14075.3|14084.5|14069.5|2
1651143970000|2022-04-28 11:06:10|14084|14069|14083.5|14068.5|14089.4|14074.4|14083.5|14068.5|1
1651144010000|2022-04-28 11:06:50|14084.4|14069.4|14083.9|14068.9|14084.4|14069.4|14083.9|14068.9|0
1651144030000|2022-04-28 11:07:10|14084.9|14069.9|14090.8|14075.8|14090.8|14075.8|14084.9|14069.9|2
1651144040000|2022-04-28 11:07:20|14097.7|14082.7|14085.8|14070.8|14097.7|14082.7|14085.8|14069.4|2
1651144050000|2022-04-28 11:07:30|14091.3|14076.3|14086|14071|14092.2|14077.2|14086|14071|1
1651144060000|2022-04-28 11:07:40|14085.4|14070.4|14086.2|14071.2|14086.2|14071.2|14085.3|14070.3|2
1651144070000|2022-04-28 11:07:50|14085.8|14070.8|14086.2|14071.2|14086.2|14071.2|14085.7|14070.7|0
1651144080000|2022-04-28 11:08:00|14085.7|14070.7|14085.6|14070.6|14087.3|14072.3|14085.5|14070.5|2
1651144090000|2022-04-28 11:08:10|14086|14071|14085.9|14070.9|14092|14077|14085.6|14070.6|1
1651144100000|2022-04-28 11:08:20|14091.7|14076.7|14085.6|14070.6|14092.4|14077.4|14085.6|14070.6|0
1651144110000|2022-04-28 11:08:30|14086.1|14071.1|14085.5|14070.5|14092.5|14077.5|14085.5|14070.5|3
1651144120000|2022-04-28 11:08:40|14085.9|14070.9|14094.6|14079.6|14094.6|14079.6|14085.7|14070.7|3
1651144130000|2022-04-28 11:08:50|14094.2|14079.2|14094.7|14079.7|14095.6|14080.6|14094.2|14079.2|2
1651144140000|2022-04-28 11:09:00|14094.9|14079.9|14094.7|14079.7|14097.2|14082.2|14094.7|14079.7|1
1651144170000|2022-04-28 11:09:30|14094.9|14079.9|14087.9|14062.9|14094.9|14079.9|14085.1|14054.8|4
1651144180000|2022-04-28 11:09:40|14087.5|14062.5|14086.4|14071.4|14088.9|14071.4|14084.5|14062.5|2
1651144190000|2022-04-28 11:09:50|14092.5|14077.5|14086.4|14071.4|14092.5|14077.5|14086.4|14071.4|1
1651144200000|2022-04-28 11:10:00|14086.5|14071.5|14096.7|14081.7|14096.7|14081.7|14086.5|14071.5|10
1651144210000|2022-04-28 11:10:10|14096.2|14081.2|14115.5|14090.5|14115.5|14091.3|14096.2|14081.2|2
1651144220000|2022-04-28 11:10:20|14113.8|14098.8|14112.9|14097.9|14119.1|14104.1|14112.9|14097.9|1
1651144230000|2022-04-28 11:10:30|14112.6|14097.6|14111.2|14096.2|14113.1|14098.1|14111.2|14096.2|1
1651144240000|2022-04-28 11:10:40|14112|14097|14113.1|14098.1|14113.1|14098.1|14111.1|14096.1|0
1651144250000|2022-04-28 11:10:50|14107.4|14069.9|14101.9|14076.9|14109.5|14076.9|14101.9|14069|1
1651144260000|2022-04-28 11:11:00|14102.8|14077.8|14110.2|14072.7|14111|14078.4|14102.8|14072.7|1
1651144270000|2022-04-28 11:11:10|14105.7|14090.7|14110.1|14072.6|14111.1|14090.7|14105.7|14071.7|2
1651144280000|2022-04-28 11:11:20|14109.2|14071.7|14102.1|14077.1|14110.2|14088.8|14102.1|14071.7|1
1651144290000|2022-04-28 11:11:30|14102.5|14077.5|14102.5|14077.5|14102.5|14087.4|14102|14077|2
1651144300000|2022-04-28 11:11:40|14103.8|14088.8|14102.5|14077.5|14103.8|14088.8|14102|14077|2
1651144310000|2022-04-28 11:11:50|14102|14077|14102|14077|14106.8|14091.8|14101.5|14077|2
1651144320000|2022-04-28 11:12:00|14102.5|14077.5|14102.5|14077.5|14106|14091|14102|14077|3
1651144330000|2022-04-28 11:12:10|14102|14077|14102.4|14077.4|14102.4|14087.3|14102|14077|2
1651144340000|2022-04-28 11:12:20|14101.8|14086.8|14103.2|14088.2|14103.3|14088.2|14101.8|14078.3|2
1651144350000|2022-04-28 11:12:30|14103.7|14088.7|14103.8|14088.8|14103.8|14088.8|14102.8|14087.8|0
1651144360000|2022-04-28 11:12:40|14104.3|14089.3|14104.6|14089.6|14104.6|14089.6|14104.3|14089.3|0
1651144370000|2022-04-28 11:12:50|14105.6|14090.6|14108.7|14093.7|14112.8|14093.7|14105.6|14087.8|0
1651144380000|2022-04-28 11:13:00|14109.7|14094.7|14111|14096|14111.5|14096.5|14109.7|14094.7|0
1651144390000|2022-04-28 11:13:10|14111.9|14096.9|14112.3|14097.3|14112.3|14097.3|14111.9|14096.9|2
1651144400000|2022-04-28 11:13:20|14113.3|14098.3|14113.3|14098.3|14113.3|14098.3|14113.3|14098.3|0
1651144410000|2022-04-28 11:13:30|14117.3|14102.3|14118.3|14103.3|14118.3|14103.3|14117.3|14102.3|0
1651144420000|2022-04-28 11:13:40|14121|14106|14121.1|14106.1|14121.1|14106.1|14119.6|14104.6|0
1651144430000|2022-04-28 11:13:50|14121.6|14106.6|14121.6|14106.6|14121.6|14106.6|14121.6|14106.6|0
1651144440000|2022-04-28 11:14:00|14121.7|14106.7|14121.8|14106.8|14121.8|14106.8|14119.9|14104.9|1
1651144450000|2022-04-28 11:14:10|14118.7|14103.7|14120.9|14105.9|14120.9|14105.9|14118.7|14103.7|1
1651144460000|2022-04-28 11:14:20|14118.2|14103.2|14117.3|14102.3|14118.2|14103.2|14117.3|14102.3|3
1651144480000|2022-04-28 11:14:40|14117.1|14102.1|14106.7|14091.7|14117.1|14102.1|14106.7|14087.7|7
1651144490000|2022-04-28 11:14:50|14112.6|14087.6|14112.6|14087.6|14112.6|14087.6|14112.6|14087.6|0
1651144510000|2022-04-28 11:15:10|14106.7|14091.7|14106.7|14091.7|14106.7|14091.7|14106.7|14091.7|1
1651144520000|2022-04-28 11:15:20|14106.6|14091.6|14104.7|14089.7|14106.6|14091.6|14104.7|14089.7|3
1651144530000|2022-04-28 11:15:30|14104.6|14089.6|14104.7|14089.7|14110.1|14095.1|14104.6|14089.6|3
1651144540000|2022-04-28 11:15:40|14110|14095|14111.9|14096.9|14111.9|14096.9|14110|14095|2
1651144550000|2022-04-28 11:15:50|14106.7|14091.7|14105.4|14090.4|14106.7|14091.7|14105.4|14090.4|0
1651144560000|2022-04-28 11:16:00|14104.8|14089.8|14106.4|14091.4|14112.1|14097.1|14104.8|14089.8|4
1651144570000|2022-04-28 11:16:10|14106.7|14091.7|14113.5|14098.5|14113.5|14098.5|14106.7|14091.7|1
1651144580000|2022-04-28 11:16:20|14106.5|14091.5|14108|14093|14108|14093|14106.5|14091.5|1
1651144590000|2022-04-28 11:16:30|14108.6|14093.6|14111.6|14096.6|14114.4|14099.4|14108.6|14093.6|3
1651144600000|2022-04-28 11:16:40|14111.9|14096.9|14111.9|14096.9|14111.9|14096.9|14111.9|14096.9|0
1651144620000|2022-04-28 11:17:00|14111.8|14096.8|14111.8|14096.8|14111.8|14096.8|14111.8|14096.8|1
1651144630000|2022-04-28 11:17:10|14114.9|14099.9|14111.8|14096.8|14115.2|14100.2|14111.7|14096.7|1
1651144640000|2022-04-28 11:17:20|||||||||1
1651144650000|2022-04-28 11:17:30|14111.7|14096.7|14112.6|14097.6|14116.1|14101.1|14111.7|14096.7|4
1651144670000|2022-04-28 11:17:50|14113.6|14098.6|14117.2|14102.2|14117.2|14102.2|14113.6|14098.6|0
1651144680000|2022-04-28 11:18:00|14113.2|14098.2|14112.6|14097.6|14113.2|14098.2|14112.6|14097.6|7
1651144690000|2022-04-28 11:18:10|14113.5|14098.5|14113.6|14098.6|14113.6|14098.6|14111.4|14096.4|1
1651144700000|2022-04-28 11:18:20|14111.4|14096.4|14113.6|14098.6|14113.6|14098.6|14110.5|14095.5|2
1651144710000|2022-04-28 11:18:30|14113.7|14098.7|14113.9|14098.9|14113.9|14098.9|14110.5|14095.5|1
1651144720000|2022-04-28 11:18:40|14114.3|14099.3|14115.5|14100.5|14115.5|14100.5|14112.1|14097.1|3
1651144730000|2022-04-28 11:18:50|14115|14100|14113.3|14098.3|14115.3|14100.3|14113.3|14098.3|2
1651144740000|2022-04-28 11:19:00|14113.7|14098.7|14114.6|14099.6|14114.6|14099.6|14113.7|14098.7|0
1651144750000|2022-04-28 11:19:10|14114.7|14099.7|14114.7|14099.7|14114.7|14099.7|14114.7|14099.7|0
1651144780000|2022-04-28 11:19:40|14115|14100|14114.1|14099.1|14115|14100|14114.1|14099.1|0
1651144790000|2022-04-28 11:19:50|14107.2|14092.2|14107.7|14092.7|14108.1|14093.1|14107.2|14092.2|6
1651144830000|2022-04-28 11:20:30|14109|14094|14111.7|14096.7|14112.2|14097.2|14109|14094|0
1651144840000|2022-04-28 11:20:40|14112.1|14097.1|14112.1|14097.1|14112.1|14097.1|14112.1|14097.1|0
1651144860000|2022-04-28 11:21:00|14112|14097|14112|14097|14112|14097|14112|14097|0
1651144880000|2022-04-28 11:21:20|||||||||1
1651144890000|2022-04-28 11:21:30|14111.9|14096.9|14111.9|14096.9|14111.9|14096.9|14111.9|14096.9|0
1651144900000|2022-04-28 11:21:40|14112|14097|14112|14097|14112|14097|14112|14097|0
1651144910000|2022-04-28 11:21:50|14110.2|14095.2|14110.7|14095.7|14110.7|14095.7|14110.2|14095.2|2
1651144920000|2022-04-28 11:22:00|14110.6|14095.6|14110.6|14095.6|14110.6|14095.6|14110.6|14095.6|0
1651144930000|2022-04-28 11:22:10|14111.1|14096.1|14110.2|14095.2|14111.1|14096.1|14110.2|14095.2|0
1651144950000|2022-04-28 11:22:30|14110.3|14095.3|14110.3|14095.3|14110.3|14095.3|14110.3|14095.3|0
1651144960000|2022-04-28 11:22:40|14110.7|14095.7|14110.7|14095.7|14110.7|14095.7|14110.7|14095.7|0
1651144970000|2022-04-28 11:22:50|14110.3|14095.3|14110.7|14095.7|14110.7|14095.7|14110.3|14095.3|0
1651144980000|2022-04-28 11:23:00|14110.3|14095.3|14110.7|14095.7|14110.7|14095.7|14110.3|14095.3|1
1651145070000|2022-04-28 11:24:30|14110.3|14095.3|14110.4|14095.4|14110.4|14095.4|14110.3|14095.3|0
1651145080000|2022-04-28 11:24:40|14111|14096|14111|14096|14111|14096|14111|14096|0
1651145100000|2022-04-28 11:25:00|14110.9|14095.9|14112.9|14097.9|14112.9|14097.9|14110.9|14095.9|0
1651145160000|2022-04-28 11:26:00|14113|14098|14113|14098|14113|14098|14113|14098|0
1651145200000|2022-04-28 11:26:40|14102.4|14087.4|14101.8|14086.8|14102.8|14087.8|14101.8|14086.8|10
1651145210000|2022-04-28 11:26:50|14102.7|14087.7|14102.8|14087.8|14102.8|14087.8|14102.7|14087.7|0
1651145220000|2022-04-28 11:27:00|14102.7|14087.7|14102.7|14087.7|14102.7|14087.7|14102.7|14087.7|0
1651145230000|2022-04-28 11:27:10|14102.3|14087.3|14102.3|14087.3|14102.3|14087.3|14102.3|14087.3|0
1651145270000|2022-04-28 11:27:50|14102.7|14087.7|14102.7|14087.7|14102.7|14087.7|14102.7|14087.7|0
1651145280000|2022-04-28 11:28:00|14104.1|14089.1|14103.1|14088.1|14104.1|14089.1|14102.7|14087.7|0
1651145290000|2022-04-28 11:28:10|14102.7|14087.7|14103.5|14088.5|14103.5|14088.5|14102.5|14087.5|0
1651145300000|2022-04-28 11:28:20|14102.6|14087.6|14102.1|14087.1|14106|14091|14102.1|14087.1|3
1651145310000|2022-04-28 11:28:30|14105.2|14090.2|14105.2|14090.2|14105.2|14090.2|14105.2|14090.2|19
1651145320000|2022-04-28 11:28:40|14103|14088|14102.7|14087.7|14103|14088|14102.7|14087.7|0
1651145350000|2022-04-28 11:29:10|14102.2|14087.2|14101.8|14086.8|14102.7|14087.7|14100.4|14085.4|0
1651145370000|2022-04-28 11:29:30|14101.7|14086.7|14092|14077|14101.7|14086.7|14092|14077|1
1651145400000|2022-04-28 11:30:00|14087.1|14072.1|14083.8|14068.8|14087.1|14072.1|14083.8|14068.8|1
1651145410000|2022-04-28 11:30:10|14083.3|14068.3|14083.3|14068.3|14083.3|14068.3|14083.3|14068.3|0
1651145420000|2022-04-28 11:30:20|14084.2|14069.2|14083.1|14068.1|14084.2|14069.2|14083.1|14068.1|0
1651145430000|2022-04-28 11:30:30|14083.3|14068.3|14087.6|14072.6|14087.6|14072.6|14083.3|14068.3|5
1651145440000|2022-04-28 11:30:40|14085.1|14070.1|14084.6|14069.6|14087.6|14072.6|14084.6|14069.6|4
1651145450000|2022-04-28 11:30:50|14088.1|14073.1|14086.2|14071.2|14088.1|14073.1|14086.2|14071.2|2
1651145460000|2022-04-28 11:31:00|14085.6|14070.6|14085|14070|14087.7|14072.7|14085|14070|0
1651145470000|2022-04-28 11:31:10|14084.5|14069.5|14081.1|14066.1|14084.5|14069.5|14078.7|14063.7|4
1651145490000|2022-04-28 11:31:30|14081.4|14066.4|14085.1|14070.1|14085.2|14070.2|14081.1|14066.1|3
1651145500000|2022-04-28 11:31:40|14081.2|14066.2|14086.6|14071.6|14086.6|14071.6|14081.1|14066.1|2
1651145520000|2022-04-28 11:32:00|14086.9|14071.9|14089.3|14074.3|14089.3|14074.3|14086.9|14071.9|1
1651145530000|2022-04-28 11:32:10|14088.8|14073.8|14088.8|14073.8|14091.1|14076.1|14088.8|14073.8|1
1651145540000|2022-04-28 11:32:20|14087.6|14072.6|14087.6|14072.6|14087.6|14072.6|14087.6|14072.6|0
1651145550000|2022-04-28 11:32:30|14087.8|14072.8|14087.8|14072.8|14087.8|14072.8|14087.8|14072.8|0
1651145560000|2022-04-28 11:32:40|14082.4|14067.4|14085.1|14070.1|14085.1|14070.1|14082.1|14067.1|0
1651145570000|2022-04-28 11:32:50|14103.1|14065.6|14092.8|14067.8|14103.1|14067.8|14092.8|14065.6|1
1651145580000|2022-04-28 11:33:00|14092.6|14067.6|14092.6|14067.6|14092.6|14067.6|14092.6|14067.6|0
1651145610000|2022-04-28 11:33:30|14086.3|14071.3|14090.7|14065.7|14090.7|14071.3|14086.1|14065.7|0
1651145650000|2022-04-28 11:34:10|14084.7|14069.7|14082.6|14067.6|14090|14069.7|14082.6|14064.1|0
1651145660000|2022-04-28 11:34:20|14082.1|14067.1|14082.1|14067.1|14082.1|14067.1|14082.1|14067.1|0
1651145680000|2022-04-28 11:34:40|14081.6|14066.6|14082.6|14067.6|14089.3|14067.6|14081.6|14064.3|2
1651145720000|2022-04-28 11:35:20|14082.1|14067.1|14082.6|14067.6|14082.6|14067.6|14082.1|14067.1|0
1651145730000|2022-04-28 11:35:30|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|14092.5|14077.5|2
1651145740000|2022-04-28 11:35:40|14093.1|14078.1|14089.3|14074.3|14095.6|14080.6|14089.3|14074.3|2
1651145750000|2022-04-28 11:35:50|14093.1|14078.1|14093.1|14078.1|14093.1|14078.1|14093.1|14078.1|0
1651145760000|2022-04-28 11:36:00|14095.6|14080.6|14105.2|14090.2|14105.2|14090.2|14095.6|14080.6|1
1651145770000|2022-04-28 11:36:10|14104.7|14089.7|14104.7|14089.7|14104.7|14089.7|14104.7|14089.7|0
1651145790000|2022-04-28 11:36:30|14107.2|14092.2|14108|14093|14108|14093|14107.2|14092.2|0
1651145800000|2022-04-28 11:36:40|14108.4|14093.4|14104.5|14089.5|14108.4|14093.4|14104.5|14089.5|0
1651145810000|2022-04-28 11:36:50|14105.9|14090.9|14106.9|14091.9|14106.9|14091.9|14105.9|14090.9|2
1651145850000|2022-04-28 11:37:30|14106.7|14091.7|14105.8|14090.8|14106.7|14091.7|14105.8|14090.8|0
1651145860000|2022-04-28 11:37:40|14105.7|14090.7|14105.7|14090.7|14105.7|14090.7|14105.7|14090.7|0
1651145870000|2022-04-28 11:37:50|14108.8|14083.8|14110.7|14095.7|14110.7|14095.7|14104.7|14083.8|0
1651145900000|2022-04-28 11:38:20|14110.2|14095.2|14109.8|14084.8|14110.2|14095.2|14109.4|14084.4|3
1651145920000|2022-04-28 11:38:40|14109.4|14084.4|14109.4|14084.4|14109.4|14084.4|14109.4|14084.4|0
1651145940000|2022-04-28 11:39:00|14109.3|14084.3|14109.3|14084.3|14109.3|14084.3|14109.3|14084.3|0
1651145950000|2022-04-28 11:39:10|14101.9|14086.9|14106.6|14091.6|14106.7|14091.7|14101.9|14086.9|0
1651145970000|2022-04-28 11:39:30|14106.5|14091.5|14102.2|14087.2|14106.5|14091.5|14099.9|14084.9|3
1651145980000|2022-04-28 11:39:40|14102.1|14087.1|14102.1|14087.1|14102.1|14087.1|14102.1|14087.1|0
1651146000000|2022-04-28 11:40:00|14103|14088|14103.5|14088.5|14103.5|14088.5|14103|14088|0
1651146010000|2022-04-28 11:40:10|14092.7|14077.7|14094.1|14069.1|14097.6|14077.7|14089.1|14069.1|3
1651146020000|2022-04-28 11:40:20|14097.6|14072.6|14101.1|14063.6|14101.1|14072.6|14078.2|14063.2|10
1651146030000|2022-04-28 11:40:30|14101.2|14063.7|14085.1|14070.1|14101.2|14070.1|14085.1|14063.7|4
1651146050000|2022-04-28 11:40:50|14085.5|14070.5|14085.6|14070.6|14085.6|14070.6|14085.5|14070.5|0
1651146060000|2022-04-28 11:41:00|14086.1|14071.1|14086.1|14071.1|14086.1|14071.1|14086.1|14071.1|2
1651146180000|2022-04-28 11:43:00|14086|14071|14086|14071|14086|14071|14086|14071|0
1651146210000|2022-04-28 11:43:30|14086.1|14071.1|14086.1|14071.1|14086.1|14071.1|14086.1|14071.1|0
1651146270000|2022-04-28 11:44:30|14087|14072|14087.1|14072.1|14087.1|14072.1|14087|14072|0
1651146310000|2022-04-28 11:45:10|14093.8|14078.8|14094.1|14079.1|14094.1|14079.1|14093.8|14078.8|0
1651146380000|2022-04-28 11:46:20|14093.7|14078.7|14093.7|14078.7|14093.7|14078.7|14093.7|14078.7|0
1651146390000|2022-04-28 11:46:30|14092.3|14077.3|14093.7|14078.7|14093.7|14078.7|14092.3|14077.3|0
1651146400000|2022-04-28 11:46:40|14093.6|14078.6|14093.6|14078.6|14093.6|14078.6|14093.6|14078.6|0
1651146410000|2022-04-28 11:46:50|14096.4|14071.4|14096.4|14071.4|14096.4|14071.4|14096.4|14071.4|1
1651146420000|2022-04-28 11:47:00|14096.1|14071.1|14096.1|14071.1|14096.1|14071.1|14096.1|14071.1|0
1651146480000|2022-04-28 11:48:00|14094.2|14069.2|14088.3|14073.3|14094.2|14073.3|14087.4|14068.3|1
1651146490000|2022-04-28 11:48:10|14087.4|14072.4|14087.4|14072.4|14087.4|14072.4|14087.4|14072.4|0
1651146520000|2022-04-28 11:48:40|14092.9|14067.9|14087.4|14072.4|14092.9|14072.4|14087.4|14067.9|2
1651146540000|2022-04-28 11:49:00|14086.5|14071.5|14086.5|14071.5|14086.5|14071.5|14086.5|14071.5|1
1651146550000|2022-04-28 11:49:10|14087.4|14072.4|14087.4|14072.4|14087.4|14072.4|14087.4|14072.4|0
1651146600000|2022-04-28 11:50:00|14088.4|14073.4|14088.4|14073.4|14088.4|14073.4|14088.4|14073.4|1
1651146610000|2022-04-28 11:50:10|14083.5|14068.5|14081|14066|14083.5|14068.5|14081|14066|2
1651146620000|2022-04-28 11:50:20|14077.9|14062.9|14074.1|14059.1|14077.9|14062.9|14072.1|14057.1|7
1651146630000|2022-04-28 11:50:30|14074|14059|14074|14059|14074|14059|14073.6|14058.6|1
1651146660000|2022-04-28 11:51:00|14073.1|14058.1|14074|14059|14074|14059|14073.1|14058.1|1
1651146710000|2022-04-28 11:51:50|14074.9|14059.9|14078.2|14063.2|14078.2|14063.2|14074.9|14059.9|0
1651146720000|2022-04-28 11:52:00|14075.6|14060.6|14072.7|14057.7|14075.6|14060.6|14072.7|14057.7|7
1651146730000|2022-04-28 11:52:10|14072.6|14057.6|14072.6|14057.6|14072.6|14057.6|14072.6|14057.6|0
1651146740000|2022-04-28 11:52:20|14072.2|14057.2|14071.1|14056.1|14072.2|14057.2|14071.1|14056.1|0
1651146780000|2022-04-28 11:53:00|14070.6|14055.6|14067.1|14052.1|14070.6|14055.6|14067.1|14052.1|3
1651146790000|2022-04-28 11:53:10|14066.4|14051.4|14066|14051|14066.9|14051.9|14066|14051|0
1651146800000|2022-04-28 11:53:20|14067|14052|14067|14052|14067|14052|14067|14052|0
1651146810000|2022-04-28 11:53:30|14068.4|14053.4|14068.9|14053.9|14068.9|14053.9|14068.4|14053.4|0
1651146820000|2022-04-28 11:53:40|14068.4|14053.4|14069.4|14054.4|14069.4|14054.4|14068.4|14053.4|4
1651146830000|2022-04-28 11:53:50|14069.5|14054.5|14069.4|14054.4|14069.5|14054.5|14069.4|14054.4|2
1651146840000|2022-04-28 11:54:00|14069.5|14054.5|14067.6|14052.6|14069.5|14054.5|14067.6|14052.6|1
1651146850000|2022-04-28 11:54:10|14067.5|14052.5|14067.5|14052.5|14067.5|14052.5|14067.5|14052.5|0
1651146880000|2022-04-28 11:54:40|14069.3|14054.3|14069.5|14054.5|14069.5|14054.5|14069.3|14054.3|0
1651146890000|2022-04-28 11:54:50|14068.6|14053.6|14068.5|14053.5|14068.6|14053.6|14068.5|14053.5|1
1651146900000|2022-04-28 11:55:00|14068|14053|14062|14047|14068|14053|14062|14047|3
1651146910000|2022-04-28 11:55:10|14061.5|14046.5|14049.7|14034.7|14061.5|14046.5|14049.7|14030.7|5
1651146920000|2022-04-28 11:55:20|14053.8|14028.8|14053.8|14028.8|14053.8|14028.8|14053.8|14028.8|0
1651146930000|2022-04-28 11:55:30|14053.2|14028.2|14052.7|14037.7|14053.2|14037.7|14052.7|14028.2|0
1651146940000|2022-04-28 11:55:40|14053|14038|14054.1|14029.1|14054.1|14038|14053|14029|5
1651146950000|2022-04-28 11:55:50|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|14048.4|14033.4|0
1651146960000|2022-04-28 11:56:00|14045.7|14030.7|14044.9|14029.9|14045.7|14030.7|14044.4|14029.4|2
1651146990000|2022-04-28 11:56:30|14045.3|14030.3|14045.4|14030.4|14045.4|14030.4|14045.3|14030.3|0
1651147000000|2022-04-28 11:56:40|14045.3|14030.3|14045.3|14030.3|14045.3|14030.3|14045.3|14030.3|0
1651147010000|2022-04-28 11:56:50|14045.8|14030.8|14045.4|14030.4|14045.8|14030.8|14045.4|14030.4|1
1651147020000|2022-04-28 11:57:00|||||||||1
1651147070000|2022-04-28 11:57:50|14049.9|14024.9|14049.9|14024.9|14049.9|14024.9|14049.9|14024.9|1
1651147080000|2022-04-28 11:58:00|14049.7|14024.7|14041|14026|14049.7|14027|14041|14024.7|1
1651147090000|2022-04-28 11:58:10|14040.1|14025.1|14040.1|14025.1|14040.1|14025.1|14040.1|14025.1|0
1651147100000|2022-04-28 11:58:20|14038.1|14023.1|14030.1|14005.1|14038.1|14023.1|14030.1|14005.1|4
1651147130000|2022-04-28 11:58:50|14034.9|13997.4|14015.4|14000.4|14034.9|14003.6|14009.5|13994.5|4
1651147140000|2022-04-28 11:59:00|14015.6|14000.6|14011.5|13996.5|14015.6|14000.6|14011.5|13996.5|0
1651147150000|2022-04-28 11:59:10|14011.6|13996.6|14019.1|14004.1|14019.1|14004.1|14011.6|13996.6|4
1651147160000|2022-04-28 11:59:20|14020|14005|14028.1|14013.1|14028.1|14013.1|14020|14005|2
1651147170000|2022-04-28 11:59:30|14027.7|14012.7|14040.1|14015.1|14041|14016|14027.7|14012.7|1
1651147180000|2022-04-28 11:59:40|14039.2|14014.2|14028.3|14013.3|14039.2|14015.4|14028.3|14013.3|2
1651147190000|2022-04-28 11:59:50|14028.2|14013.2|14026.5|14001.5|14028.2|14013.2|14026.5|14001.5|1
1651147200000|2022-04-28 12:00:00|14027|14002|14020.9|14005.9|14027|14006.8|14020|14000.4|1
1651147210000|2022-04-28 12:00:10|14020.3|14005.3|14016.8|14001.8|14020.3|14005.3|14016.8|14001.8|1
1651147220000|2022-04-28 12:00:20|14016.4|14001.4|14016.8|14001.8|14016.8|14001.8|14016.3|14001.3|1
1651147230000|2022-04-28 12:00:30|14016.3|14001.3|14015.8|14000.8|14017.3|14002.3|14015.8|14000.8|1
1651147240000|2022-04-28 12:00:40|14012.6|13997.6|14011.6|13996.6|14012.6|13997.6|14011.6|13996.6|2
1651147250000|2022-04-28 12:00:50|14011.2|13996.2|14000.9|13985.9|14017.4|14002.4|13994.1|13964.9|53
1651147260000|2022-04-28 12:01:00|14002.7|13987.7|14000.3|13985.3|14003.9|13988.9|13998|13983|4
1651147270000|2022-04-28 12:01:10|14002.1|13987.1|14002.1|13987.1|14002.6|13987.6|14000.1|13985.1|2
1651147280000|2022-04-28 12:01:20|14002.6|13987.6|14003.6|13988.6|14004.1|13989.1|14000.6|13985.6|1
1651147290000|2022-04-28 12:01:30|14004.4|13989.4|14003|13988|14009.6|13994.6|14003|13988|4
1651147320000|2022-04-28 12:02:00|14002.1|13987.1|14024.2|13986.7|14024.2|13994.7|14001.6|13986.6|4
1651147330000|2022-04-28 12:02:10|14017.3|13992.3|14017.2|13992.2|14017.3|13992.3|14017.2|13992.2|0
1651147340000|2022-04-28 12:02:20|14008.8|13993.8|14009.2|13994.2|14011|13996|14008.8|13993.8|3
1651147350000|2022-04-28 12:02:30|14009.1|13994.1|14008.2|13993.2|14009.1|13994.1|14008.1|13993.1|2
1651147360000|2022-04-28 12:02:40|14008.1|13993.1|14007.7|13992.7|14008.1|13993.1|14007.7|13992.7|0
1651147370000|2022-04-28 12:02:50|14007.2|13992.2|14006.1|13991.1|14007.2|13992.2|14006.1|13991.1|0
1651147380000|2022-04-28 12:03:00|14005.6|13990.6|14005.6|13990.6|14005.6|13990.6|14005.6|13990.6|0
1651147390000|2022-04-28 12:03:10|14010.3|13995.3|14010.8|13995.8|14012.1|13997.1|14008.9|13993.9|3
1651147400000|2022-04-28 12:03:20|14009.8|13994.8|14008.2|13993.2|14009.8|13994.8|14008.2|13993.2|1
1651147410000|2022-04-28 12:03:30|14008.1|13993.1|14007.2|13992.2|14008.1|13993.1|14003.6|13988.6|1
1651147430000|2022-04-28 12:03:50|14006.7|13991.7|14006.7|13991.7|14006.7|13991.7|14006.7|13991.7|1
1651147440000|2022-04-28 12:04:00|14006.2|13991.2|14009.7|13994.7|14009.7|13994.7|14006.2|13991.2|2
1651147450000|2022-04-28 12:04:10|14011.9|13996.9|14010.1|13995.1|14012.1|13997.1|14010.1|13995.1|0
1651147470000|2022-04-28 12:04:30|14009.7|13994.7|14008.1|13993.1|14009.7|13994.7|14008.1|13993.1|0
1651147500000|2022-04-28 12:05:00|14001.6|13986.6|13970.3|13945.3|14001.6|13986.6|13967.9|13945.3|31
1651147510000|2022-04-28 12:05:10|13958.9|13943.9|13969.3|13944.3|13969.3|13945.9|13958.9|13943.2|4
1651147520000|2022-04-28 12:05:20|13970.2|13945.2|13968.8|13943.8|13978.1|13945.2|13968.8|13939.6|0
1651147530000|2022-04-28 12:05:30|13966.5|13951.5|13977.3|13962.3|13977.3|13962.3|13965.9|13950.9|1
1651147540000|2022-04-28 12:05:40|13976.3|13961.3|13982.9|13957.9|13983.4|13963.7|13973.8|13957.8|1
1651147550000|2022-04-28 12:05:50|13976.8|13961.8|13976.3|13961.3|13976.8|13961.8|13975.4|13960.4|1
1651147560000|2022-04-28 12:06:00|13978.8|13963.8|13981|13966|13981|13966|13977.1|13962.1|4
1651147570000|2022-04-28 12:06:10|13990.9|13965.9|13999.9|13962.4|13999.9|13970.7|13985.5|13962.4|1
1651147580000|2022-04-28 12:06:20|14004|13966.5|13990.2|13975.2|14004|13975.2|13987.4|13966.5|0
1651147590000|2022-04-28 12:06:30|13989.3|13974.3|13978.8|13953.8|13989.3|13974.3|13976|13951|5
1651147600000|2022-04-28 12:06:40|13973.4|13958.4|13973.3|13958.3|13973.4|13958.4|13973.3|13958.3|0
1651147610000|2022-04-28 12:06:50|13980.8|13955.8|13977|13962|13984|13965.1|13977|13955.8|2
1651147630000|2022-04-28 12:07:10|13976.6|13961.6|13976|13961|13976.6|13961.6|13976|13961|0
1651147640000|2022-04-28 12:07:20|13975.5|13960.5|13974.5|13959.5|13976|13961|13974.5|13959.5|2
1651147650000|2022-04-28 12:07:30|13974|13959|13968.7|13953.7|13974|13959|13968.7|13953.7|1
1651147660000|2022-04-28 12:07:40|13968.5|13953.5|13967.9|13952.9|13968.5|13953.5|13967.9|13952.9|1
1651147670000|2022-04-28 12:07:50|13968.4|13953.4|13968.9|13953.9|13969.9|13954.9|13966.1|13951.1|3
1651147680000|2022-04-28 12:08:00|13969.8|13954.8|13981.4|13966.4|13985.3|13967.3|13969.4|13953.9|5
1651147690000|2022-04-28 12:08:10|13979.9|13964.9|13978.4|13963.4|13981.3|13966.3|13978.4|13963.4|6
1651147700000|2022-04-28 12:08:20|13976.6|13961.6|13975.9|13960.9|13976.6|13961.6|13975.9|13960.9|0
1651147710000|2022-04-28 12:08:30|13975.4|13960.4|13983.8|13968.8|13983.8|13968.8|13975.3|13960.3|1
1651147720000|2022-04-28 12:08:40|13985.9|13970.9|13986.6|13961.6|13986.6|13970.9|13976.8|13961.1|7
1651147730000|2022-04-28 12:08:50|13986.1|13961.1|13975.4|13960.4|13986.6|13961.6|13975.4|13960.4|0
1651147750000|2022-04-28 12:09:10|13974|13959|13965.5|13950.5|13974|13959|13965.5|13950.5|2
1651147760000|2022-04-28 12:09:20|13965.1|13950.1|13965|13950|13965.1|13950.1|13965|13950|0
1651147780000|2022-04-28 12:09:40|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|13964.5|13949.5|0
1651147800000|2022-04-28 12:10:00|13967.6|13952.6|13970.9|13955.9|13970.9|13955.9|13966.5|13951.5|6
1651147810000|2022-04-28 12:10:10|13968|13953|13976.3|13951.3|13976.3|13953.9|13968|13951.3|2
1651147820000|2022-04-28 12:10:20|13969.4|13954.4|13971.7|13956.7|13971.7|13956.7|13969.4|13954.4|1
1651147830000|2022-04-28 12:10:30|13971.3|13956.3|13970.3|13955.3|13971.7|13956.7|13970.3|13955.3|0
1651147840000|2022-04-28 12:10:40|13970.7|13955.7|13972.5|13957.5|13972.5|13957.5|13970.7|13955.7|1
1651147850000|2022-04-28 12:10:50|13971.7|13956.7|13975.2|13960.2|13975.2|13960.2|13971.7|13956.7|1
1651147860000|2022-04-28 12:11:00|13975.6|13960.6|13959.9|13944.9|13975.6|13960.6|13959.9|13937.9|10
1651147870000|2022-04-28 12:11:10|13958.4|13943.4|13958.4|13943.4|13958.4|13943.4|13958.4|13943.4|0
1651147880000|2022-04-28 12:11:20|13957.9|13942.9|13958.8|13943.8|13958.8|13943.8|13957.9|13942.9|0
1651147890000|2022-04-28 12:11:30|13957.8|13920.3|13960.5|13923|13961.4|13923.9|13957.8|13920.3|1
1651147900000|2022-04-28 12:11:40|13960.9|13923.4|13942.3|13927.3|13960.9|13929.1|13942.3|13923|0
1651147910000|2022-04-28 12:11:50|13940.8|13925.8|13940.8|13925.8|13940.8|13925.8|13940.8|13925.8|1
1651147920000|2022-04-28 12:12:00|13939.4|13924.4|13939.3|13924.3|13939.4|13924.4|13939.3|13924.3|3
1651147930000|2022-04-28 12:12:10|13953.6|13928.6|13948.1|13933.1|13954.5|13933.1|13948.1|13928.6|3
1651147940000|2022-04-28 12:12:20|13947.3|13932.3|13948.2|13933.2|13948.2|13933.2|13947.3|13932.3|0
1651147950000|2022-04-28 12:12:30|13949.1|13934.1|13949.1|13934.1|13949.1|13934.1|13949.1|13934.1|0
1651147960000|2022-04-28 12:12:40|13948.6|13933.6|13945.4|13930.4|13948.6|13933.6|13945.4|13930.4|2
1651147970000|2022-04-28 12:12:50|13945.8|13930.8|13941.7|13926.7|13947.2|13932.2|13941.7|13926.7|5
1651147980000|2022-04-28 12:13:00|13941.6|13926.6|13941.6|13926.6|13941.6|13926.6|13941.6|13926.6|0
1651147990000|2022-04-28 12:13:10|13937.1|13922.1|13937.1|13922.1|13937.1|13922.1|13937.1|13922.1|1
1651148000000|2022-04-28 12:13:20|13938.9|13923.9|13939.4|13924.4|13939.4|13924.4|13938.9|13923.9|0
1651148020000|2022-04-28 12:13:40|13940.3|13925.3|13942.5|13927.5|13942.5|13927.5|13939.8|13924.8|2
1651148030000|2022-04-28 12:13:50|||||||||1
1651148040000|2022-04-28 12:14:00|13952.9|13927.9|13947.4|13932.4|13952.9|13934.6|13947.4|13927.9|5
1651148050000|2022-04-28 12:14:10|13948.4|13933.4|13954|13939|13954.5|13939.5|13948.4|13933.4|2
1651148060000|2022-04-28 12:14:20|13954.5|13939.5|13949.5|13934.5|13954.5|13939.5|13949.5|13934.5|1
1651148070000|2022-04-28 12:14:30|13949|13934|13949.5|13934.5|13949.5|13934.5|13949|13934|0
1651148080000|2022-04-28 12:14:40|13950|13935|13950|13935|13950|13935|13950|13935|1
1651148120000|2022-04-28 12:15:20|13952.3|13914.8|13945.5|13920.5|13952.3|13920.5|13945.5|13914.8|4
1651148130000|2022-04-28 12:15:30|13943.5|13918.5|13940.3|13925.3|13943.5|13925.3|13938|13918.5|3
1651148140000|2022-04-28 12:15:40|13940.2|13925.2|13938.2|13923.2|13940.2|13925.2|13938.2|13923.2|0
1651148150000|2022-04-28 12:15:50|13938.7|13923.7|13935.5|13920.5|13939.1|13924.1|13935.5|13920.5|1
1651148160000|2022-04-28 12:16:00|13936|13921|13935.3|13920.3|13936|13921|13934.4|13919.4|1
1651148170000|2022-04-28 12:16:10|||||||||1
1651148230000|2022-04-28 12:17:10|||||||||1
1651148280000|2022-04-28 12:18:00|13947.1|13922.1|13939.9|13924.9|13947.1|13924.9|13939.9|13922.1|2
1651148290000|2022-04-28 12:18:10|13940.2|13925.2|13940.6|13925.6|13940.7|13925.7|13938.4|13923.4|1
1651148300000|2022-04-28 12:18:20|13939.7|13924.7|13939.2|13924.2|13940.1|13925.1|13939.2|13924.2|0
1651148310000|2022-04-28 12:18:30|13940.5|13925.5|13944.9|13929.9|13944.9|13929.9|13940.5|13925.5|1
1651148320000|2022-04-28 12:18:40|13943.5|13928.5|13945|13930|13945|13930|13943.5|13928.5|0
1651148370000|2022-04-28 12:19:30|13948.6|13933.6|13948.9|13933.9|13949.8|13934.8|13948.6|13933.6|3
1651148380000|2022-04-28 12:19:40|13948.4|13933.4|13948.9|13933.9|13948.9|13933.9|13948.4|13933.4|1
1651148390000|2022-04-28 12:19:50|13949.3|13934.3|13952.7|13937.7|13954|13939|13949.3|13934.3|1
1651148400000|2022-04-28 12:20:00|13952.2|13937.2|13954.5|13939.5|13954.5|13939.5|13950.7|13935.7|0
1651148410000|2022-04-28 12:20:10|13956.4|13941.4|13956|13941|13956.5|13941.5|13956|13941|1
1651148420000|2022-04-28 12:20:20|13956.4|13941.4|13959|13944|13959|13944|13956.4|13941.4|1
1651148430000|2022-04-28 12:20:30|13958.1|13943.1|13951.8|13936.8|13958.1|13943.1|13950.3|13935.3|4
1651148440000|2022-04-28 12:20:40|13951.3|13936.3|13953.7|13938.7|13953.7|13938.7|13950.8|13935.8|3
1651148480000|2022-04-28 12:21:20|13954.6|13939.6|13954.6|13939.6|13954.6|13939.6|13954.6|13939.6|0
1651148500000|2022-04-28 12:21:40|13957.9|13942.9|13958.4|13943.4|13958.4|13943.4|13957.5|13942.5|1
1651148510000|2022-04-28 12:21:50|13958.8|13943.8|13958.8|13943.8|13958.8|13943.8|13958.8|13943.8|0
1651148520000|2022-04-28 12:22:00|13959.3|13944.3|13974.1|13959.1|13975|13960|13959.3|13944.3|5
1651148530000|2022-04-28 12:22:10|13974.6|13959.6|13974.3|13959.3|13974.6|13959.6|13973.3|13958.3|0
1651148550000|2022-04-28 12:22:30|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|0
1651148560000|2022-04-28 12:22:40|13974.6|13959.6|13974.1|13959.1|13974.6|13959.6|13974.1|13959.1|0
1651148570000|2022-04-28 12:22:50|13973.7|13958.7|13974.1|13959.1|13974.1|13959.1|13973.6|13958.6|1
1651148580000|2022-04-28 12:23:00|13977.1|13962.1|13975.6|13960.6|13977.1|13962.1|13975.6|13960.6|5
1651148590000|2022-04-28 12:23:10|13975|13960|13974.5|13959.5|13975.8|13960.8|13973.1|13958.1|7
1651148600000|2022-04-28 12:23:20|13972.7|13957.7|13972.6|13957.6|13972.7|13957.7|13972.6|13957.6|0
1651148610000|2022-04-28 12:23:30|13972|13957|13972|13957|13972|13957|13972|13957|1
1651148620000|2022-04-28 12:23:40|13971.5|13956.5|13973.4|13958.4|13973.9|13958.9|13971.5|13956.5|2
1651148640000|2022-04-28 12:24:00|13973.5|13958.5|13973.9|13958.9|13973.9|13958.9|13973.5|13958.5|0
1651148650000|2022-04-28 12:24:10|13980.3|13965.3|13990.8|13975.8|13991.4|13976.4|13980.3|13965.3|8
1651148660000|2022-04-28 12:24:20|13990.3|13975.3|13988.3|13973.3|13990.6|13975.6|13988.3|13973.3|1
1651148670000|2022-04-28 12:24:30|13988.2|13973.2|13988.1|13973.1|13988.2|13973.2|13988.1|13973.1|1
1651148680000|2022-04-28 12:24:40|13988.5|13973.5|13979.6|13964.6|13989.4|13974.4|13978.5|13963.5|3
1651148690000|2022-04-28 12:24:50|13979.2|13964.2|13985.1|13970.1|13985.6|13970.6|13979.1|13964.1|3
1651148700000|2022-04-28 12:25:00|13983.1|13968.1|13977.1|13962.1|13983.1|13968.1|13977.1|13962.1|2
1651148710000|2022-04-28 12:25:10|13977.8|13962.8|13984.6|13969.6|13985.1|13970.1|13977.8|13962.8|7
1651148720000|2022-04-28 12:25:20|13985.1|13970.1|13983.7|13968.7|13985.8|13970.8|13983.7|13968.7|1
1651148730000|2022-04-28 12:25:30|13984.7|13969.7|13984.5|13969.5|13985.7|13970.7|13984.5|13969.5|2
1651148740000|2022-04-28 12:25:40|13985.1|13970.1|13981.2|13966.2|13985.1|13970.1|13980.8|13965.8|2
1651148750000|2022-04-28 12:25:50|13982.1|13967.1|13980.8|13965.8|13984.1|13969.1|13980.8|13965.8|0
1651148760000|2022-04-28 12:26:00|13979|13964|13981.2|13966.2|13982.2|13967.2|13978.4|13963.4|5
1651148770000|2022-04-28 12:26:10|13983|13968|13979.2|13964.2|13984|13969|13976.3|13961.3|2
1651148780000|2022-04-28 12:26:20|13979.6|13964.6|13980.3|13965.3|13981.1|13966.1|13978.8|13963.8|3
1651148790000|2022-04-28 12:26:30|13979.9|13964.9|13980.8|13965.8|13981.3|13966.3|13979.3|13964.3|3
1651148800000|2022-04-28 12:26:40|13981.2|13966.2|13981.1|13966.1|13981.2|13966.2|13980.6|13965.6|2
1651148810000|2022-04-28 12:26:50|13980.6|13965.6|13983|13968|13985.3|13970.3|13980.6|13965.6|6
1651148820000|2022-04-28 12:27:00|13982.5|13967.5|13983.1|13968.1|13983.1|13968.1|13982.5|13967.5|2
1651148830000|2022-04-28 12:27:10|13982.6|13967.6|13992.1|13977.1|13992.1|13977.1|13982.6|13967.6|16
1651148840000|2022-04-28 12:27:20|13991.7|13976.7|13989.7|13974.7|13991.7|13976.7|13989.7|13974.7|0
1651148850000|2022-04-28 12:27:30|13989.4|13974.4|13988.9|13973.9|13990.3|13975.3|13988.9|13973.9|2
1651148860000|2022-04-28 12:27:40|13989.3|13974.3|13984.9|13969.9|13989.6|13974.6|13982.9|13967.9|2
1651148870000|2022-04-28 12:27:50|13982.7|13967.7|13984.4|13969.4|13984.9|13969.9|13982.5|13967.5|1
1651148880000|2022-04-28 12:28:00|13979|13964|13991.6|13976.6|13992|13977|13979|13964|6
1651148890000|2022-04-28 12:28:10|13991.4|13976.4|13990.4|13975.4|13991.9|13976.9|13990.4|13975.4|7
1651148900000|2022-04-28 12:28:20|13990|13975|13990|13975|13990|13975|13990|13975|0
1651148910000|2022-04-28 12:28:30|13989.9|13974.9|13989.4|13974.4|13992.1|13977.1|13989.4|13974.4|3
1651148920000|2022-04-28 12:28:40|13989.9|13974.9|13992|13977|13992|13977|13989.9|13974.9|0
1651148930000|2022-04-28 12:28:50|13990.2|13975.2|13989.8|13974.8|13990.2|13975.2|13989.4|13974.4|1
1651148940000|2022-04-28 12:29:00|13989.4|13974.4|13989.4|13974.4|13989.9|13974.9|13989.4|13974.4|2
1651148950000|2022-04-28 12:29:10|13989.9|13974.9|13990|13975|13990.4|13975.4|13989.9|13974.9|1
1651148960000|2022-04-28 12:29:20|13991.9|13954.4|13995.2|13957.7|13995.2|13958|13983|13954.4|8
1651148970000|2022-04-28 12:29:30|13996.2|13958.7|14005|13980|14005.4|13980.4|13988.5|13958.7|6
1651148980000|2022-04-28 12:29:40|13999.1|13984.1|13998.8|13983.8|13999.1|13984.1|13997.6|13982.6|0
1651148990000|2022-04-28 12:29:50|14000.5|13985.5|14002.9|13987.9|14002.9|13987.9|14000.5|13985.5|2
1651149000000|2022-04-28 12:30:00|14038.5|14013.5|14039.9|14014.9|14039.9|14014.9|14038.5|14013.5|16
1651149010000|2022-04-28 12:30:10|14032.4|14017.4|14034.1|14019.1|14034.9|14019.9|14032.4|14017.4|1
1651149020000|2022-04-28 12:30:20|14033.7|14018.7|14033.6|14018.6|14035.5|14020.5|14033.6|14018.6|5
1651149030000|2022-04-28 12:30:30|14031.8|14016.8|14028.6|14013.6|14031.8|14016.8|14026.8|14011.8|6
1651149040000|2022-04-28 12:30:40|14028.4|14013.4|14035.4|14020.4|14035.4|14020.4|14028.4|14013.4|10
1651149050000|2022-04-28 12:30:50|14035.2|14020.2|14032.5|14017.5|14035.2|14020.2|14030.6|14015.6|20
1651149060000|2022-04-28 12:31:00|14032.6|14017.6|14040.3|14025.3|14043.5|14028.5|14032.6|14017.6|11
1651149070000|2022-04-28 12:31:10|14039.8|14024.8|14050.9|14035.9|14050.9|14035.9|14039.8|14024.8|1
1651149080000|2022-04-28 12:31:20|14050|14035|14052.4|14037.4|14052.4|14037.4|14049.4|14034.4|6
1651149090000|2022-04-28 12:31:30|14049.4|14034.4|14052|14037|14056|14041|14049.4|14034.4|9
1651149100000|2022-04-28 12:31:40|14051.5|14036.5|14057.4|14042.4|14059.2|14044.2|14051.5|14036.5|6
1651149110000|2022-04-28 12:31:50|14056.9|14041.9|14053.1|14038.1|14057.3|14042.3|14052.8|14037.8|3
1651149120000|2022-04-28 12:32:00|14051.3|14036.3|14047.8|14032.8|14051.3|14036.3|14047.8|14032.8|1
1651149130000|2022-04-28 12:32:10|14047.5|14032.5|14047.9|14032.9|14047.9|14032.9|14047|14032|2
1651149140000|2022-04-28 12:32:20|14047.1|14032.1|14048|14033|14049.7|14034.7|14047.1|14032.1|3
1651149150000|2022-04-28 12:32:30|14048.4|14033.4|14048|14033|14048.4|14033.4|14048|14033|9
1651149160000|2022-04-28 12:32:40|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|0
1651149170000|2022-04-28 12:32:50|14050.6|14035.6|14054|14039|14054|14039|14048.9|14033.9|12
1651149190000|2022-04-28 12:33:10|14057.8|14042.8|14057.8|14042.8|14057.8|14042.8|14057.8|14042.8|13
1651149200000|2022-04-28 12:33:20|14058.7|14043.7|14061.1|14046.1|14061.1|14046.1|14058.7|14043.7|1
1651149210000|2022-04-28 12:33:30|14062|14047|14062.5|14047.5|14062.5|14047.5|14062|14047|1
1651149220000|2022-04-28 12:33:40|14061.6|14046.6|14053.7|14038.7|14062.1|14047.1|14053.7|14038.7|12
1651149230000|2022-04-28 12:33:50|14054.1|14039.1|14053.6|14038.6|14054.1|14039.1|14053.6|14038.6|1
1651149240000|2022-04-28 12:34:00|14054.1|14039.1|14053.6|14038.6|14054.1|14039.1|14053.6|14038.6|1
1651149250000|2022-04-28 12:34:10|14053.2|14038.2|14053.2|14038.2|14053.2|14038.2|14053.2|14038.2|2
1651149260000|2022-04-28 12:34:20|14051.4|14036.4|14052.2|14037.2|14054.2|14039.2|14050.9|14035.9|3
1651149270000|2022-04-28 12:34:30|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|2
1651149280000|2022-04-28 12:34:40|14052.6|14037.6|14052.6|14037.6|14054.7|14039.7|14052.2|14037.2|3
1651149290000|2022-04-28 12:34:50|14052.2|14037.2|14058.2|14043.2|14058.2|14043.2|14052.2|14037.2|3
1651149300000|2022-04-28 12:35:00|14057.3|14042.3|14065.2|14050.2|14065.2|14050.2|14057.3|14042.3|4
1651149310000|2022-04-28 12:35:10|14066.2|14051.2|14066.2|14051.2|14066.2|14051.2|14065.8|14050.8|4
1651149320000|2022-04-28 12:35:20|14066.7|14051.7|14066.7|14051.7|14066.7|14051.7|14064|14049|19
1651149330000|2022-04-28 12:35:30|14066.2|14051.2|14055.7|14040.7|14066.2|14051.2|14055.2|14040.2|18
1651149340000|2022-04-28 12:35:40|14056.6|14041.6|14055.7|14040.7|14056.6|14041.6|14055.7|14040.7|0
1651149350000|2022-04-28 12:35:50|14057|14042|14057|14042|14057|14042|14057|14042|6
1651149360000|2022-04-28 12:36:00|14056.5|14041.5|14058.1|14043.1|14058.1|14043.1|14056.5|14041.5|0
1651149380000|2022-04-28 12:36:20|||||||||1
1651149390000|2022-04-28 12:36:30|14057.6|14042.6|14057.6|14042.6|14057.6|14042.6|14057.6|14042.6|1
1651149410000|2022-04-28 12:36:50|14058|14043|14063.6|14048.6|14063.6|14048.6|14058|14043|9
1651149420000|2022-04-28 12:37:00|14061.4|14046.4|14061.8|14046.8|14063.5|14048.5|14059.5|14044.5|1
1651149430000|2022-04-28 12:37:10|14060.8|14045.8|14067.9|14052.9|14067.9|14052.9|14060.8|14045.8|4
1651149440000|2022-04-28 12:37:20|14068.4|14053.4|14075.4|14060.4|14075.4|14060.4|14068.4|14053.4|1
1651149450000|2022-04-28 12:37:30|14075.8|14060.8|14075.4|14060.4|14076.2|14061.2|14074.5|14059.5|3
1651149460000|2022-04-28 12:37:40|14075|14060|14073.2|14058.2|14075.4|14060.4|14070.9|14055.9|4
1651149470000|2022-04-28 12:37:50|14072.7|14057.7|14070.4|14055.4|14073.2|14058.2|14070.4|14055.4|1
1651149480000|2022-04-28 12:38:00|14070.9|14055.9|14066.9|14051.9|14072.4|14057.4|14066.4|14051.4|2
1651149490000|2022-04-28 12:38:10|14067.3|14052.3|14074.3|14059.3|14074.5|14059.5|14066.4|14051.4|10
1651149500000|2022-04-28 12:38:20|14075.2|14060.2|14076.1|14061.1|14076.1|14061.1|14075.2|14060.2|0
1651149510000|2022-04-28 12:38:30|14081.6|14066.6|14083.8|14068.8|14084.3|14069.3|14081.6|14066.6|2
1651149520000|2022-04-28 12:38:40|14083.4|14068.4|14083.9|14068.9|14083.9|14068.9|14083.4|14068.4|0
1651149530000|2022-04-28 12:38:50|14083|14068|14086.4|14071.4|14086.4|14071.4|14082.1|14067.1|1
1651149540000|2022-04-28 12:39:00|14086.6|14071.6|14091.7|14076.7|14092|14077|14086.1|14071.1|2
1651149550000|2022-04-28 12:39:10|14091.8|14076.8|14099.3|14084.3|14099.3|14084.3|14091.8|14076.8|12
1651149560000|2022-04-28 12:39:20|14099.8|14084.8|14106.6|14091.6|14106.6|14091.6|14099.8|14084.8|3
1651149570000|2022-04-28 12:39:30|14107.1|14092.1|14107.1|14092.1|14107.6|14092.6|14107.1|14092.1|0
1651149580000|2022-04-28 12:39:40|14105.3|14090.3|14108.3|14093.3|14108.3|14093.3|14105.3|14090.3|3
1651149590000|2022-04-28 12:39:50|14108.7|14093.7|14109.2|14094.2|14109.2|14094.2|14108.7|14093.7|0
1651149600000|2022-04-28 12:40:00|14107.9|14092.9|14103.8|14088.8|14108.2|14093.2|14100.9|14085.9|11
1651149610000|2022-04-28 12:40:10|14105.2|14090.2|14112.3|14097.3|14112.3|14097.3|14105.2|14090.2|3
1651149630000|2022-04-28 12:40:30|14112.7|14097.7|14112.7|14097.7|14113.2|14098.2|14112.7|14097.7|23
1651149640000|2022-04-28 12:40:40|14115.8|14100.8|14113.7|14098.7|14115.8|14100.8|14113.7|14098.7|1
1651149650000|2022-04-28 12:40:50|14112.7|14097.7|14110|14095|14112.7|14097.7|14110|14095|2
1651149660000|2022-04-28 12:41:00|14110.9|14095.9|14109.9|14094.9|14111.9|14096.9|14109|14094|1
1651149670000|2022-04-28 12:41:10|14110.8|14095.8|14112.1|14097.1|14112.1|14097.1|14110.8|14095.8|0
1651149700000|2022-04-28 12:41:40|14111.6|14096.6|14111.6|14096.6|14111.6|14096.6|14111.6|14096.6|1
1651149710000|2022-04-28 12:41:50|14112.8|14097.8|14113.1|14098.1|14113.1|14098.1|14112.3|14097.3|4
1651149720000|2022-04-28 12:42:00|14112.7|14097.7|14112.7|14097.7|14112.7|14097.7|14112.7|14097.7|0
1651149730000|2022-04-28 12:42:10|14112.6|14097.6|14103.2|14078.2|14112.6|14097.6|14103.2|14078.2|6
1651149740000|2022-04-28 12:42:20|14100|14085|14113.4|14088.4|14113.4|14095.4|14100|14085|5
1651149750000|2022-04-28 12:42:30|14108.8|14093.8|14110.3|14095.3|14111.6|14096.6|14105.1|14090.1|1
1651149760000|2022-04-28 12:42:40|14109.7|14094.7|14110.7|14095.7|14110.7|14095.7|14109.7|14094.7|1
1651149770000|2022-04-28 12:42:50|14110.9|14095.9|14109.9|14094.9|14111|14096|14109.9|14094.9|1
1651149780000|2022-04-28 12:43:00|14107.7|14092.7|14111.8|14096.8|14112.4|14097.4|14107.4|14092.4|1
1651149790000|2022-04-28 12:43:10|14112|14097|14112.1|14097.1|14112.9|14097.9|14111.7|14096.7|4
1651149800000|2022-04-28 12:43:20|14108.3|14093.3|14105.4|14090.4|14108.3|14093.3|14104.9|14089.9|3
1651149810000|2022-04-28 12:43:30|14104.5|14089.5|14103|14088|14106.8|14091.8|14102.8|14087.8|4
1651149820000|2022-04-28 12:43:40|14102.4|14087.4|14099|14084|14102.4|14087.4|14098|14083|1
1651149830000|2022-04-28 12:43:50|14098.5|14083.5|14105.4|14090.4|14110.9|14095.9|14098.3|14083.3|11
1651149840000|2022-04-28 12:44:00|14105|14090|14104|14089|14106.8|14091.8|14102.9|14087.9|2
1651149850000|2022-04-28 12:44:10|14105.8|14090.8|14105.5|14090.5|14107.3|14092.3|14105.3|14090.3|3
1651149860000|2022-04-28 12:44:20|14105.3|14090.3|14104.5|14089.5|14108.2|14093.2|14104.5|14089.5|8
1651149870000|2022-04-28 12:44:30|14103.6|14088.6|14101.7|14086.7|14103.6|14088.6|14101.7|14086.7|1
1651149880000|2022-04-28 12:44:40|14100.8|14085.8|14101.1|14086.1|14101.2|14086.2|14100.7|14085.7|2
1651149890000|2022-04-28 12:44:50|14100.7|14085.7|14100.5|14085.5|14104.3|14089.3|14100.2|14085.2|3
1651149900000|2022-04-28 12:45:00|14100.3|14085.3|14091|14076|14100.3|14085.3|14091|14076|10
1651149910000|2022-04-28 12:45:10|14092.1|14077.1|14092.1|14077.1|14092.2|14077.2|14092.1|14077.1|0
1651149920000|2022-04-28 12:45:20|14091.2|14076.2|14091.6|14076.6|14091.6|14076.6|14091.2|14076.2|2
1651149930000|2022-04-28 12:45:30|14091.2|14076.2|14096.6|14081.6|14096.6|14081.6|14091.2|14076.2|5
1651149940000|2022-04-28 12:45:40|14097.2|14082.2|14100.3|14085.3|14100.7|14085.7|14097.2|14082.2|7
1651149950000|2022-04-28 12:45:50|14099.4|14084.4|14110.5|14095.5|14111.5|14096.5|14099.4|14084.4|20
1651149960000|2022-04-28 12:46:00|14109.5|14094.5|14108.7|14093.7|14109.5|14094.5|14107.9|14092.9|6
1651149970000|2022-04-28 12:46:10|14108.2|14093.2|14107|14092|14109.2|14094.2|14107|14092|1
1651149980000|2022-04-28 12:46:20|14106.6|14091.6|14100.9|14085.9|14106.6|14091.6|14100.6|14085.6|1
1651149990000|2022-04-28 12:46:30|14104.7|14089.7|14101.1|14086.1|14105.4|14090.4|14101.1|14086.1|2
1651150000000|2022-04-28 12:46:40|14100.6|14085.6|14095.6|14080.6|14103|14085.6|14095.2|14078|1
1651150010000|2022-04-28 12:46:50|14095.1|14080.1|14093.3|14078.3|14100.8|14085.8|14093.3|14073.7|4
1651150020000|2022-04-28 12:47:00|14094.2|14079.2|14094.8|14079.8|14094.8|14079.8|14094.2|14079.2|0
1651150030000|2022-04-28 12:47:10|14094.2|14079.2|14093.9|14078.9|14094.3|14079.3|14093.9|14078.9|0
1651150040000|2022-04-28 12:47:20|14093.4|14078.4|14091.1|14076.1|14094|14079|14091.1|14076.1|7
1651150050000|2022-04-28 12:47:30|14091|14076|14091|14076|14092.5|14077.5|14091|14076|0
1651150060000|2022-04-28 12:47:40|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|1
1651150070000|2022-04-28 12:47:50|14091|14076|14091|14076|14091|14076|14091|14076|2
1651150080000|2022-04-28 12:48:00|14090.6|14075.6|14091.6|14076.6|14092.1|14077.1|14089.2|14074.2|0
1651150110000|2022-04-28 12:48:30|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|14091.5|14076.5|1
1651150130000|2022-04-28 12:48:50|14091.1|14076.1|14089.3|14074.3|14093.4|14076.1|14088.9|14068.4|1
1651150140000|2022-04-28 12:49:00|14088.9|14073.9|14084.4|14069.4|14088.9|14073.9|14083|14068|4
1651150150000|2022-04-28 12:49:10|14084|14069|14085.3|14070.3|14085.3|14070.3|14084|14069|12
1651150160000|2022-04-28 12:49:20|14085.8|14070.8|14085.8|14070.8|14085.8|14070.8|14085.8|14070.8|0
1651150170000|2022-04-28 12:49:30|14086.2|14071.2|14086.2|14071.2|14086.2|14071.2|14086.2|14071.2|3
1651150190000|2022-04-28 12:49:50|14093.7|14078.7|14095|14080|14095.5|14080.5|14093.7|14078.7|2
1651150200000|2022-04-28 12:50:00|14095.5|14080.5|14095.8|14080.8|14099|14084|14095.5|14080.5|4
1651150210000|2022-04-28 12:50:10|14095.6|14080.6|14101.9|14086.9|14101.9|14086.9|14095.6|14080.6|1
1651150220000|2022-04-28 12:50:20|14098.8|14083.8|14101.3|14086.3|14101.9|14086.9|14098.8|14083.8|5
1651150230000|2022-04-28 12:50:30|14101.2|14086.2|14101.2|14086.2|14103.7|14088.7|14101.2|14086.2|0
1651150240000|2022-04-28 12:50:40|14103.5|14088.5|14101.2|14086.2|14105.3|14090.3|14101.2|14086.2|2
1651150250000|2022-04-28 12:50:50|14110|14095|14109.9|14094.9|14110.4|14095.4|14108.1|14093.1|6
1651150260000|2022-04-28 12:51:00|14109.5|14094.5|14110.1|14095.1|14111|14096|14105.8|14090.8|5
1651150270000|2022-04-28 12:51:10|14110.3|14095.3|14110.3|14095.3|14110.3|14095.3|14110.3|14095.3|0
1651150280000|2022-04-28 12:51:20|14110.7|14095.7|14110.8|14095.8|14110.8|14095.8|14110.7|14095.7|0
1651150290000|2022-04-28 12:51:30|14111.2|14096.2|14109|14094|14111.2|14096.2|14108.8|14093.8|1
1651150300000|2022-04-28 12:51:40|14102|14087|14103.6|14088.6|14103.6|14088.6|14102|14087|5
1651150310000|2022-04-28 12:51:50|14102.2|14087.2|14105.3|14080.3|14105.4|14087.2|14102.2|14080.3|5
1651150320000|2022-04-28 12:52:00|14104.8|14079.8|14106.6|14069.1|14106.6|14079.8|14104.8|14067.7|2
1651150330000|2022-04-28 12:52:10|14107|14069.5|14104.6|14079.6|14107|14080.6|14104.3|14069.5|0
1651150340000|2022-04-28 12:52:20|14105|14080|14105.1|14080.1|14105.1|14080.1|14104.6|14079.6|0
1651150360000|2022-04-28 12:52:40|14104.6|14079.6|14105|14080|14105|14080|14104.5|14079.5|0
1651150370000|2022-04-28 12:52:50|14105.1|14080.1|14104.6|14079.6|14105.1|14080.1|14104.6|14079.6|2
1651150380000|2022-04-28 12:53:00|14095.6|14080.6|14094.2|14079.2|14095.6|14080.6|14094.1|14079.1|0
1651150390000|2022-04-28 12:53:10|14093.6|14078.6|14093.1|14078.1|14093.6|14078.6|14093.1|14078.1|0
1651150400000|2022-04-28 12:53:20|14090.8|14075.8|14090.6|14075.6|14090.8|14075.8|14090.6|14075.6|0
1651150410000|2022-04-28 12:53:30|14088.3|14073.3|14088.3|14073.3|14088.3|14073.3|14088.3|14073.3|0
1651150420000|2022-04-28 12:53:40|14091.2|14066.2|14084|14069|14092.1|14069|14084|14066.2|0
1651150430000|2022-04-28 12:53:50|14084.4|14069.4|14086.9|14071.9|14086.9|14071.9|14084.4|14069.4|1
1651150440000|2022-04-28 12:54:00|14085.2|14070.2|14084.2|14069.2|14085.2|14070.2|14084.2|14069.2|1
1651150470000|2022-04-28 12:54:30|14084.1|14069.1|14084.1|14069.1|14084.1|14069.1|14084.1|14069.1|0
1651150480000|2022-04-28 12:54:40|14084|14069|14084|14069|14084|14069|14084|14069|0
1651150490000|2022-04-28 12:54:50|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|4
1651150500000|2022-04-28 12:55:00|14083.5|14068.5|14082.9|14067.9|14083.5|14068.5|14082.9|14067.9|1
1651150510000|2022-04-28 12:55:10|14082.3|14067.3|14079.8|14064.8|14082.3|14067.3|14079.8|14064.8|1
1651150520000|2022-04-28 12:55:20|14079.9|14064.9|14083.8|14046.3|14084.7|14064.9|14079.9|14046.3|2
1651150540000|2022-04-28 12:55:40|14074.7|14049.7|14078.6|14041.1|14078.6|14049.7|14074.7|14039.6|2
1651150550000|2022-04-28 12:55:50|14073.7|14048.7|14071.6|14056.6|14075.7|14056.6|14071.6|14048.7|0
1651150560000|2022-04-28 12:56:00|14072.1|14057.1|14072.7|14057.7|14073.7|14058.7|14071.7|14056.7|0
1651150570000|2022-04-28 12:56:10|14072.5|14057.5|14072.5|14057.5|14072.5|14057.5|14072.5|14057.5|0
1651150580000|2022-04-28 12:56:20|14073.4|14058.4|14073.5|14058.5|14073.5|14058.5|14073.4|14058.4|0
1651150590000|2022-04-28 12:56:30|14069.9|14054.9|14074.4|14059.4|14074.4|14059.4|14069.9|14054.9|1
1651150600000|2022-04-28 12:56:40|14077.2|14062.2|14078|14063|14078|14063|14076.8|14061.8|1
1651150610000|2022-04-28 12:56:50|14077.7|14062.7|14078.1|14063.1|14078.1|14063.1|14077.7|14062.7|0
1651150630000|2022-04-28 12:57:10|14078.6|14063.6|14082.4|14067.4|14082.4|14067.4|14078.6|14063.6|0
1651150650000|2022-04-28 12:57:30|14082.5|14067.5|14088.8|14073.8|14092.2|14077.2|14082.5|14067.5|4
1651150660000|2022-04-28 12:57:40|14088|14073|14086.2|14071.2|14088|14073|14086.2|14071.2|0
1651150680000|2022-04-28 12:58:00|14083.3|14068.3|14083.3|14068.3|14083.3|14068.3|14083.3|14068.3|0
1651150690000|2022-04-28 12:58:10|14082.8|14067.8|14083.3|14068.3|14083.3|14068.3|14082.8|14067.8|1
1651150700000|2022-04-28 12:58:20|14082.8|14067.8|14082.6|14067.6|14082.8|14067.8|14082.6|14067.6|0
1651150710000|2022-04-28 12:58:30|14083|14068|14083|14068|14083|14068|14083|14068|0
1651150720000|2022-04-28 12:58:40|14084.5|14069.5|14089|14074|14089|14074|14084.5|14069.5|3
1651150730000|2022-04-28 12:58:50|14089.5|14074.5|14090|14075|14090.4|14075.4|14089.5|14074.5|2
1651150790000|2022-04-28 12:59:50|14087.3|14072.3|14086.7|14071.7|14087.3|14072.3|14085.8|14070.8|1
1651150800000|2022-04-28 13:00:00|14086.5|14071.5|14091.4|14076.4|14093.3|14078.3|14084.5|14069.5|4
1651150810000|2022-04-28 13:00:10|14090.9|14075.9|14087.5|14072.5|14090.9|14075.9|14087.5|14072.5|1
1651150830000|2022-04-28 13:00:30|14087.9|14072.9|14087.9|14072.9|14088|14073|14087.5|14072.5|0
1651150840000|2022-04-28 13:00:40|14087.5|14072.5|14089.7|14074.7|14089.7|14074.7|14087.5|14072.5|0
1651150850000|2022-04-28 13:00:50|||||||||1
1651150860000|2022-04-28 13:01:00|||||||||1
1651150880000|2022-04-28 13:01:20|14087|14072|14088|14073|14088|14073|14087|14072|8
1651150900000|2022-04-28 13:01:40|14087.9|14072.9|14087.1|14072.1|14087.9|14072.9|14085.4|14070.4|2
1651150910000|2022-04-28 13:01:50|14088.2|14073.2|14087.6|14072.6|14088.2|14073.2|14087.2|14072.2|0
1651150920000|2022-04-28 13:02:00|14087.7|14072.7|14084.4|14069.4|14087.7|14072.7|14082.1|14067.1|7
1651150950000|2022-04-28 13:02:30|14084.2|14069.2|14083.9|14068.9|14084.2|14069.2|14083.5|14068.5|0
1651150960000|2022-04-28 13:02:40|||||||||1
1651150970000|2022-04-28 13:02:50|14078.1|14063.1|14078.1|14063.1|14078.1|14063.1|14077.6|14062.6|3
1651150980000|2022-04-28 13:03:00|14077.6|14062.6|14076|14061|14077.6|14062.6|14074.4|14059.4|3
1651150990000|2022-04-28 13:03:10|14077.3|14062.3|14077|14062|14077.4|14062.4|14077|14062|1
1651151000000|2022-04-28 13:03:20|14076.5|14061.5|14074.1|14059.1|14077.5|14062.5|14073.2|14058.2|1
1651151010000|2022-04-28 13:03:30|14075|14060|14073|14058|14075|14060|14071.7|14056.7|1
1651151020000|2022-04-28 13:03:40|14073.5|14058.5|14075|14060|14075|14060|14072.5|14057.5|0
1651151040000|2022-04-28 13:04:00|14075.1|14060.1|14074.8|14049.8|14075.1|14060.1|14072.8|14049.8|4
1651151050000|2022-04-28 13:04:10|14078.6|14041.1|14079.1|14041.6|14079.1|14041.6|14078.6|14041.1|3
1651151070000|2022-04-28 13:04:30|14059.8|14044.8|14058.9|14043.9|14067.8|14052.8|14058.9|14043.9|0
1651151090000|2022-04-28 13:04:50|14063.5|14048.5|14064|14049|14064|14049|14063.5|14048.5|50
1651151100000|2022-04-28 13:05:00|14065|14050|14064.5|14049.5|14065|14050|14064.5|14049.5|0
1651151110000|2022-04-28 13:05:10|14063.2|14048.2|14059.9|14044.9|14063.2|14048.2|14059.4|14044.4|0
1651151120000|2022-04-28 13:05:20|14059.1|14044.1|14059.1|14044.1|14059.1|14044.1|14059.1|14044.1|0
1651151130000|2022-04-28 13:05:30|14060|14045|14060|14045|14060|14045|14060|14045|0
1651151160000|2022-04-28 13:06:00|14059.6|14044.6|14058.2|14043.2|14059.6|14044.6|14058.2|14043.2|0
1651151170000|2022-04-28 13:06:10|14068.1|14043.1|14071.1|14046.1|14071.1|14046.1|14068.1|14043.1|1
1651151190000|2022-04-28 13:06:30|14071.5|14046.5|14067.4|14052.4|14071.5|14052.4|14067.4|14046.5|0
1651151200000|2022-04-28 13:06:40|14067.5|14052.5|14067.5|14052.5|14067.5|14052.5|14067.5|14052.5|0
1651151220000|2022-04-28 13:07:00|14066.8|14051.8|14067.2|14052.2|14067.2|14052.2|14066.8|14051.8|1
1651151230000|2022-04-28 13:07:10|14072|14057|14073.2|14058.2|14073.2|14058.2|14072|14057|0
1651151240000|2022-04-28 13:07:20|14076.3|14061.3|14075.8|14060.8|14076.3|14061.3|14075.8|14060.8|7
1651151250000|2022-04-28 13:07:30|14077.3|14062.3|14076.3|14061.3|14077.3|14062.3|14076.3|14061.3|1
1651151270000|2022-04-28 13:07:50|14076.4|14061.4|14076.4|14061.4|14076.4|14061.4|14076.4|14061.4|0
1651151280000|2022-04-28 13:08:00|14074.6|14059.6|14080.1|14065.1|14080.1|14065.1|14074.6|14059.6|2
1651151290000|2022-04-28 13:08:10|14079.8|14064.8|14088.1|14073.1|14088.1|14073.1|14079.4|14064.4|2
1651151300000|2022-04-28 13:08:20|14088.6|14073.6|14093.1|14078.1|14093.1|14078.1|14088.6|14073.6|13
1651151310000|2022-04-28 13:08:30|14090.4|14075.4|14082.9|14067.9|14091.9|14076.9|14080.1|14065.1|17
1651151330000|2022-04-28 13:08:50|14083.8|14068.8|14080.6|14065.6|14083.9|14068.9|14080.6|14065.6|4
1651151340000|2022-04-28 13:09:00|14080.5|14065.5|14079.6|14064.6|14080.5|14065.5|14079.6|14064.6|2
1651151350000|2022-04-28 13:09:10|14081.8|14066.8|14082.2|14067.2|14082.7|14067.7|14081.8|14066.8|0
1651151360000|2022-04-28 13:09:20|14080.4|14065.4|14079.8|14064.8|14080.4|14065.4|14079.8|14064.8|5
1651151370000|2022-04-28 13:09:30|14082.5|14067.5|14079.2|14064.2|14082.7|14067.7|14079.2|14064.2|4
1651151380000|2022-04-28 13:09:40|14081.9|14066.9|14080.4|14065.4|14083.4|14068.4|14080|14065|2
1651151390000|2022-04-28 13:09:50|14080|14065|14080|14065|14080|14065|14080|14065|0
1651151400000|2022-04-28 13:10:00|14080.4|14065.4|14079.9|14064.9|14080.4|14065.4|14079.9|14064.9|0
1651151440000|2022-04-28 13:10:40|14078.6|14063.6|14083.5|14068.5|14083.5|14068.5|14078.4|14063.4|0
1651151450000|2022-04-28 13:10:50|14085|14070|14085.9|14070.9|14085.9|14070.9|14085|14070|0
1651151460000|2022-04-28 13:11:00|14085|14070|14084.4|14069.4|14085.9|14070.9|14080.9|14065.9|6
1651151470000|2022-04-28 13:11:10|14088.9|14073.9|14088.7|14073.7|14090|14075|14088.7|14073.7|3
1651151490000|2022-04-28 13:11:30|14087.9|14072.9|14087.7|14072.7|14087.9|14072.9|14087.7|14072.7|0
1651151500000|2022-04-28 13:11:40|14088.2|14073.2|14087|14072|14088.2|14073.2|14087|14072|0
1651151510000|2022-04-28 13:11:50|14086.6|14071.6|14086.6|14071.6|14086.6|14071.6|14086.6|14071.6|0
1651151520000|2022-04-28 13:12:00|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|14083.9|14068.9|0
1651151530000|2022-04-28 13:12:10|14082.4|14067.4|14086.9|14071.9|14086.9|14071.9|14082.4|14067.4|2
1651151540000|2022-04-28 13:12:20|14095|14080|14095.4|14080.4|14095.4|14080.4|14094.5|14079.5|2
1651151550000|2022-04-28 13:12:30|14095.8|14080.8|14097.3|14082.3|14097.7|14082.7|14095.8|14080.8|5
1651151570000|2022-04-28 13:12:50|14098.3|14083.3|14100.1|14085.1|14100.1|14085.1|14098.3|14083.3|4
1651151580000|2022-04-28 13:13:00|14099.7|14084.7|14096.5|14081.5|14099.7|14084.7|14096.5|14081.5|4
1651151590000|2022-04-28 13:13:10|14099.3|14084.3|14099.4|14084.4|14099.4|14084.4|14099.3|14084.3|3
1651151670000|2022-04-28 13:14:30|||||||||2
1651151690000|2022-04-28 13:14:50|14099.9|14084.9|14099.9|14084.9|14099.9|14084.9|14099.9|14084.9|0
1651151720000|2022-04-28 13:15:20|14102.2|14077.2|14102.2|14077.2|14102.2|14077.2|14102.2|14077.2|1
1651151740000|2022-04-28 13:15:40|14098.1|14083.1|14098.5|14083.5|14098.5|14083.5|14098.1|14083.1|0
1651151750000|2022-04-28 13:15:50|14099.4|14084.4|14099.4|14084.4|14099.8|14084.8|14099.4|14084.4|0
1651151760000|2022-04-28 13:16:00|14097.5|14082.5|14095.2|14080.2|14097.5|14082.5|14095.2|14080.2|0
1651151770000|2022-04-28 13:16:10|14093.2|14078.2|14094.3|14079.3|14095.2|14080.2|14092.2|14077.2|1
1651151780000|2022-04-28 13:16:20|14093.8|14078.8|14093.3|14078.3|14093.8|14078.8|14093.3|14078.3|1
1651151790000|2022-04-28 13:16:30|14093.4|14078.4|14092.9|14077.9|14093.4|14078.4|14092.9|14077.9|0
1651151800000|2022-04-28 13:16:40|14094.3|14079.3|14093.9|14078.9|14094.3|14079.3|14093.9|14078.9|0
1651151820000|2022-04-28 13:17:00|||||||||1
1651151830000|2022-04-28 13:17:10|14096.1|14081.1|14096.4|14081.4|14096.6|14081.6|14096.1|14081.1|1
1651151860000|2022-04-28 13:17:40|14095.9|14080.9|14095.9|14080.9|14096.3|14081.3|14095.9|14080.9|0
1651151870000|2022-04-28 13:17:50|14089.5|14074.5|14089.5|14074.5|14089.5|14074.5|14089.5|14074.5|2
1651151910000|2022-04-28 13:18:30|14089.4|14074.4|14089.4|14074.4|14089.4|14074.4|14089.4|14074.4|0
1651151930000|2022-04-28 13:18:50|14089.7|14074.7|14089.7|14074.7|14089.7|14074.7|14089.7|14074.7|1
1651151940000|2022-04-28 13:19:00|14089.6|14074.6|14089.6|14074.6|14089.6|14074.6|14089.6|14074.6|1
1651151960000|2022-04-28 13:19:20|14089.1|14074.1|14089.1|14074.1|14089.1|14074.1|14089.1|14074.1|0
1651151970000|2022-04-28 13:19:30|14088.7|14073.7|14088.4|14073.4|14088.7|14073.7|14088.4|14073.4|0
1651152010000|2022-04-28 13:20:10|14088.1|14073.1|14087.5|14072.5|14088.1|14073.1|14087.5|14072.5|4
1651152020000|2022-04-28 13:20:20|14088|14073|14087.6|14072.6|14088|14073|14087.6|14072.6|5
1651152030000|2022-04-28 13:20:30|14087.5|14072.5|14085.5|14070.5|14088|14073|14085.5|14070.5|1
1651152040000|2022-04-28 13:20:40|14085|14070|14084.5|14069.5|14085|14070|14084|14069|3
1651152050000|2022-04-28 13:20:50|||||||||2
1651152060000|2022-04-28 13:21:00|14083.2|14068.2|14083|14068|14083.2|14068.2|14082.6|14067.6|8
1651152070000|2022-04-28 13:21:10|14084.5|14069.5|14087.7|14072.7|14087.7|14072.7|14084.5|14069.5|6
1651152080000|2022-04-28 13:21:20|14087.4|14072.4|14086.4|14071.4|14087.4|14072.4|14083|14068|0
1651152090000|2022-04-28 13:21:30|14086.3|14071.3|14086.3|14071.3|14086.3|14071.3|14086.3|14071.3|0
1651152120000|2022-04-28 13:22:00|14086|14071|14085.5|14070.5|14086|14071|14085.5|14070.5|1
1651152130000|2022-04-28 13:22:10|14092.8|14077.8|14092.8|14077.8|14092.8|14077.8|14092.8|14077.8|5
1651152140000|2022-04-28 13:22:20|14096.6|14081.6|14098.9|14083.9|14098.9|14083.9|14096.6|14081.6|3
1651152150000|2022-04-28 13:22:30|14101.2|14086.2|14100.8|14085.8|14101.2|14086.2|14100.8|14085.8|0
1651152170000|2022-04-28 13:22:50|14101.2|14086.2|14101.2|14086.2|14101.2|14086.2|14101.2|14086.2|0
1651152180000|2022-04-28 13:23:00|14099.4|14084.4|14099.4|14084.4|14099.4|14084.4|14099.4|14084.4|0
1651152190000|2022-04-28 13:23:10|14101.7|14086.7|14102.1|14087.1|14102.1|14087.1|14101.7|14086.7|2
1651152220000|2022-04-28 13:23:40|14102.4|14087.4|14106.9|14091.9|14106.9|14091.9|14102.4|14087.4|18
1651152230000|2022-04-28 13:23:50|14107.9|14092.9|14109.9|14094.9|14109.9|14094.9|14107.9|14092.9|19
1651152240000|2022-04-28 13:24:00|14108.6|14093.6|14101.9|14086.9|14108.6|14093.6|14098.9|14083.9|18
1651152250000|2022-04-28 13:24:10|14101.5|14086.5|14101.5|14086.5|14102|14087|14100.5|14085.5|2
1651152260000|2022-04-28 13:24:20|14101|14086|14100.5|14085.5|14101|14086|14100.5|14085.5|2
1651152270000|2022-04-28 13:24:30|14100|14085|14099.5|14084.5|14100|14085|14099.5|14084.5|0
1651152280000|2022-04-28 13:24:40|14099|14084|14099|14084|14100.9|14085.9|14099|14084|0
1651152290000|2022-04-28 13:24:50|14100.3|14085.3|14100|14085|14101|14086|14100|14085|0
1651152300000|2022-04-28 13:25:00|14107.4|14092.4|14107.9|14092.9|14107.9|14092.9|14107.4|14092.4|8
1651152310000|2022-04-28 13:25:10|14107.4|14092.4|14106.5|14091.5|14107.9|14092.9|14106.5|14091.5|1
1651152320000|2022-04-28 13:25:20|14106|14091|14105.2|14090.2|14106|14091|14105.2|14090.2|0
1651152330000|2022-04-28 13:25:30|14107|14092|14107|14092|14107|14092|14106.5|14091.5|37
1651152340000|2022-04-28 13:25:40|14103.9|14088.9|14106.1|14091.1|14106.1|14091.1|14101.4|14086.4|2
1651152360000|2022-04-28 13:26:00|||||||||1
1651152370000|2022-04-28 13:26:10|14106.5|14091.5|14108|14093|14108|14093|14106.5|14091.5|25
1651152380000|2022-04-28 13:26:20|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|25
1651152390000|2022-04-28 13:26:30|14109.5|14094.5|14109.5|14094.5|14109.5|14094.5|14109.5|14094.5|8
1651152410000|2022-04-28 13:26:50|14109.2|14094.2|14108|14093|14109.2|14094.2|14107.5|14092.5|8
1651152420000|2022-04-28 13:27:00|14105.7|14090.7|14104.8|14089.8|14105.7|14090.7|14104.4|14089.4|2
1651152430000|2022-04-28 13:27:10|14107.5|14092.5|14107.1|14092.1|14107.5|14092.5|14107.1|14092.1|0
1651152440000|2022-04-28 13:27:20|14104.4|14089.4|14095.6|14080.6|14104.4|14089.4|14093.7|14078.7|18
1651152450000|2022-04-28 13:27:30|14095.5|14080.5|14095.5|14080.5|14095.5|14080.5|14095.5|14080.5|0
1651152460000|2022-04-28 13:27:40|14095.4|14080.4|14095.5|14080.5|14095.5|14080.5|14095.4|14080.4|2
1651152490000|2022-04-28 13:28:10|14094.2|14079.2|14094.1|14079.1|14094.2|14079.2|14094.1|14079.1|1
1651152500000|2022-04-28 13:28:20|14095|14080|14095|14080|14095|14080|14095|14080|0
1651152510000|2022-04-28 13:28:30|14094.6|14079.6|14097.8|14082.8|14098.3|14083.3|14094.1|14079.1|1
1651152530000|2022-04-28 13:28:50|14098.7|14083.7|14102.3|14087.3|14102.3|14087.3|14098.7|14083.7|3
1651152540000|2022-04-28 13:29:00|14101.3|14086.3|14102.2|14087.2|14102.2|14087.2|14101.3|14086.3|11
1651152550000|2022-04-28 13:29:10|14101.9|14086.9|14101.1|14086.1|14101.9|14086.9|14100.6|14085.6|0
1651152570000|2022-04-28 13:29:30|14101|14086|14101|14086|14101|14086|14101|14086|0
1651152580000|2022-04-28 13:29:40|14101.1|14086.1|14101.1|14086.1|14101.1|14086.1|14101.1|14086.1|0
1651152600000|2022-04-28 13:30:00|14101|14086|14100.5|14085.5|14101|14086|14100.1|14085.1|2
1651152610000|2022-04-28 13:30:10|14100.9|14085.9|14103.4|14088.4|14103.4|14088.4|14100.5|14085.5|1
1651152620000|2022-04-28 13:30:20|14100.6|14085.6|14101|14086|14101|14086|14100.5|14085.5|4
1651152630000|2022-04-28 13:30:30|14100.5|14085.5|14100.5|14085.5|14100.5|14085.5|14100.5|14085.5|0
1651152640000|2022-04-28 13:30:40|14100|14085|14094.1|14079.1|14100|14085|14094.1|14079.1|10
1651152650000|2022-04-28 13:30:50|14092.8|14077.8|14085.9|14070.9|14092.8|14077.8|14085.9|14070.9|11
1651152660000|2022-04-28 13:31:00|14085.8|14070.8|14071.3|14056.3|14085.8|14070.8|14068.8|14053.8|21
1651152670000|2022-04-28 13:31:10|14072.2|14057.2|14071.7|14056.7|14072.2|14057.2|14068.3|14053.3|5
1651152680000|2022-04-28 13:31:20|14072.7|14057.7|14073.3|14058.3|14073.3|14058.3|14071.7|14056.7|2
1651152690000|2022-04-28 13:31:30|14073.2|14058.2|14075.2|14060.2|14075.2|14060.2|14073.2|14058.2|3
1651152700000|2022-04-28 13:31:40|14076.1|14061.1|14081.5|14066.5|14082.5|14067.5|14076|14061|3
1651152710000|2022-04-28 13:31:50|14082.4|14067.4|14085.2|14070.2|14085.9|14070.9|14082.3|14067.3|1
1651152720000|2022-04-28 13:32:00|14085.3|14070.3|14084.5|14069.5|14085.3|14070.3|14083.5|14068.5|1
1651152730000|2022-04-28 13:32:10|14084.9|14069.9|14089.9|14074.9|14092.5|14077.5|14080.3|14065.3|13
1651152740000|2022-04-28 13:32:20|14090.3|14075.3|14090.9|14075.9|14090.9|14075.9|14090.3|14075.3|0
1651152750000|2022-04-28 13:32:30|14090.8|14075.8|14090.8|14075.8|14090.8|14075.8|14090.8|14075.8|0
1651152760000|2022-04-28 13:32:40|14090.6|14075.6|14090.5|14075.5|14090.9|14075.9|14090.4|14075.4|3
1651152770000|2022-04-28 13:32:50|14090.4|14075.4|14079.6|14064.6|14090.4|14075.4|14079.2|14064.2|13
1651152780000|2022-04-28 13:33:00|14080.1|14065.1|14086.3|14071.3|14086.3|14071.3|14080.1|14065.1|2
1651152790000|2022-04-28 13:33:10|14089|14074|14089.7|14074.7|14089.7|14074.7|14089|14074|0
1651152800000|2022-04-28 13:33:20|14083.4|14068.4|14088.5|14073.5|14088.5|14073.5|14083.4|14068.4|7
1651152810000|2022-04-28 13:33:30|14089|14074|14089|14074|14089|14074|14087.6|14072.6|2
1651152820000|2022-04-28 13:33:40|14089.9|14074.9|14082.9|14067.9|14090.8|14075.8|14082.9|14067.9|2
1651152830000|2022-04-28 13:33:50|14084.3|14069.3|14085.8|14070.8|14086.3|14071.3|14084.3|14069.3|7
1651152840000|2022-04-28 13:34:00|14084.9|14069.9|14077|14062|14084.9|14069.9|14076.1|14061.1|5
1651152850000|2022-04-28 13:34:10|14075.7|14060.7|14071.3|14056.3|14075.7|14060.7|14070.8|14055.8|16
1651152860000|2022-04-28 13:34:20|14071.8|14056.8|14071.3|14056.3|14071.8|14056.8|14070.8|14055.8|0
1651152870000|2022-04-28 13:34:30|14071.7|14056.7|14075.1|14060.1|14075.1|14060.1|14070.8|14055.8|5
1651152880000|2022-04-28 13:34:40|14074.9|14059.9|14074.9|14059.9|14074.9|14059.9|14074.9|14059.9|1
1651152890000|2022-04-28 13:34:50|14072.4|14057.4|14068.9|14053.9|14072.4|14057.4|14067.9|14052.9|7
1651152900000|2022-04-28 13:35:00|14068.4|14053.4|14065.9|14050.9|14068.4|14053.4|14065.4|14050.4|9
1651152910000|2022-04-28 13:35:10|14066.3|14051.3|14059.9|14044.9|14067.4|14052.4|14058.1|14043.1|17
1651152920000|2022-04-28 13:35:20|14060.4|14045.4|14057.9|14042.9|14060.4|14045.4|14054.5|14039.5|6
1651152940000|2022-04-28 13:35:40|14060.4|14045.4|14061.4|14046.4|14061.4|14046.4|14060.4|14045.4|0
1651152950000|2022-04-28 13:35:50|14062.9|14047.9|14068|14053|14068.9|14053.9|14062.9|14047.9|9
1651152970000|2022-04-28 13:36:10|14067.5|14052.5|14054.2|14039.2|14067.5|14052.5|14054.2|14039.2|9
1651152980000|2022-04-28 13:36:20|14053.7|14038.7|14053.2|14038.2|14055.5|14040.5|14053.2|14038.2|23
1651152990000|2022-04-28 13:36:30|14053.7|14038.7|14062.5|14047.5|14062.5|14047.5|14053.7|14038.7|5
1651153000000|2022-04-28 13:36:40|14059.6|14044.6|14054.9|14039.9|14059.6|14044.6|14054.9|14039.9|3
1651153010000|2022-04-28 13:36:50|14054.4|14039.4|14053.8|14038.8|14054.4|14039.4|14053.8|14038.8|0
1651153020000|2022-04-28 13:37:00|14053.3|14038.3|14052.3|14037.3|14053.3|14038.3|14052.3|14037.3|1
1651153030000|2022-04-28 13:37:10|14052.7|14037.7|14059.5|14044.5|14059.5|14044.5|14052.7|14037.7|9
1651153040000|2022-04-28 13:37:20|14059.9|14044.9|14059.5|14044.5|14059.9|14044.9|14059.5|14044.5|0
1651153050000|2022-04-28 13:37:30|14059.9|14044.9|14065.2|14050.2|14065.7|14050.7|14059.9|14044.9|5
1651153060000|2022-04-28 13:37:40|14064.4|14049.4|14064.2|14049.2|14064.4|14049.4|14064.2|14049.2|1
1651153070000|2022-04-28 13:37:50|||||||||1
1651153080000|2022-04-28 13:38:00|14063.8|14048.8|14064.2|14049.2|14064.2|14049.2|14063.8|14048.8|1
1651153100000|2022-04-28 13:38:20|14063.8|14048.8|14063.8|14048.8|14063.8|14048.8|14063.8|14048.8|0
1651153110000|2022-04-28 13:38:30|14063.9|14048.9|14065.8|14050.8|14066.2|14051.2|14063.9|14048.9|2
1651153120000|2022-04-28 13:38:40|14064.4|14049.4|14059.2|14044.2|14064.4|14049.4|14059.2|14044.2|5
1651153130000|2022-04-28 13:38:50|14059.6|14044.6|14057.1|14042.1|14059.6|14044.6|14056.7|14041.7|0
1651153140000|2022-04-28 13:39:00|14056.1|14041.1|14055.5|14040.5|14056.4|14041.4|14054.3|14039.3|2
1651153150000|2022-04-28 13:39:10|14057.3|14042.3|14020.7|14005.7|14057.3|14042.3|14020.7|13999.8|6
1651153160000|2022-04-28 13:39:20|13998.1|13960.6|14010.1|13985.1|14010.1|13985.1|13983.4|13951|90
1651153170000|2022-04-28 13:39:30|14010.6|13985.6|14021.6|14006.6|14024.2|14006.6|14000.7|13985.5|18
1651153180000|2022-04-28 13:39:40|14021.1|14006.1|14025|14010|14025|14010|14021.1|14006.1|4
1651153190000|2022-04-28 13:39:50|14025.9|14010.9|14025.9|14010.9|14025.9|14010.9|14025.9|14010.9|1
1651153200000|2022-04-28 13:40:00|14023.7|13998.7|14011.4|13996.4|14023.7|14002.8|14011.4|13996.4|1
1651153210000|2022-04-28 13:40:10|14011.8|13996.8|14013.2|13998.2|14013.2|13998.2|14010.1|13995.1|0
1651153220000|2022-04-28 13:40:20|14013.7|13998.7|14027.5|14012.5|14031.9|14016.9|14013.7|13998.7|11
1651153230000|2022-04-28 13:40:30|14024.3|14009.3|14006|13991|14024.5|14009.5|14006|13990|4
1651153240000|2022-04-28 13:40:40|14005.5|13990.5|14011.6|13996.6|14011.6|13996.6|14005.5|13990.5|2
1651153250000|2022-04-28 13:40:50|14012.1|13997.1|14011.4|13996.4|14013.5|13998.5|14010.1|13995.1|3
1651153260000|2022-04-28 13:41:00|14011.6|13996.6|13997|13982|14011.6|13996.6|13997|13982|5
1651153270000|2022-04-28 13:41:10|13996.2|13981.2|13991.1|13966.1|13997.1|13982.1|13991.1|13966.1|4
1651153280000|2022-04-28 13:41:20|13987.8|13972.8|13992.5|13977.5|13992.5|13977.5|13987.8|13972.8|0
1651153290000|2022-04-28 13:41:30|13992.6|13977.6|14001|13986|14001.1|13986.1|13992.6|13977.6|2
1651153300000|2022-04-28 13:41:40|13999.7|13984.7|13993.3|13978.3|13999.7|13984.7|13988.5|13973.5|7
1651153310000|2022-04-28 13:41:50|13992.6|13977.6|13990.1|13975.1|13992.6|13977.6|13990.1|13975.1|0
1651153320000|2022-04-28 13:42:00|13990|13975|13983.9|13958.9|13990.8|13975|13980.9|13958.9|2
1651153330000|2022-04-28 13:42:10|13983.1|13958.1|14000.7|13985.7|14001.5|13986.5|13983.1|13956.7|11
1651153340000|2022-04-28 13:42:20|13999.8|13984.8|13998|13983|13999.8|13984.8|13991.7|13976.7|2
1651153350000|2022-04-28 13:42:30|13998.5|13983.5|14002.5|13987.5|14002.5|13987.5|13997.4|13982.4|1
1651153360000|2022-04-28 13:42:40|14003.1|13988.1|13992.6|13977.6|14003.2|13988.2|13992.6|13977.6|4
1651153370000|2022-04-28 13:42:50|13995.3|13980.3|13996.6|13981.6|14003|13982|13995.3|13977.4|0
1651153380000|2022-04-28 13:43:00|13996.5|13981.5|13992|13977|13997.6|13982.6|13991.5|13976.5|0
1651153390000|2022-04-28 13:43:10|13993.8|13978.8|14017.9|14002.9|14018.8|14003.8|13993.8|13978.8|18
1651153400000|2022-04-28 13:43:20|14016.8|14001.8|14018.4|14003.4|14018.4|14003.4|14016.8|14001.8|1
1651153410000|2022-04-28 13:43:30|14017.9|14002.9|14020.3|14005.3|14020.3|14005.3|14017.9|14002.9|1
1651153420000|2022-04-28 13:43:40|14021.8|14006.8|14025|14010|14025|14010|14021.8|14006.8|1
1651153430000|2022-04-28 13:43:50|14024.5|14009.5|14016.7|14001.7|14025|14010|14016.7|14001.7|7
1651153440000|2022-04-28 13:44:00|14016.2|14001.2|14015.6|14000.6|14016.6|14001.6|14015.6|14000.6|0
1651153450000|2022-04-28 13:44:10|14016.1|14001.1|14029.3|14014.3|14029.6|14014.6|14016.1|14001.1|1
1651153460000|2022-04-28 13:44:20|||||||||1
1651153470000|2022-04-28 13:44:30|14028.4|14013.4|14026.7|14011.7|14028.4|14013.4|14026.7|14011.7|0
1651153480000|2022-04-28 13:44:40|14026.3|14011.3|14026.3|14011.3|14026.3|14011.3|14026.3|14011.3|0
1651153490000|2022-04-28 13:44:50|14022|14007|14020.7|14005.7|14022|14007|14020.7|14005.7|2
1651153500000|2022-04-28 13:45:00|14020.8|14005.8|14020.3|14005.3|14020.8|14005.8|14020.3|14005.3|0
1651153510000|2022-04-28 13:45:10|14020|14005|14020.5|14005.5|14020.5|14005.5|14020|14005|1
1651153520000|2022-04-28 13:45:20|14019.5|14004.5|14019|14004|14019.5|14004.5|14019|14004|2
1651153530000|2022-04-28 13:45:30|14018.9|14003.9|14022.1|13997.1|14022.1|14003.9|14018.9|13997.1|2
1651153540000|2022-04-28 13:45:40|14021.9|13996.9|14024.2|13986.7|14024.2|13996.9|14021.6|13986.7|1
1651153550000|2022-04-28 13:45:50|14022.7|13985.2|13999.3|13984.3|14022.7|13986.9|13999.3|13978.8|2
1651153560000|2022-04-28 13:46:00|13996.6|13981.6|13983|13968|13996.6|13981.6|13982|13964.6|6
1651153570000|2022-04-28 13:46:10|13982.6|13967.6|13955.8|13930.8|13985.2|13970.2|13955.8|13930.8|15
1651153580000|2022-04-28 13:46:20|13949.6|13934.6|13964.2|13949.2|13964.2|13949.2|13945.4|13926.8|12
1651153590000|2022-04-28 13:46:30|13964.3|13949.3|13957.8|13920.3|13970.5|13954.5|13956.1|13918.6|45
1651153600000|2022-04-28 13:46:40|13961|13923.5|13958.7|13943.7|13961.5|13946.5|13955.2|13923.5|9
1651153610000|2022-04-28 13:46:50|13960.9|13945.9|13962|13947|13963.7|13948.7|13960|13945|0
1651153620000|2022-04-28 13:47:00|13961.7|13946.7|13961.7|13946.7|13961.7|13946.7|13961.3|13946.3|2
1651153630000|2022-04-28 13:47:10|13965.2|13950.2|13965.7|13950.7|13965.7|13950.7|13965.2|13950.2|1
1651153640000|2022-04-28 13:47:20|13965.6|13940.6|13968|13943|13968.4|13943.4|13964.6|13939.6|4
1651153660000|2022-04-28 13:47:40|13958.9|13943.9|13958.2|13943.2|13958.9|13943.9|13958.2|13943.2|2
1651153670000|2022-04-28 13:47:50|||||||||1
1651153680000|2022-04-28 13:48:00|13958.7|13943.7|13957.3|13942.3|13958.7|13943.7|13957.3|13942.3|1
1651153690000|2022-04-28 13:48:10|13951.7|13936.7|13951.2|13936.2|13951.7|13936.7|13951.2|13936.2|1
1651153700000|2022-04-28 13:48:20|13951.7|13936.7|13951.7|13936.7|13951.7|13936.7|13951.7|13936.7|0
1651153710000|2022-04-28 13:48:30|13952.2|13937.2|13957.2|13942.2|13957.2|13942.2|13952.2|13937.2|0
1651153720000|2022-04-28 13:48:40|13957.1|13942.1|13957.1|13942.1|13957.1|13942.1|13957.1|13942.1|1
1651153730000|2022-04-28 13:48:50|13957.6|13942.6|13957.7|13942.7|13957.7|13942.7|13957.6|13942.6|1
1651153740000|2022-04-28 13:49:00|13955|13940|13954.9|13939.9|13955|13940|13954.9|13939.9|1
1651153750000|2022-04-28 13:49:10|13957|13942|13961.1|13946.1|13963.3|13948.3|13957|13942|6
1651153760000|2022-04-28 13:49:20|||||||||1
1651153780000|2022-04-28 13:49:40|13961.2|13946.2|13973.4|13958.4|13973.9|13958.9|13961.2|13946.2|4
1651153790000|2022-04-28 13:49:50|13973|13958|13973|13958|13973|13958|13973|13958|0
1651153800000|2022-04-28 13:50:00|13973.4|13958.4|13973.8|13958.8|13973.8|13958.8|13973|13958|0
1651153810000|2022-04-28 13:50:10|13973|13958|13973.8|13958.8|13973.8|13958.8|13973|13958|0
1651153820000|2022-04-28 13:50:20|13975|13960|13975|13960|13975|13960|13975|13960|0
1651153830000|2022-04-28 13:50:30|13974.1|13959.1|13973.2|13958.2|13974.1|13959.1|13973.2|13958.2|0
1651153840000|2022-04-28 13:50:40|13972.8|13957.8|13972.6|13957.6|13974.4|13959.4|13972.2|13957.2|3
1651153850000|2022-04-28 13:50:50|13975.4|13960.4|13976.8|13961.8|13977.8|13962.8|13975.4|13960.4|4
1651153860000|2022-04-28 13:51:00|13977.6|13962.6|13977.5|13962.5|13977.7|13962.7|13977|13962|1
1651153870000|2022-04-28 13:51:10|13977.3|13962.3|13976.4|13961.4|13977.3|13962.3|13976.4|13961.4|0
1651153880000|2022-04-28 13:51:20|13976.5|13961.5|13969.8|13954.8|13976.5|13961.5|13969.8|13954.8|5
1651153890000|2022-04-28 13:51:30|13969.7|13954.7|13963.4|13948.4|13969.7|13954.7|13963.4|13948.4|1
1651153900000|2022-04-28 13:51:40|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|13964.8|13949.8|0
1651153920000|2022-04-28 13:52:00|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|13964.3|13949.3|0
1651153930000|2022-04-28 13:52:10|13967.4|13952.4|13968.8|13953.8|13968.8|13953.8|13965|13950|2
1651153940000|2022-04-28 13:52:20|13967.4|13952.4|13967.7|13952.7|13967.7|13952.7|13966.8|13951.8|1
1651153950000|2022-04-28 13:52:30|13964.5|13949.5|13968.4|13953.4|13968.4|13953.4|13964.4|13949.4|2
1651153960000|2022-04-28 13:52:40|13968|13953|13967.7|13952.7|13968.2|13953.2|13967.7|13952.7|0
1651153980000|2022-04-28 13:53:00|13966.4|13951.4|13966.3|13951.3|13966.4|13951.4|13966.3|13951.3|1
1651153990000|2022-04-28 13:53:10|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|0
1651154010000|2022-04-28 13:53:30|||||||||2
1651154020000|2022-04-28 13:53:40|13967.8|13952.8|13968|13953|13968|13953|13967.8|13952.8|2
1651154030000|2022-04-28 13:53:50|13967.5|13952.5|13967.9|13952.9|13967.9|13952.9|13967.5|13952.5|0
1651154040000|2022-04-28 13:54:00|13968|13953|13968|13953|13968|13953|13968|13953|0
1651154050000|2022-04-28 13:54:10|13970.2|13955.2|13968.3|13953.3|13970.5|13955.5|13967.8|13952.8|1
1651154070000|2022-04-28 13:54:30|13967.9|13952.9|13967.9|13952.9|13967.9|13952.9|13967.9|13952.9|0
1651154080000|2022-04-28 13:54:40|13967.8|13952.8|13967.8|13952.8|13967.8|13952.8|13967.8|13952.8|0
1651154090000|2022-04-28 13:54:50|13968.4|13953.4|13973.8|13958.8|13973.8|13958.8|13968|13953|1
1651154100000|2022-04-28 13:55:00|13974.2|13959.2|13972.6|13957.6|13975.8|13960.8|13972.6|13957.6|1
1651154110000|2022-04-28 13:55:10|13972.9|13957.9|13975.4|13960.4|13975.4|13960.4|13972.9|13957.9|0
1651154120000|2022-04-28 13:55:20|13975.9|13960.9|13978.9|13963.9|13979.4|13964.4|13975.9|13960.9|2
1651154140000|2022-04-28 13:55:40|13978.8|13963.8|13983|13968|13983|13968|13978.8|13963.8|3
1651154150000|2022-04-28 13:55:50|13983.4|13968.4|13984|13969|13984|13969|13983.4|13968.4|0
1651154160000|2022-04-28 13:56:00|13984.5|13969.5|13986.7|13971.7|13986.7|13971.7|13984.5|13969.5|3
1651154170000|2022-04-28 13:56:10|13986.8|13971.8|13995.9|13980.9|13997.5|13982.5|13986.8|13971.8|2
1651154180000|2022-04-28 13:56:20|13996.7|13981.7|14000.3|13985.3|14000.3|13985.3|13996.7|13981.7|0
1651154190000|2022-04-28 13:56:30|14000.2|13985.2|14003.9|13988.9|14003.9|13988.9|14000.2|13985.2|1
1651154200000|2022-04-28 13:56:40|14004.1|13989.1|14005.9|13990.9|14005.9|13990.9|14004.1|13989.1|1
1651154210000|2022-04-28 13:56:50|14005|13990|13999.9|13984.9|14005|13990|13991.6|13971.6|2
1651154220000|2022-04-28 13:57:00|13999|13984|13992.3|13967.3|14002.9|13987.9|13987.3|13964.3|20
1651154230000|2022-04-28 13:57:10|13989.3|13964.3|13988.3|13973.3|13989.7|13974.7|13982.8|13964.3|6
1651154240000|2022-04-28 13:57:20|13989.2|13974.2|13988.8|13973.8|13989.3|13974.3|13988.8|13973.8|0
1651154250000|2022-04-28 13:57:30|13988.6|13973.6|13988.5|13973.5|13988.6|13973.6|13988.5|13973.5|1
1651154260000|2022-04-28 13:57:40|13988.1|13973.1|13988|13973|13988.1|13973.1|13988|13973|0
1651154270000|2022-04-28 13:57:50|13987.5|13972.5|13987.5|13972.5|13987.5|13972.5|13987.5|13972.5|0
1651154280000|2022-04-28 13:58:00|13987.1|13972.1|13987.5|13972.5|13987.9|13972.9|13986.5|13971.5|1
1651154290000|2022-04-28 13:58:10|13987|13972|13986|13971|13987.5|13972.5|13985|13970|1
1651154300000|2022-04-28 13:58:20|13985.5|13970.5|13985|13970|13985.5|13970.5|13985|13970|2
1651154310000|2022-04-28 13:58:30|13984.5|13969.5|13985.8|13970.8|13985.8|13970.8|13984.5|13969.5|1
1651154320000|2022-04-28 13:58:40|13986|13971|13979.7|13964.7|13986|13971|13979.7|13964.7|2
1651154330000|2022-04-28 13:58:50|13979.2|13964.2|13976.4|13961.4|13979.2|13964.2|13976.4|13961.4|0
1651154340000|2022-04-28 13:59:00|13976.2|13961.2|13972.1|13957.1|13976.2|13961.2|13970.6|13955.6|2
1651154350000|2022-04-28 13:59:10|13974.4|13959.4|13974.5|13959.5|13974.5|13959.5|13974.4|13959.4|1
1651154370000|2022-04-28 13:59:30|13972.1|13957.1|13972.1|13957.1|13972.1|13957.1|13972.1|13957.1|1
1651154380000|2022-04-28 13:59:40|||||||||1
1651154390000|2022-04-28 13:59:50|||||||||1
1651154400000|2022-04-28 14:00:00|13974.4|13959.4|13979.1|13964.1|13979.2|13964.2|13974.4|13959.4|3
1651154410000|2022-04-28 14:00:10|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|1
1651154420000|2022-04-28 14:00:20|13980.3|13965.3|13981.8|13966.8|13981.8|13966.8|13978.6|13963.6|3
1651154430000|2022-04-28 14:00:30|13982.3|13967.3|13982.7|13967.7|13982.7|13967.7|13982.3|13967.3|0
1651154440000|2022-04-28 14:00:40|13983.6|13968.6|13984.9|13969.9|13984.9|13969.9|13983.6|13968.6|2
1651154450000|2022-04-28 14:00:50|||||||||1
1651154460000|2022-04-28 14:01:00|13983.9|13968.9|13985.5|13970.5|13985.5|13970.5|13983.9|13968.9|3
1651154470000|2022-04-28 14:01:10|13987|13972|13992|13977|13992.8|13977.8|13987|13972|4
1651154480000|2022-04-28 14:01:20|13991.9|13976.9|13991.9|13976.9|13991.9|13976.9|13991.9|13976.9|2
1651154490000|2022-04-28 14:01:30|13992|13977|13992|13977|13992|13977|13992|13977|1
1651154500000|2022-04-28 14:01:40|13992.1|13977.1|13992.1|13977.1|13992.1|13977.1|13992.1|13977.1|1
1651154510000|2022-04-28 14:01:50|13991.9|13976.9|13982.6|13957.6|13991.9|13976.9|13982.6|13957.6|8
1651154520000|2022-04-28 14:02:00|13978.1|13963.1|13981.5|13956.5|13983.1|13963.1|13977.6|13956.5|3
1651154530000|2022-04-28 14:02:10|13979.1|13964.1|13970.1|13955.1|13979.6|13964.6|13970.1|13955.1|3
1651154540000|2022-04-28 14:02:20|13969.2|13954.2|13967.4|13952.4|13969.2|13954.2|13964.3|13949.3|9
1651154550000|2022-04-28 14:02:30|13967.9|13952.9|13964.7|13949.7|13967.9|13952.9|13964.7|13949.7|0
1651154560000|2022-04-28 14:02:40|13964.4|13949.4|13964.9|13949.9|13964.9|13949.9|13964.4|13949.4|6
1651154580000|2022-04-28 14:03:00|13963.2|13948.2|13953.7|13938.7|13963.2|13948.2|13953.7|13938.7|20
1651154590000|2022-04-28 14:03:10|13952.4|13937.4|13952.4|13937.4|13954.3|13939.3|13952.4|13937.4|7
1651154600000|2022-04-28 14:03:20|13951|13936|13949.7|13934.7|13951|13936|13949.7|13934.7|5
1651154610000|2022-04-28 14:03:30|13952.5|13927.5|13942.7|13927.7|13952.5|13927.7|13942.7|13927.5|8
1651154620000|2022-04-28 14:03:40|13942.6|13927.6|13942.6|13927.6|13942.6|13927.6|13942.6|13927.6|7
1651154630000|2022-04-28 14:03:50|13941.7|13926.7|13945.8|13920.8|13945.8|13926.7|13941.7|13920.8|5
1651154640000|2022-04-28 14:04:00|13945.7|13920.7|13925.7|13910.7|13945.7|13920.7|13925.7|13910.7|13
1651154650000|2022-04-28 14:04:10|13927.5|13912.5|13917.6|13902.6|13929|13914|13917.1|13902.1|20
1651154660000|2022-04-28 14:04:20|13918.1|13903.1|13913.7|13898.7|13918.5|13903.5|13913.7|13898.7|15
1651154670000|2022-04-28 14:04:30|13913.9|13898.9|13915.5|13900.5|13918.3|13903.3|13913.9|13898.9|16
1651154680000|2022-04-28 14:04:40|13915.9|13900.9|13913.5|13898.5|13915.9|13900.9|13913.5|13898.5|1
1651154690000|2022-04-28 14:04:50|13912.8|13897.8|13915.7|13900.7|13915.7|13900.7|13908|13893|29
1651154700000|2022-04-28 14:05:00|13922|13897|13922.7|13907.7|13924.3|13907.7|13920.1|13897|1
1651154710000|2022-04-28 14:05:10|13924.9|13909.9|13932.5|13917.5|13936.3|13917.8|13924.9|13909.9|2
1651154720000|2022-04-28 14:05:20|13933|13918|13933|13918|13933|13918|13933|13918|0
1651154730000|2022-04-28 14:05:30|13933.5|13918.5|13933|13918|13933.5|13918.5|13933|13918|0
1651154740000|2022-04-28 14:05:40|13933.5|13918.5|13942.1|13927.1|13942.6|13927.6|13933.5|13918.5|2
1651154750000|2022-04-28 14:05:50|13941.6|13926.6|13941.5|13926.5|13942.1|13927.1|13941.5|13926.5|3
1651154760000|2022-04-28 14:06:00|13942|13927|13942.4|13927.4|13942.4|13927.4|13942|13927|0
1651154770000|2022-04-28 14:06:10|13942.9|13927.9|13938.8|13923.8|13942.9|13927.9|13938.8|13923.8|4
1651154780000|2022-04-28 14:06:20|13938.3|13923.3|13932|13917|13938.3|13923.3|13932|13917|3
1651154790000|2022-04-28 14:06:30|13931.3|13916.3|13935.8|13920.8|13935.8|13920.8|13931.3|13916.3|0
1651154800000|2022-04-28 14:06:40|13936.2|13921.2|13945.5|13930.5|13945.5|13930.5|13936.2|13921.2|4
1651154820000|2022-04-28 14:07:00|13945.6|13930.6|13975.3|13960.3|13976.6|13960.3|13939.8|13924.8|9
1651154830000|2022-04-28 14:07:10|13975.9|13960.9|13962.5|13947.5|13975.9|13960.9|13962.1|13947.1|5
1651154840000|2022-04-28 14:07:20|13962.1|13947.1|13968.8|13953.8|13968.8|13953.8|13962.1|13947.1|3
1651154850000|2022-04-28 14:07:30|13967.9|13952.9|13962.1|13947.1|13967.9|13952.9|13962.1|13947.1|1
1651154860000|2022-04-28 14:07:40|13968.2|13953.2|13968.2|13953.2|13968.2|13953.2|13968.2|13953.2|1
1651154870000|2022-04-28 14:07:50|13967.4|13952.4|13964.2|13949.2|13967.4|13952.4|13964.1|13949.1|1
1651154880000|2022-04-28 14:08:00|13961.9|13946.9|13960.4|13945.4|13961.9|13946.9|13960.4|13945.4|0
1651154890000|2022-04-28 14:08:10|13960.9|13945.9|13960.4|13945.4|13961|13946|13960.4|13945.4|11
1651154900000|2022-04-28 14:08:20|13958.6|13943.6|13961.5|13946.5|13961.9|13946.9|13958.6|13943.6|5
1651154910000|2022-04-28 14:08:30|13961|13946|13961|13946|13961|13946|13961|13946|1
1651154920000|2022-04-28 14:08:40|13961.5|13946.5|13954.4|13939.4|13962.4|13947.4|13954.4|13939.4|4
1651154930000|2022-04-28 14:08:50|13952.8|13937.8|13954.4|13939.4|13954.8|13939.8|13952.8|13937.8|1
1651154940000|2022-04-28 14:09:00|13954.8|13939.8|13963|13948|13963|13948|13954.8|13939.8|5
1651154950000|2022-04-28 14:09:10|13964.3|13949.3|13963.3|13948.3|13964.4|13949.4|13962.3|13947.3|1
1651154960000|2022-04-28 14:09:20|13962.9|13947.9|13961.9|13946.9|13962.9|13947.9|13961.9|13946.9|1
1651154970000|2022-04-28 14:09:30|13961.8|13946.8|13960.4|13945.4|13961.8|13946.8|13959.9|13944.9|3
1651154980000|2022-04-28 14:09:40|13959.9|13944.9|13960.7|13945.7|13964.4|13949.4|13958|13943|6
1651154990000|2022-04-28 14:09:50|13974.1|13959.1|13972.9|13957.9|13976.4|13961.4|13969.7|13954.7|23
1651155000000|2022-04-28 14:10:00|13971.9|13956.9|13963.4|13948.4|13971.9|13956.9|13962.9|13947.9|7
1651155010000|2022-04-28 14:10:10|13962.5|13947.5|13961.9|13946.9|13962.5|13947.5|13961.9|13946.9|1
1651155020000|2022-04-28 14:10:20|13959.7|13944.7|13969.6|13954.6|13971.5|13956.5|13958.7|13943.7|4
1651155030000|2022-04-28 14:10:30|13969.7|13954.7|13966.1|13951.1|13969.7|13954.7|13966.1|13951.1|0
1651155040000|2022-04-28 14:10:40|13967.4|13952.4|13968.4|13953.4|13968.4|13953.4|13964.9|13949.9|2
1651155050000|2022-04-28 14:10:50|13967.4|13952.4|13968.3|13953.3|13968.3|13953.3|13967.4|13952.4|0
1651155060000|2022-04-28 14:11:00|13966.5|13951.5|13958.2|13943.2|13966.5|13951.5|13957.2|13942.2|10
1651155070000|2022-04-28 14:11:10|13956.8|13941.8|13966.3|13951.3|13966.3|13951.3|13954.9|13939.9|12
1651155090000|2022-04-28 14:11:30|13966.4|13951.4|13966.4|13951.4|13966.4|13951.4|13966.4|13951.4|0
1651155100000|2022-04-28 14:11:40|13968.2|13953.2|13966.4|13951.4|13968.2|13953.2|13966.4|13951.4|3
1651155110000|2022-04-28 14:11:50|||||||||1
1651155130000|2022-04-28 14:12:10|13968.4|13953.4|13959.3|13944.3|13968.4|13953.4|13957.3|13938.1|24
1651155140000|2022-04-28 14:12:20|13958.9|13943.9|13954.6|13939.6|13958.9|13943.9|13954.6|13939.6|0
1651155150000|2022-04-28 14:12:30|13954.2|13939.2|13953.7|13938.7|13954.7|13939.7|13953.2|13938.2|6
1651155160000|2022-04-28 14:12:40|13953.2|13938.2|13951.6|13936.6|13953.7|13938.7|13951.2|13936.2|1
1651155170000|2022-04-28 14:12:50|13951.2|13936.2|13950|13935|13951.2|13936.2|13949.6|13934.6|4
1651155180000|2022-04-28 14:13:00|13949.1|13934.1|13949|13934|13949.1|13934.1|13949|13934|2
1651155190000|2022-04-28 14:13:10|13956|13941|13956|13941|13956|13941|13956|13941|2
1651155200000|2022-04-28 14:13:20|||||||||1
1651155220000|2022-04-28 14:13:40|13955.5|13940.5|13949|13934|13955.5|13940.5|13949|13934|3
1651155230000|2022-04-28 14:13:50|13949.5|13934.5|13953.9|13938.9|13953.9|13938.9|13949.4|13934.4|1
1651155240000|2022-04-28 14:14:00|13954.4|13939.4|13954.4|13939.4|13954.4|13939.4|13954.4|13939.4|2
1651155250000|2022-04-28 14:14:10|13954.5|13939.5|13957|13942|13958.3|13943.3|13954.5|13939.5|8
1651155260000|2022-04-28 14:14:20|13956.6|13941.6|13951.1|13936.1|13956.6|13941.6|13951.1|13936.1|10
1651155270000|2022-04-28 14:14:30|13951.4|13936.4|13946.6|13931.6|13952.1|13936.4|13946.6|13927.1|1
1651155280000|2022-04-28 14:14:40|13949.7|13934.7|13946.1|13931.1|13950.1|13935.1|13946.1|13931.1|2
1651155290000|2022-04-28 14:14:50|13946.6|13931.6|13938.1|13923.1|13946.6|13931.6|13938.1|13923.1|2
1651155300000|2022-04-28 14:15:00|13940.7|13925.7|13938.4|13923.4|13940.7|13925.7|13938.4|13923.4|1
1651155310000|2022-04-28 14:15:10|13938.1|13923.1|13938|13923|13938.1|13923.1|13936.6|13921.6|2
1651155330000|2022-04-28 14:15:30|13938.1|13923.1|13938.1|13923.1|13938.1|13923.1|13938.1|13923.1|0
1651155340000|2022-04-28 14:15:40|13938|13923|13938.5|13923.5|13938.5|13923.5|13938|13923|0
1651155350000|2022-04-28 14:15:50|13939|13924|13939|13924|13939|13924|13939|13924|0
1651155360000|2022-04-28 14:16:00|13940.3|13925.3|13953.2|13938.2|13953.2|13938.2|13940.3|13925.3|23
1651155370000|2022-04-28 14:16:10|13952.8|13937.8|13953.7|13938.7|13953.7|13938.7|13952.8|13937.8|0
1651155380000|2022-04-28 14:16:20|13954.2|13939.2|13953.8|13938.8|13954.2|13939.2|13953.8|13938.8|1
1651155390000|2022-04-28 14:16:30|13953.7|13938.7|13953.6|13938.6|13953.7|13938.7|13952.7|13937.7|0
1651155400000|2022-04-28 14:16:40|13953.7|13938.7|13962.2|13947.2|13962.2|13947.2|13953.7|13938.7|1
1651155410000|2022-04-28 14:16:50|13962.6|13947.6|13963.1|13948.1|13963.1|13948.1|13962.6|13947.6|0
1651155420000|2022-04-28 14:17:00|13963.3|13948.3|13961.3|13946.3|13963.3|13948.3|13960.8|13945.8|0
1651155430000|2022-04-28 14:17:10|13962.7|13947.7|13960.9|13945.9|13962.9|13947.9|13960.9|13945.9|5
1651155440000|2022-04-28 14:17:20|13960.8|13945.8|13960|13945|13960.9|13945.9|13958.4|13943.4|6
1651155450000|2022-04-28 14:17:30|13962.7|13947.7|13960.8|13945.8|13962.7|13947.7|13960.8|13945.8|1
1651155460000|2022-04-28 14:17:40|13960.4|13945.4|13962.8|13947.8|13962.8|13947.8|13960.4|13945.4|0
1651155470000|2022-04-28 14:17:50|13963.3|13948.3|13963.4|13948.4|13963.4|13948.4|13963.3|13948.3|0
1651155480000|2022-04-28 14:18:00|13965|13950|13965|13950|13965|13950|13965|13950|3
1651155490000|2022-04-28 14:18:10|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|0
1651155500000|2022-04-28 14:18:20|13965.1|13950.1|13965.6|13950.6|13965.6|13950.6|13965.1|13950.1|1
1651155510000|2022-04-28 14:18:30|13966.6|13941.6|13966.6|13941.6|13966.6|13941.6|13966.6|13941.6|1
1651155520000|2022-04-28 14:18:40|13965.7|13940.7|13965.6|13940.6|13965.7|13940.7|13965.6|13940.6|0
1651155550000|2022-04-28 14:19:10|13964.2|13949.2|13965.6|13950.6|13965.6|13950.6|13964.2|13949.2|0
1651155560000|2022-04-28 14:19:20|13966.1|13951.1|13965.6|13950.6|13966.1|13951.1|13965.6|13950.6|0
1651155580000|2022-04-28 14:19:40|13963.6|13948.6|13962.7|13947.7|13965.6|13950.6|13961.8|13946.8|3
1651155590000|2022-04-28 14:19:50|13961.7|13946.7|13959.3|13944.3|13961.7|13946.7|13958.3|13943.3|1
1651155600000|2022-04-28 14:20:00|13959.7|13944.7|13953.3|13938.3|13959.7|13944.7|13953.3|13938.3|6
1651155610000|2022-04-28 14:20:10|13953.2|13938.2|13955.8|13940.8|13957.3|13942.3|13953.2|13938.2|7
1651155620000|2022-04-28 14:20:20|13956|13941|13953.3|13938.3|13956|13941|13952.4|13937.4|2
1651155630000|2022-04-28 14:20:30|||||||||1
1651155640000|2022-04-28 14:20:40|13950.6|13935.6|13944|13929|13950.6|13935.6|13943.9|13928.9|1
1651155650000|2022-04-28 14:20:50|13944.3|13929.3|13933.8|13918.8|13944.3|13929.3|13933.8|13918.8|3
1651155660000|2022-04-28 14:21:00|13933.5|13918.5|13929.3|13914.3|13933.9|13918.5|13929|13908.8|7
1651155670000|2022-04-28 14:21:10|13929.1|13914.1|13929.6|13914.6|13929.6|13914.6|13929.1|13914.1|1
1651155680000|2022-04-28 14:21:20|13929.7|13914.7|13928.7|13913.7|13929.7|13914.7|13928.6|13913.6|5
1651155690000|2022-04-28 14:21:30|13925.8|13910.8|13924.9|13909.9|13925.8|13910.8|13924.9|13909.9|1
1651155700000|2022-04-28 14:21:40|13924.8|13909.8|13924.8|13909.8|13924.8|13909.8|13924.8|13909.8|0
1651155730000|2022-04-28 14:22:10|13925.2|13910.2|13924.8|13909.8|13925.2|13910.2|13924.8|13909.8|5
1651155740000|2022-04-28 14:22:20|13923.9|13908.9|13924|13909|13924|13909|13923.9|13908.9|6
1651155750000|2022-04-28 14:22:30|13922.6|13907.6|13916|13901|13922.6|13907.6|13916|13901|8
1651155760000|2022-04-28 14:22:40|13915.5|13900.5|13906.7|13891.7|13915.5|13900.5|13906.7|13891.7|9
1651155770000|2022-04-28 14:22:50|13905.8|13890.8|13894.7|13879.7|13905.8|13890.8|13894.6|13879.6|10
1651155780000|2022-04-28 14:23:00|13892|13877|13902.7|13887.7|13903.7|13888.7|13891.8|13876.8|6
1651155790000|2022-04-28 14:23:10|13905.8|13890.8|13905.5|13890.5|13905.8|13890.8|13905.3|13890.3|3
1651155800000|2022-04-28 14:23:20|13905.9|13890.9|13905.9|13890.9|13905.9|13890.9|13905.9|13890.9|1
1651155820000|2022-04-28 14:23:40|||||||||2
1651155830000|2022-04-28 14:23:50|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|0
1651155840000|2022-04-28 14:24:00|13905.9|13890.9|13902.2|13887.2|13905.9|13890.9|13902.2|13887.2|11
1651155850000|2022-04-28 14:24:10|13902.6|13887.6|13905.9|13890.9|13905.9|13890.9|13902.6|13887.6|3
1651155860000|2022-04-28 14:24:20|13907.6|13892.6|13913.8|13898.8|13917.6|13902.6|13907.6|13892.6|11
1651155870000|2022-04-28 14:24:30|13914|13899|13914|13899|13914|13899|13914|13899|1
1651155880000|2022-04-28 14:24:40|13913.9|13898.9|13918.9|13903.9|13918.9|13903.9|13913.9|13898.9|3
1651155900000|2022-04-28 14:25:00|13917.1|13902.1|13925.9|13910.9|13927.8|13912.8|13916.9|13901.9|3
1651155910000|2022-04-28 14:25:10|13928.1|13913.1|13930.8|13915.8|13930.8|13915.8|13925.9|13910.9|5
1651155920000|2022-04-28 14:25:20|||||||||2
1651155930000|2022-04-28 14:25:30|13936.8|13911.8|13938.4|13923.4|13938.4|13923.4|13931.3|13911.8|10
1651155940000|2022-04-28 14:25:40|13936.2|13921.2|13936.7|13921.7|13936.7|13921.7|13936.2|13921.2|3
1651155950000|2022-04-28 14:25:50|13938.4|13923.4|13935.5|13920.5|13938.7|13923.7|13935.5|13920.5|1
1651155960000|2022-04-28 14:26:00|13935.4|13920.4|13930.9|13915.9|13935.4|13920.4|13930.4|13915.4|1
1651155970000|2022-04-28 14:26:10|13931.3|13916.3|13936.7|13921.7|13936.7|13921.7|13931.3|13916.3|7
1651155980000|2022-04-28 14:26:20|||||||||2
1651155990000|2022-04-28 14:26:30|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|0
1651156000000|2022-04-28 14:26:40|13936.2|13921.2|13932.1|13907.1|13936.2|13921.2|13932.1|13907.1|2
1651156010000|2022-04-28 14:26:50|13924.1|13909.1|13932|13907|13932|13909.6|13924|13907|1
1651156020000|2022-04-28 14:27:00|13932.1|13907.1|13932.1|13907.1|13932.1|13907.1|13932.1|13907.1|0
1651156030000|2022-04-28 14:27:10|13930.7|13915.7|13932.2|13917.2|13932.2|13917.2|13930.7|13915.7|1
1651156050000|2022-04-28 14:27:30|13932.3|13917.3|13932.3|13917.3|13932.3|13917.3|13932.3|13917.3|0
1651156060000|2022-04-28 14:27:40|13929.5|13914.5|13935.3|13920.3|13935.3|13920.3|13929.5|13914.5|3
1651156070000|2022-04-28 14:27:50|13935.2|13920.2|13938.3|13923.3|13938.8|13923.8|13935.2|13920.2|13
1651156080000|2022-04-28 14:28:00|13938.5|13923.5|13963.1|13938.1|13963.1|13944.1|13938.5|13923.5|18
1651156090000|2022-04-28 14:28:10|13963.6|13938.6|13957.3|13942.3|13963.6|13944.6|13957.3|13938.6|4
1651156100000|2022-04-28 14:28:20|13956.4|13941.4|13956.4|13941.4|13956.4|13941.4|13956.4|13941.4|0
1651156110000|2022-04-28 14:28:30|13956.5|13941.5|13956.5|13941.5|13956.5|13941.5|13956.5|13941.5|0
1651156120000|2022-04-28 14:28:40|13956.9|13941.9|13956.9|13941.9|13957.8|13942.8|13956.9|13941.9|1
1651156130000|2022-04-28 14:28:50|13956.5|13941.5|13956.5|13941.5|13956.5|13941.5|13956.5|13941.5|0
1651156140000|2022-04-28 14:29:00|13957.4|13942.4|13958.3|13943.3|13958.3|13943.3|13956.9|13941.9|3
1651156150000|2022-04-28 14:29:10|13957.8|13942.8|13958.2|13943.2|13958.2|13943.2|13957.4|13942.4|2
1651156160000|2022-04-28 14:29:20|13959.1|13944.1|13977.5|13952.5|13977.5|13953.5|13959.1|13944.1|11
1651156170000|2022-04-28 14:29:30|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|13970.3|13955.3|1
1651156180000|2022-04-28 14:29:40|13971.2|13956.2|13972.4|13957.4|13972.5|13957.5|13971.2|13956.2|1
1651156190000|2022-04-28 14:29:50|13972|13957|13962.7|13947.7|13972.5|13957.5|13962.7|13947.7|9
1651156200000|2022-04-28 14:30:00|13962.8|13947.8|13954.7|13917.2|13962.8|13947.8|13946.3|13917.2|22
1651156210000|2022-04-28 14:30:10|13955.1|13917.6|13949.2|13934.2|13955.6|13934.2|13948.8|13917.6|1
1651156220000|2022-04-28 14:30:20|||||||||1
1651156240000|2022-04-28 14:30:40|13948.3|13933.3|13946.9|13931.9|13948.3|13933.3|13946.8|13931.8|1
1651156250000|2022-04-28 14:30:50|13947.3|13932.3|13946.9|13931.9|13947.3|13932.3|13946.8|13931.8|2
1651156260000|2022-04-28 14:31:00|13946.8|13931.8|13949.8|13934.8|13951.8|13936.8|13946.8|13931.8|0
1651156270000|2022-04-28 14:31:10|13953.2|13938.2|13953.6|13938.6|13953.6|13938.6|13953.2|13938.2|4
1651156280000|2022-04-28 14:31:20|13953|13938|14015.1|13977.6|14015.1|13987.6|13953|13938|41
1651156290000|2022-04-28 14:31:30|14016|13978.5|14013.8|13976.3|14016|13978.5|14013.8|13976.3|0
1651156300000|2022-04-28 14:31:40|14014|13976.5|14014.1|13976.6|14014.1|13982.9|13997.9|13976.5|1
1651156310000|2022-04-28 14:31:50|13998.3|13983.3|13998.3|13983.3|13998.3|13983.3|13998.3|13983.3|0
1651156320000|2022-04-28 14:32:00|13997|13982|13997.6|13982.6|13998.3|13983.3|13997|13982|3
1651156330000|2022-04-28 14:32:10|13998.1|13983.1|14000.8|13985.8|14000.8|13985.8|13998.1|13983.1|2
1651156340000|2022-04-28 14:32:20|14001.3|13986.3|14006.9|13991.9|14006.9|13991.9|14001.2|13986.2|7
1651156350000|2022-04-28 14:32:30|14006.3|13991.3|14011|13996|14011|13996|14005.7|13990.7|3
1651156360000|2022-04-28 14:32:40|14011.6|13996.6|14022.7|14007.7|14027.5|14008.4|14011.6|13996.6|3
1651156370000|2022-04-28 14:32:50|14023.6|14008.6|14027.1|14012.1|14027.6|14012.6|14023.6|14008.6|3
1651156380000|2022-04-28 14:33:00|14027.6|14012.6|14028.6|14013.6|14028.6|14013.6|14027.6|14012.6|1
1651156390000|2022-04-28 14:33:10|14030|14015|14036|14011|14036|14019|14028.6|14010.6|5
1651156400000|2022-04-28 14:33:20|14035.6|14010.6|14035.1|14010.1|14035.6|14010.6|14035.1|14010.1|0
1651156410000|2022-04-28 14:33:30|14033.7|14018.7|14033.7|14018.7|14034.2|14019.2|14033.7|14018.7|1
1651156420000|2022-04-28 14:33:40|14034.2|14019.2|14028|14013|14034.2|14019.2|14026.2|14007.1|5
1651156430000|2022-04-28 14:33:50|14028.4|14013.4|14029.8|14014.8|14029.8|14014.8|14026.6|14011.6|1
1651156440000|2022-04-28 14:34:00|14029.7|14014.7|14030.2|14015.2|14030.2|14015.2|14029.7|14014.7|1
1651156450000|2022-04-28 14:34:10|14030.6|14015.6|14031.5|14016.5|14032|14017|14030.6|14015.6|1
1651156460000|2022-04-28 14:34:20|14032|14017|14033.7|14018.7|14034|14019|14032|14017|2
1651156470000|2022-04-28 14:34:30|14033.4|14018.4|14033.8|14018.8|14033.8|14018.8|14033.4|14018.4|1
1651156480000|2022-04-28 14:34:40|||||||||1
1651156490000|2022-04-28 14:34:50|14029.4|14014.4|14027.5|14012.5|14029.4|14014.4|14027.5|14012.5|14
1651156500000|2022-04-28 14:35:00|14029.8|14014.8|14030.9|14015.9|14030.9|14015.9|14029.8|14014.8|1
1651156510000|2022-04-28 14:35:10|14029.1|14014.1|14030.9|14015.9|14030.9|14015.9|14028.9|14013.9|2
1651156520000|2022-04-28 14:35:20|14025.9|14010.9|14025.9|14010.9|14025.9|14010.9|14025.9|14010.9|2
1651156530000|2022-04-28 14:35:30|14028.1|14013.1|14026.1|14011.1|14028.1|14013.1|14026.1|14011.1|4
1651156540000|2022-04-28 14:35:40|14026.3|14011.3|14020.5|14005.5|14026.3|14011.3|14020|14005|10
1651156550000|2022-04-28 14:35:50|14015.8|14000.8|14016.2|14001.2|14016.2|14001.2|14015.8|14000.8|4
1651156560000|2022-04-28 14:36:00|14014|13999|14005.9|13990.9|14014|13999|14004.4|13989.4|12
1651156570000|2022-04-28 14:36:10|14005.4|13990.4|14005.9|13990.9|14005.9|13990.9|14004.9|13989.9|1
1651156580000|2022-04-28 14:36:20|14006.3|13991.3|14006.8|13991.8|14006.8|13991.8|14005.8|13990.8|3
1651156600000|2022-04-28 14:36:40|14007|13992|14006.5|13991.5|14007|13992|14006.5|13991.5|3
1651156610000|2022-04-28 14:36:50|14007|13992|14014.2|13999.2|14014.2|13999.2|14006.5|13991.5|9
1651156620000|2022-04-28 14:37:00|14013.7|13998.7|14024|13999|14025|14006.3|14013.7|13998.7|8
1651156630000|2022-04-28 14:37:10|||||||||2
1651156640000|2022-04-28 14:37:20|14019.9|14004.9|14019.9|14004.9|14019.9|14004.9|14019.9|14004.9|0
1651156650000|2022-04-28 14:37:30|14020|14005|14020.1|14005.1|14021|14006|14019.7|14004.7|1
1651156660000|2022-04-28 14:37:40|14020.6|14005.6|14018.2|14003.2|14020.6|14005.6|14018.2|14003.2|1
1651156670000|2022-04-28 14:37:50|14018|14003|14023.3|14008.3|14023.8|14008.8|14017.9|14002.9|11
1651156680000|2022-04-28 14:38:00|14023.7|14008.7|14023|14008|14023.7|14008.7|14021.8|14006.8|6
1651156690000|2022-04-28 14:38:10|14022.9|14007.9|14013.6|13998.6|14022.9|14007.9|14013.6|13998.6|6
1651156700000|2022-04-28 14:38:20|14007.4|13992.4|14005.9|13990.9|14007.4|13992.4|14001|13986|5
1651156710000|2022-04-28 14:38:30|14005.8|13990.8|14011.7|13986.7|14011.7|13991.3|14004|13986.7|0
1651156720000|2022-04-28 14:38:40|14006.3|13991.3|14004.9|13989.9|14011.7|13991.3|14003.5|13986.7|1
1651156730000|2022-04-28 14:38:50|14004.5|13989.5|14005.4|13990.4|14008.5|13993.5|14004.5|13989.5|1
1651156740000|2022-04-28 14:39:00|14004.5|13989.5|14004.8|13989.8|14005.2|13990.2|14003.9|13988.9|0
1651156750000|2022-04-28 14:39:10|14006.8|13991.8|14005.6|13990.6|14006.8|13991.8|14005.6|13990.6|0
1651156760000|2022-04-28 14:39:20|14010.2|13995.2|14010.2|13995.2|14010.2|13995.2|14009.7|13994.7|3
1651156770000|2022-04-28 14:39:30|14011.9|13996.9|14015.4|14000.4|14016.3|14001.3|14011.9|13996.9|2
1651156780000|2022-04-28 14:39:40|14015.9|14000.9|14050.1|14012.6|14063.5|14026|14007.3|13992.3|40
1651156790000|2022-04-28 14:39:50|14049.9|14012.4|14040.3|14015.3|14049.9|14019.1|14034.1|14009.3|2
1651156800000|2022-04-28 14:40:00|14040.4|14015.4|14028.8|14003.8|14040.4|14023.2|14011.3|13996.3|19
1651156810000|2022-04-28 14:40:10|14028|14013|14023.8|14008.8|14028.4|14013.4|14015.6|14000.6|3
1651156820000|2022-04-28 14:40:20|14024.3|14009.3|14023.2|14008.2|14024.3|14009.3|14022.7|14007.7|0
1651156830000|2022-04-28 14:40:30|14022.7|14007.7|14023.2|14008.2|14023.2|14008.2|14022.7|14007.7|0
1651156840000|2022-04-28 14:40:40|14023.3|14008.3|14021.3|14006.3|14023.3|14008.3|14021.3|14006.3|2
1651156850000|2022-04-28 14:40:50|14020.8|14005.8|14018.3|14003.3|14020.8|14005.8|14015.3|14000.3|2
1651156860000|2022-04-28 14:41:00|14017.8|14002.8|14012.9|13997.9|14017.8|14002.8|14012|13997|7
1651156870000|2022-04-28 14:41:10|14012.4|13997.4|14010.9|13995.9|14012.4|13997.4|14010.5|13995.5|1
1651156880000|2022-04-28 14:41:20|14011|13996|14010.1|13995.1|14011|13996|14010.1|13995.1|2
1651156890000|2022-04-28 14:41:30|14010.6|13995.6|14008.1|13993.1|14010.6|13995.6|14006.6|13991.6|15
1651156900000|2022-04-28 14:41:40|14007.2|13992.2|14008.1|13993.1|14008.1|13993.1|14007.2|13992.2|0
1651156910000|2022-04-28 14:41:50|14008.6|13993.6|14007.7|13992.7|14008.6|13993.6|14007.7|13992.7|4
1651156920000|2022-04-28 14:42:00|14007.2|13992.2|14003.5|13988.5|14007.6|13992.6|14003.5|13988.5|3
1651156930000|2022-04-28 14:42:10|14002.2|13987.2|14003.1|13988.1|14003.1|13988.1|14002.1|13987.1|2
1651156940000|2022-04-28 14:42:20|14003.6|13988.6|14003.6|13988.6|14003.6|13988.6|14003.6|13988.6|0
1651156950000|2022-04-28 14:42:30|14002.6|13987.6|14003.1|13988.1|14003.1|13988.1|14002.6|13987.6|3
1651156960000|2022-04-28 14:42:40|14002.2|13987.2|14002.1|13987.1|14002.6|13987.6|14002.1|13987.1|1
1651156970000|2022-04-28 14:42:50|14006.6|13991.6|14014.6|13999.6|14014.6|13999.6|14006.6|13991.6|5
1651156980000|2022-04-28 14:43:00|14015.1|14000.1|14013.6|13998.6|14015.1|14000.1|14013.6|13998.6|0
1651156990000|2022-04-28 14:43:10|14013.7|13998.7|14013.6|13998.6|14013.7|13998.7|14013.6|13998.6|2
1651157010000|2022-04-28 14:43:30|||||||||3
1651157030000|2022-04-28 14:43:50|14014|13999|14021|14006|14021|14006|14014|13999|4
1651157040000|2022-04-28 14:44:00|14021.5|14006.5|14019.6|13994.6|14021.5|14006.5|14010.7|13989.8|3
1651157050000|2022-04-28 14:44:10|14015.5|14000.5|14015.1|14000.1|14015.5|14000.5|14015.1|14000.1|2
1651157060000|2022-04-28 14:44:20|14014.6|13999.6|14014.5|13999.5|14014.6|13999.6|14014.5|13999.5|3
1651157070000|2022-04-28 14:44:30|14014.2|13999.2|14012.5|13997.5|14014.2|13999.2|14011|13996|2
1651157090000|2022-04-28 14:44:50|14011.9|13996.9|14011.4|13996.4|14011.9|13996.9|14011.4|13996.4|3
1651157100000|2022-04-28 14:45:00|14012.6|13997.6|14012.7|13997.7|14012.7|13997.7|14012.6|13997.6|0
1651157110000|2022-04-28 14:45:10|14012.3|13997.3|14012.2|13997.2|14012.3|13997.3|14012.2|13997.2|0
1651157120000|2022-04-28 14:45:20|14020.5|14005.5|14020.6|14005.6|14021|14006|14020.5|14005.5|25
1651157130000|2022-04-28 14:45:30|14021.1|14006.1|14020.6|14005.6|14021.1|14006.1|14020.6|14005.6|0
1651157140000|2022-04-28 14:45:40|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|14020.7|14005.7|0
1651157150000|2022-04-28 14:45:50|14021.6|14006.6|14022.1|14007.1|14022.1|14007.1|14021.2|14006.2|0
1651157160000|2022-04-28 14:46:00|14020.4|14005.4|14018.1|14003.1|14020.4|14005.4|14016.7|14001.7|6
1651157170000|2022-04-28 14:46:10|14018.2|14003.2|14020.7|14005.7|14021.2|14006.2|14018.2|14003.2|2
1651157180000|2022-04-28 14:46:20|14021.2|14006.2|14021.2|14006.2|14021.2|14006.2|14021.2|14006.2|0
1651157190000|2022-04-28 14:46:30|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|0
1651157210000|2022-04-28 14:46:50|14032.1|14017.1|14032.5|14017.5|14032.5|14017.5|14032.1|14017.1|9
1651157220000|2022-04-28 14:47:00|14031.6|14016.6|14030.2|14015.2|14032.1|14017.1|14030.2|14015.2|344
1651157230000|2022-04-28 14:47:10|14029.7|14014.7|14028.9|14013.9|14029.7|14014.7|14027.9|14012.9|0
1651157240000|2022-04-28 14:47:20|14028.3|14013.3|14028.3|14013.3|14028.8|14013.8|14027.8|14012.8|0
1651157250000|2022-04-28 14:47:30|14027.9|14012.9|14031.6|14016.6|14031.6|14016.6|14027.8|14012.8|138
1651157260000|2022-04-28 14:47:40|14032.1|14017.1|14031.5|14016.5|14032.5|14017.5|14031.5|14016.5|110
1651157270000|2022-04-28 14:47:50|14027.5|14012.5|14021.5|14006.5|14027.5|14012.5|14021.5|14006.5|12
1651157280000|2022-04-28 14:48:00|14017.5|14002.5|14015.6|14000.6|14017.5|14002.5|14015.1|14000.1|1
1651157290000|2022-04-28 14:48:10|14015.1|14000.1|14012.3|13997.3|14015.1|14000.1|14011.4|13996.4|0
1651157310000|2022-04-28 14:48:30|14011.8|13996.8|14010.1|13995.1|14011.8|13996.8|14010.1|13995.1|0
1651157320000|2022-04-28 14:48:40|14010.6|13995.6|14016.6|14001.6|14016.6|14001.6|14010.6|13995.6|7
1651157330000|2022-04-28 14:48:50|14021.2|14006.2|14025.5|14010.5|14025.5|14010.5|14020.6|14005.6|3
1651157340000|2022-04-28 14:49:00|14025.6|14010.6|14026.5|14011.5|14030.1|14015.1|14025.6|14010.6|5
1651157350000|2022-04-28 14:49:10|14028.7|14013.7|14024.5|14009.5|14028.7|14013.7|14024.5|14009.5|1
1651157360000|2022-04-28 14:49:20|14024.9|14009.9|14025.4|14010.4|14025.9|14010.9|14024.4|14009.4|0
1651157370000|2022-04-28 14:49:30|14025|14010|14024.4|14009.4|14025|14010|14023.9|14008.9|1
1651157380000|2022-04-28 14:49:40|14024.3|14009.3|14020.1|14005.1|14024.3|14009.3|14019|14004|10
1651157390000|2022-04-28 14:49:50|14020.5|14005.5|14020.5|14005.5|14020.5|14005.5|14019.6|14004.6|1
1651157400000|2022-04-28 14:50:00|14021|14006|14020.5|14005.5|14021|14006|14019.2|14004.2|1
1651157410000|2022-04-28 14:50:10|14021|14006|14020.5|14005.5|14021|14006|14020|14005|0
1651157420000|2022-04-28 14:50:20|14020|14005|14020|14005|14020.5|14005.5|14020|14005|0
1651157430000|2022-04-28 14:50:30|14020.5|14005.5|14018.5|14003.5|14020.5|14005.5|14018.5|14003.5|0
1651157450000|2022-04-28 14:50:50|14018|14003|14016.2|14001.2|14018|14003|14016.2|14001.2|1
1651157460000|2022-04-28 14:51:00|14016|14001|14019.6|14004.6|14020.3|14005.3|14016|14001|3
1651157470000|2022-04-28 14:51:10|14020.9|14005.9|14020.6|14005.6|14021|14006|14020.6|14005.6|0
1651157480000|2022-04-28 14:51:20|14021|14006|14021|14006|14021.5|14006.5|14020.6|14005.6|0
1651157490000|2022-04-28 14:51:30|14022.8|14007.8|14021.2|14006.2|14023|14008|14020.7|14005.7|1
1651157500000|2022-04-28 14:51:40|14013.9|13998.9|14012.2|13997.2|14014|13999|14011.7|13996.7|8
1651157510000|2022-04-28 14:51:50|14012.3|13997.3|14014.8|13999.8|14014.8|13999.8|14012.3|13997.3|1
1651157520000|2022-04-28 14:52:00|14020.1|14005.1|14019.3|14004.3|14020.1|14005.1|14018.3|14003.3|9
1651157530000|2022-04-28 14:52:10|14020.1|14005.1|14018.4|14003.4|14020.2|14005.2|14018.4|14003.4|0
1651157550000|2022-04-28 14:52:30|14018.2|14003.2|14020.7|14005.7|14020.7|14005.7|14018.2|14003.2|0
1651157560000|2022-04-28 14:52:40|14020.1|14005.1|14011.3|13996.3|14020.6|14005.6|14007.3|13992.3|7
1651157570000|2022-04-28 14:52:50|14011.6|13996.6|14011.6|13996.6|14011.6|13996.6|14011.1|13996.1|0
1651157580000|2022-04-28 14:53:00|14018|13993|14018.8|14003.8|14018.8|14003.8|14017.9|13993|0
1651157590000|2022-04-28 14:53:10|14021.3|14006.3|14022.1|14007.1|14022.1|14007.1|14021.3|14006.3|0
1651157610000|2022-04-28 14:53:30|||||||||1
1651157620000|2022-04-28 14:53:40|14022.5|14007.5|14026.2|14011.2|14027.1|14012.1|14022.5|14007.5|12
1651157630000|2022-04-28 14:53:50|14026.7|14011.7|14026.7|14011.7|14027.1|14012.1|14026.7|14011.7|3
1651157640000|2022-04-28 14:54:00|14025.8|14010.8|14024.7|14009.7|14025.8|14010.8|14024.7|14009.7|0
1651157650000|2022-04-28 14:54:10|14025.7|14010.7|14025|14010|14025.7|14010.7|14024.8|14009.8|12
1651157680000|2022-04-28 14:54:40|14025.4|14010.4|14027.2|14012.2|14027.2|14012.2|14025.4|14010.4|1
1651157700000|2022-04-28 14:55:00|14029.3|14014.3|14025.5|14010.5|14031|14016|14025.5|14010.5|32
1651157720000|2022-04-28 14:55:20|14025|14010|14025.2|14010.2|14025.2|14010.2|14025|14010|4
1651157730000|2022-04-28 14:55:30|14028.3|14013.3|14025.5|14010.5|14028.3|14013.3|14025.1|14010.1|5
1651157740000|2022-04-28 14:55:40|14026.4|14011.4|14028|14013|14028.4|14013.4|14026|14011|5
1651157750000|2022-04-28 14:55:50|14028.4|14013.4|14026.5|14011.5|14028.5|14013.5|14026.5|14011.5|5
1651157760000|2022-04-28 14:56:00|14026.1|14011.1|14026|14011|14026.1|14011.1|14026|14011|0
1651157770000|2022-04-28 14:56:10|14027.3|14012.3|14028.9|14013.9|14029.9|14014.9|14027.3|14012.3|31
1651157780000|2022-04-28 14:56:20|14028.6|14013.6|14026.2|14011.2|14029|14014|14026.2|14011.2|6
1651157790000|2022-04-28 14:56:30|14025.7|14010.7|14023.7|14008.7|14025.7|14010.7|14023.7|14008.7|2
1651157800000|2022-04-28 14:56:40|14023|14008|14020.2|14005.2|14023.7|14008.7|14020|14005|22
1651157810000|2022-04-28 14:56:50|14021.1|14006.1|14020.6|14005.6|14021.5|14006.5|14020.6|14005.6|0
1651157820000|2022-04-28 14:57:00|14020.2|14005.2|14012.6|13997.6|14020.2|14005.2|14011.1|13996.1|23
1651157830000|2022-04-28 14:57:10|14013|13998|14020.1|14005.1|14020.1|14005.1|14012.1|13997.1|3
1651157840000|2022-04-28 14:57:20|14020.6|14005.6|14020.6|14005.6|14020.6|14005.6|14020.6|14005.6|0
1651157850000|2022-04-28 14:57:30|14020.1|14005.1|14020.1|14005.1|14020.1|14005.1|14020.1|14005.1|0
1651157860000|2022-04-28 14:57:40|14019.7|14004.7|14020.1|14005.1|14020.6|14005.6|14019.7|14004.7|1
1651157870000|2022-04-28 14:57:50|14020.6|14005.6|14019.7|14004.7|14020.6|14005.6|14019.7|14004.7|0
1651157880000|2022-04-28 14:58:00|14019.2|14004.2|14014.8|13999.8|14019.7|14004.7|14014.8|13999.8|3
1651157890000|2022-04-28 14:58:10|14016.6|14001.6|14015.5|14000.5|14016.6|14001.6|14015.2|14000.2|4
1651157900000|2022-04-28 14:58:20|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|14015.2|14000.2|0
1651157910000|2022-04-28 14:58:30|14014.7|13999.7|14014.7|13999.7|14014.7|13999.7|14014.7|13999.7|0
1651157920000|2022-04-28 14:58:40|14012.4|13997.4|14005.5|13990.5|14012.4|13997.4|14002.5|13987.5|9
1651157930000|2022-04-28 14:58:50|14005|13990|13993.5|13978.5|14007.1|13992.1|13993.5|13978.5|10
1651157940000|2022-04-28 14:59:00|13991.3|13976.3|13993.4|13978.4|13993.4|13978.4|13991.3|13976.3|2
1651157950000|2022-04-28 14:59:10|13993.9|13978.9|14003.1|13988.1|14003.1|13988.1|13993.9|13978.9|7
1651157960000|2022-04-28 14:59:20|14005|13990|14005|13990|14005|13990|14005|13990|0
1651157970000|2022-04-28 14:59:30|14007.2|13992.2|14010.9|13995.9|14011.4|13996.4|14007.2|13992.2|0
1651157980000|2022-04-28 14:59:40|14011.4|13996.4|14011.9|13996.9|14011.9|13996.9|14011.4|13996.4|4
1651157990000|2022-04-28 14:59:50|14012.4|13997.4|14011.9|13996.9|14012.4|13997.4|14011.9|13996.9|2
1651158000000|2022-04-28 15:00:00|14012.3|13997.3|14016.3|14001.3|14016.3|14001.3|14012.3|13997.3|0
1651158010000|2022-04-28 15:00:10|14019.8|14004.8|14020.7|14005.7|14020.7|14005.7|14019.8|14004.8|0
1651158020000|2022-04-28 15:00:20|14021.5|14006.5|14020.6|14005.6|14021.5|14006.5|14020.6|14005.6|3
1651158040000|2022-04-28 15:00:40|||||||||1
1651158060000|2022-04-28 15:01:00|14021|14006|14021|14006|14021|14006|14021|14006|0
1651158080000|2022-04-28 15:01:20|14021.5|14006.5|14021.5|14006.5|14021.5|14006.5|14021.5|14006.5|0
1651158090000|2022-04-28 15:01:30|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|14021.1|14006.1|5
1651158100000|2022-04-28 15:01:40|14020.7|14005.7|14020.2|14005.2|14020.7|14005.7|14020.2|14005.2|1
1651158110000|2022-04-28 15:01:50|14021.2|14006.2|14021.2|14006.2|14021.2|14006.2|14021.2|14006.2|0
1651158120000|2022-04-28 15:02:00|14021.9|14006.9|14029.1|14014.1|14029.1|14014.1|14021.9|14006.9|3
1651158160000|2022-04-28 15:02:40|14029.6|14014.6|14029.6|14014.6|14029.6|14014.6|14029.5|14014.5|0
1651158170000|2022-04-28 15:02:50|14030.1|14015.1|14030.5|14015.5|14030.5|14015.5|14030.1|14015.1|1
1651158180000|2022-04-28 15:03:00|14030.1|14015.1|14028.9|14013.9|14031.4|14016.4|14028.7|14013.7|6
1651158190000|2022-04-28 15:03:10|14030.9|14015.9|14031.2|14016.2|14031.2|14016.2|14030.9|14015.9|3
1651158200000|2022-04-28 15:03:20|14031.1|14016.1|14029.4|14014.4|14031.1|14016.1|14029.4|14014.4|12
1651158220000|2022-04-28 15:03:40|14029.8|14014.8|14029.8|14014.8|14029.8|14014.8|14029.8|14014.8|1
1651158230000|2022-04-28 15:03:50|14029.9|14014.9|14031.7|14016.7|14031.7|14016.7|14029.8|14014.8|10
1651158240000|2022-04-28 15:04:00|14031.2|14016.2|14023.8|14008.8|14031.2|14016.2|14018.5|14003.5|153
1651158250000|2022-04-28 15:04:10|14024.7|14009.7|14023.8|14008.8|14024.7|14009.7|14023.8|14008.8|0
1651158260000|2022-04-28 15:04:20|14024.2|14009.2|14024.2|14009.2|14024.2|14009.2|14024.2|14009.2|0
1651158270000|2022-04-28 15:04:30|14023.7|14008.7|14024.2|14009.2|14024.2|14009.2|14023.7|14008.7|1
1651158290000|2022-04-28 15:04:50|14024.6|14009.6|14020.9|14005.9|14024.6|14009.6|14020.5|14005.5|7
1651158300000|2022-04-28 15:05:00|14022.7|14007.7|14023.2|14008.2|14023.2|14008.2|14022.7|14007.7|1
1651158310000|2022-04-28 15:05:10|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|14024.1|14009.1|1
1651158320000|2022-04-28 15:05:20|14022.8|14007.8|14016.8|14001.8|14022.8|14007.8|14016.4|14001.4|8
1651158330000|2022-04-28 15:05:30|14016|14001|14016|14001|14016|14001|14016|14001|1
1651158340000|2022-04-28 15:05:40|14015.6|14000.6|14015.6|14000.6|14016|14001|14015.1|14000.1|1
1651158350000|2022-04-28 15:05:50|14016.5|14001.5|14016.5|14001.5|14016.5|14001.5|14016.5|14001.5|0
1651158360000|2022-04-28 15:06:00|14017.4|14002.4|14023.8|14008.8|14023.8|14008.8|14017.4|14002.4|5
1651158370000|2022-04-28 15:06:10|14018|14003|14018|14003|14018|14003|14018|14003|7
1651158390000|2022-04-28 15:06:30|14019.3|14004.3|14019.8|14004.8|14019.8|14004.8|14018.9|14003.9|0
1651158400000|2022-04-28 15:06:40|14020.2|14005.2|14019.5|14004.5|14020.2|14005.2|14019.5|14004.5|4
1651158410000|2022-04-28 15:06:50|14020|14005|14020|14005|14020|14005|14020|14005|0
1651158420000|2022-04-28 15:07:00|14020.1|14005.1|14023.2|14008.2|14023.2|14008.2|14020.1|14005.1|0
1651158430000|2022-04-28 15:07:10|14024.7|14009.7|14026.8|14011.8|14026.8|14011.8|14024.7|14009.7|0
1651158440000|2022-04-28 15:07:20|14027.7|14012.7|14024.8|14009.8|14027.7|14012.7|14024.8|14009.8|4
1651158450000|2022-04-28 15:07:30|14025.2|14010.2|14020.9|14005.9|14025.7|14010.7|14020.9|14005.9|1
1651158460000|2022-04-28 15:07:40|14021.8|14006.8|14024.4|14009.4|14024.4|14009.4|14021.4|14006.4|0
1651158470000|2022-04-28 15:07:50|14025.3|14010.3|14025.4|14010.4|14025.4|14010.4|14025.3|14010.3|0
1651158480000|2022-04-28 15:08:00|14021.4|14006.4|14018.5|14003.5|14021.4|14006.4|14017.8|14002.8|16
1651158490000|2022-04-28 15:08:10|14015.9|14000.9|14020|14005|14020|14005|14015.6|14000.6|0
1651158510000|2022-04-28 15:08:30|14020.1|14005.1|14020.6|14005.6|14020.6|14005.6|14019.6|14004.6|0
1651158520000|2022-04-28 15:08:40|14021.1|14006.1|14021.6|14006.6|14021.6|14006.6|14021.1|14006.1|0
1651158530000|2022-04-28 15:08:50|14022.1|14007.1|14024.2|14009.2|14024.2|14009.2|14022.1|14007.1|1
1651158540000|2022-04-28 15:09:00|14025.1|14010.1|14020.7|14005.7|14026.1|14011.1|14020.7|14005.7|4
1651158550000|2022-04-28 15:09:10|14020.3|14005.3|14017.1|14002.1|14020.3|14005.3|14017.1|14002.1|1
1651158560000|2022-04-28 15:09:20|14018.5|14003.5|14017.7|14002.7|14019.4|14004.4|14017.7|14002.7|1
1651158580000|2022-04-28 15:09:40|14017.6|14002.6|14017.6|14002.6|14017.6|14002.6|14017.6|14002.6|0
1651158600000|2022-04-28 15:10:00|14020.3|14005.3|14020.5|14005.5|14020.5|14005.5|14020.3|14005.3|0
1651158640000|2022-04-28 15:10:40|14020.6|14005.6|14014.4|13999.4|14020.6|14005.6|14014.4|13999.4|3
1651158650000|2022-04-28 15:10:50|14010.3|13995.3|14010.2|13995.2|14010.3|13995.3|14009.4|13994.4|0
1651158660000|2022-04-28 15:11:00|14010.7|13995.7|14011.6|13996.6|14011.6|13996.6|14010.7|13995.7|0
1651158670000|2022-04-28 15:11:10|14013.1|13998.1|14015.3|14000.3|14015.3|14000.3|14011.6|13996.6|2
1651158680000|2022-04-28 15:11:20|14015.8|14000.8|14009|13994|14015.8|14000.8|14009|13994|11
1651158690000|2022-04-28 15:11:30|14010.8|13995.8|14011|13996|14011|13996|14010.8|13995.8|0
1651158700000|2022-04-28 15:11:40|14011.9|13996.9|14002.1|13987.1|14011.9|13996.9|14002.1|13987.1|21
1651158710000|2022-04-28 15:11:50|14004.3|13989.3|14006.6|13991.6|14006.6|13991.6|14003.9|13988.9|12
1651158720000|2022-04-28 15:12:00|14007|13992|14007|13992|14007|13992|14007|13992|0
1651158730000|2022-04-28 15:12:10|14012.4|13997.4|14012.4|13997.4|14012.4|13997.4|14012.4|13997.4|3
1651158740000|2022-04-28 15:12:20|14012.6|13997.6|14013.5|13998.5|14013.5|13998.5|14012.6|13997.6|1
1651158750000|2022-04-28 15:12:30|14013.6|13998.6|14014.5|13999.5|14014.5|13999.5|14013.6|13998.6|1
1651158760000|2022-04-28 15:12:40|14015.4|14000.4|14015.9|14000.9|14015.9|14000.9|14015.4|14000.4|0
1651158770000|2022-04-28 15:12:50|14016.2|14001.2|14021.8|14006.8|14021.8|14006.8|14016.2|14001.2|1
1651158780000|2022-04-28 15:13:00|14021.4|14006.4|14021.4|14006.4|14021.4|14006.4|14021.4|14006.4|0
1651158790000|2022-04-28 15:13:10|14021|14006|14022.3|14007.3|14024|14009|14021|14006|5
1651158800000|2022-04-28 15:13:20|14023.2|14008.2|14024.2|14009.2|14024.2|14009.2|14023.2|14008.2|0
1651158820000|2022-04-28 15:13:40|14025.2|14010.2|14024.7|14009.7|14025.2|14010.2|14024.7|14009.7|2
1651158830000|2022-04-28 15:13:50|14026.4|14011.4|14027.5|14012.5|14027.5|14012.5|14026.4|14011.4|4
1651158850000|2022-04-28 15:14:10|||||||||5
1651158890000|2022-04-28 15:14:50|14028|14013|14029.9|14014.9|14029.9|14014.9|14028|14013|6
1651158900000|2022-04-28 15:15:00|14030.3|14015.3|14025.5|14010.5|14030.3|14015.3|14020|14005|5
1651158910000|2022-04-28 15:15:10|14026.5|14011.5|14026|14011|14026.5|14011.5|14023.6|14008.6|1
1651158940000|2022-04-28 15:15:40|14028.2|14013.2|14028.2|14013.2|14028.2|14013.2|14028.2|14013.2|0
1651158960000|2022-04-28 15:16:00|14028.7|14013.7|14028.7|14013.7|14028.7|14013.7|14028.7|14013.7|0
1651158970000|2022-04-28 15:16:10|14028.8|14013.8|14036.9|14021.9|14036.9|14021.9|14028.8|14013.8|2
1651158980000|2022-04-28 15:16:20|14036.5|14021.5|14037|14022|14053.9|14036.8|14036.5|14016|16
1651158990000|2022-04-28 15:16:30|14036.9|14021.9|14039.5|14024.5|14039.5|14024.5|14036.4|14021.4|1
1651159000000|2022-04-28 15:16:40|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|14039.6|14024.6|0
1651159020000|2022-04-28 15:17:00|14039.5|14024.5|14040.3|14025.3|14040.3|14025.3|14037.5|14022.5|10
1651159030000|2022-04-28 15:17:10|14039.8|14024.8|14048.5|14033.5|14048.5|14033.5|14039.8|14024.8|8
1651159040000|2022-04-28 15:17:20|14048.9|14033.9|14045.8|14030.8|14052.6|14037.6|14045.8|14030.8|7
1651159050000|2022-04-28 15:17:30|14046.7|14031.7|14046.3|14031.3|14046.7|14031.7|14046.3|14031.3|0
1651159060000|2022-04-28 15:17:40|14046.2|14031.2|14047.1|14032.1|14047.1|14032.1|14046.2|14031.2|0
1651159070000|2022-04-28 15:17:50|14049.5|14024.5|14049.5|14024.5|14049.5|14024.5|14049.5|14024.5|1
1651159080000|2022-04-28 15:18:00|14044.8|14029.8|14045.7|14030.7|14045.7|14030.7|14044.8|14029.8|0
1651159100000|2022-04-28 15:18:20|14046.1|14031.1|14046.6|14031.6|14046.6|14031.6|14046.1|14031.1|0
1651159110000|2022-04-28 15:18:30|14047.1|14032.1|14043.7|14028.7|14047.1|14032.1|14043.7|14028.7|0
1651159120000|2022-04-28 15:18:40|14044.2|14029.2|14044.2|14029.2|14044.2|14029.2|14044.2|14029.2|9
1651159130000|2022-04-28 15:18:50|14043.8|14028.8|14043.7|14028.7|14043.8|14028.8|14043.7|14028.7|0
1651159140000|2022-04-28 15:19:00|14043.3|14028.3|14042.4|14027.4|14043.3|14028.3|14042.4|14027.4|1
1651159150000|2022-04-28 15:19:10|14042|14027|14041.7|14026.7|14042|14027|14041.7|14026.7|102
1651159180000|2022-04-28 15:19:40|14042|14027|14041.2|14026.2|14042.4|14027.4|14041.2|14026.2|2
1651159200000|2022-04-28 15:20:00|14042.1|14027.1|14042.2|14027.2|14042.2|14027.2|14042.1|14027.1|1
1651159210000|2022-04-28 15:20:10|14042.7|14027.7|14054.9|14039.9|14055.4|14040.4|14042.5|14027.5|26
1651159220000|2022-04-28 15:20:20|14056.3|14041.3|14055.5|14040.5|14056.8|14041.8|14055.5|14040.5|1
1651159230000|2022-04-28 15:20:30|14055.3|14040.3|14045.5|14030.5|14055.3|14040.3|14045.5|14030.5|4
1651159240000|2022-04-28 15:20:40|14045|14030|14045.9|14030.9|14045.9|14030.9|14045|14030|0
1651159250000|2022-04-28 15:20:50|14045.4|14030.4|14046.4|14031.4|14046.4|14031.4|14045|14030|1
1651159260000|2022-04-28 15:21:00|14043.9|14028.9|14044.3|14029.3|14044.3|14029.3|14043.9|14028.9|0
1651159270000|2022-04-28 15:21:10|14045.7|14030.7|14048.7|14033.7|14048.7|14033.7|14045.7|14030.7|2
1651159300000|2022-04-28 15:21:40|14052.7|14037.7|14048.9|14033.9|14057.5|14042.5|14048.5|14033.5|50
1651159310000|2022-04-28 15:21:50|14049.3|14034.3|14048.9|14033.9|14049.3|14034.3|14048.9|14033.9|0
1651159320000|2022-04-28 15:22:00|14049.8|14034.8|14046.4|14031.4|14049.8|14034.8|14046.4|14031.4|0
1651159330000|2022-04-28 15:22:10|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|14051.7|14036.7|1
1651159340000|2022-04-28 15:22:20|14052.5|14037.5|14054.9|14039.9|14054.9|14039.9|14052.2|14037.2|3
1651159360000|2022-04-28 15:22:40|14055.4|14040.4|14054.8|14039.8|14055.8|14040.8|14054.8|14039.8|1
1651159370000|2022-04-28 15:22:50|14054.3|14039.3|14054.2|14039.2|14056.7|14041.7|14054.2|14039.2|1
1651159380000|2022-04-28 15:23:00|14052.9|14037.9|14052.9|14037.9|14052.9|14037.9|14052|14037|10
1651159390000|2022-04-28 15:23:10|14052.4|14037.4|14051.5|14036.5|14052.9|14037.9|14051.5|14036.5|1
1651159400000|2022-04-28 15:23:20|14051.1|14036.1|14052.4|14037.4|14052.4|14037.4|14051.1|14036.1|0
1651159420000|2022-04-28 15:23:40|14051.5|14036.5|14052.9|14037.9|14052.9|14037.9|14051.5|14036.5|0
1651159430000|2022-04-28 15:23:50|||||||||1
1651159440000|2022-04-28 15:24:00|14052.8|14037.8|14056.3|14041.3|14056.3|14041.3|14052.4|14037.4|3
1651159450000|2022-04-28 15:24:10|||||||||5
1651159470000|2022-04-28 15:24:30|||||||||3
1651159490000|2022-04-28 15:24:50|14057.2|14042.2|14058.8|14043.8|14059.3|14044.3|14057.2|14042.2|2
1651159500000|2022-04-28 15:25:00|14057.8|14042.8|14053|14038|14062.2|14047.2|14053|14038|5
1651159520000|2022-04-28 15:25:20|14051.6|14036.6|14049|14034|14051.6|14036.6|14049|14034|1
1651159530000|2022-04-28 15:25:30|14048.5|14033.5|14048.4|14033.4|14048.5|14033.5|14047.1|14032.1|0
1651159540000|2022-04-28 15:25:40|14048|14033|14048|14033|14048|14033|14048|14033|0
1651159550000|2022-04-28 15:25:50|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|14047.5|14032.5|1
1651159560000|2022-04-28 15:26:00|14047.2|14032.2|14047.7|14032.7|14047.7|14032.7|14047.2|14032.2|0
1651159570000|2022-04-28 15:26:10|14050.8|14035.8|14050.3|14035.3|14050.8|14035.8|14050.3|14035.3|0
1651159590000|2022-04-28 15:26:30|14049|14034|14051.7|14036.7|14052.6|14037.6|14049|14034|8
1651159600000|2022-04-28 15:26:40|14051.3|14036.3|14044.1|14029.1|14051.3|14036.3|14044.1|14029.1|3
1651159610000|2022-04-28 15:26:50|14043.7|14028.7|14040.2|14025.2|14044.7|14029.7|14040.1|14025.1|5
1651159620000|2022-04-28 15:27:00|14040.3|14025.3|14041.3|14026.3|14041.3|14026.3|14040.3|14025.3|0
1651159630000|2022-04-28 15:27:10|14043.6|14028.6|14044.1|14029.1|14044.1|14029.1|14043.6|14028.6|2
1651159680000|2022-04-28 15:28:00|14044|14029|14044|14029|14044|14029|14044|14029|0
1651159700000|2022-04-28 15:28:20|14044.4|14029.4|14044.4|14029.4|14044.4|14029.4|14044.4|14029.4|1
1651159710000|2022-04-28 15:28:30|14044.9|14029.9|14056.6|14041.6|14057.9|14041.6|14044.9|14029.9|5
1651159720000|2022-04-28 15:28:40|14057.1|14042.1|14059.1|14044.1|14059.1|14044.1|14057.1|14042.1|0
1651159730000|2022-04-28 15:28:50|14060.4|14045.4|14061|14046|14061|14046|14060.4|14045.4|0
1651159740000|2022-04-28 15:29:00|14061.1|14046.1|14064.6|14049.6|14064.6|14049.6|14061.1|14046.1|4
1651159750000|2022-04-28 15:29:10|14067.7|14052.7|14069.1|14054.1|14069.1|14054.1|14067.7|14052.7|2
1651159760000|2022-04-28 15:29:20|14069.5|14054.5|14069.1|14054.1|14069.5|14054.5|14069.1|14054.1|0
1651159770000|2022-04-28 15:29:30|14069.5|14054.5|14065.7|14050.7|14069.5|14054.5|14065.4|14050.4|4
1651159780000|2022-04-28 15:29:40|14062.4|14047.4|14062.3|14047.3|14062.4|14047.4|14062.3|14047.3|4
1651159790000|2022-04-28 15:29:50|14062.4|14047.4|14056.4|14041.4|14062.4|14047.4|14056.4|14041.4|6
1651159800000|2022-04-28 15:30:00|14056|14041|14056.4|14041.4|14056.9|14041.9|14054.1|14039.1|2
1651159810000|2022-04-28 15:30:10|14061.6|14046.6|14062.3|14047.3|14062.3|14047.3|14061.6|14046.6|1
1651159830000|2022-04-28 15:30:30|14063.2|14048.2|14062.8|14047.8|14063.2|14048.2|14062.8|14047.8|2
1651159840000|2022-04-28 15:30:40|14064.6|14049.6|14065.2|14050.2|14065.3|14050.3|14064.6|14049.6|0
1651159860000|2022-04-28 15:31:00|14067.4|14052.4|14067.8|14052.8|14067.8|14052.8|14067.4|14052.4|2
1651159870000|2022-04-28 15:31:10|14067.9|14052.9|14068.3|14053.3|14068.4|14053.4|14067.9|14052.9|2
1651159880000|2022-04-28 15:31:20|14068.8|14053.8|14068.3|14053.3|14068.8|14053.8|14068.3|14053.3|2
1651159890000|2022-04-28 15:31:30|14069.6|14054.6|14070.1|14055.1|14070.1|14055.1|14069.6|14054.6|1
1651159900000|2022-04-28 15:31:40|14070.5|14055.5|14069.8|14054.8|14071.9|14056.9|14069.8|14054.8|4
1651159910000|2022-04-28 15:31:50|14069.4|14054.4|14069.8|14054.8|14069.8|14054.8|14068.7|14053.7|4
1651159920000|2022-04-28 15:32:00|14068.9|14053.9|14069.3|14054.3|14069.3|14054.3|14068.4|14053.4|3
1651159930000|2022-04-28 15:32:10|14069.8|14054.8|14069.7|14054.7|14069.8|14054.8|14069.1|14054.1|0
1651159940000|2022-04-28 15:32:20|14069.3|14054.3|14068.4|14053.4|14069.3|14054.3|14068.4|14053.4|1
1651159950000|2022-04-28 15:32:30|14070.6|14055.6|14070.6|14055.6|14070.6|14055.6|14070.6|14055.6|5
1651159960000|2022-04-28 15:32:40|14071.1|14056.1|14071.1|14056.1|14071.1|14056.1|14071.1|14056.1|1
1651159980000|2022-04-28 15:33:00|14067.9|14052.9|14067.7|14052.7|14067.9|14052.9|14067.7|14052.7|3
1651160000000|2022-04-28 15:33:20|14068.2|14053.2|14068.6|14053.6|14068.6|14053.6|14068.2|14053.2|0
1651160010000|2022-04-28 15:33:30|14069.2|14054.2|14070.1|14055.1|14070.1|14055.1|14069.2|14054.2|0
1651160030000|2022-04-28 15:33:50|14071|14056|14071.8|14056.8|14071.9|14056.9|14070.5|14055.5|9
1651160040000|2022-04-28 15:34:00|14071.4|14056.4|14072.7|14057.7|14072.7|14057.7|14071.3|14056.3|5
1651160050000|2022-04-28 15:34:10|14073.1|14058.1|14077.3|14062.3|14077.3|14062.3|14073.1|14058.1|3
1651160060000|2022-04-28 15:34:20|14076.9|14061.9|14076.9|14061.9|14077.3|14062.3|14076.9|14061.9|1
1651160070000|2022-04-28 15:34:30|14076.4|14061.4|14073.8|14058.8|14076.4|14061.4|14073.8|14058.8|1
1651160090000|2022-04-28 15:34:50|14073.3|14058.3|14072.9|14057.9|14073.3|14058.3|14072.9|14057.9|1
1651160110000|2022-04-28 15:35:10|14072.4|14057.4|14072.5|14057.5|14072.5|14057.5|14072.4|14057.4|0
1651160120000|2022-04-28 15:35:20|14072.9|14057.9|14071.5|14056.5|14072.9|14057.9|14071.5|14056.5|0
1651160130000|2022-04-28 15:35:30|14070.5|14055.5|14070.5|14055.5|14070.5|14055.5|14070.5|14055.5|0
1651160140000|2022-04-28 15:35:40|14072.2|14057.2|14072.5|14057.5|14072.5|14057.5|14072.2|14057.2|0
1651160150000|2022-04-28 15:35:50|14072.9|14057.9|14073.3|14058.3|14073.3|14058.3|14072.9|14057.9|0
1651160170000|2022-04-28 15:36:10|14073.4|14058.4|14074.3|14059.3|14074.3|14059.3|14073.4|14058.4|5
1651160180000|2022-04-28 15:36:20|14074.7|14059.7|14074.5|14059.5|14075.2|14060.2|14073.9|14058.9|0
1651160190000|2022-04-28 15:36:30|14074.9|14059.9|14076.1|14061.1|14076.2|14061.2|14074|14059|5
1651160220000|2022-04-28 15:37:00|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|14074.8|14059.8|2
1651160250000|2022-04-28 15:37:30|14075.2|14060.2|14075.2|14060.2|14075.2|14060.2|14075.2|14060.2|0
1651160270000|2022-04-28 15:37:50|14074.7|14059.7|14074.7|14059.7|14074.7|14059.7|14074.7|14059.7|0
1651160280000|2022-04-28 15:38:00|14073.9|14058.9|14062.3|14047.3|14073.9|14058.9|14062.3|14047.3|3
1651160290000|2022-04-28 15:38:10|14063.7|14048.7|14063.7|14048.7|14063.7|14048.7|14063.7|14048.7|0
1651160300000|2022-04-28 15:38:20|14063.8|14048.8|14068.3|14053.3|14068.3|14053.3|14063.8|14048.8|3
1651160310000|2022-04-28 15:38:30|14068.4|14053.4|14068.4|14053.4|14068.4|14053.4|14068.4|14053.4|0
1651160320000|2022-04-28 15:38:40|14068.9|14053.9|14069.4|14054.4|14069.4|14054.4|14068.9|14053.9|0
1651160330000|2022-04-28 15:38:50|14069.2|14054.2|14069.2|14054.2|14069.2|14054.2|14069.2|14054.2|3
1651160340000|2022-04-28 15:39:00|14068.7|14053.7|14067.4|14052.4|14070.2|14055.2|14064.6|14049.6|6
1651160360000|2022-04-28 15:39:20|14067|14052|14060.6|14045.6|14067|14052|14060.6|14045.6|2
1651160370000|2022-04-28 15:39:30|14060.5|14045.5|14057.6|14042.6|14060.9|14045.9|14057.1|14042.1|0
1651160380000|2022-04-28 15:39:40|14058|14043|14055.3|14040.3|14058|14043|14055.3|14040.3|0
1651160390000|2022-04-28 15:39:50|14056.2|14041.2|14050.7|14035.7|14056.2|14041.2|14050.7|14035.7|4
1651160400000|2022-04-28 15:40:00|14050.6|14035.6|14044.3|14029.3|14050.6|14035.6|14043.8|14028.8|10
1651160410000|2022-04-28 15:40:10|14042.8|14027.8|14048.9|14033.9|14048.9|14033.9|14040.9|14025.9|3
1651160420000|2022-04-28 15:40:20|14050.3|14035.3|14050.3|14035.3|14050.3|14035.3|14049.8|14034.8|1
1651160430000|2022-04-28 15:40:30|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|14049.4|14034.4|0
1651160440000|2022-04-28 15:40:40|14052.9|14037.9|14052.9|14037.9|14052.9|14037.9|14052.9|14037.9|0
1651160450000|2022-04-28 15:40:50|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|0
1651160460000|2022-04-28 15:41:00|14053.8|14038.8|14051.6|14036.6|14053.8|14038.8|14051.5|14036.5|1
1651160470000|2022-04-28 15:41:10|14051.5|14036.5|14051.5|14036.5|14051.5|14036.5|14051.5|14036.5|0
1651160490000|2022-04-28 15:41:30|14051.4|14036.4|14047.2|14032.2|14051.4|14036.4|14047.2|14032.2|1
1651160500000|2022-04-28 15:41:40|14047.1|14032.1|14047.7|14032.7|14047.7|14032.7|14047.1|14032.1|8
1651160510000|2022-04-28 15:41:50|14049|14034|14049.5|14034.5|14049.5|14034.5|14049|14034|0
1651160520000|2022-04-28 15:42:00|14049.9|14034.9|14052.1|14037.1|14052.1|14037.1|14049.9|14034.9|1
1651160530000|2022-04-28 15:42:10|14052.6|14037.6|14055.1|14040.1|14055.5|14040.5|14052.6|14037.6|0
1651160550000|2022-04-28 15:42:30|14054.6|14039.6|14056.5|14041.5|14056.5|14041.5|14054.6|14039.6|1
1651160570000|2022-04-28 15:42:50|||||||||1
1651160580000|2022-04-28 15:43:00|14055.6|14040.6|14055.6|14040.6|14055.6|14040.6|14055.6|14040.6|0
1651160590000|2022-04-28 15:43:10|14055.5|14040.5|14057.4|14042.4|14057.4|14042.4|14055.2|14040.2|1
1651160600000|2022-04-28 15:43:20|14061|14046|14063.5|14048.5|14064|14049|14060.6|14045.6|3
1651160610000|2022-04-28 15:43:30|14063.9|14048.9|14063.5|14048.5|14063.9|14048.9|14063.5|14048.5|0
1651160620000|2022-04-28 15:43:40|14064|14049|14065.5|14050.5|14067.3|14052.3|14064|14049|6
1651160630000|2022-04-28 15:43:50|14065.1|14050.1|14066.9|14051.9|14066.9|14051.9|14065.1|14050.1|0
1651160640000|2022-04-28 15:44:00|14065.5|14050.5|14062|14047|14065.5|14050.5|14062|14047|4
1651160650000|2022-04-28 15:44:10|14061.5|14046.5|14061.5|14046.5|14061.5|14046.5|14061.5|14046.5|0
1651160680000|2022-04-28 15:44:40|14062.8|14047.8|14063.3|14048.3|14063.7|14048.7|14062.8|14047.8|1
1651160690000|2022-04-28 15:44:50|14064.6|14049.6|14065.1|14050.1|14065.1|14050.1|14064.6|14049.6|0
1651160700000|2022-04-28 15:45:00|14065.5|14050.5|14067.3|14052.3|14067.3|14052.3|14065.5|14050.5|0
1651160720000|2022-04-28 15:45:20|14067.7|14052.7|14072.4|14057.4|14072.4|14057.4|14067.7|14052.7|2
1651160730000|2022-04-28 15:45:30|14072|14057|14072|14057|14072|14057|14072|14057|1
1651160740000|2022-04-28 15:45:40|14073.3|14058.3|14073.3|14058.3|14073.3|14058.3|14073.3|14058.3|0
1651160750000|2022-04-28 15:45:50|14078.4|14063.4|14078|14063|14078.4|14063.4|14078|14063|4
1651160760000|2022-04-28 15:46:00|14078.4|14063.4|14078.1|14063.1|14078.4|14063.4|14078|14063|0
1651160770000|2022-04-28 15:46:10|14077.7|14062.7|14076.8|14061.8|14077.7|14062.7|14076.3|14061.3|0
1651160780000|2022-04-28 15:46:20|14075.9|14060.9|14075.9|14060.9|14075.9|14060.9|14075.9|14060.9|1
1651160790000|2022-04-28 15:46:30|14076.3|14061.3|14077.2|14062.2|14077.2|14062.2|14076.3|14061.3|0
1651160800000|2022-04-28 15:46:40|14080.3|14065.3|14085.9|14070.9|14085.9|14070.9|14080.3|14065.3|5
1651160810000|2022-04-28 15:46:50|14086.3|14071.3|14085.9|14070.9|14086.3|14071.3|14085.9|14070.9|0
1651160820000|2022-04-28 15:47:00|14084.1|14069.1|14076.7|14061.7|14084.1|14069.1|14076.7|14061.7|2
1651160830000|2022-04-28 15:47:10|14078|14063|14072.8|14057.8|14078.5|14063.5|14071.5|14056.5|3
1651160840000|2022-04-28 15:47:20|14076.2|14061.2|14073.6|14058.6|14077.8|14062.8|14073.6|14058.6|3
1651160850000|2022-04-28 15:47:30|14073.5|14058.5|14073.5|14058.5|14073.5|14058.5|14073.5|14058.5|0
1651160860000|2022-04-28 15:47:40|14073|14058|14073|14058|14073|14058|14073|14058|1
1651160870000|2022-04-28 15:47:50|14074.4|14059.4|14080.4|14065.4|14080.4|14065.4|14074.4|14059.4|1
1651160880000|2022-04-28 15:48:00|14080.9|14065.9|14082|14067|14082|14067|14080.9|14065.9|0
1651160890000|2022-04-28 15:48:10|14082.9|14067.9|14082.9|14067.9|14082.9|14067.9|14082.9|14067.9|3
1651160900000|2022-04-28 15:48:20|14082.4|14067.4|14082.4|14067.4|14082.4|14067.4|14082.4|14067.4|0
1651160920000|2022-04-28 15:48:40|14082.5|14067.5|14082.5|14067.5|14082.5|14067.5|14082.5|14067.5|0
1651160930000|2022-04-28 15:48:50|14081.6|14066.6|14081.1|14066.1|14081.6|14066.6|14081.1|14066.1|0
1651160960000|2022-04-28 15:49:20|14081|14066|14075.3|14060.3|14081|14066|14075.3|14060.3|2
1651161000000|2022-04-28 15:50:00|14073.9|14058.9|14072|14057|14073.9|14058.9|14072|14057|4
1651161010000|2022-04-28 15:50:10|14071|14056|14068.9|14053.9|14071|14056|14068.9|14053.9|4
1651161040000|2022-04-28 15:50:40|14068.4|14053.4|14067.9|14052.9|14068.4|14053.4|14067.9|14052.9|0
1651161050000|2022-04-28 15:50:50|14066.5|14051.5|14061.2|14046.2|14066.6|14051.6|14061.2|14046.2|0
1651161060000|2022-04-28 15:51:00|14058.1|14043.1|14059.4|14044.4|14059.8|14044.8|14058.1|14043.1|0
1651161070000|2022-04-28 15:51:10|14059.8|14044.8|14059.4|14044.4|14059.8|14044.8|14059.4|14044.4|0
1651161120000|2022-04-28 15:52:00|14058.9|14043.9|14058.9|14043.9|14058.9|14043.9|14058.9|14043.9|1
1651161130000|2022-04-28 15:52:10|14059.4|14044.4|14064.2|14049.2|14064.2|14049.2|14059.4|14044.4|2
1651161140000|2022-04-28 15:52:20|14065.5|14050.5|14064|14049|14065.5|14050.5|14064|14049|0
1651161160000|2022-04-28 15:52:40|14064.4|14049.4|14064.3|14049.3|14064.4|14049.4|14063.9|14048.9|0
1651161170000|2022-04-28 15:52:50|14063.8|14048.8|14063.8|14048.8|14063.8|14048.8|14063.8|14048.8|0
1651161180000|2022-04-28 15:53:00|14063.3|14048.3|14061|14046|14063.3|14048.3|14061|14046|2
1651161190000|2022-04-28 15:53:10|14058.3|14043.3|14058.3|14043.3|14058.3|14043.3|14058.3|14043.3|1
1651161210000|2022-04-28 15:53:30|14058.2|14043.2|14058.2|14043.2|14058.2|14043.2|14058.2|14043.2|0
1651161220000|2022-04-28 15:53:40|14058.6|14043.6|14059.4|14044.4|14059.4|14044.4|14058.6|14043.6|0
1651161230000|2022-04-28 15:53:50|14058.8|14043.8|14058.3|14043.3|14058.8|14043.8|14058.3|14043.3|1
1651161240000|2022-04-28 15:54:00|14057.9|14042.9|14054.6|14039.6|14057.9|14042.9|14054.6|14039.6|0
1651161270000|2022-04-28 15:54:30|14056.8|14041.8|14056.9|14041.9|14056.9|14041.9|14056.8|14041.8|0
1651161290000|2022-04-28 15:54:50|14054.7|14039.7|14054.7|14039.7|14054.7|14039.7|14054.7|14039.7|2
1651161320000|2022-04-28 15:55:20|||||||||1
1651161330000|2022-04-28 15:55:30|14054.6|14039.6|14054.6|14039.6|14054.6|14039.6|14054.6|14039.6|0
1651161340000|2022-04-28 15:55:40|14059|14044|14059|14044|14059.5|14044.5|14058.1|14043.1|3
1651161350000|2022-04-28 15:55:50|14059.5|14044.5|14059|14044|14059.5|14044.5|14059|14044|0
1651161360000|2022-04-28 15:56:00|14068.9|14053.9|14070.7|14055.7|14070.7|14055.7|14067.8|14052.8|3
1651161400000|2022-04-28 15:56:40|14069.3|14054.3|14069.3|14054.3|14069.3|14054.3|14069.3|14054.3|1
1651161410000|2022-04-28 15:56:50|14064.8|14049.8|14064.8|14049.8|14065.3|14050.3|14064.8|14049.8|1
1651161420000|2022-04-28 15:57:00|14063.9|14048.9|14058.2|14043.2|14063.9|14048.9|14058.2|14043.2|10
1651161430000|2022-04-28 15:57:10|14061.3|14046.3|14059.9|14044.9|14066.1|14051.1|14059|14044|4
1651161440000|2022-04-28 15:57:20|14061.3|14046.3|14061.9|14046.9|14061.9|14046.9|14061.3|14046.3|0
1651161480000|2022-04-28 15:58:00|14062.4|14047.4|14062.4|14047.4|14062.4|14047.4|14062.4|14047.4|1
1651161490000|2022-04-28 15:58:10|14062.9|14047.9|14062.5|14047.5|14062.9|14047.9|14062.4|14047.4|0
1651161500000|2022-04-28 15:58:20|14062.9|14047.9|14061.3|14046.3|14062.9|14047.9|14061.3|14046.3|0
1651161530000|2022-04-28 15:58:50|14060.4|14045.4|14059.3|14044.3|14060.4|14045.4|14057.5|14042.5|0
1651161540000|2022-04-28 15:59:00|14057.8|14042.8|14062.8|14047.8|14063.2|14048.2|14055.6|14040.6|3
1651161570000|2022-04-28 15:59:30|14063.7|14048.7|14063.7|14048.7|14063.7|14048.7|14063.7|14048.7|0
1651161580000|2022-04-28 15:59:40|14065.2|14050.2|14065.6|14050.6|14065.7|14050.7|14065.2|14050.2|0
1651161590000|2022-04-28 15:59:50|14067.4|14052.4|14067.6|14052.6|14067.6|14052.6|14067.4|14052.4|0
1651161600000|2022-04-28 16:00:00|14066.7|14051.7|14066.7|14051.7|14066.7|14051.7|14066.7|14051.7|0
1651161610000|2022-04-28 16:00:10|14066.6|14051.6|14067|14052|14067|14052|14066.6|14051.6|2
1651161620000|2022-04-28 16:00:20|14067.1|14052.1|14067.1|14052.1|14069.3|14054.3|14067.1|14052.1|3
1651161640000|2022-04-28 16:00:40|14065.3|14050.3|14066.5|14051.5|14066.5|14051.5|14063.8|14048.8|1
1651161660000|2022-04-28 16:01:00|14064.8|14049.8|14067.4|14052.4|14067.9|14052.9|14064.8|14049.8|1
1651161670000|2022-04-28 16:01:10|14067.9|14052.9|14067.4|14052.4|14067.9|14052.9|14067.4|14052.4|0
1651161680000|2022-04-28 16:01:20|14068.3|14053.3|14070.2|14055.2|14070.2|14055.2|14068.3|14053.3|0
1651161690000|2022-04-28 16:01:30|||||||||1
1651161700000|2022-04-28 16:01:40|||||||||1
1651161720000|2022-04-28 16:02:00|14065.7|14050.7|14064.2|14049.2|14065.7|14050.7|14062.7|14047.7|2
1651161730000|2022-04-28 16:02:10|14062.2|14047.2|14061.2|14046.2|14062.2|14047.2|14061.2|14046.2|1
1651161760000|2022-04-28 16:02:40|14061.5|14046.5|14064.4|14049.4|14064.5|14049.5|14061.5|14046.5|3
1651161770000|2022-04-28 16:02:50|14064|14049|14064.4|14049.4|14064.4|14049.4|14064|14049|0
1651161780000|2022-04-28 16:03:00|14063.9|14048.9|14063.9|14048.9|14064.4|14049.4|14063.9|14048.9|0
1651161800000|2022-04-28 16:03:20|14064.5|14049.5|14064.5|14049.5|14064.6|14049.6|14063.2|14048.2|3
1651161820000|2022-04-28 16:03:40|14064.7|14049.7|14064.7|14049.7|14064.7|14049.7|14064.7|14049.7|1
1651161830000|2022-04-28 16:03:50|14065.1|14050.1|14065.1|14050.1|14065.1|14050.1|14065.1|14050.1|1
1651161840000|2022-04-28 16:04:00|14068.5|14053.5|14069.1|14054.1|14069.1|14054.1|14068.5|14053.5|1
1651161860000|2022-04-28 16:04:20|14069|14054|14069|14054|14069|14054|14069|14054|1
1651161880000|2022-04-28 16:04:40|14069.6|14054.6|14069.6|14054.6|14069.6|14054.6|14069.6|14054.6|1
1651161900000|2022-04-28 16:05:00|14072.4|14057.4|14072.4|14057.4|14072.4|14057.4|14072.4|14057.4|1
1651161910000|2022-04-28 16:05:10|14075.1|14060.1|14076.2|14061.2|14076.2|14061.2|14075.1|14060.1|0
1651161920000|2022-04-28 16:05:20|14076.3|14061.3|14076.7|14061.7|14076.7|14061.7|14076.3|14061.3|1
1651161930000|2022-04-28 16:05:30|14075.3|14060.3|14068.7|14053.7|14077.2|14062.2|14066.7|14051.7|5
1651161940000|2022-04-28 16:05:40|14068.3|14053.3|14068.7|14053.7|14068.8|14053.8|14068.3|14053.3|1
1651161950000|2022-04-28 16:05:50|14068.8|14053.8|14071.5|14056.5|14071.5|14056.5|14068.8|14053.8|1
1651161960000|2022-04-28 16:06:00|14070.3|14055.3|14067.9|14052.9|14070.3|14055.3|14067.9|14052.9|0
1651161980000|2022-04-28 16:06:20|14067.4|14052.4|14065.6|14050.6|14067.4|14052.4|14065.6|14050.6|3
1651162000000|2022-04-28 16:06:40|14064.2|14049.2|14063.3|14048.3|14064.2|14049.2|14062.8|14047.8|1
1651162010000|2022-04-28 16:06:50|14063.4|14048.4|14066.5|14051.5|14067|14052|14063.4|14048.4|1
1651162020000|2022-04-28 16:07:00|14068.7|14053.7|14065.3|14050.3|14068.9|14053.9|14065.3|14050.3|2
1651162030000|2022-04-28 16:07:10|14065.8|14050.8|14065.9|14050.9|14065.9|14050.9|14065.8|14050.8|0
1651162040000|2022-04-28 16:07:20|14065.4|14050.4|14065.4|14050.4|14065.4|14050.4|14065.4|14050.4|0
1651162050000|2022-04-28 16:07:30|14065.8|14050.8|14055.6|14040.6|14065.9|14050.9|14054.6|14039.6|20
1651162060000|2022-04-28 16:07:40|14055.9|14040.9|14055|14040|14055.9|14040.9|14055|14040|6
1651162070000|2022-04-28 16:07:50|14054.9|14039.9|14055.4|14040.4|14055.8|14040.8|14054.9|14039.9|3
1651162090000|2022-04-28 16:08:10|14056.3|14041.3|14056.8|14041.8|14056.9|14041.9|14056.3|14041.3|3
1651162120000|2022-04-28 16:08:40|14056.3|14041.3|14056.3|14041.3|14056.3|14041.3|14056.3|14041.3|1
1651162130000|2022-04-28 16:08:50|14056.8|14041.8|14058.9|14043.9|14058.9|14043.9|14055.5|14040.5|4
1651162140000|2022-04-28 16:09:00|14059.4|14044.4|14057|14042|14059.4|14044.4|14057|14042|2
1651162150000|2022-04-28 16:09:10|14056.7|14041.7|14056.7|14041.7|14056.7|14041.7|14056.7|14041.7|1
1651162180000|2022-04-28 16:09:40|14057.1|14042.1|14059.9|14044.9|14059.9|14044.9|14057.1|14042.1|1
1651162190000|2022-04-28 16:09:50|14060.4|14045.4|14059.5|14044.5|14060.4|14045.4|14059.5|14044.5|1
1651162200000|2022-04-28 16:10:00|14058.6|14043.6|14061.6|14046.6|14061.6|14046.6|14057.7|14042.7|4
1651162210000|2022-04-28 16:10:10|14062.5|14047.5|14065.5|14050.5|14065.5|14050.5|14062.5|14047.5|3
1651162220000|2022-04-28 16:10:20|14065.7|14050.7|14065.8|14050.8|14065.8|14050.8|14065.7|14050.7|0
1651162240000|2022-04-28 16:10:40|14066.7|14051.7|14066.7|14051.7|14066.7|14051.7|14066.7|14051.7|1
1651162250000|2022-04-28 16:10:50|14067.2|14052.2|14074.6|14059.6|14074.6|14059.6|14067.2|14052.2|5
1651162260000|2022-04-28 16:11:00|14072.8|14057.8|14076.1|14061.1|14076.1|14061.1|14071.5|14056.5|5
1651162270000|2022-04-28 16:11:10|14076.5|14061.5|14076.6|14061.6|14077|14062|14076.5|14061.5|1
1651162300000|2022-04-28 16:11:40|14077|14062|14077.3|14062.3|14077.3|14062.3|14077|14062|0
1651162310000|2022-04-28 16:11:50|14077.8|14062.8|14077.8|14062.8|14077.8|14062.8|14077.8|14062.8|0
1651162320000|2022-04-28 16:12:00|14078.8|14063.8|14082.8|14067.8|14083.5|14068.5|14078.8|14063.8|4
1651162330000|2022-04-28 16:12:10|14081.2|14066.2|14082.6|14067.6|14082.9|14067.9|14081.2|14066.2|1
1651162340000|2022-04-28 16:12:20|14082.1|14067.1|14083.7|14068.7|14083.7|14068.7|14082.1|14067.1|0
1651162350000|2022-04-28 16:12:30|14083.5|14068.5|14085.6|14070.6|14085.7|14070.7|14083.5|14068.5|2
1651162360000|2022-04-28 16:12:40|14085.8|14070.8|14085.8|14070.8|14085.8|14070.8|14085.8|14070.8|0
1651162370000|2022-04-28 16:12:50|||||||||1
1651162380000|2022-04-28 16:13:00|||||||||5
1651162390000|2022-04-28 16:13:10|14085.9|14070.9|14089.6|14074.6|14089.8|14074.8|14085.9|14070.9|13
1651162400000|2022-04-28 16:13:20|14087.8|14072.8|14090|14075|14090|14075|14087.8|14072.8|1
1651162410000|2022-04-28 16:13:30|14090.1|14075.1|14090.1|14075.1|14090.1|14075.1|14090.1|14075.1|0
1651162420000|2022-04-28 16:13:40|14090|14075|14089.3|14074.3|14090.2|14075.2|14089.3|14074.3|4
1651162430000|2022-04-28 16:13:50|14090.1|14075.1|14091.6|14076.6|14091.6|14076.6|14090.1|14075.1|1
1651162440000|2022-04-28 16:14:00|14090.7|14075.7|14093.4|14078.4|14093.9|14078.9|14090.7|14075.7|4
1651162450000|2022-04-28 16:14:10|14095.2|14080.2|14096.1|14081.1|14096.1|14081.1|14095.2|14080.2|0
1651162460000|2022-04-28 16:14:20|||||||||1
1651162470000|2022-04-28 16:14:30|14097.5|14082.5|14097.5|14082.5|14097.5|14082.5|14097.5|14082.5|3
1651162480000|2022-04-28 16:14:40|14097.4|14082.4|14097.4|14082.4|14097.4|14082.4|14097.4|14082.4|0
1651162490000|2022-04-28 16:14:50|||||||||2
1651162500000|2022-04-28 16:15:00|14097.8|14082.8|14093.6|14078.6|14097.8|14082.8|14093.6|14078.6|1
1651162510000|2022-04-28 16:15:10|14094.8|14079.8|14094.5|14079.5|14094.8|14079.8|14094.5|14079.5|1
1651162530000|2022-04-28 16:15:30|14094.4|14079.4|14082.1|14067.1|14094.4|14079.4|14082.1|14067.1|3
1651162540000|2022-04-28 16:15:40|14085.3|14070.3|14084.4|14069.4|14085.5|14070.5|14082.2|14067.2|4
1651162550000|2022-04-28 16:15:50|14084.6|14069.6|14088.9|14073.9|14088.9|14073.9|14084.6|14069.6|1
1651162560000|2022-04-28 16:16:00|14089.1|14074.1|14088.6|14073.6|14089.1|14074.1|14088.6|14073.6|0
1651162570000|2022-04-28 16:16:10|14085.5|14070.5|14085.8|14070.8|14085.8|14070.8|14084.9|14069.9|1
1651162580000|2022-04-28 16:16:20|14085.4|14070.4|14085.3|14070.3|14085.4|14070.4|14084.8|14069.8|1
1651162590000|2022-04-28 16:16:30|14084.4|14069.4|14079.9|14064.9|14084.4|14069.4|14079.9|14064.9|4
1651162600000|2022-04-28 16:16:40|14080.2|14065.2|14083.3|14068.3|14083.3|14068.3|14079.7|14064.7|1
1651162610000|2022-04-28 16:16:50|14083.7|14068.7|14083.7|14068.7|14083.7|14068.7|14083.7|14068.7|0
1651162630000|2022-04-28 16:17:10|14084.6|14069.6|14084.7|14069.7|14084.7|14069.7|14084.6|14069.6|0
1651162640000|2022-04-28 16:17:20|14084.3|14069.3|14084.3|14069.3|14084.3|14069.3|14084.3|14069.3|1
1651162650000|2022-04-28 16:17:30|14083.3|14068.3|14083.3|14068.3|14083.3|14068.3|14083.3|14068.3|1
1651162660000|2022-04-28 16:17:40|14081.3|14066.3|14086.5|14071.5|14087.3|14072.3|14081.2|14066.2|11
1651162670000|2022-04-28 16:17:50|14086|14071|14085.9|14070.9|14086|14071|14085.9|14070.9|4
1651162680000|2022-04-28 16:18:00|14086.8|14071.8|14088.5|14073.5|14088.5|14073.5|14086.8|14071.8|2
1651162690000|2022-04-28 16:18:10|14089.8|14074.8|14090.3|14075.3|14090.3|14075.3|14089.8|14074.8|3
1651162700000|2022-04-28 16:18:20|14090.2|14075.2|14090.7|14075.7|14090.7|14075.7|14090.2|14075.2|1
1651162710000|2022-04-28 16:18:30|14090.6|14075.6|14087.7|14072.7|14091.1|14076.1|14087.6|14072.6|2
1651162720000|2022-04-28 16:18:40|14089.5|14074.5|14092.4|14077.4|14092.4|14077.4|14089.5|14074.5|1
1651162730000|2022-04-28 16:18:50|14091.2|14076.2|14092.5|14077.5|14092.5|14077.5|14089.1|14074.1|4
1651162740000|2022-04-28 16:19:00|14090.7|14075.7|14092.5|14077.5|14092.5|14077.5|14090.7|14075.7|1
1651162750000|2022-04-28 16:19:10|14092|14077|14092|14077|14094.5|14079.5|14092|14077|1
1651162760000|2022-04-28 16:19:20|14091.6|14076.6|14093.5|14078.5|14095.5|14080.5|14091.6|14076.6|2
1651162770000|2022-04-28 16:19:30|14093.3|14078.3|14093.4|14078.4|14093.8|14078.8|14093.3|14078.3|0
1651162780000|2022-04-28 16:19:40|14093.8|14078.8|14093.9|14078.9|14093.9|14078.9|14093.8|14078.8|0
1651162790000|2022-04-28 16:19:50|14093|14078|14092.1|14077.1|14093|14078|14091.7|14076.7|2
1651162800000|2022-04-28 16:20:00|14091.7|14076.7|14092.1|14077.1|14092.1|14077.1|14091.7|14076.7|0
1651162810000|2022-04-28 16:20:10|14093.4|14078.4|14092.2|14077.2|14093.5|14078.5|14092.2|14077.2|2
1651162820000|2022-04-28 16:20:20|14093.1|14078.1|14093.1|14078.1|14093.1|14078.1|14093.1|14078.1|0
1651162840000|2022-04-28 16:20:40|14093.5|14078.5|14094.9|14079.9|14094.9|14079.9|14093.5|14078.5|1
1651162850000|2022-04-28 16:20:50|14095.8|14080.8|14095.8|14080.8|14096.3|14081.3|14095.8|14080.8|3
1651162860000|2022-04-28 16:21:00|14095.3|14080.3|14094.9|14079.9|14095.3|14080.3|14094.9|14079.9|0
1651162870000|2022-04-28 16:21:10|14094.4|14079.4|14094.4|14079.4|14094.4|14079.4|14094.4|14079.4|0
1651162880000|2022-04-28 16:21:20|14094|14079|14092.6|14077.6|14094|14079|14092.6|14077.6|1
1651162900000|2022-04-28 16:21:40|14096.7|14081.7|14097.6|14082.6|14098.6|14083.6|14096.7|14081.7|11
1651162910000|2022-04-28 16:21:50|14098.5|14083.5|14098.1|14083.1|14098.5|14083.5|14097.6|14082.6|2
1651162920000|2022-04-28 16:22:00|14099|14084|14100.9|14085.9|14101.4|14086.4|14099|14084|5
1651162930000|2022-04-28 16:22:10|14101.4|14086.4|14096.6|14081.6|14101.4|14086.4|14096.6|14081.6|6
1651162950000|2022-04-28 16:22:30|14096.7|14081.7|14096.7|14081.7|14096.7|14081.7|14096.7|14081.7|0
1651162960000|2022-04-28 16:22:40|14097.1|14082.1|14097.2|14082.2|14097.2|14082.2|14097.1|14082.1|0
1651162970000|2022-04-28 16:22:50|14097.3|14082.3|14099.1|14084.1|14099.1|14084.1|14097.3|14082.3|2
1651162980000|2022-04-28 16:23:00|14097.7|14082.7|14100|14085|14100|14085|14097.3|14082.3|2
1651162990000|2022-04-28 16:23:10|14100.9|14085.9|14099.9|14084.9|14100.9|14085.9|14099.9|14084.9|3
1651163010000|2022-04-28 16:23:30|14099.6|14084.6|14097.2|14082.2|14099.6|14084.6|14097.2|14082.2|7
1651163020000|2022-04-28 16:23:40|14093.2|14078.2|14093.2|14078.2|14093.2|14078.2|14093.2|14078.2|1
1651163030000|2022-04-28 16:23:50|14092.7|14077.7|14092.7|14077.7|14093.2|14078.2|14092.7|14077.7|1
1651163040000|2022-04-28 16:24:00|14092.3|14077.3|14092.8|14077.8|14092.8|14077.8|14092.3|14077.3|1
1651163050000|2022-04-28 16:24:10|14092.3|14077.3|14092.3|14077.3|14092.3|14077.3|14092.3|14077.3|0
1651163090000|2022-04-28 16:24:50|14087.6|14072.6|14078.9|14063.9|14088.5|14073.5|14077.6|14062.6|8
1651163100000|2022-04-28 16:25:00|14078.5|14063.5|14079.8|14064.8|14079.8|14064.8|14078|14063|1
1651163110000|2022-04-28 16:25:10|14081.6|14066.6|14081.8|14066.8|14081.8|14066.8|14081.6|14066.6|0
1651163120000|2022-04-28 16:25:20|14082.4|14067.4|14087.3|14072.3|14087.3|14072.3|14082.4|14067.4|3
1651163140000|2022-04-28 16:25:40|14085.5|14070.5|14089.7|14074.7|14089.7|14074.7|14083.2|14068.2|2
1651163150000|2022-04-28 16:25:50|||||||||1
1651163160000|2022-04-28 16:26:00|14090.2|14075.2|14090.2|14075.2|14090.2|14075.2|14090.2|14075.2|0
1651163170000|2022-04-28 16:26:10|||||||||2
1651163190000|2022-04-28 16:26:30|14090.3|14075.3|14089.2|14074.2|14090.3|14075.3|14089.2|14074.2|8
1651163200000|2022-04-28 16:26:40|14089.7|14074.7|14089.7|14074.7|14089.7|14074.7|14089.7|14074.7|0
1651163210000|2022-04-28 16:26:50|14089.2|14074.2|14094.6|14079.6|14094.6|14079.6|14089.2|14074.2|9
1651163220000|2022-04-28 16:27:00|14094.7|14079.7|14094.7|14079.7|14094.7|14079.7|14094.7|14079.7|1
1651163230000|2022-04-28 16:27:10|14095|14080|14095|14080|14095|14080|14095|14080|0
1651163240000|2022-04-28 16:27:20|14094.2|14079.2|14094.2|14079.2|14094.2|14079.2|14094.2|14079.2|9
1651163250000|2022-04-28 16:27:30|14094.1|14079.1|14094.1|14079.1|14094.1|14079.1|14094.1|14079.1|0
1651163260000|2022-04-28 16:27:40|14104.5|14089.5|14104|14089|14104.5|14089.5|14104|14089|12
1651163270000|2022-04-28 16:27:50|14104.4|14089.4|14104.5|14089.5|14104.5|14089.5|14104.4|14089.4|0
1651163280000|2022-04-28 16:28:00|14104|14089|14102.6|14087.6|14104|14089|14102.6|14087.6|0
1651163290000|2022-04-28 16:28:10|14102.7|14087.7|14104.9|14089.9|14105|14090|14102.7|14087.7|1
1651163300000|2022-04-28 16:28:20|14106.4|14091.4|14106.4|14091.4|14106.4|14091.4|14106.4|14091.4|2
1651163320000|2022-04-28 16:28:40|14105.1|14090.1|14106.9|14091.9|14106.9|14091.9|14105.1|14090.1|6
1651163330000|2022-04-28 16:28:50|14108.3|14093.3|14109.6|14094.6|14109.6|14094.6|14108.3|14093.3|2
1651163340000|2022-04-28 16:29:00|14110.5|14095.5|14111.5|14096.5|14111.5|14096.5|14110.5|14095.5|7
1651163350000|2022-04-28 16:29:10|14112|14097|14109.6|14094.6|14112.2|14097.2|14109.6|14094.6|16
1651163360000|2022-04-28 16:29:20|||||||||3
1651163420000|2022-04-28 16:30:20|14109.2|14094.2|14109.2|14094.2|14109.2|14094.2|14109.2|14094.2|0
1651163440000|2022-04-28 16:30:40|14106.9|14091.9|14108.7|14093.7|14108.7|14093.7|14106.8|14091.8|1
1651163450000|2022-04-28 16:30:50|14109.2|14094.2|14109.2|14094.2|14109.6|14094.6|14109.2|14094.2|1
1651163460000|2022-04-28 16:31:00|14109.1|14094.1|14109.6|14094.6|14109.6|14094.6|14109.1|14094.1|0
1651163470000|2022-04-28 16:31:10|14110.9|14095.9|14111|14096|14111|14096|14110.9|14095.9|0
1651163490000|2022-04-28 16:31:30|14111.1|14096.1|14111.1|14096.1|14111.1|14096.1|14111.1|14096.1|1
1651163510000|2022-04-28 16:31:50|14110.6|14095.6|14111.5|14096.5|14111.5|14096.5|14110.6|14095.6|1
1651163520000|2022-04-28 16:32:00|14110.2|14095.2|14109.7|14094.7|14110.2|14095.2|14109.3|14094.3|5
1651163550000|2022-04-28 16:32:30|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|0
1651163560000|2022-04-28 16:32:40|14111.1|14096.1|14107.1|14092.1|14111.1|14096.1|14107.1|14092.1|2
1651163570000|2022-04-28 16:32:50|14106.7|14091.7|14106.7|14091.7|14106.7|14091.7|14106.7|14091.7|0
1651163590000|2022-04-28 16:33:10|14105.8|14090.8|14105.9|14090.9|14105.9|14090.9|14105.8|14090.8|8
1651163600000|2022-04-28 16:33:20|14106.3|14091.3|14106.9|14091.9|14106.9|14091.9|14106.3|14091.3|1
1651163620000|2022-04-28 16:33:40|14106.8|14091.8|14106.8|14091.8|14106.8|14091.8|14106.8|14091.8|0
1651163640000|2022-04-28 16:34:00|14107|14092|14109.7|14094.7|14111.6|14096.6|14107|14092|9
1651163660000|2022-04-28 16:34:20|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|14109.3|14094.3|1
1651163680000|2022-04-28 16:34:40|14107.3|14092.3|14107.3|14092.3|14107.3|14092.3|14107.3|14092.3|1
1651163690000|2022-04-28 16:34:50|14106.3|14091.3|14104.4|14089.4|14106.3|14091.3|14104.4|14089.4|1
1651163700000|2022-04-28 16:35:00|14104.5|14089.5|14107.8|14092.8|14107.8|14092.8|14103.1|14088.1|3
1651163710000|2022-04-28 16:35:10|14106.8|14091.8|14106.4|14091.4|14106.8|14091.8|14105.9|14090.9|1
1651163740000|2022-04-28 16:35:40|14106.6|14091.6|14106.6|14091.6|14106.6|14091.6|14106.6|14091.6|0
1651163750000|2022-04-28 16:35:50|14108.9|14093.9|14109.3|14094.3|14109.3|14094.3|14108.9|14093.9|1
1651163770000|2022-04-28 16:36:10|14107.1|14092.1|14107.1|14092.1|14107.1|14092.1|14107.1|14092.1|3
1651163780000|2022-04-28 16:36:20|14107.5|14092.5|14108|14093|14108|14093|14107.5|14092.5|0
1651163800000|2022-04-28 16:36:40|14108.4|14093.4|14107.9|14092.9|14108.4|14093.4|14107.9|14092.9|0
1651163810000|2022-04-28 16:36:50|14108.4|14093.4|14108.4|14093.4|14108.4|14093.4|14108.4|14093.4|0
1651163820000|2022-04-28 16:37:00|14107|14092|14107.5|14092.5|14107.5|14092.5|14107|14092|0
1651163830000|2022-04-28 16:37:10|14107|14092|14107|14092|14107|14092|14107|14092|0
1651163840000|2022-04-28 16:37:20|14107.5|14092.5|14105.7|14090.7|14107.5|14092.5|14105.7|14090.7|5
1651163890000|2022-04-28 16:38:10|14107|14092|14105.2|14090.2|14107|14092|14105.2|14090.2|1
1651163900000|2022-04-28 16:38:20|14103.9|14088.9|14103.8|14088.8|14103.9|14088.9|14101.8|14086.8|6
1651163910000|2022-04-28 16:38:30|14105.2|14090.2|14105.7|14090.7|14105.7|14090.7|14105.2|14090.2|0
1651163920000|2022-04-28 16:38:40|14105.2|14090.2|14106.1|14091.1|14106.1|14091.1|14105.2|14090.2|2
1651163930000|2022-04-28 16:38:50|14108.8|14093.8|14110.1|14095.1|14110.1|14095.1|14108.8|14093.8|2
1651163950000|2022-04-28 16:39:10|14111.5|14096.5|14111.5|14096.5|14111.5|14096.5|14111.5|14096.5|3
1651163960000|2022-04-28 16:39:20|14116.6|14101.6|14128.2|14113.2|14128.2|14113.2|14116.6|14101.6|5
1651163970000|2022-04-28 16:39:30|14128.3|14113.3|14133.6|14118.6|14134.5|14119.5|14127|14112|22
1651163980000|2022-04-28 16:39:40|14132.2|14117.2|14133.1|14118.1|14133.1|14118.1|14132.2|14117.2|4
1651164000000|2022-04-28 16:40:00|14131.7|14116.7|14132.3|14117.3|14133.2|14118.2|14131.7|14116.7|4
1651164020000|2022-04-28 16:40:20|14131.8|14116.8|14132.3|14117.3|14132.3|14117.3|14131.8|14116.8|0
1651164040000|2022-04-28 16:40:40|14128.7|14113.7|14128.3|14113.3|14128.7|14113.7|14128.3|14113.3|2
1651164050000|2022-04-28 16:40:50|14129.6|14114.6|14132.3|14117.3|14132.7|14117.7|14129.6|14114.6|1
1651164060000|2022-04-28 16:41:00|14131.8|14116.8|14126.9|14111.9|14131.8|14116.8|14126.9|14111.9|1
1651164070000|2022-04-28 16:41:10|14126.8|14111.8|14125|14110|14126.8|14111.8|14125|14110|1
1651164080000|2022-04-28 16:41:20|14124.5|14109.5|14124.5|14109.5|14124.5|14109.5|14124.5|14109.5|0
1651164090000|2022-04-28 16:41:30|14124.4|14109.4|14120.4|14105.4|14124.4|14109.4|14119.4|14104.4|1
1651164100000|2022-04-28 16:41:40|14120.2|14105.2|14120.2|14105.2|14120.2|14105.2|14120.2|14105.2|0
1651164110000|2022-04-28 16:41:50|14119.2|14104.2|14119.2|14104.2|14119.2|14104.2|14119.2|14104.2|0
1651164120000|2022-04-28 16:42:00|14118.7|14103.7|14118.7|14103.7|14118.7|14103.7|14118.7|14103.7|0
1651164130000|2022-04-28 16:42:10|14119.2|14104.2|14119.2|14104.2|14119.2|14104.2|14119.2|14104.2|0
1651164140000|2022-04-28 16:42:20|14118.7|14103.7|14118.7|14103.7|14118.7|14103.7|14118.7|14103.7|4
1651164150000|2022-04-28 16:42:30|14118.5|14103.5|14115.5|14100.5|14118.5|14103.5|14115.5|14100.5|5
1651164160000|2022-04-28 16:42:40|14114.6|14099.6|14115.1|14100.1|14115.1|14100.1|14114.6|14099.6|0
1651164170000|2022-04-28 16:42:50|14114.9|14099.9|14113|14098|14114.9|14099.9|14113|14098|2
1651164180000|2022-04-28 16:43:00|14112.5|14097.5|14110.8|14095.8|14112.5|14097.5|14110.8|14095.8|5
1651164190000|2022-04-28 16:43:10|14110.7|14095.7|14108|14093|14110.7|14095.7|14107.6|14092.6|6
1651164200000|2022-04-28 16:43:20|14107.9|14092.9|14107|14092|14107.9|14092.9|14107|14092|1
1651164220000|2022-04-28 16:43:40|14107.5|14092.5|14107.5|14092.5|14107.5|14092.5|14107|14092|0
1651164230000|2022-04-28 16:43:50|14107.4|14092.4|14107.9|14092.9|14107.9|14092.9|14107.4|14092.4|1
1651164240000|2022-04-28 16:44:00|14108.4|14093.4|14108.4|14093.4|14108.4|14093.4|14108.4|14093.4|3
1651164250000|2022-04-28 16:44:10|14108.8|14093.8|14108.8|14093.8|14108.8|14093.8|14108.8|14093.8|1
1651164260000|2022-04-28 16:44:20|14117.3|14102.3|14120.1|14105.1|14120.1|14105.1|14117.3|14102.3|21
1651164270000|2022-04-28 16:44:30|14120|14105|14117.8|14102.8|14120|14105|14116.4|14101.4|1
1651164280000|2022-04-28 16:44:40|14116|14101|14116.4|14101.4|14116.4|14101.4|14115.9|14100.9|0
1651164290000|2022-04-28 16:44:50|14116.3|14101.3|14116.8|14101.8|14116.8|14101.8|14116.3|14101.3|2
1651164300000|2022-04-28 16:45:00|14116|14101|14122.6|14107.6|14122.6|14107.6|14116|14101|10
1651164310000|2022-04-28 16:45:10|14123.1|14108.1|14123.1|14108.1|14123.1|14108.1|14123.1|14108.1|0
1651164350000|2022-04-28 16:45:50|14124.6|14109.6|14124.1|14109.1|14124.6|14109.6|14124.1|14109.1|1
1651164360000|2022-04-28 16:46:00|14124.6|14109.6|14123.3|14108.3|14124.6|14109.6|14123.3|14108.3|2
1651164370000|2022-04-28 16:46:10|14124.2|14109.2|14123.3|14108.3|14124.2|14109.2|14123.3|14108.3|0
1651164390000|2022-04-28 16:46:30|14124.2|14109.2|14123.3|14108.3|14124.2|14109.2|14123.3|14108.3|4
1651164400000|2022-04-28 16:46:40|14122.8|14107.8|14122.8|14107.8|14122.8|14107.8|14122.8|14107.8|0
1651164420000|2022-04-28 16:47:00|14120.4|14105.4|14119.9|14104.9|14120.4|14105.4|14119.9|14104.9|2
1651164430000|2022-04-28 16:47:10|14118.6|14103.6|14117.5|14102.5|14118.6|14103.6|14117.5|14102.5|1
1651164450000|2022-04-28 16:47:30|14117.1|14102.1|14117.1|14102.1|14117.1|14102.1|14117.1|14102.1|0
1651164470000|2022-04-28 16:47:50|14116.9|14101.9|14116.9|14101.9|14116.9|14101.9|14116.9|14101.9|2
1651164480000|2022-04-28 16:48:00|14117.8|14102.8|14118.3|14103.3|14118.3|14103.3|14117.8|14102.8|4
1651164490000|2022-04-28 16:48:10|14121.1|14106.1|14121.6|14106.6|14121.6|14106.6|14121.1|14106.1|1
1651164510000|2022-04-28 16:48:30|14122|14107|14122.1|14107.1|14122.1|14107.1|14122|14107|0
1651164530000|2022-04-28 16:48:50|14122.9|14107.9|14123.6|14108.6|14123.6|14108.6|14122.9|14107.9|2
1651164540000|2022-04-28 16:49:00|||||||||1
1651164550000|2022-04-28 16:49:10|14124.9|14109.9|14128|14113|14128|14113|14124.9|14109.9|1
1651164580000|2022-04-28 16:49:40|14140.5|14125.5|14139.6|14124.6|14140.5|14125.5|14139.6|14124.6|1
1651164590000|2022-04-28 16:49:50|14140.1|14125.1|14140.1|14125.1|14140.1|14125.1|14140.1|14125.1|0
1651164600000|2022-04-28 16:50:00|14140.9|14125.9|14139.1|14124.1|14140.9|14125.9|14138.8|14123.8|6
1651164610000|2022-04-28 16:50:10|14140.5|14125.5|14143.4|14128.4|14143.9|14128.9|14139.1|14124.1|13
1651164620000|2022-04-28 16:50:20|14143|14128|14143.9|14128.9|14143.9|14128.9|14143|14128|0
1651164630000|2022-04-28 16:50:30|14144.3|14129.3|14144.3|14129.3|14144.3|14129.3|14144.3|14129.3|0
1651164640000|2022-04-28 16:50:40|14144.7|14129.7|14146.2|14131.2|14149.2|14134.2|14144.7|14129.7|31
1651164660000|2022-04-28 16:51:00|14146.3|14131.3|14163.3|14148.3|14163.3|14148.3|14146.3|14131.3|7
1651164670000|2022-04-28 16:51:10|14163.8|14148.8|14178.8|14163.8|14178.8|14163.8|14163.8|14148.8|20
1651164680000|2022-04-28 16:51:20|14194.1|14179.1|14209|14194|14209|14194|14194.1|14179.1|35
1651164690000|2022-04-28 16:51:30|14209.6|14194.6|14220.8|14205.8|14220.8|14205.8|14209.6|14194.6|10
1651164700000|2022-04-28 16:51:40|14220.9|14205.9|14219.4|14204.4|14220.9|14205.9|14217.6|14202.6|14
1651164710000|2022-04-28 16:51:50|14219.3|14204.3|14214.1|14199.1|14219.3|14204.3|14212|14197|18
1651164720000|2022-04-28 16:52:00|14212.3|14197.3|14217.6|14202.6|14218.1|14203.1|14212.3|14197.3|16
1651164730000|2022-04-28 16:52:10|14218.3|14203.3|14244.9|14229.9|14245.3|14230.3|14217.8|14202.8|64
1651164740000|2022-04-28 16:52:20|14247.8|14232.8|14244.2|14229.2|14248.7|14233.7|14243.8|14228.8|10
1651164750000|2022-04-28 16:52:30|14244.1|14229.1|14252.2|14237.2|14254.2|14239.2|14244.1|14229.1|49
1651164760000|2022-04-28 16:52:40|14254|14239|14245.5|14230.5|14254|14239|14245.5|14230.5|31
1651164770000|2022-04-28 16:52:50|14246.9|14231.9|14246.8|14231.8|14246.9|14231.9|14246|14231|3
1651164780000|2022-04-28 16:53:00|14246.9|14231.9|14249|14234|14249.1|14234.1|14246.9|14231.9|3
1651164790000|2022-04-28 16:53:10|14248.6|14233.6|14248.6|14233.6|14248.6|14233.6|14248.6|14233.6|1
1651164800000|2022-04-28 16:53:20|14249|14234|14252.1|14237.1|14253.6|14238.6|14249|14234|13
1651164810000|2022-04-28 16:53:30|14252.6|14237.6|14323.8|14308.8|14336.9|14313.1|14252.1|14237.1|132
1651164820000|2022-04-28 16:53:40|14323.4|14308.4|14323.4|14308.4|14328.8|14313.8|14320.3|14305.3|18
1651164830000|2022-04-28 16:53:50|14324.8|14309.8|14332|14317|14343.8|14318.5|14324.8|14306.3|9
1651164840000|2022-04-28 16:54:00|14341.5|14326.5|14349.8|14334.8|14351.3|14336.3|14340|14325|56
1651164850000|2022-04-28 16:54:10|14355.2|14340.2|14360.7|14345.7|14374.5|14359.5|14354.7|14326.6|29
1651164860000|2022-04-28 16:54:20|14361.2|14346.2|14359.9|14344.9|14374.7|14348.2|14350|14331.1|30
1651164870000|2022-04-28 16:54:30|14360.8|14345.8|14365|14350|14369.2|14351|14360.8|14340.8|4
1651164880000|2022-04-28 16:54:40|14369.6|14344.6|14361.4|14336.4|14369.6|14345.7|14352.6|14335.7|8
1651164890000|2022-04-28 16:54:50|14360.5|14335.5|14368.8|14353.8|14368.8|14353.8|14350.2|14334.2|5
1651164900000|2022-04-28 16:55:00|14376.6|14361.6|14361.9|14346.9|14376.6|14361.6|14361.9|14346.9|22
1651164910000|2022-04-28 16:55:10|14362.3|14347.3|14352.6|14327.6|14362.4|14347.4|14352.6|14327.6|23
1651164920000|2022-04-28 16:55:20|14352.8|14327.8|14365.4|14350.4|14369.6|14350.4|14341.6|14316.6|5
1651164930000|2022-04-28 16:55:30|14366.3|14351.3|14374.7|14349.7|14376.4|14361.4|14366|14347.3|9
1651164940000|2022-04-28 16:55:40|14370.6|14355.6|14369|14354|14370.6|14355.6|14363.5|14348.5|19
1651164950000|2022-04-28 16:55:50|14360|14345|14363.8|14338.8|14372.1|14347.2|14341.9|14326.9|17
1651164960000|2022-04-28 16:56:00|14360.6|14345.6|14351.1|14336.1|14365.3|14350.3|14351.1|14322|8
1651164970000|2022-04-28 16:56:10|14351.6|14336.6|14347.6|14332.6|14351.6|14336.6|14347.1|14332.1|0
1651164980000|2022-04-28 16:56:20|14347.1|14332.1|14334.3|14319.3|14347.6|14332.6|14332.3|14317.3|7
1651164990000|2022-04-28 16:56:30|14333.5|14318.5|14333|14318|14340.5|14318.5|14324|14303|12
1651165000000|2022-04-28 16:56:40|14333.4|14318.4|14328.4|14303.4|14333.4|14318.4|14319.1|14303.4|4
1651165010000|2022-04-28 16:56:50|14323.4|14308.4|14324.3|14309.3|14324.3|14309.3|14323.4|14308.4|0
1651165020000|2022-04-28 16:57:00|14324.5|14309.5|14325.3|14310.3|14329.3|14314.3|14323.5|14308.5|19
1651165030000|2022-04-28 16:57:10|14325.2|14310.2|14328.6|14313.6|14328.6|14313.6|14320.4|14305.4|8
1651165040000|2022-04-28 16:57:20|14337.3|14322.3|14325|14310|14337.3|14322.3|14324.1|14309.1|36
1651165050000|2022-04-28 16:57:30|14325.8|14310.8|14326.2|14311.2|14326.7|14311.7|14324.5|14309.5|0
1651165060000|2022-04-28 16:57:40|14330.5|14315.5|14329.7|14314.7|14330.5|14315.5|14329.7|14314.7|0
1651165070000|2022-04-28 16:57:50|14330.1|14315.1|14329.6|14314.6|14330.1|14315.1|14327.8|14312.8|4
1651165080000|2022-04-28 16:58:00|14328.7|14313.7|14324.5|14309.5|14330.3|14315.3|14324.5|14309.5|8
1651165100000|2022-04-28 16:58:20|14327.3|14302.3|14282.7|14267.7|14327.3|14302.3|14277.8|14262.8|54
1651165110000|2022-04-28 16:58:30|14283.2|14268.2|14292|14277|14308.3|14280.5|14283.2|14268.2|14
1651165120000|2022-04-28 16:58:40|14292.1|14277.1|14268.4|14243.4|14292.1|14277.1|14260.7|14235.7|80
1651165130000|2022-04-28 16:58:50|14263.9|14248.9|14266|14251|14270.1|14251.9|14262.9|14243.3|3
1651165140000|2022-04-28 16:59:00|14268.3|14253.3|14263.1|14248.1|14268.3|14253.3|14262.9|14247.9|2
1651165150000|2022-04-28 16:59:10|14262.1|14247.1|14253.4|14238.4|14262.1|14247.1|14253.4|14238.4|11
1651165160000|2022-04-28 16:59:20|14250.2|14235.2|14232.8|14217.8|14250.2|14235.2|14232.8|14217.8|15
1651165170000|2022-04-28 16:59:30|14233.8|14218.8|14240.2|14225.2|14244.7|14228.2|14233.8|14218.8|13
1651165180000|2022-04-28 16:59:40|14239.7|14224.7|14274.1|14249.1|14274.7|14258.1|14239.7|14224.7|13
1651165190000|2022-04-28 16:59:50|14268.6|14253.6|14270.4|14245.4|14270.9|14254|14267.2|14245.4|2
1651165200000|2022-04-28 17:00:00|14266.2|14251.2|14265|14250|14269.4|14254.4|14263|14248|3
1651165210000|2022-04-28 17:00:10|14267.7|14252.7|14267.7|14252.7|14267.7|14252.7|14267.7|14252.7|1
1651165230000|2022-04-28 17:00:30|14267.2|14252.2|14265|14250|14267.2|14252.2|14265|14250|3
1651165250000|2022-04-28 17:00:50|14265.4|14250.4|14265.4|14250.4|14265.4|14250.4|14265.4|14250.4|1
1651165260000|2022-04-28 17:01:00|14266.3|14251.3|14296.4|14271.4|14296.9|14271.9|14266.3|14251.3|4
1651165270000|2022-04-28 17:01:10|14283.6|14246.1|14240|14202.5|14283.6|14248.9|14240|14202.5|114
1651165280000|2022-04-28 17:01:20|14240.4|14202.9|14240.8|14225.8|14241.3|14225.8|14221.7|14202.5|31
1651165290000|2022-04-28 17:01:30|14240.7|14225.7|14251.1|14226.1|14252.1|14236.1|14240.6|14225.6|10
1651165300000|2022-04-28 17:01:40|14250.7|14225.7|14250.8|14225.8|14250.8|14225.8|14250.7|14225.7|1
1651165310000|2022-04-28 17:01:50|14246.2|14231.2|14254.3|14229.3|14262.3|14231.2|14245.7|14223.5|17
1651165320000|2022-04-28 17:02:00|14253.8|14228.8|14255|14240|14255.3|14240.3|14246.8|14227.4|4
1651165330000|2022-04-28 17:02:10|14262.7|14237.7|14256.5|14241.5|14262.7|14241.5|14256.5|14237.3|1
1651165340000|2022-04-28 17:02:20|14257.4|14242.4|14257|14242|14261.8|14246.8|14255.6|14240.6|3
1651165350000|2022-04-28 17:02:30|14256.5|14241.5|14258.8|14243.8|14261.9|14246.9|14256.5|14241.5|2
1651165360000|2022-04-28 17:02:40|14258.3|14243.3|14258.9|14243.9|14263.4|14248.4|14256.2|14241.2|3
1651165370000|2022-04-28 17:02:50|14256.3|14241.3|14258.1|14243.1|14258.2|14243.1|14254|14233.2|6
1651165380000|2022-04-28 17:03:00|14255.4|14240.4|14261.3|14246.3|14262.2|14247.2|14255.4|14240.4|4
1651165390000|2022-04-28 17:03:10|14260.9|14245.9|14263.2|14248.2|14263.2|14248.2|14260.9|14245.9|1
1651165400000|2022-04-28 17:03:20|14263.1|14248.1|14263.6|14248.6|14263.6|14248.6|14263.1|14248.1|2
1651165410000|2022-04-28 17:03:30|14263.2|14248.2|14263.2|14248.2|14263.2|14248.2|14263.2|14248.2|0
1651165420000|2022-04-28 17:03:40|14263.6|14248.6|14279.5|14264.5|14279.5|14264.5|14262.3|14247.3|14
1651165430000|2022-04-28 17:03:50|14280.4|14265.4|14280.1|14265.1|14280.9|14265.9|14279.5|14264.5|6
1651165440000|2022-04-28 17:04:00|14279.3|14264.3|14281.2|14266.2|14283.4|14268.4|14275.6|14260.6|11
1651165450000|2022-04-28 17:04:10|14280.8|14265.8|14278.6|14263.6|14280.8|14265.8|14277.6|14262.6|1
1651165460000|2022-04-28 17:04:20|14278.1|14263.1|14278.1|14263.1|14278.1|14263.1|14278.1|14263.1|0
1651165470000|2022-04-28 17:04:30|14279.5|14264.5|14278.6|14263.6|14279.5|14264.5|14276.2|14261.2|12
1651165480000|2022-04-28 17:04:40|14276.2|14261.2|14280|14265|14280|14265|14274.9|14259.9|6
1651165490000|2022-04-28 17:04:50|14280.4|14265.4|14288|14273|14288|14273|14280.4|14265.4|16
1651165500000|2022-04-28 17:05:00|14287.6|14272.6|14302.6|14287.6|14303.4|14288.4|14287.6|14272.6|11
1651165510000|2022-04-28 17:05:10|14303.5|14288.5|14309.3|14294.3|14312.6|14297.6|14303.5|14288.5|18
1651165520000|2022-04-28 17:05:20|14303.9|14288.9|14306.1|14291.1|14306.1|14291.1|14303|14288|1
1651165530000|2022-04-28 17:05:30|14306.6|14291.6|14301.4|14286.4|14306.6|14291.6|14301.4|14286.4|6
1651165540000|2022-04-28 17:05:40|14301.8|14286.8|14302.8|14287.8|14302.8|14287.8|14301.8|14286.8|0
1651165550000|2022-04-28 17:05:50|14303.1|14288.1|14301.7|14286.7|14304.2|14289.2|14300.6|14285.6|2
1651165560000|2022-04-28 17:06:00|14301.2|14286.2|14310.6|14295.6|14314.7|14299.7|14301.2|14286.2|9
1651165570000|2022-04-28 17:06:10|14306.7|14291.7|14308.4|14293.4|14312.6|14297.6|14305.8|14290.8|11
1651165580000|2022-04-28 17:06:20|14311.2|14296.2|14315.3|14300.3|14316.2|14301.2|14311.2|14296.2|2
1651165590000|2022-04-28 17:06:30|||||||||1
1651165600000|2022-04-28 17:06:40|14315.7|14300.7|14316.6|14301.6|14317|14302|14314.8|14299.8|10
1651165610000|2022-04-28 17:06:50|14317|14302|14317.5|14302.5|14317.5|14302.5|14316.6|14301.6|0
1651165620000|2022-04-28 17:07:00|14317.7|14302.7|14345.9|14330.9|14347.2|14332.2|14317.7|14302.7|27
1651165630000|2022-04-28 17:07:10|14347.6|14332.6|14338.6|14323.6|14347.6|14332.6|14338.6|14323.6|7
1651165640000|2022-04-28 17:07:20|14336.8|14321.8|14332.8|14317.8|14339.2|14324.2|14332.8|14317.8|9
1651165650000|2022-04-28 17:07:30|14331|14316|14317.1|14302.1|14331|14316|14317|14302|6
1651165660000|2022-04-28 17:07:40|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|0
1651165670000|2022-04-28 17:07:50|14315.2|14300.2|14311.5|14296.5|14315.2|14300.2|14311.5|14296.5|5
1651165680000|2022-04-28 17:08:00|14309.7|14294.7|14317.3|14302.3|14317.3|14302.3|14309.3|14294.3|1
1651165690000|2022-04-28 17:08:10|14319.9|14304.9|14322.6|14307.6|14323.1|14308.1|14319.9|14304.9|0
1651165700000|2022-04-28 17:08:20|14322.1|14307.1|14319.9|14304.9|14322.1|14307.1|14319.9|14304.9|0
1651165710000|2022-04-28 17:08:30|14319.8|14304.8|14321.7|14306.7|14321.7|14306.7|14318.5|14303.5|3
1651165720000|2022-04-28 17:08:40|14322.1|14307.1|14318.7|14303.7|14324.1|14309.1|14318.2|14303.2|4
1651165730000|2022-04-28 17:08:50|14323.1|14308.1|14326.9|14311.9|14328.7|14313.7|14323.1|14308.1|2
1651165740000|2022-04-28 17:09:00|14329.2|14314.2|14340.1|14325.1|14340.1|14325.1|14329.2|14314.2|15
1651165750000|2022-04-28 17:09:10|14342.7|14327.7|14347.5|14332.5|14347.5|14332.5|14339.1|14324.1|5
1651165760000|2022-04-28 17:09:20|14347.1|14332.1|14344.2|14329.2|14347.1|14332.1|14341|14326|1
1651165770000|2022-04-28 17:09:30|14344.6|14329.6|14344.6|14329.6|14345.1|14330.1|14344.2|14329.2|0
1651165780000|2022-04-28 17:09:40|14344.2|14329.2|14344.2|14329.2|14344.2|14329.2|14344.2|14329.2|0
1651165790000|2022-04-28 17:09:50|14344.8|14329.8|14344.8|14329.8|14344.8|14329.8|14344.8|14329.8|0
1651165800000|2022-04-28 17:10:00|14345.2|14330.2|14344.2|14319.2|14345.5|14330.5|14344.2|14319.2|5
1651165810000|2022-04-28 17:10:10|14338.8|14323.8|14346.9|14331.9|14348.7|14333.7|14338.8|14323.8|9
1651165820000|2022-04-28 17:10:20|14347|14332|14348.7|14333.7|14348.7|14333.7|14347|14332|3
1651165830000|2022-04-28 17:10:30|14348.5|14333.5|14351.4|14336.4|14351.6|14336.6|14348.5|14333.5|1
1651165840000|2022-04-28 17:10:40|14353.2|14338.2|14357.2|14342.2|14357.2|14342.2|14353.2|14338.2|2
1651165850000|2022-04-28 17:10:50|14357.3|14342.3|14360.5|14345.5|14360.5|14345.5|14357.3|14342.3|7
1651165860000|2022-04-28 17:11:00|14360.4|14345.4|14388.6|14373.6|14388.6|14373.6|14359.1|14344.1|12
1651165870000|2022-04-28 17:11:10|14389.1|14374.1|14401.9|14386.9|14409.3|14394.3|14389.1|14370.4|17
1651165880000|2022-04-28 17:11:20|14371.3|14333.8|14368.4|14330.9|14371.3|14338|14363|14327.8|26
1651165890000|2022-04-28 17:11:30|14368.8|14331.3|14360.9|14345.9|14368.8|14345.9|14350.9|14331.3|20
1651165900000|2022-04-28 17:11:40|14361.3|14346.3|14362.9|14347.9|14363.8|14348.8|14361.3|14346.3|0
1651165910000|2022-04-28 17:11:50|14363.4|14348.4|14365|14350|14365|14350|14363.4|14348.4|6
1651165920000|2022-04-28 17:12:00|14364|14349|14364.9|14349.9|14364.9|14349.9|14363.5|14348.5|2
1651165930000|2022-04-28 17:12:10|14365.3|14350.3|14366.6|14351.6|14366.6|14351.6|14365.3|14350.3|1
1651165940000|2022-04-28 17:12:20|14367|14352|14366.6|14351.6|14367|14352|14366.6|14351.6|0
1651165950000|2022-04-28 17:12:30|14365.3|14350.3|14366.6|14351.6|14366.6|14351.6|14365.3|14350.3|1
1651165970000|2022-04-28 17:12:50|14367.1|14352.1|14372.4|14357.4|14376.1|14357.5|14367.1|14351.1|2
1651165980000|2022-04-28 17:13:00|14372.5|14357.5|14374.4|14359.4|14374.4|14359.4|14372.5|14357.5|1
1651165990000|2022-04-28 17:13:10|14376.2|14361.2|14381.5|14366.5|14384.7|14369.1|14376.2|14359.7|4
1651166000000|2022-04-28 17:13:20|14386.6|14349.1|14381.6|14356.6|14387.4|14356.6|14381.6|14349|0
1651166010000|2022-04-28 17:13:30|14386.5|14349|14385.4|14370.4|14387.9|14370.4|14380.4|14349|0
1651166020000|2022-04-28 17:13:40|14385.8|14370.8|14386.1|14371.1|14386.1|14371.1|14385.8|14370.8|0
1651166030000|2022-04-28 17:13:50|14387|14372|14388.2|14373.2|14388.2|14373.2|14387|14372|2
1651166040000|2022-04-28 17:14:00|14392|14377|14398.1|14383.1|14398.1|14383.1|14386.6|14371.6|4
1651166050000|2022-04-28 17:14:10|14397.6|14382.6|14388.5|14373.5|14397.6|14382.6|14388.5|14368.9|5
1651166060000|2022-04-28 17:14:20|14389.6|14374.6|14386.8|14371.8|14396.4|14377.2|14384.4|14359.4|3
1651166070000|2022-04-28 17:14:30|14386.3|14371.3|14386.3|14371.3|14386.3|14371.3|14386.3|14371.3|2
1651166080000|2022-04-28 17:14:40|14386|14371|14374.8|14359.8|14386|14371|14374.6|14359.6|3
1651166090000|2022-04-28 17:14:50|14374.9|14359.9|14374.5|14359.5|14374.9|14359.9|14373.6|14358.6|0
1651166100000|2022-04-28 17:15:00|14374.8|14359.8|14375.2|14360.2|14375.2|14360.2|14373.9|14358.9|5
1651166110000|2022-04-28 17:15:10|14378|14363|14377.5|14362.5|14379.6|14364.6|14377.5|14362.5|10
1651166120000|2022-04-28 17:15:20|14380.6|14365.6|14384.4|14369.4|14384.6|14369.6|14380.6|14365.6|2
1651166130000|2022-04-28 17:15:30|14384.8|14369.8|14389.2|14374.2|14389.2|14374.2|14384.8|14369.8|2
1651166140000|2022-04-28 17:15:40|14396.7|14381.7|14396.7|14381.7|14401.3|14383.9|14396.7|14360.7|2
1651166150000|2022-04-28 17:15:50|14397.5|14382.5|14399.1|14384.1|14399.4|14384.4|14397.5|14382.5|0
1651166160000|2022-04-28 17:16:00|14397.3|14382.3|14397.7|14382.7|14399.3|14384.3|14397.3|14382.3|4
1651166170000|2022-04-28 17:16:10|14396.3|14381.3|14398.5|14383.5|14398.5|14383.5|14396.3|14381.3|1
1651166180000|2022-04-28 17:16:20|14398.9|14383.9|14398.9|14383.9|14398.9|14383.9|14398.9|14383.9|1
1651166190000|2022-04-28 17:16:30|14401.6|14386.6|14402.1|14387.1|14402.1|14387.1|14401.6|14386.6|1
1651166200000|2022-04-28 17:16:40|14402.5|14387.5|14402.5|14387.5|14402.5|14387.5|14402.1|14387.1|1
1651166210000|2022-04-28 17:16:50|14404.3|14389.3|14404.3|14389.3|14404.3|14389.3|14404.3|14389.3|1
1651166220000|2022-04-28 17:17:00|14405.2|14390.2|14416.9|14401.9|14416.9|14401.9|14405.2|14390.2|3
1651166230000|2022-04-28 17:17:10|14417|14402|14417|14402|14417|14402|14417|14402|0
1651166240000|2022-04-28 17:17:20|14417.3|14402.3|14423.8|14408.8|14423.8|14408.8|14416.9|14401.9|2
1651166250000|2022-04-28 17:17:30|14428.2|14413.2|14432.6|14417.6|14432.8|14417.8|14428.2|14413.2|6
1651166260000|2022-04-28 17:17:40|14433.5|14418.5|14415.1|14400.1|14433.5|14418.5|14415.1|14396.6|20
1651166270000|2022-04-28 17:17:50|14413.7|14398.7|14417.2|14392.2|14424.4|14407.4|14413.6|14386.4|5
1651166280000|2022-04-28 17:18:00|14416.6|14401.6|14412.1|14397.1|14420.2|14405.2|14412.1|14394.8|1
1651166290000|2022-04-28 17:18:10|14413.1|14398.1|14413.1|14375.6|14413.1|14398.1|14411.3|14373.8|1
1651166300000|2022-04-28 17:18:20|14411.8|14374.3|14398.2|14373.2|14411.8|14376.5|14398.2|14367.9|0
1651166320000|2022-04-28 17:18:40|14339.7|14324.7|14347.9|14322.9|14347.9|14324.7|14339.7|14321.5|134
1651166330000|2022-04-28 17:18:50|14340.3|14325.3|14329|14314|14340.3|14325.3|14329|14314|24
1651166340000|2022-04-28 17:19:00|14325.9|14310.9|14325.4|14310.4|14325.9|14310.9|14323.2|14308.2|13
1651166350000|2022-04-28 17:19:10|14325.7|14310.7|14297.5|14282.5|14325.7|14310.7|14297.5|14282.5|17
1651166360000|2022-04-28 17:19:20|14297.9|14282.9|14309.8|14294.8|14317.3|14294.8|14297.9|14279.8|4
1651166370000|2022-04-28 17:19:30|14309.9|14294.9|14304.9|14289.9|14310|14295|14304.9|14289.9|6
1651166380000|2022-04-28 17:19:40|14302.7|14287.7|14312.2|14287.2|14312.7|14289.9|14302.4|14287.2|2
1651166390000|2022-04-28 17:19:50|14311.7|14286.7|14307.7|14292.7|14312.7|14292.7|14307.3|14285.9|1
1651166400000|2022-04-28 17:20:00|14308.7|14293.7|14326.2|14288.7|14327.3|14312.3|14308.7|14288.7|6
1651166410000|2022-04-28 17:20:10|14322.9|14297.9|14324.9|14309.9|14330.6|14309.9|14322.5|14297.9|0
1651166420000|2022-04-28 17:20:20|14326.1|14311.1|14326.2|14311.2|14326.2|14311.2|14326.1|14311.1|0
1651166430000|2022-04-28 17:20:30|14326.4|14311.4|14326.4|14311.4|14326.4|14311.4|14326.4|14311.4|1
1651166440000|2022-04-28 17:20:40|14327.1|14312.1|14328|14313|14333.4|14313|14327.1|14308.4|1
1651166450000|2022-04-28 17:20:50|14328.8|14313.8|14328.8|14313.8|14328.8|14313.8|14328.4|14313.4|1
1651166460000|2022-04-28 17:21:00|14329.4|14314.4|14332.9|14317.9|14332.9|14317.9|14329|14314|1
1651166470000|2022-04-28 17:21:10|14338.6|14323.6|14343.4|14328.4|14343.4|14328.4|14338.6|14323.6|2
1651166480000|2022-04-28 17:21:20|14342.9|14327.9|14336.4|14311.4|14342.9|14327.9|14330.6|14311.4|7
1651166490000|2022-04-28 17:21:30|14331|14316|14331|14316|14336.7|14316.4|14330.5|14311.4|5
1651166500000|2022-04-28 17:21:40|14330|14315|14329.9|14314.9|14330|14315|14329.9|14314.9|1
1651166510000|2022-04-28 17:21:50|14330.4|14315.4|14332.2|14317.2|14336.2|14317.2|14330.4|14311.2|1
1651166520000|2022-04-28 17:22:00|14332.7|14317.7|14333.9|14318.9|14334.2|14319.2|14332.7|14317.7|0
1651166530000|2022-04-28 17:22:10|14344.1|14319.1|14345.7|14320.7|14351.3|14320.7|14344.1|14313.8|1
1651166540000|2022-04-28 17:22:20|14345.9|14320.9|14346.4|14321.4|14346.4|14321.4|14345.9|14320.9|1
1651166550000|2022-04-28 17:22:30|14346.8|14321.8|14346.3|14321.3|14346.8|14321.8|14346.3|14321.3|0
1651166560000|2022-04-28 17:22:40|14346.8|14321.8|14343.6|14328.6|14348.1|14328.6|14343.1|14321.7|1
1651166570000|2022-04-28 17:22:50|14343.2|14328.2|14342.3|14327.3|14343.2|14328.2|14342.3|14327.3|2
1651166580000|2022-04-28 17:23:00|14344.1|14329.1|14365.4|14340.4|14370.8|14340.4|14344.1|14325.6|17
1651166590000|2022-04-28 17:23:10|14366.3|14341.3|14366.4|14341.4|14366.4|14341.4|14366.3|14341.3|0
1651166610000|2022-04-28 17:23:30|14367.4|14342.4|14367.4|14342.4|14367.4|14342.4|14367.4|14342.4|0
1651166620000|2022-04-28 17:23:40|14374.1|14359.1|14378.6|14363.6|14385.1|14363.6|14374.1|14359.1|12
1651166630000|2022-04-28 17:23:50|14377.5|14362.5|14377.5|14362.5|14378|14363|14376.6|14361.6|1
1651166640000|2022-04-28 17:24:00|14377.6|14362.6|14381|14366|14381|14366|14377.6|14362.6|4
1651166650000|2022-04-28 17:24:10|14383.2|14368.2|14374.1|14359.1|14383.6|14368.5|14374.1|14356.4|21
1651166660000|2022-04-28 17:24:20|14374|14359|14358.3|14343.3|14374|14359|14358.3|14343.3|10
1651166670000|2022-04-28 17:24:30|14358.2|14343.2|14357.7|14342.7|14358.2|14343.2|14357.7|14342.7|3
1651166680000|2022-04-28 17:24:40|14355.1|14340.1|14365.5|14328|14365.5|14340.1|14354.7|14327.4|8
1651166700000|2022-04-28 17:25:00|14365|14327.5|14357.2|14319.7|14372.7|14335.2|14336.9|14319.7|4
1651166710000|2022-04-28 17:25:10|14356.2|14318.7|14356.2|14318.7|14356.2|14318.7|14356.1|14318.6|0
1651166730000|2022-04-28 17:25:30|14356.3|14318.8|14355.2|14317.7|14356.3|14318.8|14355.2|14317.7|58
1651166740000|2022-04-28 17:25:40|14344.1|14319.1|14344.1|14319.1|14344.1|14319.1|14344.1|14319.1|0
1651166750000|2022-04-28 17:25:50|14339.5|14324.5|14340.4|14315.4|14340.4|14325.4|14339.5|14315.4|4
1651166760000|2022-04-28 17:26:00|14341.3|14316.3|14340.8|14325.8|14341.3|14325.8|14336.7|14316.3|1
1651166770000|2022-04-28 17:26:10|14340.7|14325.7|14340.7|14325.7|14340.7|14325.7|14340.7|14325.7|3
1651166790000|2022-04-28 17:26:30|14340.2|14325.2|14336.7|14321.7|14340.2|14325.2|14336.7|14321.7|2
1651166800000|2022-04-28 17:26:40|14337.2|14322.2|14336.2|14321.2|14337.2|14322.2|14336.2|14321.2|1
1651166810000|2022-04-28 17:26:50|14335.7|14320.7|14335.7|14320.7|14335.7|14320.7|14335.7|14320.7|2
1651166820000|2022-04-28 17:27:00|14336.1|14321.1|14353.1|14338.1|14355|14338.5|14336.1|14321.1|9
1651166840000|2022-04-28 17:27:20|14353.2|14338.2|14355.5|14330.5|14355.5|14338.2|14348.7|14330.5|169
1651166860000|2022-04-28 17:27:40|14355.4|14330.4|14351.3|14336.3|14355.4|14336.3|14351.3|14330.4|2
1651166870000|2022-04-28 17:27:50|14350.8|14335.8|14354.1|14339.1|14354.1|14339.1|14350.4|14335.4|2
1651166880000|2022-04-28 17:28:00|14355|14340|14354.5|14339.5|14355|14340|14354.5|14339.5|1
1651166890000|2022-04-28 17:28:10|14357.3|14342.3|14354.7|14339.7|14357.3|14342.3|14354.7|14339.7|3
1651166900000|2022-04-28 17:28:20|14354.3|14339.3|14354.3|14339.3|14354.3|14339.3|14350.7|14335.7|4
1651166910000|2022-04-28 17:28:30|14351.7|14336.7|14351.7|14336.7|14351.7|14336.7|14351.7|14336.7|0
1651166920000|2022-04-28 17:28:40|14354.3|14339.3|14353.4|14338.4|14354.3|14339.3|14353.4|14338.4|3
1651166930000|2022-04-28 17:28:50|14353|14338|14351.7|14336.7|14353|14338|14351.2|14336.2|2
1651166940000|2022-04-28 17:29:00|14355.4|14340.4|14358.4|14343.4|14358.8|14343.8|14355.4|14340.4|7
1651166950000|2022-04-28 17:29:10|14360.2|14345.2|14360.2|14345.2|14360.2|14345.2|14360.2|14345.2|2
1651166970000|2022-04-28 17:29:30|14360.4|14345.4|14365.3|14350.3|14365.3|14350.3|14360.4|14345.4|4
1651166980000|2022-04-28 17:29:40|14368|14353|14369.5|14354.5|14369.5|14354.5|14365.8|14350.8|2
1651166990000|2022-04-28 17:29:50|||||||||1
1651167000000|2022-04-28 17:30:00|14369.6|14354.6|14363.5|14348.5|14369.6|14354.6|14363.5|14348.5|2
1651167010000|2022-04-28 17:30:10|14363.7|14348.7|14358|14343|14363.7|14348.7|14358|14343|71
1651167020000|2022-04-28 17:30:20|14357.9|14342.9|14349.2|14334.2|14357.9|14342.9|14349.2|14334.2|3
1651167030000|2022-04-28 17:30:30|14349.6|14334.6|14347.8|14332.8|14349.6|14334.6|14347.4|14332.4|4
1651167040000|2022-04-28 17:30:40|14350.5|14335.5|14350.5|14335.5|14350.9|14335.9|14350.5|14335.5|0
1651167050000|2022-04-28 17:30:50|14348.7|14333.7|14341.6|14326.6|14348.7|14333.7|14340.3|14325.3|2
1651167060000|2022-04-28 17:31:00|14342|14327|14342.1|14327.1|14343|14328|14341.6|14326.6|1
1651167070000|2022-04-28 17:31:10|14341.2|14326.2|14343|14328|14343|14328|14341.2|14326.2|0
1651167080000|2022-04-28 17:31:20|14341.9|14326.9|14341.4|14326.4|14341.9|14326.9|14341.4|14326.4|0
1651167090000|2022-04-28 17:31:30|14344.1|14329.1|14343.9|14328.9|14344.5|14329.5|14343.6|14328.6|1
1651167100000|2022-04-28 17:31:40|14343.4|14328.4|14344.3|14329.3|14344.3|14329.3|14343.4|14328.4|3
1651167110000|2022-04-28 17:31:50|14343.8|14328.8|14345.3|14330.3|14345.3|14330.3|14343.8|14328.8|1
1651167120000|2022-04-28 17:32:00|14356.6|14341.6|14368.4|14353.4|14368.4|14353.4|14356.6|14341.6|15
1651167130000|2022-04-28 17:32:10|14368.9|14353.9|14373.4|14358.4|14374.2|14359.2|14368.9|14353.9|15
1651167140000|2022-04-28 17:32:20|14373.3|14358.3|14373.3|14358.3|14373.8|14358.8|14373.3|14358.3|16
1651167150000|2022-04-28 17:32:30|14372.7|14357.7|14373.7|14358.7|14373.7|14358.7|14372.3|14357.3|4
1651167160000|2022-04-28 17:32:40|||||||||3
1651167170000|2022-04-28 17:32:50|||||||||11
1651167180000|2022-04-28 17:33:00|||||||||2
1651167190000|2022-04-28 17:33:10|14370.6|14355.6|14379.1|14364.1|14379.1|14364.1|14370.3|14355.3|5
1651167200000|2022-04-28 17:33:20|14379.2|14364.2|14380.6|14365.6|14380.6|14365.6|14379.2|14364.2|21
1651167210000|2022-04-28 17:33:30|14403.8|14378.8|14401.6|14386.6|14403.8|14387.1|14399.6|14378.8|31
1651167220000|2022-04-28 17:33:40|14402.1|14387.1|14398.5|14373.5|14402.1|14387.1|14398.1|14373.1|9
1651167230000|2022-04-28 17:33:50|14397.6|14372.6|14399.5|14374.5|14399.5|14374.5|14397.6|14372.6|76
1651167240000|2022-04-28 17:34:00|14397.2|14382.2|14416|14401|14416|14401|14397.2|14382.2|5
1651167250000|2022-04-28 17:34:10|14416.4|14401.4|14419|14404|14419|14404|14416.4|14401.4|4
1651167270000|2022-04-28 17:34:30|14418.8|14403.8|14419.6|14404.6|14426.6|14407.6|14418.8|14399.9|3
1651167280000|2022-04-28 17:34:40|14425.5|14400.5|14425.5|14400.5|14425.5|14400.5|14425.5|14400.5|1
1651167290000|2022-04-28 17:34:50|14425.9|14400.9|14425.9|14400.9|14425.9|14400.9|14425.9|14400.9|1
1651167300000|2022-04-28 17:35:00|14426.3|14401.3|14431.3|14406.3|14431.3|14406.3|14426.3|14401.3|13
1651167310000|2022-04-28 17:35:10|14431.4|14406.4|14432.7|14417.7|14433|14418|14430|14406.4|1
1651167320000|2022-04-28 17:35:20|14433|14418|14433|14418|14433|14418|14433|14418|9
1651167330000|2022-04-28 17:35:30|14433.9|14418.9|14433.9|14418.9|14434.8|14419.8|14433.9|14418.9|2
1651167340000|2022-04-28 17:35:40|14435.6|14420.6|14435.6|14420.6|14435.6|14420.6|14435.6|14420.6|0
1651167350000|2022-04-28 17:35:50|14436.1|14421.1|14437.1|14422.1|14438.2|14423.2|14436|14421|6
1651167360000|2022-04-28 17:36:00|14438|14423|14433.5|14418.5|14439.6|14424.6|14432.3|14417.3|4
1651167370000|2022-04-28 17:36:10|14434|14419|14434|14419|14434|14419|14434|14419|1
1651167390000|2022-04-28 17:36:30|14433.6|14418.6|14434|14419|14434|14419|14433.1|14418.1|5
1651167400000|2022-04-28 17:36:40|14434.9|14419.9|14433.9|14418.9|14434.9|14419.9|14433.9|14418.9|0
1651167410000|2022-04-28 17:36:50|14431.7|14416.7|14432.8|14417.8|14433.4|14418.4|14429.7|14414.7|5
1651167420000|2022-04-28 17:37:00|14432.7|14417.7|14433.8|14418.8|14434.3|14419.3|14432.7|14417.7|3
1651167440000|2022-04-28 17:37:20|14433.3|14418.3|14419.2|14404.2|14433.3|14418.3|14419.2|14404.2|2
1651167450000|2022-04-28 17:37:30|14418.5|14403.5|14419|14404|14419|14404|14418.5|14403.5|0
1651167460000|2022-04-28 17:37:40|14418.8|14403.8|14418.8|14403.8|14418.8|14403.8|14418.8|14403.8|0
1651167470000|2022-04-28 17:37:50|14420.2|14395.2|14425.5|14388|14426|14396.1|14420.2|14387.6|0
1651167480000|2022-04-28 17:38:00|14421.9|14396.9|14414.7|14399.7|14422.3|14407.3|14413.8|14396.9|23
1651167490000|2022-04-28 17:38:10|14414.3|14399.3|14406.7|14391.7|14414.3|14399.3|14406.7|14391.7|3
1651167500000|2022-04-28 17:38:20|14404.7|14389.7|14405.6|14390.6|14405.6|14390.6|14404.7|14389.7|5
1651167510000|2022-04-28 17:38:30|14405.1|14390.1|14405.6|14390.6|14405.6|14390.6|14405.1|14390.1|3
1651167520000|2022-04-28 17:38:40|14405.1|14390.1|14409.4|14394.4|14409.4|14394.4|14405|14390|4
1651167530000|2022-04-28 17:38:50|14410.7|14395.7|14419.5|14404.5|14419.5|14404.5|14410.7|14395.7|1
1651167540000|2022-04-28 17:39:00|14422.2|14407.2|14432.7|14417.7|14433.1|14418.1|14422.2|14407.2|4
1651167550000|2022-04-28 17:39:10|14431.3|14416.3|14426.7|14411.7|14431.3|14416.3|14426.7|14411.7|3
1651167560000|2022-04-28 17:39:20|14424.5|14409.5|14432.8|14417.8|14432.8|14417.8|14424.5|14409.5|2
1651167570000|2022-04-28 17:39:30|14432.7|14417.7|14432.6|14417.6|14433.5|14418.5|14432.6|14417.6|1
1651167580000|2022-04-28 17:39:40|14432|14417|14435.7|14420.7|14435.7|14420.7|14432|14417|1
1651167590000|2022-04-28 17:39:50|14437.1|14422.1|14438.1|14423.1|14438.6|14423.6|14434.9|14419.9|4
1651167600000|2022-04-28 17:40:00|14438.6|14423.6|14438.2|14423.2|14439.1|14424.1|14438.2|14423.2|0
1651167610000|2022-04-28 17:40:10|14437.8|14422.8|14437.8|14422.8|14437.8|14422.8|14437.8|14422.8|2
1651167620000|2022-04-28 17:40:20|||||||||2
1651167630000|2022-04-28 17:40:30|14436.9|14421.9|14435.2|14420.2|14436.9|14421.9|14435.2|14420.2|0
1651167640000|2022-04-28 17:40:40|14435.1|14420.1|14437.3|14422.3|14437.3|14422.3|14430.9|14415.9|6
1651167650000|2022-04-28 17:40:50|14437.9|14422.9|14446.4|14431.4|14446.4|14431.4|14437.9|14422.9|3
1651167660000|2022-04-28 17:41:00|14447|14432|14454.1|14439.1|14460.1|14445.1|14447|14432|38
1651167670000|2022-04-28 17:41:10|14454.6|14439.6|14452.8|14437.8|14454.6|14439.6|14447.5|14432.5|2
1651167680000|2022-04-28 17:41:20|14454.5|14439.5|14455|14440|14455.9|14440.9|14454.5|14439.5|6
1651167690000|2022-04-28 17:41:30|14454.3|14439.3|14438.3|14423.3|14454.3|14439.3|14438.3|14423.3|22
1651167700000|2022-04-28 17:41:40|14437.2|14422.2|14438.1|14423.1|14438.1|14423.1|14437.2|14422.2|0
1651167710000|2022-04-28 17:41:50|14439|14424|14449.4|14434.4|14449.8|14434.8|14439|14424|12
1651167720000|2022-04-28 17:42:00|14447.6|14432.6|14448.9|14433.9|14449.8|14434.8|14443.1|14428.1|10
1651167730000|2022-04-28 17:42:10|14451.5|14436.5|14455.2|14440.2|14455.2|14440.2|14448.8|14433.8|2
1651167740000|2022-04-28 17:42:20|14454.9|14439.9|14454.9|14439.9|14454.9|14439.9|14454.9|14439.9|0
1651167750000|2022-04-28 17:42:30|14454.8|14439.8|14455.7|14440.7|14455.7|14440.7|14454.8|14439.8|1
1651167760000|2022-04-28 17:42:40|14456.2|14441.2|14455.2|14440.2|14456.2|14441.2|14455.2|14440.2|0
1651167770000|2022-04-28 17:42:50|14454.7|14439.7|14455.6|14440.6|14455.6|14440.6|14454.7|14439.7|1
1651167780000|2022-04-28 17:43:00|14456.5|14441.5|14457|14442|14458.8|14443.8|14456.5|14441.5|2
1651167790000|2022-04-28 17:43:10|14456.3|14441.3|14456.4|14441.4|14456.4|14441.4|14456.3|14441.3|4
1651167800000|2022-04-28 17:43:20|14457.1|14442.1|14458|14443|14458|14443|14457.1|14442.1|3
1651167810000|2022-04-28 17:43:30|14458.1|14443.1|14478.5|14463.5|14478.5|14463.5|14458.1|14443.1|53
1651167820000|2022-04-28 17:43:40|14479.3|14464.3|14482.2|14467.2|14482.2|14467.2|14479.3|14464.3|5
1651167830000|2022-04-28 17:43:50|14479.1|14464.1|14480.6|14465.6|14484.6|14469.6|14479.1|14464.1|10
1651167840000|2022-04-28 17:44:00|14479.2|14464.2|14476.5|14461.5|14479.2|14464.2|14468.2|14452.5|3
1651167860000|2022-04-28 17:44:20|14472.1|14457.1|14475.1|14460.1|14476.1|14461.1|14472.1|14457.1|13
1651167870000|2022-04-28 17:44:30|14475|14460|14474.5|14459.5|14475|14460|14474.5|14459.5|2
1651167880000|2022-04-28 17:44:40|14473.6|14458.6|14473.5|14458.5|14473.6|14458.6|14473.5|14458.5|0
1651167890000|2022-04-28 17:44:50|14470.4|14455.4|14473.5|14458.5|14473.5|14458.5|14470.4|14455.4|5
1651167900000|2022-04-28 17:45:00|14475.3|14460.3|14467.9|14452.9|14479.7|14464.7|14467.9|14452.9|12
1651167910000|2022-04-28 17:45:10|14468.4|14453.4|14466.9|14451.9|14468.4|14453.4|14466.9|14451.9|0
1651167920000|2022-04-28 17:45:20|14457.6|14442.6|14445.6|14430.6|14466.9|14451.9|14445.2|14430.2|8
1651167930000|2022-04-28 17:45:30|14452.7|14437.7|14451.3|14436.3|14452.7|14437.7|14448.2|14433.2|3
1651167940000|2022-04-28 17:45:40|14453.1|14438.1|14447.8|14432.8|14453.1|14438.1|14447.8|14432.8|2
1651167950000|2022-04-28 17:45:50|14455|14430|14453.1|14438.1|14455.5|14438.6|14452.7|14430|0
1651167960000|2022-04-28 17:46:00|14451.8|14436.8|14453.2|14438.2|14462.1|14447.1|14451.4|14436.4|9
1651167970000|2022-04-28 17:46:10|14455.9|14440.9|14456.8|14441.8|14456.8|14441.8|14455.9|14440.9|0
1651167980000|2022-04-28 17:46:20|14455.9|14440.9|14449.7|14434.7|14455.9|14440.9|14449.7|14434.7|6
1651167990000|2022-04-28 17:46:30|14449.6|14434.6|14459.2|14444.2|14471.5|14445.1|14449.2|14434|10
1651168000000|2022-04-28 17:46:40|14458.3|14443.3|14455.6|14440.6|14458.7|14443.7|14455.6|14440.6|1
1651168010000|2022-04-28 17:46:50|14452.1|14437.1|14445.4|14430.4|14452.1|14437.1|14445.4|14430.4|2
1651168020000|2022-04-28 17:47:00|14447.7|14432.7|14457.1|14432.1|14457.1|14441.6|14447.7|14432.1|2
1651168030000|2022-04-28 17:47:10|14455.2|14440.2|14455.2|14440.2|14455.2|14440.2|14455.2|14440.2|0
1651168040000|2022-04-28 17:47:20|14454.3|14439.3|14448.1|14433.1|14454.3|14439.3|14448.1|14433.1|2
1651168050000|2022-04-28 17:47:30|14445.4|14430.4|14444.9|14429.9|14445.4|14430.4|14444.9|14429.9|1
1651168060000|2022-04-28 17:47:40|14445.3|14430.3|14448.4|14433.4|14448.4|14433.4|14445.3|14430.3|0
1651168070000|2022-04-28 17:47:50|14453.4|14438.4|14453.4|14438.4|14453.4|14438.4|14453.4|14438.4|2
1651168080000|2022-04-28 17:48:00|14457.5|14442.5|14457.5|14442.5|14457.5|14442.5|14457.5|14442.5|0
1651168090000|2022-04-28 17:48:10|14458|14443|14458.4|14443.4|14458.4|14443.4|14458|14443|0
1651168100000|2022-04-28 17:48:20|14458.9|14443.9|14458.9|14443.9|14458.9|14443.9|14458.9|14443.9|0
1651168110000|2022-04-28 17:48:30|14458.8|14443.8|14458.8|14443.8|14458.8|14443.8|14458.8|14443.8|0
1651168130000|2022-04-28 17:48:50|14460.6|14445.6|14462.8|14447.8|14462.8|14447.8|14460.6|14445.6|5
1651168140000|2022-04-28 17:49:00|14466|14451|14473|14458|14473|14458|14465.5|14450.5|14
1651168150000|2022-04-28 17:49:10|14473.9|14458.9|14479|14464|14479|14464|14472.6|14457.6|27
1651168160000|2022-04-28 17:49:20|14478.1|14463.1|14475.1|14460.1|14478.1|14463.1|14472|14457|4
1651168170000|2022-04-28 17:49:30|14474.6|14459.6|14474.7|14459.7|14474.7|14459.7|14472.9|14457.9|8
1651168180000|2022-04-28 17:49:40|14473.9|14458.9|14465.3|14450.3|14476.9|14461.9|14461.2|14446.2|5
1651168190000|2022-04-28 17:49:50|14465.8|14450.8|14467.5|14452.5|14467.5|14452.5|14463.5|14448.5|7
1651168200000|2022-04-28 17:50:00|14468.9|14453.9|14475.3|14460.3|14475.3|14460.3|14468.9|14453.9|3
1651168210000|2022-04-28 17:50:10|14474.9|14459.9|14471|14456|14474.9|14459.9|14470.5|14455.5|11
1651168220000|2022-04-28 17:50:20|14470.5|14455.5|14474.3|14459.3|14476.3|14461.3|14470.5|14455.5|3
1651168230000|2022-04-28 17:50:30|14470.3|14455.3|14469.3|14454.3|14470.3|14455.3|14468|14453|6
1651168240000|2022-04-28 17:50:40|14467.9|14452.9|14467.8|14452.8|14468.8|14453.8|14467.8|14452.8|5
1651168250000|2022-04-28 17:50:50|14467.4|14452.4|14468.3|14453.3|14468.3|14453.3|14467.3|14452.3|1
1651168260000|2022-04-28 17:51:00|14470|14455|14479.4|14464.4|14479.6|14464.6|14468.7|14453.7|16
1651168270000|2022-04-28 17:51:10|14479.5|14464.5|14475.1|14460.1|14479.5|14464.5|14475.1|14460.1|5
1651168280000|2022-04-28 17:51:20|14471|14456|14461.4|14446.4|14471.5|14456.5|14459.6|14444.6|12
1651168290000|2022-04-28 17:51:30|14460.9|14445.9|14462|14447|14462.4|14447.4|14459.5|14444.5|5
1651168300000|2022-04-28 17:51:40|14461.4|14446.4|14462.3|14447.3|14462.3|14447.3|14461.4|14446.4|1
1651168310000|2022-04-28 17:51:50|||||||||1
1651168320000|2022-04-28 17:52:00|14463.2|14448.2|14463.6|14448.6|14463.6|14448.6|14463.1|14448.1|1
1651168330000|2022-04-28 17:52:10|14463.1|14448.1|14460.9|14445.9|14463.1|14448.1|14456.9|14441.9|6
1651168340000|2022-04-28 17:52:20|14461.4|14446.4|14462.2|14447.2|14462.2|14447.2|14461.4|14446.4|0
1651168360000|2022-04-28 17:52:40|14463.1|14448.1|14473.9|14458.9|14473.9|14458.9|14463.1|14448.1|3
1651168370000|2022-04-28 17:52:50|14475.7|14460.7|14475.7|14460.7|14475.7|14460.7|14475.7|14460.7|2
1651168380000|2022-04-28 17:53:00|14476.1|14461.1|14475.8|14460.8|14479.2|14464.2|14473.6|14458.6|10
1651168390000|2022-04-28 17:53:10|14476.1|14461.1|14475.1|14460.1|14476.1|14461.1|14475.1|14460.1|0
1651168400000|2022-04-28 17:53:20|14475.6|14460.6|14476.1|14461.1|14476.1|14461.1|14475.6|14460.6|0
1651168430000|2022-04-28 17:53:50|14476.9|14461.9|14478.4|14463.4|14478.4|14463.4|14476.9|14461.9|1
1651168440000|2022-04-28 17:54:00|14477.6|14462.6|14491.8|14476.8|14491.8|14476.8|14477.6|14462.6|3
1651168450000|2022-04-28 17:54:10|14491|14476|14491|14476|14491|14476|14491|14476|0
1651168470000|2022-04-28 17:54:30|14491.1|14476.1|14491.6|14476.6|14491.6|14476.6|14491.1|14476.1|4
1651168480000|2022-04-28 17:54:40|14491.1|14476.1|14494.2|14479.2|14500.6|14479.2|14491.1|14474.7|32
1651168490000|2022-04-28 17:54:50|14493.8|14478.8|14491.6|14476.6|14493.8|14478.8|14491.6|14476.6|2
1651168500000|2022-04-28 17:55:00|14490.2|14475.2|14492.6|14477.6|14494.3|14479.3|14490.2|14475.2|5
1651168510000|2022-04-28 17:55:10|14493.5|14478.5|14495.3|14480.3|14495.3|14480.3|14493.3|14478.3|3
1651168520000|2022-04-28 17:55:20|14496.2|14481.2|14486.4|14471.4|14496.2|14481.2|14486.4|14471.4|8
1651168530000|2022-04-28 17:55:30|14486|14471|14489.1|14474.1|14489.1|14474.1|14486|14471|1
1651168540000|2022-04-28 17:55:40|14488.7|14473.7|14488.7|14473.7|14489.6|14474.6|14488.7|14473.7|2
1651168550000|2022-04-28 17:55:50|14491.3|14476.3|14490.5|14475.5|14494.5|14479.5|14490.5|14475.5|8
1651168560000|2022-04-28 17:56:00|14492.3|14477.3|14492.3|14477.3|14492.7|14477.7|14491.8|14476.8|1
1651168570000|2022-04-28 17:56:10|14492.7|14477.7|14495.9|14480.9|14495.9|14480.9|14492.7|14477.7|3
1651168580000|2022-04-28 17:56:20|14496.4|14481.4|14496.8|14481.8|14496.8|14481.8|14496.4|14481.4|3
1651168590000|2022-04-28 17:56:30|14495.6|14480.6|14493.6|14478.6|14495.6|14480.6|14493.6|14478.6|2
1651168600000|2022-04-28 17:56:40|14494.3|14479.3|14496.1|14481.1|14496.6|14481.6|14494.3|14479.3|1
1651168610000|2022-04-28 17:56:50|14496.6|14481.6|14497|14482|14499.3|14484.3|14496.6|14481.6|7
1651168620000|2022-04-28 17:57:00|14497.1|14482.1|14496.7|14481.7|14498.4|14483.4|14496|14481|8
1651168630000|2022-04-28 17:57:10|14497.1|14482.1|14496.3|14481.3|14497.6|14482.6|14495.8|14480.8|3
1651168640000|2022-04-28 17:57:20|14496.2|14481.2|14491.3|14476.3|14496.2|14481.2|14488.4|14473.4|2
1651168650000|2022-04-28 17:57:30|14491.5|14476.5|14490.1|14475.1|14491.5|14476.5|14490.1|14475.1|1
1651168660000|2022-04-28 17:57:40|14489.6|14474.6|14489.4|14474.4|14490|14475|14484.5|14469.5|4
1651168670000|2022-04-28 17:57:50|14490.3|14475.3|14491.4|14476.4|14491.4|14476.4|14488.3|14473.3|5
1651168680000|2022-04-28 17:58:00|14491.5|14476.5|14492.4|14477.4|14492.4|14477.4|14489.2|14474.2|7
1651168690000|2022-04-28 17:58:10|14492.5|14477.5|14488.5|14473.5|14492.5|14477.5|14488.5|14473.5|8
1651168700000|2022-04-28 17:58:20|14488.2|14473.2|14484.6|14469.6|14489.6|14474.6|14484.6|14469.6|4
1651168710000|2022-04-28 17:58:30|14485.1|14470.1|14485.9|14470.9|14486.8|14471.8|14485.1|14470.1|3
1651168720000|2022-04-28 17:58:40|14486|14471|14485.8|14470.8|14486|14471|14485.8|14470.8|5
1651168730000|2022-04-28 17:58:50|14486|14471|14486|14471|14486|14471|14486|14471|0
1651168740000|2022-04-28 17:59:00|14487.7|14472.7|14485.6|14470.6|14488.6|14473.6|14485.1|14470.1|3
1651168750000|2022-04-28 17:59:10|14486.1|14471.1|14486.7|14471.7|14487.1|14472.1|14486.1|14471.1|0
1651168780000|2022-04-28 17:59:40|14486.2|14471.2|14483.1|14468.1|14486.3|14471.3|14483.1|14468.1|2
1651168790000|2022-04-28 17:59:50|14484.9|14469.9|14485.5|14470.5|14485.9|14470.9|14484.9|14469.9|0
1651168800000|2022-04-28 18:00:00|14485.1|14470.1|14483.3|14468.3|14485.1|14470.1|14482.4|14467.4|10
1651168810000|2022-04-28 18:00:10|14483.2|14468.2|14484.7|14469.7|14484.7|14469.7|14483.2|14468.2|1
1651168820000|2022-04-28 18:00:20|14484.3|14469.3|14494|14479|14494|14479|14484.3|14469.3|2
1651168830000|2022-04-28 18:00:30|14490.5|14475.5|14490.9|14475.9|14490.9|14475.9|14490.5|14475.5|2
1651168840000|2022-04-28 18:00:40|14490.5|14475.5|14491.8|14476.8|14492.2|14477.2|14490.5|14475.5|4
1651168850000|2022-04-28 18:00:50|14492.7|14477.7|14492.7|14477.7|14493.1|14478.1|14492.7|14477.7|3
1651168860000|2022-04-28 18:01:00|14493.1|14478.1|14502.1|14487.1|14502.6|14487.6|14493.1|14478.1|16
1651168870000|2022-04-28 18:01:10|14503.9|14488.9|14491.1|14476.1|14503.9|14488.9|14491.1|14476.1|10
1651168880000|2022-04-28 18:01:20|14491.8|14476.8|14496.3|14481.3|14496.7|14481.7|14491.3|14476.3|4
1651168890000|2022-04-28 18:01:30|14496.2|14481.2|14498.4|14483.4|14498.9|14483.9|14496.2|14481.2|1
1651168900000|2022-04-28 18:01:40|14493.5|14478.5|14491.9|14476.9|14493.6|14478.6|14491.9|14476.9|9
1651168910000|2022-04-28 18:01:50|14493.4|14478.4|14492.6|14477.6|14493.6|14478.6|14485.9|14470.9|16
1651168920000|2022-04-28 18:02:00|14494.4|14479.4|14498|14483|14498|14483|14493.9|14478.9|3
1651168930000|2022-04-28 18:02:10|14500.1|14485.1|14489.9|14474.9|14503.3|14488.3|14489.5|14474.5|16
1651168940000|2022-04-28 18:02:20|14491.3|14476.3|14494.8|14479.8|14494.8|14479.8|14489.5|14474.5|10
1651168950000|2022-04-28 18:02:30|14495.7|14480.7|14493.9|14478.9|14496.1|14481.1|14493.9|14478.9|4
1651168960000|2022-04-28 18:02:40|14494.4|14479.4|14497.5|14482.5|14497.5|14482.5|14494.4|14479.4|1
1651168970000|2022-04-28 18:02:50|14498|14483|14502.9|14487.9|14502.9|14487.9|14498|14483|13
1651168980000|2022-04-28 18:03:00|14503.4|14488.4|14504.3|14489.3|14504.3|14489.3|14503.4|14488.4|0
1651168990000|2022-04-28 18:03:10|14504.9|14489.9|14511.7|14496.7|14511.7|14496.7|14504.4|14489.4|22
1651169000000|2022-04-28 18:03:20|14512.6|14497.6|14514.4|14499.4|14520.1|14505.1|14512.6|14497.6|43
1651169010000|2022-04-28 18:03:30|14514.3|14499.3|14515.5|14500.5|14516.8|14501.8|14513.8|14498.8|17
1651169020000|2022-04-28 18:03:40|14516.4|14501.4|14514.5|14499.5|14519.2|14504.2|14514.5|14499.5|10
1651169030000|2022-04-28 18:03:50|14515|14500|14515|14500|14517.3|14502.3|14515|14500|5
1651169040000|2022-04-28 18:04:00|14514.9|14499.9|14514.6|14499.6|14514.9|14499.9|14514.5|14499.5|1
1651169050000|2022-04-28 18:04:10|14514.5|14499.5|14513.3|14498.3|14514.5|14499.5|14513.3|14498.3|6
1651169060000|2022-04-28 18:04:20|14513.2|14498.2|14509.8|14494.8|14513.2|14498.2|14508.9|14493.9|5
1651169070000|2022-04-28 18:04:30|14509.2|14494.2|14509.2|14494.2|14509.2|14494.2|14509.2|14494.2|1
1651169080000|2022-04-28 18:04:40|14509.6|14494.6|14510.2|14495.2|14510.2|14495.2|14509.6|14494.6|4
1651169100000|2022-04-28 18:05:00|14510.9|14495.9|14510|14495|14511.3|14496.3|14510|14495|7
1651169110000|2022-04-28 18:05:10|14510.9|14495.9|14510|14495|14512.6|14497.6|14510|14495|12
1651169120000|2022-04-28 18:05:20|14512.2|14497.2|14514.8|14499.8|14514.8|14499.8|14510.7|14495.7|3
1651169130000|2022-04-28 18:05:30|14515.2|14500.2|14516.1|14501.1|14516.1|14501.1|14515.2|14500.2|14
1651169140000|2022-04-28 18:05:40|14515.9|14500.9|14517.6|14502.6|14519.3|14504.3|14515.9|14500.9|13
1651169150000|2022-04-28 18:05:50|14522.4|14507.4|14520.6|14505.6|14522.7|14507.7|14517.3|14502.3|130
1651169160000|2022-04-28 18:06:00|14521.1|14506.1|14526|14511|14526|14511|14520.6|14505.6|16
1651169170000|2022-04-28 18:06:10|14527.2|14512.2|14527|14512|14527.2|14512.2|14519.3|14504.3|77
1651169180000|2022-04-28 18:06:20|14523.8|14508.8|14519.4|14504.4|14527|14512|14519.1|14504.1|21
1651169190000|2022-04-28 18:06:30|14518.9|14503.9|14518|14503|14518.9|14503.9|14517.6|14502.6|12
1651169200000|2022-04-28 18:06:40|14518.9|14503.9|14525.2|14510.2|14527.2|14512.2|14518.9|14503.9|49
1651169210000|2022-04-28 18:06:50|14524.7|14509.7|14522.6|14507.6|14524.7|14509.7|14514.3|14499.3|66
1651169220000|2022-04-28 18:07:00|14523.9|14508.9|14526.2|14511.2|14526.3|14511.3|14523.9|14508.9|11
1651169230000|2022-04-28 18:07:10|14524.2|14509.2|14527.1|14512.1|14527.1|14512.1|14524|14509|53
1651169250000|2022-04-28 18:07:30|14527.4|14512.4|14526.4|14511.4|14527.4|14512.4|14526.4|14511.4|49
1651169270000|2022-04-28 18:07:50|14524.5|14509.5|14526.2|14511.2|14526.2|14511.2|14524|14509|25
1651169280000|2022-04-28 18:08:00|14526.8|14511.8|14523.5|14508.5|14526.8|14511.8|14523.5|14508.5|11
1651194000000|2022-04-29 01:00:00|14568.7|14531.2|14568.7|14531.2|14568.7|14531.2|14568.7|14531.2|1
1651194010000|2022-04-29 01:00:10|14566|14528.5|14580.2|14555.2|14580.2|14555.2|14561.7|14527.6|6
1651194020000|2022-04-29 01:00:20|14593.2|14555.7|14591.6|14554.1|14606.6|14591.6|14584.9|14547.4|8
1651194030000|2022-04-29 01:00:30|14590.4|14552.9|14587.3|14549.8|14608|14590.3|14582.4|14544.9|2
1651194040000|2022-04-29 01:00:40|14586.4|14548.9|14581.2|14543.7|14586.4|14548.9|14580.7|14543.2|1
1651194050000|2022-04-29 01:00:50|14584.7|14547.2|14600.3|14562.8|14600.9|14563.4|14584.7|14547.2|2
1651194060000|2022-04-29 01:01:00|14601.7|14564.2|14592.2|14567.2|14608.8|14575|14585|14558.1|17
1651194070000|2022-04-29 01:01:10|14591.9|14566.9|14581.4|14556.4|14591.9|14566.9|14581.4|14553.3|1
1651194080000|2022-04-29 01:01:20|14572.9|14557.9|14571|14546|14573|14557.9|14571|14546|1
1651194090000|2022-04-29 01:01:30|14569.3|14544.3|14561.7|14546.7|14569.3|14546.7|14561.7|14543.5|14
1651194100000|2022-04-29 01:01:40|14559.5|14544.5|14566.7|14541.7|14569.3|14550.2|14559.2|14541.7|4
1651194110000|2022-04-29 01:01:50|14568.4|14543.4|14556|14541|14568.8|14544.9|14555.5|14540.5|9
1651194120000|2022-04-29 01:02:00|||||||||6
1651194130000|2022-04-29 01:02:10|14555.5|14540.5|14559|14534|14559|14540.5|14555.5|14534|4
1651194140000|2022-04-29 01:02:20|14553.5|14538.5|14551.5|14536.5|14553.5|14538.5|14551.5|14536.5|4
1651194150000|2022-04-29 01:02:30|14550.6|14535.6|14550.5|14535.5|14550.6|14535.6|14550.5|14535.5|2
1651194160000|2022-04-29 01:02:40|14550.9|14535.9|14551|14536|14551|14536|14550.9|14535.9|2
1651194170000|2022-04-29 01:02:50|14551.8|14536.8|14551.9|14536.9|14551.9|14536.9|14551.8|14536.8|0
1651194180000|2022-04-29 01:03:00|14552.5|14537.5|14577.2|14552.2|14579.8|14552.2|14552.5|14537.5|8
1651194190000|2022-04-29 01:03:10|14584.3|14546.8|14576.7|14551.7|14584.3|14552.2|14576.3|14546.4|0
1651194200000|2022-04-29 01:03:20|14568.7|14553.7|14569|14554|14569|14554|14568.7|14553.7|0
1651194210000|2022-04-29 01:03:30|14568.2|14553.2|14569.1|14544.1|14575|14553.3|14567.8|14537.5|1
1651194220000|2022-04-29 01:03:40|14568.6|14543.6|14569.8|14544.8|14569.8|14544.8|14568.6|14543.6|0
1651194230000|2022-04-29 01:03:50|14566.6|14551.6|14564.1|14549.1|14566.6|14551.6|14564.1|14549.1|0
1651194240000|2022-04-29 01:04:00|14566.8|14551.8|14575.8|14560.8|14577.4|14560.8|14566.8|14551.8|3
1651194250000|2022-04-29 01:04:10|14576.2|14561.2|14578.7|14563.7|14578.7|14563.7|14575.8|14560.8|1
1651194260000|2022-04-29 01:04:20|14577.9|14562.9|14577.9|14562.9|14577.9|14562.9|14577.9|14562.9|1
1651194270000|2022-04-29 01:04:30|14578.1|14563.1|14588.7|14573.7|14591.9|14574.2|14577.8|14562.8|4
1651194280000|2022-04-29 01:04:40|14588.3|14573.3|14588.3|14573.3|14588.3|14573.3|14588.3|14573.3|0
1651194290000|2022-04-29 01:04:50|14587.9|14572.9|14587.9|14572.9|14587.9|14572.9|14587.9|14572.9|0
1651194300000|2022-04-29 01:05:00|14588.8|14573.8|14604.8|14589.8|14604.8|14589.8|14588.8|14573.8|7
1651194310000|2022-04-29 01:05:10|14604.4|14589.4|14616.6|14601.6|14624.7|14602.1|14604.4|14589.4|6
1651194320000|2022-04-29 01:05:20|14616.2|14601.2|14605.6|14580.6|14617.5|14602.5|14605.6|14577.5|4
1651194330000|2022-04-29 01:05:30|14601.1|14586.1|14601|14586|14606.5|14586.1|14601|14581.5|2
1651194340000|2022-04-29 01:05:40|14600.1|14585.1|14600|14585|14601|14586|14599.7|14584.7|2
1651194360000|2022-04-29 01:06:00|14599.3|14584.3|14599.3|14584.3|14599.3|14584.3|14599.3|14584.3|0
1651194370000|2022-04-29 01:06:10|14602.8|14587.8|14600|14585|14603.6|14588.6|14599.5|14584.5|0
1651194380000|2022-04-29 01:06:20|14602|14587|14602.6|14587.6|14602.6|14587.6|14601.6|14586.6|2
1651194390000|2022-04-29 01:06:30|14601.8|14586.8|14601.6|14586.6|14601.8|14586.8|14601.6|14586.6|0
1651194400000|2022-04-29 01:06:40|14604.6|14589.6|14604.6|14589.6|14604.6|14589.6|14604.6|14589.6|2
1651194410000|2022-04-29 01:06:50|14604.2|14589.2|14629.5|14592|14629.5|14596.9|14604.2|14589.2|13
1651194420000|2022-04-29 01:07:00|14630.1|14592.6|14631|14593.5|14631|14593.5|14630.1|14592.6|0
1651194430000|2022-04-29 01:07:10|14630.1|14592.6|14625.6|14588.1|14630.1|14592.6|14625.6|14588.1|3
1651194440000|2022-04-29 01:07:20|14624.3|14586.8|14625.6|14600.6|14625.6|14604.3|14619.3|14586.8|0
1651194450000|2022-04-29 01:07:30|14624.3|14599.3|14624.3|14599.3|14624.3|14599.3|14624.3|14599.3|0
1651194460000|2022-04-29 01:07:40|14619.4|14604.4|14619.8|14604.8|14619.8|14604.8|14619.4|14604.4|0
1651194470000|2022-04-29 01:07:50|14618.8|14603.8|14618.7|14603.7|14618.8|14603.8|14618.7|14603.7|0
1651194480000|2022-04-29 01:08:00|14618.2|14603.2|14618.2|14603.2|14618.7|14603.7|14618.2|14603.2|0
1651194490000|2022-04-29 01:08:10|14619.1|14604.1|14634.2|14596.7|14637.5|14605.4|14619.1|14596.7|1
1651194500000|2022-04-29 01:08:20|14627.1|14602.1|14627.1|14602.1|14627.1|14602.1|14627.1|14602.1|0
1651194510000|2022-04-29 01:08:30|14627.5|14602.5|14627.5|14602.5|14628|14603|14627.5|14602.5|0
1651194520000|2022-04-29 01:08:40|14627.9|14602.9|14633.4|14618.4|14634.3|14619.3|14627.5|14602.9|2
1651194540000|2022-04-29 01:09:00|14634.4|14619.4|14638.7|14623.7|14648.2|14628.2|14634.4|14619.4|3
1651194550000|2022-04-29 01:09:10|14638.9|14623.9|14644.7|14629.7|14644.7|14629.7|14638.9|14623.9|1
1651194560000|2022-04-29 01:09:20|14646.5|14631.5|14645.7|14630.7|14646.7|14631.7|14645.7|14630.7|0
1651194570000|2022-04-29 01:09:30|14644.8|14629.8|14642.8|14627.8|14644.8|14629.8|14642.1|14627.1|1
1651194580000|2022-04-29 01:09:40|14642.3|14627.3|14644.8|14619.8|14644.9|14627.4|14642|14618.9|3
1651194590000|2022-04-29 01:09:50|14643.8|14618.8|14639|14624|14646.1|14625.2|14639|14617.9|1
1651194600000|2022-04-29 01:10:00|14640.4|14625.4|14649.7|14634.7|14653.8|14634.7|14638.8|14623.8|5
1651194610000|2022-04-29 01:10:10|14649.9|14634.9|14649.9|14634.9|14649.9|14634.9|14649.9|14634.9|0
1651194620000|2022-04-29 01:10:20|14649.4|14634.4|14664.8|14627.3|14664.8|14634.4|14649.4|14626.9|14
1651194630000|2022-04-29 01:10:30|14664.9|14627.4|14658.5|14643.5|14664.9|14645.3|14656.3|14627.4|0
1651194640000|2022-04-29 01:10:40|14655.4|14640.4|14658.8|14621.3|14663.3|14640.4|14655.4|14621.3|8
1651194650000|2022-04-29 01:10:50|14657.7|14620.2|14655.6|14618.1|14657.7|14620.2|14655.6|14618.1|1
1651194670000|2022-04-29 01:11:10|14654.7|14617.2|14655.1|14617.6|14655.1|14617.6|14654.7|14617.2|0
1651194680000|2022-04-29 01:11:20|14655|14617.5|14655|14617.5|14655|14617.5|14655|14617.5|1
1651194700000|2022-04-29 01:11:40|14654.9|14617.4|14654.9|14617.4|14654.9|14617.4|14654.9|14617.4|0
1651194710000|2022-04-29 01:11:50|14653.6|14616.1|14653.6|14616.1|14653.6|14616.1|14653.6|14616.1|1
1651194720000|2022-04-29 01:12:00|14653.1|14615.6|14653.1|14615.6|14653.1|14615.6|14653.1|14615.6|1
1651194730000|2022-04-29 01:12:10|14645.5|14620.5|14645.2|14620.2|14645.5|14620.5|14644.8|14619.8|3
1651194740000|2022-04-29 01:12:20|14644.3|14619.3|14634.6|14619.6|14644.4|14620.4|14634.5|14618.9|1
1651194750000|2022-04-29 01:12:30|14634.3|14609.3|14626.8|14601.8|14636.8|14609.3|14626.8|14596.8|3
1651194760000|2022-04-29 01:12:40|14634.1|14596.6|14625.1|14600.1|14634.1|14600.1|14625.1|14596.6|0
1651194770000|2022-04-29 01:12:50|14625.3|14600.3|14626.1|14601.1|14635.2|14601.7|14625.3|14596.3|1
1651194780000|2022-04-29 01:13:00|14627.4|14602.4|14626.2|14601.2|14627.4|14602.4|14626.2|14601.2|0
1651194790000|2022-04-29 01:13:10|14626.1|14601.1|14620|14605|14626.6|14605|14619.4|14600.6|2
1651194800000|2022-04-29 01:13:20|14619.1|14604.1|14619.1|14604.1|14619.1|14604.1|14619.1|14604.1|0
1651194810000|2022-04-29 01:13:30|14619|14604|14621.2|14606.2|14626.2|14606.2|14619|14600.3|1
1651194820000|2022-04-29 01:13:40|14621.7|14606.7|14621.7|14606.7|14621.7|14606.7|14621.7|14606.7|0
1651194830000|2022-04-29 01:13:50|||||||||1
1651194840000|2022-04-29 01:14:00|14631.6|14606.6|14628.8|14613.8|14631.6|14613.8|14624|14605.3|2
1651194850000|2022-04-29 01:14:10|14628.4|14613.4|14629.2|14614.2|14629.3|14614.3|14628.4|14613.4|1
1651194880000|2022-04-29 01:14:40|14630.1|14615.1|14640.7|14615.7|14640.7|14615.7|14630.1|14614.2|0
1651194890000|2022-04-29 01:14:50|14637.5|14622.5|14642.4|14627.4|14644.1|14629.1|14637.5|14622.5|0
1651194900000|2022-04-29 01:15:00|14642|14627|14637.2|14622.2|14644.1|14627|14637.2|14619.1|1
1651194910000|2022-04-29 01:15:10|14634.1|14619.1|14632.3|14617.3|14634.1|14619.1|14632.3|14617.3|1
1651194920000|2022-04-29 01:15:20|14631.4|14616.4|14631.4|14616.4|14631.8|14616.8|14631.4|14616.4|3
1651194930000|2022-04-29 01:15:30|14631.5|14616.5|14631.5|14616.5|14631.5|14616.5|14631.5|14616.5|0
1651194940000|2022-04-29 01:15:40|14630.7|14615.7|14631.8|14616.8|14631.8|14616.8|14630.2|14615.2|0
1651194950000|2022-04-29 01:15:50|14630|14615|14629.5|14614.5|14630|14615|14629.5|14614.5|1
1651194970000|2022-04-29 01:16:10|14629.6|14614.6|14630.5|14615.5|14630.5|14615.5|14629.6|14614.6|3
1651194980000|2022-04-29 01:16:20|14630.7|14615.7|14630.3|14615.3|14630.8|14615.8|14630.3|14615.3|1
1651194990000|2022-04-29 01:16:30|14630.8|14615.8|14630.8|14615.8|14630.8|14615.8|14630.8|14615.8|0
1651195010000|2022-04-29 01:16:50|14638.9|14613.9|14641.1|14616.1|14647|14616.1|14638.9|14609.5|4
1651195030000|2022-04-29 01:17:10|14641.3|14616.3|14649.3|14611.8|14649.3|14616.3|14641.3|14611.8|4
1651195040000|2022-04-29 01:17:20|14644.9|14619.9|14654.8|14617.3|14654.8|14620.8|14644.9|14617.3|2
1651195050000|2022-04-29 01:17:30|14654.4|14616.9|14651.7|14626.7|14654.9|14626.7|14651.7|14616.9|1
1651195060000|2022-04-29 01:17:40|14652.8|14627.8|14656.6|14619.1|14657.6|14635.5|14649.6|14619.1|9
1651195070000|2022-04-29 01:17:50|14657.5|14620|14657.5|14620|14657.5|14620|14657.5|14620|1
1651195080000|2022-04-29 01:18:00|14658.4|14620.9|14655.7|14630.7|14659.7|14630.7|14655.7|14620.9|2
1651195090000|2022-04-29 01:18:10|14655.5|14630.5|14655|14630|14655.5|14630.5|14654.1|14629.1|8
1651195110000|2022-04-29 01:18:30|14654.9|14629.9|14653.5|14628.5|14654.9|14629.9|14653.5|14628.5|0
1651195120000|2022-04-29 01:18:40|14653|14628|14658.3|14620.8|14658.3|14628|14653|14620.8|0
1651195130000|2022-04-29 01:18:50|14659|14621.5|14659|14621.5|14659|14621.5|14659|14621.5|0
1651195140000|2022-04-29 01:19:00|14657.6|14620.1|14657.6|14620.1|14657.6|14620.1|14657.6|14620.1|1
1651195160000|2022-04-29 01:19:20|14649.2|14624.2|14646.5|14631.5|14649.2|14631.5|14646.5|14624.2|0
1651195170000|2022-04-29 01:19:30|14647.3|14632.3|14647.8|14632.8|14647.8|14632.8|14647.3|14632.3|0
1651195180000|2022-04-29 01:19:40|14647|14632|14647|14632|14647|14632|14647|14632|0
1651195190000|2022-04-29 01:19:50|14648.4|14623.4|14647.8|14622.8|14648.4|14623.4|14647.8|14622.8|0
1651195200000|2022-04-29 01:20:00|14647.3|14622.3|14631.4|14616.4|14647.3|14622.3|14631.4|14616.4|1
1651195210000|2022-04-29 01:20:10|14630.2|14615.2|14630.2|14615.2|14630.2|14615.2|14630.2|14615.2|0
1651195230000|2022-04-29 01:20:30|14630.8|14615.8|14630.8|14615.8|14630.8|14615.8|14630.8|14615.8|0
1651195270000|2022-04-29 01:21:10|14630.2|14615.2|14630.9|14615.9|14632|14617|14630.2|14615.2|0
1651195280000|2022-04-29 01:21:20|14630.5|14615.5|14630.8|14615.8|14631.7|14616.7|14630.4|14615.4|2
1651195290000|2022-04-29 01:21:30|14632.7|14617.7|14632.7|14617.7|14632.7|14617.7|14632.7|14617.7|0
1651195300000|2022-04-29 01:21:40|14631.8|14616.8|14632.6|14617.6|14632.6|14617.6|14629.6|14614.6|1
1651195310000|2022-04-29 01:21:50|14634.7|14619.7|14638.6|14623.6|14638.6|14623.6|14632.5|14617.5|11
1651195320000|2022-04-29 01:22:00|14639.5|14624.5|14637.4|14622.4|14639.5|14624.5|14637.4|14622.4|0
1651195330000|2022-04-29 01:22:10|14636.9|14621.9|14636.4|14621.4|14636.9|14621.9|14636.4|14621.4|0
1651195340000|2022-04-29 01:22:20|14643.6|14618.6|14647.7|14622.7|14647.7|14626.4|14641.4|14618.6|0
1651195360000|2022-04-29 01:22:40|||||||||1
1651195380000|2022-04-29 01:23:00|14647.2|14622.2|14647.2|14622.2|14647.2|14622.2|14647.2|14622.2|0
1651195400000|2022-04-29 01:23:20|14646.3|14621.3|14645.4|14620.4|14646.3|14621.3|14645.4|14620.4|0
1651195420000|2022-04-29 01:23:40|14640.9|14625.9|14645.4|14620.4|14645.4|14625.9|14640.9|14620.4|0
1651195430000|2022-04-29 01:23:50|14640.9|14625.9|14645.4|14620.4|14645.4|14625.9|14640.9|14620.4|1
1651195440000|2022-04-29 01:24:00|14649|14611.5|14642.3|14617.3|14649|14617.3|14642.3|14611.5|1
1651195460000|2022-04-29 01:24:20|14642.8|14617.8|14643.2|14618.2|14643.2|14618.2|14642.8|14617.8|0
1651195480000|2022-04-29 01:24:40|14642.7|14617.7|14640.5|14615.5|14642.7|14619.1|14634.1|14615.5|1
1651195500000|2022-04-29 01:25:00|14640.6|14615.6|14642.3|14617.3|14642.3|14617.3|14640.6|14615.6|0
1651195520000|2022-04-29 01:25:20|14643.2|14618.2|14643.2|14618.2|14643.2|14618.2|14643.2|14618.2|0
1651195530000|2022-04-29 01:25:30|14643.6|14618.6|14643.6|14618.6|14643.6|14618.6|14643.6|14618.6|0
1651195560000|2022-04-29 01:26:00|14646.8|14621.8|14649.1|14611.6|14649.1|14621.8|14646.8|14611.6|7
1651195570000|2022-04-29 01:26:10|14650|14612.5|14652.3|14614.8|14652.3|14629.2|14644.2|14612.5|0
1651195580000|2022-04-29 01:26:20|14651.2|14613.7|14643.3|14628.3|14651.2|14628.3|14643.3|14613.4|0
1651195590000|2022-04-29 01:26:30|14643.4|14628.4|14642.4|14627.4|14646.9|14631.9|14642.4|14627.4|0
1651195600000|2022-04-29 01:26:40|14645.2|14620.2|14643.5|14618.5|14645.2|14620.2|14642.6|14617.6|1
1651195610000|2022-04-29 01:26:50|14638.9|14623.9|14642.3|14617.3|14642.3|14624.4|14634.3|14617|3
1651195620000|2022-04-29 01:27:00|14637.8|14622.8|14642.8|14617.8|14642.8|14622.8|14637.8|14617.3|0
1651195630000|2022-04-29 01:27:10|14642.4|14617.4|14642.4|14617.4|14642.4|14617.4|14642.4|14617.4|0
1651195640000|2022-04-29 01:27:20|14637.8|14622.8|14637.8|14622.8|14637.8|14622.8|14637.8|14622.8|0
1651195660000|2022-04-29 01:27:40|14643.7|14618.7|14643.7|14618.7|14643.7|14618.7|14643.7|14618.7|0
1651195720000|2022-04-29 01:28:40|14644.5|14619.5|14645.4|14620.4|14645.4|14620.4|14644.5|14619.5|1
1651195730000|2022-04-29 01:28:50|14645|14620|14644.5|14619.5|14645.4|14620.4|14644.5|14619.5|1
1651195760000|2022-04-29 01:29:20|14641.8|14626.8|14641.8|14626.8|14641.8|14626.8|14641.8|14626.8|0
1651195770000|2022-04-29 01:29:30|14642.7|14627.7|14642.7|14627.7|14642.7|14627.7|14642.7|14627.7|0
1651195790000|2022-04-29 01:29:50|14643.6|14628.6|14643.9|14628.9|14643.9|14628.9|14643.5|14628.5|0
1651195800000|2022-04-29 01:30:00|14643.8|14628.8|14643.8|14628.8|14643.8|14628.8|14643.8|14628.8|0
1651195830000|2022-04-29 01:30:30|14646.3|14631.3|14645.3|14630.3|14646.3|14631.3|14645.3|14630.3|2
1651195840000|2022-04-29 01:30:40|14646.2|14631.2|14646.1|14631.1|14646.2|14631.2|14646.1|14631.1|0
1651195850000|2022-04-29 01:30:50|14646.6|14631.6|14647.9|14632.9|14650.1|14635.1|14646.6|14631.6|18
1651195860000|2022-04-29 01:31:00|14649.9|14634.9|14645.7|14630.7|14649.9|14634.9|14645.2|14630.2|0
1651195870000|2022-04-29 01:31:10|14648.6|14633.6|14648.5|14623.5|14648.6|14633.6|14646.1|14623.5|0
1651195880000|2022-04-29 01:31:20|14648|14623|14647.1|14632.1|14648.5|14632.1|14647.1|14623|1
1651195890000|2022-04-29 01:31:30|14647.6|14632.6|14650.1|14635.1|14651.1|14636.1|14647.6|14632.6|0
1651195900000|2022-04-29 01:31:40|14649.7|14634.7|14648|14633|14649.7|14634.7|14648|14633|0
1651195920000|2022-04-29 01:32:00|14649|14634|14651.7|14636.7|14651.7|14636.7|14649|14634|3
1651195930000|2022-04-29 01:32:10|||||||||5
1651195950000|2022-04-29 01:32:30|14651.9|14636.9|14651.5|14636.5|14652|14637|14651.5|14636.5|2
1651195960000|2022-04-29 01:32:40|14651.4|14636.4|14648.7|14633.7|14651.8|14636.8|14648.7|14633.7|2
1651195970000|2022-04-29 01:32:50|14647.4|14632.4|14648.1|14633.1|14648.1|14633.1|14647.2|14632.2|0
1651195980000|2022-04-29 01:33:00|14645.4|14630.4|14645.2|14630.2|14645.4|14630.4|14645.2|14630.2|0
1651195990000|2022-04-29 01:33:10|14645.6|14630.6|14645.2|14630.2|14646.2|14631.2|14645.2|14630.2|0
1651196040000|2022-04-29 01:34:00|14645.1|14630.1|14649.4|14634.4|14649.4|14634.4|14645.1|14630.1|3
1651196090000|2022-04-29 01:34:50|14649.5|14634.5|14649.5|14634.5|14649.5|14634.5|14649.5|14634.5|1
1651196100000|2022-04-29 01:35:00|14649.4|14634.4|14653.1|14638.1|14654.9|14639.9|14649.4|14634.4|8
1651196120000|2022-04-29 01:35:20|14655.6|14640.6|14654.8|14639.8|14655.6|14640.6|14654.8|14639.8|0
1651196130000|2022-04-29 01:35:30|||||||||1
1651196170000|2022-04-29 01:36:10|14653.9|14638.9|14656.5|14641.5|14656.5|14641.5|14653.8|14638.8|1
1651196190000|2022-04-29 01:36:30|14656.6|14641.6|14657|14642|14657|14642|14656.6|14641.6|1
1651196200000|2022-04-29 01:36:40|||||||||3
1651196220000|2022-04-29 01:37:00|14653.9|14638.9|14654.8|14639.8|14654.8|14639.8|14653.9|14638.9|4
1651196230000|2022-04-29 01:37:10|14655.3|14640.3|14654.8|14639.8|14655.7|14640.7|14654.8|14639.8|2
1651196240000|2022-04-29 01:37:20|14654.7|14639.7|14652.7|14637.7|14654.7|14639.7|14651.6|14636.6|6
1651196250000|2022-04-29 01:37:30|||||||||1
1651196260000|2022-04-29 01:37:40|14653.1|14638.1|14653.7|14638.7|14653.7|14638.7|14653.1|14638.1|0
1651196320000|2022-04-29 01:38:40|14655.8|14640.8|14653.8|14638.8|14655.8|14640.8|14653.8|14638.8|0
1651196330000|2022-04-29 01:38:50|14652.8|14637.8|14652.8|14637.8|14652.8|14637.8|14652.8|14637.8|2
1651196340000|2022-04-29 01:39:00|14652.4|14637.4|14652.3|14637.3|14652.4|14637.4|14652.3|14637.3|0
1651196410000|2022-04-29 01:40:10|14653.2|14638.2|14652.7|14637.7|14653.2|14638.2|14652.7|14637.7|1
1651196420000|2022-04-29 01:40:20|14652.3|14637.3|14651.8|14636.8|14652.3|14637.3|14651.8|14636.8|0
1651196430000|2022-04-29 01:40:30|14651.7|14636.7|14650.4|14635.4|14651.7|14636.7|14650.4|14635.4|1
1651196450000|2022-04-29 01:40:50|14651.3|14636.3|14651.3|14636.3|14651.3|14636.3|14651.3|14636.3|1
1651196460000|2022-04-29 01:41:00|14650.8|14635.8|14650.8|14635.8|14651.3|14636.3|14650.8|14635.8|1
1651196490000|2022-04-29 01:41:30|14650.4|14635.4|14650.4|14635.4|14650.4|14635.4|14650.4|14635.4|0
1651196500000|2022-04-29 01:41:40|14650.8|14635.8|14652.3|14637.3|14652.3|14637.3|14650.8|14635.8|3
1651196510000|2022-04-29 01:41:50|14651.8|14636.8|14651.3|14636.3|14651.8|14636.8|14651.3|14636.3|0
1651196530000|2022-04-29 01:42:10|14651.2|14636.2|14648.8|14633.8|14651.2|14636.2|14648.8|14633.8|1
1651196560000|2022-04-29 01:42:40|14649.1|14634.1|14650.8|14635.8|14650.8|14635.8|14649.1|14634.1|1
1651196580000|2022-04-29 01:43:00|14630.7|14615.7|14630.7|14615.7|14630.7|14615.7|14630.7|14615.7|19
1651196590000|2022-04-29 01:43:10|14630.1|14615.1|14630.1|14615.1|14630.1|14615.1|14630.1|14615.1|0
1651196600000|2022-04-29 01:43:20|14631|14616|14631.1|14616.1|14631.1|14616.1|14631|14616|0
1651196610000|2022-04-29 01:43:30|14630.6|14615.6|14632|14617|14632|14617|14630.6|14615.6|3
1651196620000|2022-04-29 01:43:40|14633|14618|14633|14618|14633|14618|14633|14618|0
1651196630000|2022-04-29 01:43:50|14633.9|14618.9|14633.9|14618.9|14633.9|14618.9|14633.9|14618.9|0
1651196640000|2022-04-29 01:44:00|14634.3|14619.3|14634.3|14619.3|14634.3|14619.3|14634.3|14619.3|0
1651196650000|2022-04-29 01:44:10|14634.8|14619.8|14634.8|14619.8|14634.8|14619.8|14634.8|14619.8|0
1651196660000|2022-04-29 01:44:20|14640.2|14615.2|14640.2|14615.2|14640.2|14615.2|14640.2|14615.2|0
1651196680000|2022-04-29 01:44:40|14642|14617|14643.2|14618.2|14643.2|14618.2|14642|14617|1
1651196710000|2022-04-29 01:45:10|14644.1|14619.1|14644.2|14619.2|14644.2|14619.2|14644.1|14619.1|0
1651196730000|2022-04-29 01:45:30|14644.1|14619.1|14644.1|14619.1|14644.1|14619.1|14644.1|14619.1|0
1651196740000|2022-04-29 01:45:40|14651.7|14614.2|14652|14614.5|14652|14614.5|14651.7|14614.2|1
1651196750000|2022-04-29 01:45:50|14653.8|14616.3|14653.8|14616.3|14653.8|14616.3|14653.8|14616.3|1
1651196760000|2022-04-29 01:46:00|14655.3|14617.8|14651.6|14626.6|14655.5|14626.6|14650.6|14617.8|1
1651196770000|2022-04-29 01:46:10|14650.7|14625.7|14644|14629|14650.7|14629|14644|14625.3|0
1651196780000|2022-04-29 01:46:20|14644.4|14629.4|14644|14629|14644.4|14629.4|14644|14629|0
1651196790000|2022-04-29 01:46:30|14645|14620|14645.1|14620.1|14645.1|14620.1|14644.2|14619.2|1
1651196820000|2022-04-29 01:47:00|14638.3|14623.3|14636.5|14621.5|14645.1|14623.3|14636.1|14619.6|1
1651196830000|2022-04-29 01:47:10|14635.1|14620.1|14635.1|14620.1|14635.1|14620.1|14635.1|14620.1|1
1651196840000|2022-04-29 01:47:20|14634.9|14619.9|14637.4|14622.4|14637.4|14622.4|14634.9|14619.9|3
1651196850000|2022-04-29 01:47:30|14636.4|14621.4|14635.2|14620.2|14638.7|14623.7|14635.2|14620.2|1
1651196860000|2022-04-29 01:47:40|14637.4|14622.4|14640.6|14625.6|14640.6|14625.6|14637.4|14622.4|1
1651196870000|2022-04-29 01:47:50|14640.4|14625.4|14639.8|14624.8|14640.4|14625.4|14634.5|14619.5|2
1651196880000|2022-04-29 01:48:00|14640.7|14625.7|14641.6|14626.6|14641.6|14626.6|14640.7|14625.7|2
1651196890000|2022-04-29 01:48:10|14641.1|14626.1|14639|14624|14641.6|14626.6|14639|14624|1
1651196910000|2022-04-29 01:48:30|14640.3|14625.3|14639.4|14624.4|14640.3|14625.3|14639|14624|0
1651196920000|2022-04-29 01:48:40|14640.3|14625.3|14640.7|14625.7|14641.2|14626.2|14640.3|14625.3|1
1651196930000|2022-04-29 01:48:50|14639.8|14624.8|14639.8|14624.8|14639.8|14624.8|14639.8|14624.8|0
1651196940000|2022-04-29 01:49:00|14638.9|14623.9|14639.3|14624.3|14639.3|14624.3|14638.9|14623.9|0
1651196950000|2022-04-29 01:49:10|14639.8|14624.8|14639.8|14624.8|14639.8|14624.8|14639.3|14624.3|0
1651196960000|2022-04-29 01:49:20|14642.6|14617.6|14638.3|14623.3|14642.6|14623.3|14638.3|14617.6|0
1651196980000|2022-04-29 01:49:40|14636.5|14621.5|14636.4|14621.4|14636.5|14621.5|14636.4|14621.4|0
1651197000000|2022-04-29 01:50:00|14635.5|14620.5|14635.5|14620.5|14635.5|14620.5|14635.5|14620.5|0
1651197020000|2022-04-29 01:50:20|14634.5|14619.5|14633.6|14618.6|14634.5|14619.5|14633.6|14618.6|0
1651197030000|2022-04-29 01:50:30|14633.2|14618.2|14631.2|14616.2|14633.2|14618.2|14631.2|14616.2|0
1651197040000|2022-04-29 01:50:40|14631.6|14616.6|14632|14617|14632.2|14617.2|14630.3|14615.3|1
1651197050000|2022-04-29 01:50:50|14632.5|14617.5|14632.4|14617.4|14632.5|14617.5|14632.4|14617.4|1
1651197060000|2022-04-29 01:51:00|14632.5|14617.5|14632.5|14617.5|14632.5|14617.5|14632.5|14617.5|0
1651197080000|2022-04-29 01:51:20|14632|14617|14632|14617|14632|14617|14632|14617|0
1651197110000|2022-04-29 01:51:50|14631.1|14616.1|14631.1|14616.1|14631.1|14616.1|14631.1|14616.1|0
1651197120000|2022-04-29 01:52:00|14631.5|14616.5|14631.6|14616.6|14631.6|14616.6|14631.5|14616.5|0
1651197140000|2022-04-29 01:52:20|14631.5|14616.5|14631.1|14616.1|14631.5|14616.5|14630.6|14615.6|2
1651197170000|2022-04-29 01:52:50|14627.9|14612.9|14630.2|14615.2|14630.2|14615.2|14627.9|14612.9|6
1651197190000|2022-04-29 01:53:10|14630.6|14615.6|14630.2|14615.2|14630.6|14615.6|14630.2|14615.2|0
1651197200000|2022-04-29 01:53:20|14629.7|14614.7|14629.7|14614.7|14629.7|14614.7|14629.7|14614.7|0
1651197260000|2022-04-29 01:54:20|14629.2|14614.2|14629.2|14614.2|14629.2|14614.2|14629.2|14614.2|0
1651197270000|2022-04-29 01:54:30|||||||||1
1651197280000|2022-04-29 01:54:40|14628.7|14613.7|14625.8|14588.3|14628.7|14613.7|14620.4|14588.3|42
1651197290000|2022-04-29 01:54:50|14624.9|14587.4|14613.6|14588.6|14624.9|14590.1|14613.6|14584.7|0
1651197300000|2022-04-29 01:55:00|14607.3|14592.3|14608.7|14583.7|14609.9|14592.3|14605.6|14583.7|2
1651197310000|2022-04-29 01:55:10|14604.4|14589.4|14604.4|14589.4|14604.4|14589.4|14604.4|14589.4|0
1651197340000|2022-04-29 01:55:40|14604.6|14589.6|14610.9|14585.9|14611.4|14589.6|14604.6|14585.9|1
1651197360000|2022-04-29 01:56:00|14611|14586|14611|14586|14611|14586|14611|14586|0
1651197370000|2022-04-29 01:56:10|14610.1|14585.1|14604.1|14589.1|14610.1|14589.1|14604.1|14585|0
1651197390000|2022-04-29 01:56:30|14604|14589|14604|14589|14604|14589|14604|14589|0
1651197400000|2022-04-29 01:56:40|14603.1|14588.1|14603|14588|14603.1|14588.1|14603|14588|0
1651197470000|2022-04-29 01:57:50|14603.5|14588.5|14603.5|14588.5|14603.5|14588.5|14603.5|14588.5|0
1651197490000|2022-04-29 01:58:10|14603.9|14588.9|14604|14589|14604|14589|14603.9|14588.9|0
1651197500000|2022-04-29 01:58:20|14605.6|14580.6|14606.1|14581.1|14606.1|14584.4|14599.4|14580.6|1
1651197520000|2022-04-29 01:58:40|14605.2|14580.2|14605|14580|14605.2|14580.2|14605|14580|0
1651197530000|2022-04-29 01:58:50|14604.1|14579.1|14603.7|14578.7|14604.1|14579.1|14602.2|14577.2|4
1651197550000|2022-04-29 01:59:10|14604.1|14579.1|14604|14579|14604.4|14579.4|14604|14579|0
1651197570000|2022-04-29 01:59:30|14603.6|14578.6|14603.6|14578.6|14603.6|14578.6|14603.6|14578.6|0
1651197630000|2022-04-29 02:00:30|14602.3|14577.3|14602.3|14577.3|14602.3|14577.3|14602.3|14577.3|0
1651197660000|2022-04-29 02:01:00|14602.2|14577.2|14596.2|14581.2|14602.2|14581.4|14596.2|14577.2|0
1651197670000|2022-04-29 02:01:10|14595.7|14580.7|14595.7|14580.7|14595.7|14580.7|14595.7|14580.7|0
1651197680000|2022-04-29 02:01:20|14594|14579|14593.4|14578.4|14594|14579|14592.6|14577.6|1
1651197690000|2022-04-29 02:01:30|14593.5|14578.5|14592.6|14577.6|14593.5|14578.5|14592.6|14577.6|0
1651197700000|2022-04-29 02:01:40|14591.7|14576.7|14590.1|14575.1|14591.7|14576.7|14590.1|14575.1|2
1651197710000|2022-04-29 02:01:50|14589.7|14574.7|14589.5|14574.5|14590.1|14575.1|14587|14572|6
1651197720000|2022-04-29 02:02:00|14589.4|14574.4|14589|14574|14589.4|14574.4|14589|14574|0
1651197730000|2022-04-29 02:02:10|14589.2|14574.2|14589.2|14574.2|14589.2|14574.2|14589.2|14574.2|0
1651197750000|2022-04-29 02:02:30|14589.1|14574.1|14589.1|14574.1|14589.1|14574.1|14589.1|14574.1|0
1651197760000|2022-04-29 02:02:40|14589.2|14574.2|14589.2|14574.2|14589.2|14574.2|14589.2|14574.2|0
1651197770000|2022-04-29 02:02:50|14588.2|14573.2|14588.1|14573.1|14588.2|14573.2|14587.8|14572.8|0
1651197780000|2022-04-29 02:03:00|14587.5|14572.5|14587.9|14572.9|14587.9|14572.9|14587.5|14572.5|0
1651197910000|2022-04-29 02:05:10|14587.8|14572.8|14587.8|14572.8|14587.8|14572.8|14587.8|14572.8|0
1651197940000|2022-04-29 02:05:40|14587.9|14572.9|14587.4|14572.4|14587.9|14572.9|14587.4|14572.4|1
1651197990000|2022-04-29 02:06:30|14587.5|14572.5|14587.5|14572.5|14587.5|14572.5|14587.5|14572.5|0
1651198000000|2022-04-29 02:06:40|14592.1|14554.6|14589.7|14552.2|14592.1|14554.6|14589.7|14552.2|1
1651198010000|2022-04-29 02:06:50|14570.4|14555.4|14570.4|14555.4|14570.4|14555.4|14570.4|14555.4|0
1651198020000|2022-04-29 02:07:00|14589.7|14552.2|14589.7|14552.2|14589.7|14552.2|14589.7|14552.2|5
1651198030000|2022-04-29 02:07:10|14590.2|14552.7|14589.7|14552.2|14590.2|14552.7|14589.7|14552.2|2
1651198040000|2022-04-29 02:07:20|14588.8|14551.3|14588.7|14551.2|14588.8|14551.3|14588.7|14551.2|0
1651198050000|2022-04-29 02:07:30|14571.4|14546.4|14581.2|14543.7|14581.2|14546.5|14571.4|14539.8|11
1651198060000|2022-04-29 02:07:40|14576.5|14539|14575.3|14537.8|14580.3|14546.2|14571.2|14537.8|11
1651198070000|2022-04-29 02:07:50|14564.8|14527.3|14567.3|14529.8|14570.7|14533.2|14564.8|14527.3|22
1651198080000|2022-04-29 02:08:00|14567.4|14529.9|14567.8|14530.3|14567.8|14530.3|14567.3|14529.8|7
1651198090000|2022-04-29 02:08:10|14569.1|14531.6|14571.8|14534.3|14571.8|14534.3|14569.1|14531.6|3
1651198100000|2022-04-29 02:08:20|14572.6|14535.1|14557.8|14520.3|14572.6|14535.1|14557.3|14519.8|3
1651198110000|2022-04-29 02:08:30|14552.4|14527.4|14552|14527|14552.4|14527.4|14552|14527|0
1651198120000|2022-04-29 02:08:40|14566.8|14529.3|14542.9|14527.9|14570.4|14532.9|14542.9|14527.9|3
1651198130000|2022-04-29 02:08:50|14542.4|14527.4|14518.9|14503.9|14543.7|14527.4|14518.9|14503.2|3
1651198140000|2022-04-29 02:09:00|14547.6|14510.1|14533.7|14508.7|14549.7|14512.2|14520.3|14505.3|9
1651198150000|2022-04-29 02:09:10|14532.9|14507.9|14532.2|14507.2|14532.9|14507.9|14532.2|14507.2|1
1651198160000|2022-04-29 02:09:20|14532.7|14507.7|14532.7|14507.7|14532.7|14507.7|14532.7|14507.7|0
1651198170000|2022-04-29 02:09:30|14532.8|14507.8|14532.8|14507.8|14532.8|14507.8|14532.8|14507.8|3
1651198180000|2022-04-29 02:09:40|14534.1|14509.1|14553.2|14515.7|14554.5|14517|14534.1|14509.1|2
1651198190000|2022-04-29 02:09:50|14553.6|14516.1|14553.5|14516|14553.6|14516.1|14553.5|14516|0
1651198200000|2022-04-29 02:10:00|14553|14515.5|14553|14515.5|14553|14515.5|14553|14515.5|0
1651198210000|2022-04-29 02:10:10|14555.7|14518.2|14555.2|14517.7|14555.7|14518.2|14555.2|14517.7|0
1651198230000|2022-04-29 02:10:30|14556.1|14518.6|14559.2|14521.7|14559.2|14521.7|14556.1|14518.6|0
1651198240000|2022-04-29 02:10:40|14558.8|14521.3|14558.8|14521.3|14558.8|14521.3|14558.8|14521.3|0
1651198250000|2022-04-29 02:10:50|14559.4|14521.9|14558.5|14521|14559.4|14521.9|14558.5|14521|0
1651198260000|2022-04-29 02:11:00|14557.6|14520.1|14557.6|14520.1|14557.6|14520.1|14557.6|14520.1|0
1651198280000|2022-04-29 02:11:20|||||||||5
1651198300000|2022-04-29 02:11:40|14564.7|14527.2|14565|14527.5|14565|14527.5|14564.7|14527.2|0
1651198320000|2022-04-29 02:12:00|14566.5|14529|14566|14528.5|14566.5|14529|14566|14528.5|0
1651198330000|2022-04-29 02:12:10|14564.3|14526.8|14551.1|14513.6|14564.3|14528.6|14541.5|14513.6|5
1651198340000|2022-04-29 02:12:20|14553.3|14515.8|14553.3|14515.8|14553.3|14515.8|14553.3|14515.8|0
1651198350000|2022-04-29 02:12:30|14553.7|14516.2|14552.8|14515.3|14553.7|14516.2|14552.8|14515.3|0
1651198360000|2022-04-29 02:12:40|14553.2|14515.7|14553.2|14515.7|14553.2|14515.7|14553.2|14515.7|0
1651198400000|2022-04-29 02:13:20|14554.1|14516.6|14554.1|14516.6|14554.1|14516.6|14554.1|14516.6|0
1651198420000|2022-04-29 02:13:40|14556.7|14519.2|14556.7|14519.2|14556.7|14519.2|14556.7|14519.2|0
1651198440000|2022-04-29 02:14:00|||||||||1
1651198450000|2022-04-29 02:14:10|14558|14520.5|14558|14520.5|14558|14520.5|14558|14520.5|0
1651198460000|2022-04-29 02:14:20|14558.5|14521|14558.5|14521|14558.5|14521|14558.5|14521|0
1651198470000|2022-04-29 02:14:30|14558.9|14521.4|14558.9|14521.4|14558.9|14521.4|14558.9|14521.4|0
1651198490000|2022-04-29 02:14:50|14558.5|14521|14558.5|14521|14558.5|14521|14558.5|14521|1
1651198500000|2022-04-29 02:15:00|14557.6|14520.1|14556.7|14519.2|14557.6|14520.1|14556.7|14519.2|0
1651198530000|2022-04-29 02:15:30|14556.6|14519.1|14556.6|14519.1|14556.6|14519.1|14556.6|14519.1|0
1651198550000|2022-04-29 02:15:50|14552.2|14514.7|14552.2|14514.7|14552.2|14514.7|14552.2|14514.7|1
1651198610000|2022-04-29 02:16:50|14552.6|14515.1|14552.6|14515.1|14552.6|14515.1|14552.6|14515.1|0
1651198630000|2022-04-29 02:17:10|14552.2|14514.7|14551.3|14513.8|14552.2|14514.7|14551.3|14513.8|0
1651198650000|2022-04-29 02:17:30|14550.4|14512.9|14550.4|14512.9|14550.4|14512.9|14550.4|14512.9|0
1651198720000|2022-04-29 02:18:40|14550.3|14512.8|14550.3|14512.8|14550.3|14512.8|14550.3|14512.8|0
1651198740000|2022-04-29 02:19:00|||||||||1
1651198760000|2022-04-29 02:19:20|14550.8|14513.3|14550.8|14513.3|14550.8|14513.3|14550.8|14513.3|0
1651198800000|2022-04-29 02:20:00|14551.2|14513.7|14551.2|14513.7|14551.2|14513.7|14551.2|14513.7|0
1651198810000|2022-04-29 02:20:10|14551.6|14514.1|14551.6|14514.1|14551.6|14514.1|14551.6|14514.1|0
1651198930000|2022-04-29 02:22:10|||||||||1
1651198960000|2022-04-29 02:22:40|14553.8|14516.3|14553.8|14516.3|14553.8|14516.3|14553.8|14516.3|0
1651198980000|2022-04-29 02:23:00|14552.2|14527.2|14552.2|14527.2|14552.2|14527.2|14552.2|14527.2|0
1651198990000|2022-04-29 02:23:10|14552.7|14527.7|14552.2|14527.2|14552.7|14527.7|14552.2|14527.2|0
1651199010000|2022-04-29 02:23:30|14552.1|14527.1|14552.1|14527.1|14552.1|14527.1|14552.1|14527.1|2
1651199020000|2022-04-29 02:23:40|14552|14527|14552|14527|14552|14527|14552|14527|0
1651199040000|2022-04-29 02:24:00|||||||||1
1651199140000|2022-04-29 02:25:40|14552.6|14527.6|14552.1|14527.1|14552.6|14527.6|14552.1|14527.1|5
1651199160000|2022-04-29 02:26:00|14552|14527|14552|14527|14552|14527|14552|14527|0
1651199180000|2022-04-29 02:26:20|14552.7|14527.7|14555|14517.5|14555|14527.7|14552.7|14517.5|1
1651199190000|2022-04-29 02:26:30|14554.5|14517|14554.6|14517.1|14554.6|14517.1|14554.5|14517|2
1651199200000|2022-04-29 02:26:40|14555.2|14517.7|14555.2|14517.7|14555.2|14517.7|14555.2|14517.7|0
1651199220000|2022-04-29 02:27:00|14554.3|14516.8|14553.2|14515.7|14554.3|14516.8|14553.2|14515.7|0
1651199230000|2022-04-29 02:27:10|14550.4|14525.4|14551.7|14526.7|14551.7|14526.7|14550.4|14525.4|0
1651199250000|2022-04-29 02:27:30|14552.5|14527.5|14552.5|14527.5|14552.5|14527.5|14552.5|14527.5|0
1651199260000|2022-04-29 02:27:40|14552.7|14527.7|14552.7|14527.7|14552.7|14527.7|14552.7|14527.7|0
1651199280000|2022-04-29 02:28:00|14552.6|14527.6|14552.6|14527.6|14552.6|14527.6|14552.6|14527.6|0
1651199310000|2022-04-29 02:28:30|14563.3|14525.8|14563.3|14525.8|14563.3|14525.8|14563.3|14525.8|1
1651199370000|2022-04-29 02:29:30|14562.5|14525|14562.5|14525|14562.5|14525|14562.5|14525|0
1651199400000|2022-04-29 02:30:00|14563.4|14525.9|14563.4|14525.9|14563.4|14525.9|14563.4|14525.9|1
1651199430000|2022-04-29 02:30:30|14564.3|14526.8|14564.4|14526.9|14564.4|14526.9|14564.3|14526.8|0
1651199440000|2022-04-29 02:30:40|14565.9|14528.4|14565.9|14528.4|14565.9|14528.4|14565.9|14528.4|0
1651199470000|2022-04-29 02:31:10|14563.6|14526.1|14565.7|14528.2|14565.7|14528.2|14563.4|14525.9|2
1651199480000|2022-04-29 02:31:20|14564.9|14539.9|14564.9|14539.9|14564.9|14539.9|14564.9|14539.9|0
1651199500000|2022-04-29 02:31:40|14565.3|14540.3|14565.3|14540.3|14565.3|14540.3|14565.3|14540.3|0
1651199510000|2022-04-29 02:31:50|14564.9|14539.9|14564.9|14539.9|14564.9|14539.9|14564.9|14539.9|0
1651199520000|2022-04-29 02:32:00|14564.8|14539.8|14564.8|14539.8|14564.8|14539.8|14564.8|14539.8|0
1651199530000|2022-04-29 02:32:10|14567.5|14542.5|14572.9|14535.4|14572.9|14542.5|14567.5|14535.4|0
1651199560000|2022-04-29 02:32:40|14572.8|14535.3|14572.8|14535.3|14572.8|14535.3|14572.8|14535.3|0
1651199620000|2022-04-29 02:33:40|14573.1|14535.6|14573.1|14535.6|14573.1|14535.6|14573.1|14535.6|0
1651199640000|2022-04-29 02:34:00|14573|14535.5|14573|14535.5|14573|14535.5|14573|14535.5|0
1651199680000|2022-04-29 02:34:40|14556|14541|14555.6|14540.6|14556|14541|14555.6|14540.6|0
1651199690000|2022-04-29 02:34:50|14553.8|14538.8|14553.6|14538.6|14553.8|14538.8|14553.6|14538.6|0
1651199700000|2022-04-29 02:35:00|14548|14533|14554.7|14529.7|14554.7|14533|14548|14529.7|3
1651199730000|2022-04-29 02:35:30|14563.2|14525.7|14563.2|14525.7|14563.2|14525.7|14563.2|14525.7|0
1651199760000|2022-04-29 02:36:00|14566.7|14529.2|14566.7|14529.2|14566.7|14529.2|14566.7|14529.2|0
1651199800000|2022-04-29 02:36:40|14567|14529.5|14567|14529.5|14567|14529.5|14567|14529.5|0
1651199820000|2022-04-29 02:37:00|14566.9|14529.4|14566.9|14529.4|14566.9|14529.4|14566.9|14529.4|0
1651199830000|2022-04-29 02:37:10|14566|14528.5|14566.5|14529|14566.5|14529|14566|14528.5|2
1651199850000|2022-04-29 02:37:30|14565.6|14528.1|14565.6|14528.1|14565.6|14528.1|14565.6|14528.1|1
1651199860000|2022-04-29 02:37:40|14565.1|14527.6|14565.1|14527.6|14565.1|14527.6|14565.1|14527.6|0
1651199900000|2022-04-29 02:38:20|14564.1|14526.6|14564.1|14526.6|14564.1|14526.6|14564.1|14526.6|0
1651199910000|2022-04-29 02:38:30|14565|14527.5|14565|14527.5|14565|14527.5|14565|14527.5|0
1651199920000|2022-04-29 02:38:40|14565.1|14527.6|14557.5|14532.5|14565.5|14532.5|14557.5|14527.6|1
1651199930000|2022-04-29 02:38:50|14558.5|14533.5|14555|14540|14559.5|14540|14555|14533.5|0
1651199950000|2022-04-29 02:39:10|14555.1|14540.1|14555.1|14540.1|14555.1|14540.1|14555.1|14540.1|0
1651199970000|2022-04-29 02:39:30|14561.8|14536.8|14561.8|14536.8|14561.8|14536.8|14561.8|14536.8|0
1651200120000|2022-04-29 02:42:00|14562.2|14537.2|14562.2|14537.2|14562.2|14537.2|14562.2|14537.2|0
1651200130000|2022-04-29 02:42:10|14562.6|14537.6|14562.6|14537.6|14562.6|14537.6|14562.6|14537.6|0
1651200150000|2022-04-29 02:42:30|14562.2|14537.2|14562.2|14537.2|14562.2|14537.2|14562.2|14537.2|0
1651200160000|2022-04-29 02:42:40|14561.7|14536.7|14561.3|14536.3|14561.7|14536.7|14561.3|14536.3|0
1651200180000|2022-04-29 02:43:00|14561.7|14536.7|14561.7|14536.7|14561.7|14536.7|14561.7|14536.7|0
1651200200000|2022-04-29 02:43:20|14562.6|14537.6|14562.6|14537.6|14562.6|14537.6|14562.6|14537.6|0
1651200220000|2022-04-29 02:43:40|14556.3|14541.3|14556.3|14541.3|14556.3|14541.3|14556.3|14541.3|0
1651200230000|2022-04-29 02:43:50|||||||||1
1651200240000|2022-04-29 02:44:00|14559.9|14534.9|14559.9|14534.9|14559.9|14534.9|14559.9|14534.9|0
1651200250000|2022-04-29 02:44:10|14558.5|14543.5|14557.8|14542.8|14558.5|14543.5|14557.8|14542.8|0
1651200260000|2022-04-29 02:44:20|14558.3|14543.3|14553.2|14538.2|14558.3|14543.3|14553.2|14538.2|1
1651200270000|2022-04-29 02:44:30|14555.5|14530.5|14555.5|14530.5|14555.5|14530.5|14555.5|14530.5|1
1651200290000|2022-04-29 02:44:50|14554.6|14529.6|14554.6|14529.6|14554.6|14529.6|14554.6|14529.6|0
1651200310000|2022-04-29 02:45:10|14554.5|14529.5|14554.5|14529.5|14554.5|14529.5|14554.5|14529.5|5
1651200320000|2022-04-29 02:45:20|14548.5|14533.5|14548.5|14533.5|14548.5|14533.5|14548.5|14533.5|0
1651200330000|2022-04-29 02:45:30|14548.4|14533.4|14550.2|14525.2|14550.2|14533.4|14547.4|14525.2|2
1651200340000|2022-04-29 02:45:40|14550.6|14525.6|14550.6|14525.6|14550.6|14525.6|14550.6|14525.6|0
1651200360000|2022-04-29 02:46:00|14544.8|14529.8|14549.9|14524.9|14551.1|14529.8|14544.8|14524.9|0
1651200370000|2022-04-29 02:46:10|14550.6|14525.6|14551.1|14526.1|14551.1|14526.1|14550.3|14525.3|0
1651200380000|2022-04-29 02:46:20|14550.6|14525.6|14551|14526|14551|14531.5|14546.5|14525.6|0
1651200390000|2022-04-29 02:46:30|14552.3|14527.3|14553.2|14528.2|14553.2|14528.2|14552.3|14527.3|0
1651200400000|2022-04-29 02:46:40|14552.6|14527.6|14552.6|14527.6|14552.6|14527.6|14552.6|14527.6|0
1651200420000|2022-04-29 02:47:00|14557.1|14519.6|14557.5|14520|14557.5|14520|14557.1|14519.6|1
1651200430000|2022-04-29 02:47:10|14557.3|14519.8|14557.3|14519.8|14557.3|14519.8|14557.3|14519.8|0
1651200450000|2022-04-29 02:47:30|14551.5|14526.5|14552|14527|14552|14527|14551.5|14526.5|0
1651200460000|2022-04-29 02:47:40|14552.4|14527.4|14552.3|14527.3|14552.6|14527.6|14552.3|14527.3|0
1651200470000|2022-04-29 02:47:50|14552.8|14527.8|14552.8|14527.8|14552.8|14527.8|14552.8|14527.8|0
1651200480000|2022-04-29 02:48:00|14553.3|14528.3|14546.4|14531.4|14553.3|14532.4|14546.4|14528.3|0
1651200490000|2022-04-29 02:48:10|14545.5|14530.5|14546.5|14531.5|14552.4|14533|14544.4|14526.9|2
1651200500000|2022-04-29 02:48:20|14547|14532|14546|14531|14547|14532|14546|14531|0
1651200510000|2022-04-29 02:48:30|14546.1|14531.1|14546|14531|14546.1|14531.1|14545.8|14530.8|2
1651200520000|2022-04-29 02:48:40|14545.1|14530.1|14545.9|14530.9|14549.4|14534.4|14545|14530|1
1651200530000|2022-04-29 02:48:50|14547.8|14522.8|14543.3|14528.3|14547.8|14528.3|14543.3|14522.8|0
1651200600000|2022-04-29 02:50:00|14543.2|14528.2|14542.4|14527.4|14543.2|14528.2|14542.4|14527.4|0
1651200610000|2022-04-29 02:50:10|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|0
1651200630000|2022-04-29 02:50:30|14543.1|14528.1|14544.7|14529.7|14547|14532|14543.1|14528.1|2
1651200640000|2022-04-29 02:50:40|14542.4|14527.4|14542.7|14527.7|14542.7|14527.7|14542.4|14527.4|0
1651200720000|2022-04-29 02:52:00|14542.5|14527.5|14542.5|14527.5|14542.5|14527.5|14542.5|14527.5|0
1651200820000|2022-04-29 02:53:40|14542.6|14527.6|14543.1|14528.1|14543.1|14528.1|14542.6|14527.6|0
1651200830000|2022-04-29 02:53:50|14542.8|14527.8|14542.9|14527.9|14543.3|14528.3|14542.8|14527.8|0
1651200840000|2022-04-29 02:54:00|14543.4|14528.4|14543|14528|14543.4|14528.4|14543|14528|0
1651200850000|2022-04-29 02:54:10|14543.5|14528.5|14543.5|14528.5|14543.5|14528.5|14543|14528|0
1651200860000|2022-04-29 02:54:20|14543.2|14528.2|14543.2|14528.2|14543.2|14528.2|14543.2|14528.2|0
1651200870000|2022-04-29 02:54:30|14543.1|14528.1|14543.1|14528.1|14543.1|14528.1|14543.1|14528.1|0
1651200880000|2022-04-29 02:54:40|14542.7|14527.7|14542.3|14527.3|14542.7|14527.7|14542.3|14527.3|0
1651200910000|2022-04-29 02:55:10|14542.8|14527.8|14539.6|14524.6|14542.8|14527.8|14539.6|14524.6|0
1651200930000|2022-04-29 02:55:30|14539.7|14524.7|14539.7|14524.7|14539.7|14524.7|14539.7|14524.7|0
1651200960000|2022-04-29 02:56:00|14542.3|14527.3|14542.8|14527.8|14542.8|14527.8|14542.3|14527.3|0
1651200990000|2022-04-29 02:56:30|14542.3|14527.3|14542.8|14527.8|14542.8|14527.8|14542.3|14527.3|2
1651201000000|2022-04-29 02:56:40|14542.7|14527.7|14542.7|14527.7|14542.7|14527.7|14542.7|14527.7|0
1651201030000|2022-04-29 02:57:10|14542.2|14527.2|14542.3|14527.3|14542.3|14527.3|14542.2|14527.2|2
1651201050000|2022-04-29 02:57:30|14542.7|14527.7|14542.7|14527.7|14542.7|14527.7|14542.7|14527.7|0
1651201060000|2022-04-29 02:57:40|14543.2|14528.2|14542.3|14527.3|14543.2|14528.2|14542.3|14527.3|0
1651201140000|2022-04-29 02:59:00|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|0
1651201180000|2022-04-29 02:59:40|14547.1|14532.1|14542.7|14527.7|14547.1|14532.1|14542.2|14527.2|1
1651201210000|2022-04-29 03:00:10|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|0
1651201360000|2022-04-29 03:02:40|14542.1|14527.1|14542.1|14527.1|14542.1|14527.1|14542.1|14527.1|0
1651201450000|2022-04-29 03:04:10|14542.5|14527.5|14542.5|14527.5|14542.5|14527.5|14542.5|14527.5|0
1651201520000|2022-04-29 03:05:20|||||||||2
1651201590000|2022-04-29 03:06:30|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|4
1651201600000|2022-04-29 03:06:40|14542.9|14527.9|14542.9|14527.9|14542.9|14527.9|14542.9|14527.9|0
1651201640000|2022-04-29 03:07:20|14543.8|14528.8|14543.8|14528.8|14543.8|14528.8|14543.8|14528.8|0
1651201650000|2022-04-29 03:07:30|14544.2|14529.2|14543.3|14528.3|14544.2|14529.2|14542.9|14527.9|1
1651201750000|2022-04-29 03:09:10|14543.2|14528.2|14543.2|14528.2|14543.2|14528.2|14543.2|14528.2|0
1651201810000|2022-04-29 03:10:10|14544|14529|14547.3|14532.3|14547.3|14532.3|14544|14529|0
1651201820000|2022-04-29 03:10:20|14547.4|14532.4|14551.4|14536.4|14551.4|14536.4|14547.4|14532.4|1
1651201850000|2022-04-29 03:10:50|14552.3|14537.3|14549.6|14534.6|14554.5|14539.5|14549.6|14534.6|1
1651201860000|2022-04-29 03:11:00|14553.7|14528.7|14553.7|14528.7|14553.7|14528.7|14553.7|14528.7|0
1651201870000|2022-04-29 03:11:10|14553.8|14528.8|14553.8|14528.8|14553.8|14528.8|14553.8|14528.8|0
1651201930000|2022-04-29 03:12:10|||||||||1
1651201950000|2022-04-29 03:12:30|14553.9|14528.9|14553.9|14528.9|14553.9|14528.9|14553.9|14528.9|0
1651201960000|2022-04-29 03:12:40|14553.8|14528.8|14549.3|14534.3|14553.8|14534.3|14549.3|14528.8|0
1651202050000|2022-04-29 03:14:10|14549.2|14534.2|14549.2|14534.2|14549.2|14534.2|14549.2|14534.2|0
1651202090000|2022-04-29 03:14:50|14547|14532|14547|14532|14547|14532|14547|14532|0
1651202100000|2022-04-29 03:15:00|14546.8|14531.8|14546.8|14531.8|14546.8|14531.8|14546.8|14531.8|0
1651202160000|2022-04-29 03:16:00|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|0
1651202200000|2022-04-29 03:16:40|14547.1|14532.1|14547.1|14532.1|14547.1|14532.1|14547.1|14532.1|0
1651202210000|2022-04-29 03:16:50|14547.2|14532.2|14547.6|14532.6|14548.1|14533.1|14547.2|14532.2|1
1651202220000|2022-04-29 03:17:00|14548.1|14533.1|14549.9|14534.9|14549.9|14534.9|14548.1|14533.1|0
1651202230000|2022-04-29 03:17:10|14550.3|14535.3|14550.8|14535.8|14550.8|14535.8|14550.3|14535.3|0
1651202240000|2022-04-29 03:17:20|14551.2|14536.2|14552.1|14537.1|14552.1|14537.1|14551.2|14536.2|1
1651202250000|2022-04-29 03:17:30|14552.5|14537.5|14555.2|14540.2|14555.6|14540.6|14552.5|14537.5|1
1651202270000|2022-04-29 03:17:50|14555.6|14540.6|14555.7|14540.7|14555.7|14540.7|14555.6|14540.6|0
1651202280000|2022-04-29 03:18:00|14555.2|14540.2|14555.2|14540.2|14555.2|14540.2|14555.2|14540.2|0
1651202300000|2022-04-29 03:18:20|14552.2|14537.2|14554.3|14529.3|14554.3|14538.6|14552.2|14529.3|4
1651202310000|2022-04-29 03:18:30|14554.2|14529.2|14552.9|14527.9|14554.2|14529.2|14552.9|14527.9|0
1651202320000|2022-04-29 03:18:40|14558.3|14520.8|14558.3|14520.8|14558.3|14520.8|14558.3|14520.8|0
1651202330000|2022-04-29 03:18:50|14551.1|14526.1|14556.3|14518.8|14556.3|14526.1|14551.1|14518.8|0
1651202340000|2022-04-29 03:19:00|14555.6|14518.1|14555.6|14518.1|14555.6|14518.1|14555.6|14518.1|0
1651202350000|2022-04-29 03:19:10|14555.5|14518|14555.5|14518|14555.5|14518|14555.5|14518|0
1651202430000|2022-04-29 03:20:30|14550.1|14525.1|14550.1|14525.1|14550.1|14525.1|14550.1|14525.1|0
1651202440000|2022-04-29 03:20:40|14550.2|14525.2|14550.2|14525.2|14550.2|14525.2|14550.2|14525.2|0
1651202590000|2022-04-29 03:23:10|14550.1|14525.1|14550.1|14525.1|14550.1|14525.1|14550.1|14525.1|0
1651202660000|2022-04-29 03:24:20|14550.5|14525.5|14550.6|14525.6|14550.6|14525.6|14550.5|14525.5|0
1651202670000|2022-04-29 03:24:30|14550.5|14525.5|14551.8|14514.3|14551.8|14525.5|14543.8|14514.3|15
1651202680000|2022-04-29 03:24:40|14553.6|14516.1|14554.3|14516.8|14554.3|14516.8|14553.6|14516.1|0
1651202700000|2022-04-29 03:25:00|14554.2|14516.7|14552.9|14515.4|14554.2|14516.7|14552.9|14515.4|0
1651202740000|2022-04-29 03:25:40|14552.8|14515.3|14552.8|14515.3|14552.8|14515.3|14552.8|14515.3|0
1651202750000|2022-04-29 03:25:50|14552.1|14514.6|14531.6|14516.6|14552.1|14516.6|14531.6|14514.6|1
1651202790000|2022-04-29 03:26:30|14531.5|14516.5|14531.5|14516.5|14531.5|14516.5|14531.5|14516.5|0
1651202830000|2022-04-29 03:27:10|14531.2|14516.2|14531.7|14516.7|14531.7|14516.7|14531.2|14516.2|2
1651202840000|2022-04-29 03:27:20|14532|14517|14534.2|14519.2|14534.2|14519.2|14532|14517|2
1651202950000|2022-04-29 03:29:10|14534.1|14519.1|14534.1|14519.1|14534.1|14519.1|14534.1|14519.1|0
1651203000000|2022-04-29 03:30:00|14533.7|14518.7|14533.7|14518.7|14533.7|14518.7|14533.7|14518.7|0
1651203090000|2022-04-29 03:31:30|14533.6|14518.6|14533.6|14518.6|14533.6|14518.6|14533.6|14518.6|0
1651203230000|2022-04-29 03:33:50|14534|14519|14534|14519|14534|14519|14534|14519|0
1651203240000|2022-04-29 03:34:00|14533.9|14518.9|14534.3|14519.3|14534.3|14519.3|14533.9|14518.9|0
1651203340000|2022-04-29 03:35:40|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|1
1651203440000|2022-04-29 03:37:20|14532.9|14517.9|14532.9|14517.9|14532.9|14517.9|14532.9|14517.9|1
1651203640000|2022-04-29 03:40:40|14532.8|14517.8|14532.8|14517.8|14532.8|14517.8|14532.8|14517.8|1
1651203670000|2022-04-29 03:41:10|14533.3|14518.3|14533.3|14518.3|14533.3|14518.3|14533.3|14518.3|1
1651203680000|2022-04-29 03:41:20|14534.6|14519.6|14534.6|14519.6|14534.6|14519.6|14534.6|14519.6|0
1651203750000|2022-04-29 03:42:30|||||||||1
1651203790000|2022-04-29 03:43:10|14534.5|14519.5|14534.5|14519.5|14534.5|14519.5|14534.5|14519.5|0
1651203810000|2022-04-29 03:43:30|14532.8|14517.8|14533.2|14518.2|14533.2|14518.2|14532.8|14517.8|2
1651203820000|2022-04-29 03:43:40|14532.8|14517.8|14532.8|14517.8|14532.8|14517.8|14532.8|14517.8|0
1651203870000|2022-04-29 03:44:30|14532.7|14517.7|14532.7|14517.7|14532.7|14517.7|14532.7|14517.7|0
1651203880000|2022-04-29 03:44:40|14533.2|14518.2|14533.2|14518.2|14533.2|14518.2|14533.2|14518.2|0
1651203970000|2022-04-29 03:46:10|14533.1|14518.1|14533.1|14518.1|14533.1|14518.1|14533.1|14518.1|0
1651204030000|2022-04-29 03:47:10|14530.2|14515.2|14531.8|14516.8|14531.8|14516.8|14530.2|14515.2|1
1651204080000|2022-04-29 03:48:00|14527.8|14512.8|14527.8|14512.8|14527.8|14512.8|14527.8|14512.8|1
1651204090000|2022-04-29 03:48:10|14525.2|14510.2|14525.2|14510.2|14525.2|14510.2|14525.2|14510.2|1
1651204110000|2022-04-29 03:48:30|14525.3|14510.3|14525.3|14510.3|14525.3|14510.3|14525.3|14510.3|1
1651204120000|2022-04-29 03:48:40|14526.2|14511.2|14526.2|14511.2|14526.2|14511.2|14526.2|14511.2|0
1651204170000|2022-04-29 03:49:30|14529.8|14504.8|14529.8|14504.8|14529.8|14504.8|14529.8|14504.8|2
1651204190000|2022-04-29 03:49:50|14525.3|14510.3|14525.3|14510.3|14525.3|14510.3|14525.3|14510.3|0
1651204210000|2022-04-29 03:50:10|14525.1|14510.1|14525.1|14510.1|14525.1|14510.1|14525.1|14510.1|0
1651204250000|2022-04-29 03:50:50|14522.5|14507.5|14525.1|14510.1|14525.1|14510.1|14522.2|14507.2|0
1651204280000|2022-04-29 03:51:20|14521.1|14506.1|14520.7|14505.7|14521.1|14506.1|14520.7|14505.7|0
1651204300000|2022-04-29 03:51:40|14520.1|14505.1|14518.7|14493.7|14520.1|14505.1|14518.7|14493.7|30
1651204310000|2022-04-29 03:51:50|14508.4|14493.4|14480.4|14442.9|14508.4|14493.4|14480|14442.5|32
1651204320000|2022-04-29 03:52:00|14479.8|14442.3|14480.8|14443.3|14481.7|14444.2|14478.9|14441.4|2
1651204330000|2022-04-29 03:52:10|14481.7|14444.2|14481.1|14443.6|14481.7|14444.2|14481.1|14443.6|0
1651204350000|2022-04-29 03:52:30|14481|14443.5|14481|14443.5|14481|14443.5|14481|14443.5|0
1651204360000|2022-04-29 03:52:40|14477.5|14440|14476.1|14438.6|14477.5|14440|14476.1|14438.6|1
1651204380000|2022-04-29 03:53:00|14474.9|14437.4|14474.9|14437.4|14474.9|14437.4|14474.9|14437.4|0
1651204400000|2022-04-29 03:53:20|14441.8|14404.3|14441.4|14403.9|14441.8|14404.3|14441.4|14403.9|1
1651204420000|2022-04-29 03:53:40|14440.9|14403.4|14441.3|14403.8|14441.3|14403.8|14440.9|14403.4|0
1651204430000|2022-04-29 03:53:50|14440.9|14403.4|14440.9|14403.4|14440.9|14403.4|14440.9|14403.4|1
1651204440000|2022-04-29 03:54:00|14441.3|14403.8|14441.3|14403.8|14441.3|14403.8|14441.3|14403.8|0
1651204470000|2022-04-29 03:54:30|14442.7|14405.2|14441.3|14403.8|14442.9|14405.4|14441.3|14403.8|0
1651204480000|2022-04-29 03:54:40|14447|14409.5|14446.6|14409.1|14447|14409.5|14446.6|14409.1|1
1651204490000|2022-04-29 03:54:50|14441.2|14416.2|14441.2|14416.2|14441.2|14416.2|14441.2|14416.2|0
1651204500000|2022-04-29 03:55:00|14440.7|14415.7|14440.7|14415.7|14440.7|14415.7|14440.7|14415.7|1
1651204540000|2022-04-29 03:55:40|14439.9|14414.9|14439.9|14414.9|14439.9|14414.9|14439.9|14414.9|0
1651204560000|2022-04-29 03:56:00|14440|14415|14448.9|14411.4|14448.9|14415|14440|14411.4|1
1651204590000|2022-04-29 03:56:30|14448.8|14411.3|14448.8|14411.3|14448.8|14411.3|14448.8|14411.3|0
1651204600000|2022-04-29 03:56:40|14449.4|14411.9|14448.5|14411|14449.4|14411.9|14447.4|14409.9|0
1651204620000|2022-04-29 03:57:00|14449.4|14411.9|14449.4|14411.9|14449.4|14411.9|14449.4|14411.9|0
1651204630000|2022-04-29 03:57:10|14448.7|14411.2|14448.7|14411.2|14448.7|14411.2|14448.7|14411.2|0
1651204640000|2022-04-29 03:57:20|14449.2|14411.7|14450.9|14413.4|14453.6|14416.1|14449.2|14411.7|2
1651204660000|2022-04-29 03:57:40|14451|14413.5|14451|14413.5|14451|14413.5|14451|14413.5|1
1651204670000|2022-04-29 03:57:50|14449.2|14411.7|14449.2|14411.7|14449.2|14411.7|14449.2|14411.7|0
1651204680000|2022-04-29 03:58:00|14449.6|14412.1|14449.2|14411.7|14449.6|14412.1|14449.2|14411.7|1
1651204700000|2022-04-29 03:58:20|||||||||1
1651204740000|2022-04-29 03:59:00|14448.3|14410.8|14448.3|14410.8|14448.3|14410.8|14448.3|14410.8|1
1651204750000|2022-04-29 03:59:10|14441.2|14416.2|14441.2|14416.2|14441.2|14416.2|14441.2|14416.2|0
1651204760000|2022-04-29 03:59:20|14441.1|14416.1|14447.8|14410.3|14447.8|14416.1|14441.1|14410.3|1
1651204770000|2022-04-29 03:59:30|14447.9|14410.4|14448.8|14411.3|14448.8|14411.3|14447.9|14410.4|1
1651204780000|2022-04-29 03:59:40|14449.7|14412.2|14449.7|14412.2|14449.7|14412.2|14449.7|14412.2|0
1651204800000|2022-04-29 04:00:00|14450.1|14412.6|14450.1|14412.6|14450.5|14413|14450.1|14412.6|0
1651204820000|2022-04-29 04:00:20|14450.5|14413|14450.5|14413|14450.5|14413|14450.5|14413|1
1651204840000|2022-04-29 04:00:40|14451.4|14413.9|14451.4|14413.9|14451.4|14413.9|14451.4|14413.9|0
1651204880000|2022-04-29 04:01:20|14445.6|14420.6|14446|14421|14446|14421|14445.6|14420.6|0
1651204900000|2022-04-29 04:01:40|14449.1|14424.1|14449.1|14424.1|14449.1|14424.1|14449.1|14424.1|3
1651204910000|2022-04-29 04:01:50|14450.4|14425.4|14450.4|14425.4|14450.4|14425.4|14450.4|14425.4|0
1651204940000|2022-04-29 04:02:20|14448.6|14423.6|14448.6|14423.6|14448.6|14423.6|14448.6|14423.6|1
1651205020000|2022-04-29 04:03:40|14448.5|14423.5|14448.5|14423.5|14448.5|14423.5|14448.5|14423.5|0
1651205080000|2022-04-29 04:04:40|14449.4|14424.4|14449.4|14424.4|14449.4|14424.4|14449.4|14424.4|0
1651205100000|2022-04-29 04:05:00|14445.3|14430.3|14460.6|14423.1|14460.6|14430.3|14445.3|14423.1|0
1651205120000|2022-04-29 04:05:20|14462.4|14424.9|14462.4|14424.9|14462.4|14424.9|14462.4|14424.9|0
1651205160000|2022-04-29 04:06:00|14461.6|14424.1|14461.6|14424.1|14461.6|14424.1|14461.6|14424.1|0
1651205170000|2022-04-29 04:06:10|14461.5|14424|14461.5|14424|14461.5|14424|14461.5|14424|0
1651205300000|2022-04-29 04:08:20|14463.3|14425.8|14463.3|14425.8|14463.3|14425.8|14463.3|14425.8|1
1651205340000|2022-04-29 04:09:00|14463.2|14425.7|14463.2|14425.7|14463.2|14425.7|14463.2|14425.7|0
1651205470000|2022-04-29 04:11:10|14455.2|14417.7|14455.2|14417.7|14455.2|14417.7|14455.2|14417.7|0
1651205480000|2022-04-29 04:11:20|14457.8|14420.3|14457.9|14420.4|14457.9|14420.4|14457.8|14420.3|0
1651205490000|2022-04-29 04:11:30|14449|14424|14449|14424|14449|14424|14449|14424|0
1651205500000|2022-04-29 04:11:40|14448.6|14423.6|14448.1|14423.1|14448.6|14423.6|14448.1|14423.1|0
1651205520000|2022-04-29 04:12:00|14447.2|14422.2|14447.2|14422.2|14447.2|14422.2|14447.2|14422.2|1
1651205530000|2022-04-29 04:12:10|14447.7|14422.7|14447.7|14422.7|14447.7|14422.7|14447.7|14422.7|0
1651205550000|2022-04-29 04:12:30|14447.2|14422.2|14447.2|14422.2|14447.2|14422.2|14447.2|14422.2|0
1651205640000|2022-04-29 04:14:00|14447|14422|14447|14422|14447|14422|14447|14422|0
1651205700000|2022-04-29 04:15:00|14446.9|14421.9|14446.9|14421.9|14446.9|14421.9|14446.9|14421.9|0
1651205850000|2022-04-29 04:17:30|14441.2|14426.2|14441.1|14426.1|14441.5|14426.5|14441.1|14426.1|1
1651205860000|2022-04-29 04:17:40|||||||||9
1651205880000|2022-04-29 04:18:00|14440.2|14425.2|14440.2|14425.2|14440.2|14425.2|14440.2|14425.2|0
1651205890000|2022-04-29 04:18:10|14441|14426|14443|14418|14443|14426|14440.6|14418|2
1651205900000|2022-04-29 04:18:20|14440.8|14403.3|14440.5|14403|14440.8|14403.3|14440.1|14402.6|5
1651205910000|2022-04-29 04:18:30|14440.4|14402.9|14439.9|14402.4|14440.5|14403|14439.9|14402.4|1
1651205920000|2022-04-29 04:18:40|14440|14402.5|14440|14402.5|14440|14402.5|14440|14402.5|0
1651205940000|2022-04-29 04:19:00|14439.9|14402.4|14439.9|14402.4|14439.9|14402.4|14439.9|14402.4|0
1651206010000|2022-04-29 04:20:10|||||||||1
1651206040000|2022-04-29 04:20:40|14439.8|14402.3|14439.8|14402.3|14439.8|14402.3|14439.8|14402.3|0
1651206060000|2022-04-29 04:21:00|14439.6|14402.1|14439.6|14402.1|14439.6|14402.1|14439.6|14402.1|0
1651206090000|2022-04-29 04:21:30|14438.6|14401.1|14438.6|14401.1|14438.6|14401.1|14438.6|14401.1|0
1651206150000|2022-04-29 04:22:30|14438.7|14401.2|14438.7|14401.2|14438.7|14401.2|14438.7|14401.2|0
1651206210000|2022-04-29 04:23:30|14438.5|14401|14438.5|14401|14438.5|14401|14438.5|14401|0
1651206220000|2022-04-29 04:23:40|14438.4|14400.9|14438.4|14400.9|14438.4|14400.9|14438.4|14400.9|0
1651206240000|2022-04-29 04:24:00|14438.3|14400.8|14438|14400.5|14438.5|14401|14437.9|14400.4|1
1651206270000|2022-04-29 04:24:30|14438.4|14400.9|14438.6|14401.1|14438.6|14401.1|14438.4|14400.9|0
1651206320000|2022-04-29 04:25:20|14438.1|14400.6|14438.1|14400.6|14438.1|14400.6|14438.1|14400.6|0
1651206340000|2022-04-29 04:25:40|14433.3|14408.3|14438.7|14401.2|14438.7|14408.3|14433.3|14401.2|0
1651206360000|2022-04-29 04:26:00|14438.6|14401.1|14438.6|14401.1|14438.6|14401.1|14438.6|14401.1|0
1651206400000|2022-04-29 04:26:40|14433.2|14408.2|14433.2|14408.2|14433.2|14408.2|14433.2|14408.2|0
1651206420000|2022-04-29 04:27:00|14430.8|14415.8|14455.1|14417.6|14455.1|14417.6|14430.8|14413.9|2
1651206430000|2022-04-29 04:27:10|14456.9|14419.4|14456.9|14419.4|14456.9|14419.4|14456.9|14419.4|0
1651206470000|2022-04-29 04:27:50|14457.3|14419.8|14457.3|14419.8|14457.3|14419.8|14457.3|14419.8|0
1651206500000|2022-04-29 04:28:20|14456.9|14419.4|14456.9|14419.4|14456.9|14419.4|14456.9|14419.4|0
1651206550000|2022-04-29 04:29:10|14456.8|14419.3|14456.8|14419.3|14456.8|14419.3|14456.8|14419.3|0
1651206630000|2022-04-29 04:30:30|14456.5|14419|14456.5|14419|14456.5|14419|14456.5|14419|0
1651206680000|2022-04-29 04:31:20|14483.4|14458.4|14478.4|14463.4|14483.4|14463.4|14477.9|14458.4|5
1651206690000|2022-04-29 04:31:30|14477.9|14462.9|14482.5|14445|14482.5|14462.9|14477.9|14445|0
1651206700000|2022-04-29 04:31:40|14483|14445.5|14485.2|14447.7|14486.3|14448.8|14483|14445.5|0
1651206710000|2022-04-29 04:31:50|14468.1|14430.6|14468.1|14430.6|14468.1|14430.6|14468.1|14430.6|48
1651206720000|2022-04-29 04:32:00|14468.6|14431.1|14468.6|14431.1|14468.6|14431.1|14468.6|14431.1|0
1651206730000|2022-04-29 04:32:10|14469.3|14431.8|14468.8|14431.3|14469.3|14431.8|14468.8|14431.3|0
1651206740000|2022-04-29 04:32:20|14466.2|14428.7|14466.2|14428.7|14466.2|14428.7|14466.2|14428.7|1
1651206750000|2022-04-29 04:32:30|14466.6|14429.1|14466.6|14429.1|14466.6|14429.1|14466.6|14429.1|0
1651206770000|2022-04-29 04:32:50|14465.5|14428|14465.5|14428|14465.5|14428|14465.5|14428|0
1651206780000|2022-04-29 04:33:00|14468.6|14431.1|14468.6|14431.1|14468.6|14431.1|14468.6|14431.1|0
1651206790000|2022-04-29 04:33:10|14480|14442.5|14480|14442.5|14480|14442.5|14480|14442.5|0
1651206800000|2022-04-29 04:33:20|14481.8|14444.3|14481.8|14444.3|14481.8|14444.3|14481.8|14444.3|0
1651206810000|2022-04-29 04:33:30|14487.5|14450|14487.7|14450.2|14487.7|14450.2|14487.5|14450|0
1651206840000|2022-04-29 04:34:00|14471.4|14433.9|14471.4|14433.9|14471.4|14433.9|14471.4|14433.9|0
1651206850000|2022-04-29 04:34:10|14471.8|14434.3|14471.8|14434.3|14471.8|14434.3|14471.8|14434.3|0
1651206880000|2022-04-29 04:34:40|14482.8|14445.3|14482.8|14445.3|14482.8|14445.3|14482.8|14445.3|0
1651207050000|2022-04-29 04:37:30|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|14482.7|14445.2|0
1651207230000|2022-04-29 04:40:30|14483.1|14445.6|14483.1|14445.6|14483.1|14445.6|14483.1|14445.6|0
1651207260000|2022-04-29 04:41:00|14486.2|14448.7|14486.2|14448.7|14486.2|14448.7|14486.2|14448.7|0
1651207270000|2022-04-29 04:41:10|14487.1|14449.6|14487.1|14449.6|14487.1|14449.6|14487.1|14449.6|0
1651207320000|2022-04-29 04:42:00|14487|14449.5|14487|14449.5|14487|14449.5|14487|14449.5|0
1651207400000|2022-04-29 04:43:20|14489.8|14464.8|14502.6|14465.1|14502.6|14465.1|14489.8|14464.8|1
1651207410000|2022-04-29 04:43:30|14502.7|14465.2|14494.7|14457.2|14502.7|14465.2|14494.7|14457.2|0
1651207430000|2022-04-29 04:43:50|14494.8|14457.3|14494.8|14457.3|14494.8|14457.3|14494.8|14457.3|1
1651207440000|2022-04-29 04:44:00|14495.7|14458.2|14495.7|14458.2|14495.7|14458.2|14495.7|14458.2|0
1651207450000|2022-04-29 04:44:10|14496.5|14459|14496.5|14459|14496.5|14459|14496.5|14459|0
1651207460000|2022-04-29 04:44:20|14497.4|14459.9|14497.4|14459.9|14497.4|14459.9|14497.4|14459.9|0
1651207480000|2022-04-29 04:44:40|14496.1|14458.6|14496.1|14458.6|14496.1|14458.6|14496.1|14458.6|0
1651207580000|2022-04-29 04:46:20|14496.9|14459.4|14496.9|14459.4|14496.9|14459.4|14496.9|14459.4|0
1651207590000|2022-04-29 04:46:30|||||||||1
1651207600000|2022-04-29 04:46:40|14500.7|14485.7|14499.3|14461.8|14500.7|14485.7|14486.3|14460|2
1651207660000|2022-04-29 04:47:40|14512.3|14497.3|14512.3|14497.3|14512.3|14497.3|14512.3|14497.3|2
1651207720000|2022-04-29 04:48:40|||||||||1
1651207790000|2022-04-29 04:49:50|14514|14499|14515|14500|14515|14500|14514|14499|0
1651207800000|2022-04-29 04:50:00|14515.2|14500.2|14515.2|14500.2|14515.2|14500.2|14515.2|14500.2|0
1651207810000|2022-04-29 04:50:10|14518.7|14503.7|14521.7|14506.7|14521.7|14506.7|14518.7|14503.7|1
1651207820000|2022-04-29 04:50:20|14533|14508|14533|14508|14533|14508|14533|14508|14
1651207830000|2022-04-29 04:50:30|14534.9|14497.4|14534.4|14496.9|14534.9|14497.4|14533.1|14495.6|0
1651207840000|2022-04-29 04:50:40|14535.3|14497.8|14534|14496.5|14535.3|14497.8|14534|14496.5|0
1651207850000|2022-04-29 04:50:50|14531.3|14493.8|14530.5|14493|14531.3|14493.8|14530.5|14493|0
1651207870000|2022-04-29 04:51:10|14528|14513|14527.9|14512.9|14528|14513|14527.9|14512.9|3
1651207890000|2022-04-29 04:51:30|||||||||1
1651207910000|2022-04-29 04:51:50|14533.8|14508.8|14533.8|14508.8|14533.8|14508.8|14533.8|14508.8|0
1651207920000|2022-04-29 04:52:00|14533.9|14508.9|14533.9|14508.9|14533.9|14508.9|14533.9|14508.9|0
1651208000000|2022-04-29 04:53:20|14529.3|14514.3|14529.3|14514.3|14529.3|14514.3|14529.3|14514.3|1
1651208030000|2022-04-29 04:53:50|14533.9|14508.9|14533.9|14508.9|14533.9|14508.9|14533.9|14508.9|0
1651208050000|2022-04-29 04:54:10|14533.8|14508.8|14533.8|14508.8|14533.8|14508.8|14533.8|14508.8|0
1651208060000|2022-04-29 04:54:20|14533.3|14508.3|14533.3|14508.3|14533.3|14508.3|14533.3|14508.3|0
1651208070000|2022-04-29 04:54:30|14529.2|14514.2|14529.2|14514.2|14529.2|14514.2|14529.2|14514.2|0
1651208090000|2022-04-29 04:54:50|14526.5|14511.5|14524.9|14509.9|14526.5|14511.5|14524.9|14509.9|0
1651208100000|2022-04-29 04:55:00|14524.6|14509.6|14524.6|14509.6|14524.6|14509.6|14524.6|14509.6|0
1651208110000|2022-04-29 04:55:10|14525.1|14510.1|14525.1|14510.1|14525.1|14510.1|14525.1|14510.1|4
1651208130000|2022-04-29 04:55:30|14526.9|14511.9|14526.9|14511.9|14526.9|14511.9|14526.9|14511.9|1
1651208150000|2022-04-29 04:55:50|14525.1|14510.1|14525|14510|14525.1|14510.1|14525|14510|0
1651208160000|2022-04-29 04:56:00|14525.1|14510.1|14524.6|14509.6|14525.1|14510.1|14524.6|14509.6|0
1651208170000|2022-04-29 04:56:10|14524.5|14509.5|14524.5|14509.5|14524.5|14509.5|14524.5|14509.5|0
1651208190000|2022-04-29 04:56:30|14530.4|14505.4|14530.4|14505.4|14530.4|14505.4|14530.4|14505.4|2
1651208210000|2022-04-29 04:56:50|14540.8|14525.8|14540.8|14525.8|14540.8|14525.8|14540.8|14525.8|14
1651208230000|2022-04-29 04:57:10|14541|14526|14541|14526|14541|14526|14541|14526|0
1651208240000|2022-04-29 04:57:20|14543.7|14528.7|14543.7|14528.7|14543.7|14528.7|14543.7|14528.7|1
1651208250000|2022-04-29 04:57:30|14543.8|14528.8|14551|14513.5|14551.5|14535.1|14543.8|14512.3|3
1651208260000|2022-04-29 04:57:40|14551.3|14513.8|14551.3|14513.8|14551.3|14513.8|14551.3|14513.8|0
1651208270000|2022-04-29 04:57:50|14545.5|14508|14546.2|14508.7|14546.2|14508.7|14545.5|14508|0
1651208280000|2022-04-29 04:58:00|14543|14528|14543.9|14528.9|14543.9|14528.9|14543|14528|0
1651208290000|2022-04-29 04:58:10|||||||||2
1651208310000|2022-04-29 04:58:30|14552.5|14515|14545.1|14507.6|14552.5|14521.3|14542.1|14507.6|4
1651208320000|2022-04-29 04:58:40|14544.8|14507.3|14544.8|14507.3|14544.8|14507.3|14544.8|14507.3|0
1651208330000|2022-04-29 04:58:50|14544.7|14507.2|14544.7|14507.2|14544.7|14507.2|14544.7|14507.2|9
1651208340000|2022-04-29 04:59:00|14544.8|14507.3|14527.2|14512.2|14544.8|14512.2|14527.2|14507.3|0
1651208360000|2022-04-29 04:59:20|14544.6|14507.1|14544.6|14507.1|14544.6|14507.1|14544.6|14507.1|0
1651208370000|2022-04-29 04:59:30|14544.8|14507.3|14522.6|14507.6|14544.8|14507.6|14522.6|14507.3|3
1651208380000|2022-04-29 04:59:40|14522.2|14507.2|14523.4|14508.4|14523.4|14508.4|14522.2|14507.2|6
1651208400000|2022-04-29 05:00:00|14523.5|14508.5|14541.7|14516.7|14541.7|14516.7|14523.5|14508.5|22
1651208410000|2022-04-29 05:00:10|14541.8|14516.8|14541.8|14516.8|14541.8|14516.8|14541.8|14516.8|0
1651208420000|2022-04-29 05:00:20|14541.3|14516.3|14538.8|14501.3|14543.6|14516.3|14538.8|14501.3|0
1651208430000|2022-04-29 05:00:30|14538.1|14500.6|14538.1|14500.6|14538.1|14500.6|14538.1|14500.6|0
1651208460000|2022-04-29 05:01:00|14538.5|14501|14538.6|14501.1|14538.6|14501.1|14538.5|14501|0
1651208490000|2022-04-29 05:01:30|14538.5|14501|14538.5|14501|14538.5|14501|14538.5|14501|0
1651208630000|2022-04-29 05:03:50|14537.5|14500|14537.5|14500|14537.5|14500|14537.5|14500|1
1651208650000|2022-04-29 05:04:10|14537|14499.5|14537|14499.5|14537|14499.5|14537|14499.5|0
1651208660000|2022-04-29 05:04:20|14537.5|14500|14537.5|14500|14537.5|14500|14537.5|14500|0
1651208710000|2022-04-29 05:05:10|14533|14495.5|14533|14495.5|14533|14495.5|14533|14495.5|1
1651208740000|2022-04-29 05:05:40|14532.7|14495.2|14532.7|14495.2|14532.7|14495.2|14532.7|14495.2|0
1651208780000|2022-04-29 05:06:20|14534.9|14497.4|14535.4|14497.9|14535.4|14497.9|14534.9|14497.4|0
1651208810000|2022-04-29 05:06:50|14537.1|14499.6|14537.3|14499.8|14537.3|14499.8|14537.1|14499.6|0
1651208820000|2022-04-29 05:07:00|14536.5|14499|14536.3|14498.8|14536.5|14499|14536.3|14498.8|0
1651208840000|2022-04-29 05:07:20|14536.8|14499.3|14536.8|14499.3|14536.8|14499.3|14536.8|14499.3|2
1651208920000|2022-04-29 05:08:40|14537.3|14499.8|14537.3|14499.8|14537.3|14499.8|14537.3|14499.8|0
1651208930000|2022-04-29 05:08:50|14536.8|14499.3|14536.8|14499.3|14536.8|14499.3|14536.8|14499.3|0
1651209040000|2022-04-29 05:10:40|14536.7|14499.2|14536.7|14499.2|14536.7|14499.2|14536.7|14499.2|0
1651209160000|2022-04-29 05:12:40|14538.5|14501|14538.7|14501.2|14538.7|14501.2|14538.5|14501|0
1651209280000|2022-04-29 05:14:40|14523.9|14508.9|14524.3|14509.3|14524.3|14509.3|14523.9|14508.9|0
1651209290000|2022-04-29 05:14:50|14527.9|14512.9|14528.3|14513.3|14528.3|14513.3|14527.9|14512.9|0
1651209310000|2022-04-29 05:15:10|14527.9|14512.9|14529.3|14514.3|14529.3|14514.3|14524.3|14509.3|2
1651209320000|2022-04-29 05:15:20|||||||||1
1651209330000|2022-04-29 05:15:30|14529.8|14514.8|14532.4|14507.4|14532.4|14514.8|14529.8|14507.4|8
1651209340000|2022-04-29 05:15:40|14533.2|14508.2|14533.3|14508.3|14533.3|14508.3|14533.2|14508.2|0
1651209360000|2022-04-29 05:16:00|14532.9|14507.9|14532.8|14507.8|14532.9|14507.9|14532.8|14507.8|0
1651209380000|2022-04-29 05:16:20|||||||||1
1651209440000|2022-04-29 05:17:20|14533.3|14508.3|14533.3|14508.3|14533.3|14508.3|14533.3|14508.3|0
1651209460000|2022-04-29 05:17:40|14532.8|14507.8|14540|14502.5|14540|14507.9|14532.3|14502.5|2
1651209530000|2022-04-29 05:18:50|14534.6|14509.6|14535.7|14510.7|14535.7|14510.7|14534.6|14509.6|0
1651209590000|2022-04-29 05:19:50|||||||||1
1651209620000|2022-04-29 05:20:20|||||||||1
1651209630000|2022-04-29 05:20:30|||||||||1
1651209650000|2022-04-29 05:20:50|14533.7|14518.7|14533.3|14518.3|14533.7|14518.7|14533.3|14518.3|1
1651209680000|2022-04-29 05:21:20|14533.6|14518.6|14536.2|14521.2|14536.2|14521.2|14533.6|14518.6|2
1651209690000|2022-04-29 05:21:30|14536.7|14521.7|14536.7|14521.7|14536.7|14521.7|14536.7|14521.7|1
1651209700000|2022-04-29 05:21:40|14536.6|14521.6|14536.6|14521.6|14536.6|14521.6|14536.6|14521.6|1
1651209720000|2022-04-29 05:22:00|14538.4|14523.4|14538.4|14523.4|14538.4|14523.4|14538.4|14523.4|0
1651209730000|2022-04-29 05:22:10|14538.6|14523.6|14538.6|14523.6|14538.6|14523.6|14538.6|14523.6|0
1651209790000|2022-04-29 05:23:10|14540.8|14525.8|14541.3|14526.3|14541.3|14526.3|14540.8|14525.8|0
1651209860000|2022-04-29 05:24:20|14555.4|14517.9|14555.4|14517.9|14555.4|14517.9|14555.4|14517.9|3
1651209910000|2022-04-29 05:25:10|14555.3|14517.8|14555.3|14517.8|14555.3|14517.8|14555.3|14517.8|0
1651209930000|2022-04-29 05:25:30|14554.3|14516.8|14554.3|14516.8|14554.3|14516.8|14554.3|14516.8|0
1651209950000|2022-04-29 05:25:50|||||||||1
1651210000000|2022-04-29 05:26:40|14555.2|14517.7|14555.2|14517.7|14555.2|14517.7|14555.2|14517.7|0
1651210060000|2022-04-29 05:27:40|14555.8|14518.3|14555.8|14518.3|14555.8|14518.3|14555.8|14518.3|0
1651210090000|2022-04-29 05:28:10|14554.5|14517|14554.5|14517|14554.5|14517|14554.5|14517|0
1651210100000|2022-04-29 05:28:20|14554.9|14517.4|14547.8|14522.8|14554.9|14523.2|14547.8|14517.4|0
1651210110000|2022-04-29 05:28:30|14547.5|14522.5|14547.5|14522.5|14547.5|14522.5|14547.5|14522.5|11
1651210120000|2022-04-29 05:28:40|||||||||11
1651210150000|2022-04-29 05:29:10|14546.6|14521.6|14546.6|14521.6|14546.6|14526.1|14541.1|14521.6|0
1651210160000|2022-04-29 05:29:20|14541.1|14526.1|14546.1|14521.1|14546.6|14526.2|14541.1|14520.7|6
1651210170000|2022-04-29 05:29:30|14545.7|14520.7|14546.1|14521.1|14546.1|14521.1|14545.7|14520.7|0
1651210180000|2022-04-29 05:29:40|14545.7|14520.7|14546.1|14521.1|14546.1|14521.1|14545.7|14520.7|0
1651210190000|2022-04-29 05:29:50|14545.7|14520.7|14546.1|14521.1|14546.1|14521.1|14545.7|14520.7|0
1651210200000|2022-04-29 05:30:00|14545.7|14520.7|14545.7|14520.7|14546.1|14521.1|14545.7|14520.7|0
1651210210000|2022-04-29 05:30:10|14546.1|14521.1|14545.7|14520.7|14546.1|14521.1|14545.7|14520.7|0
1651210220000|2022-04-29 05:30:20|14546.1|14521.1|14546|14521|14546.1|14521.1|14545.6|14520.6|0
1651210230000|2022-04-29 05:30:30|14545.6|14520.6|14538.4|14523.4|14546|14523.4|14538.4|14520.6|0
1651210240000|2022-04-29 05:30:40|14540.9|14515.9|14540.9|14515.9|14540.9|14515.9|14540.9|14515.9|6
1651210260000|2022-04-29 05:31:00|14550.2|14512.7|14546.9|14521.9|14550.2|14521.9|14545.8|14512.7|3
1651210290000|2022-04-29 05:31:30|14546.5|14521.5|14546.5|14521.5|14546.5|14521.5|14546.5|14521.5|1
1651210300000|2022-04-29 05:31:40|14546.4|14521.4|14546.4|14521.4|14546.4|14521.4|14546.4|14521.4|0
1651210320000|2022-04-29 05:32:00|14546.9|14521.9|14546.9|14521.9|14546.9|14521.9|14546.9|14521.9|3
1651210350000|2022-04-29 05:32:30|14539.6|14524.6|14545.5|14520.5|14545.5|14524.6|14539.6|14520.5|7
1651210360000|2022-04-29 05:32:40|14539.2|14524.2|14539.2|14524.2|14539.2|14524.2|14539.2|14524.2|8
1651210370000|2022-04-29 05:32:50|14541.4|14526.4|14541.7|14526.7|14541.7|14526.7|14541.4|14526.4|0
1651210380000|2022-04-29 05:33:00|14541.6|14526.6|14538|14523|14541.7|14526.7|14538|14523|4
1651210420000|2022-04-29 05:33:40|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|14
1651210430000|2022-04-29 05:33:50|14530.7|14515.7|14536|14511|14536|14515.7|14527.1|14511|1
1651210510000|2022-04-29 05:35:10|14541.3|14516.3|14548.4|14510.9|14548.4|14516.3|14541.3|14510.9|0
1651210570000|2022-04-29 05:36:10|14547.8|14510.3|14547.8|14510.3|14547.8|14510.3|14547.8|14510.3|0
1651210600000|2022-04-29 05:36:40|14539.3|14514.3|14539.3|14514.3|14539.3|14514.3|14539.3|14514.3|0
1651210620000|2022-04-29 05:37:00|14539.8|14514.8|14540.2|14515.2|14540.2|14515.2|14539.8|14514.8|3
1651210640000|2022-04-29 05:37:20|||||||||1
1651210680000|2022-04-29 05:38:00|||||||||3
1651210710000|2022-04-29 05:38:30|14539.7|14514.7|14539.7|14514.7|14539.7|14514.7|14539.7|14514.7|0
1651210740000|2022-04-29 05:39:00|14540.2|14515.2|14552.6|14515.1|14552.6|14515.2|14540.2|14511.6|3
1651210770000|2022-04-29 05:39:30|14557.5|14520|14557.5|14520|14557.5|14520|14557.5|14520|20
1651210780000|2022-04-29 05:39:40|14557.1|14519.6|14557.1|14519.6|14557.1|14519.6|14557.1|14519.6|1
1651210860000|2022-04-29 05:41:00|14557|14519.5|14557|14519.5|14557|14519.5|14557|14519.5|0
1651210930000|2022-04-29 05:42:10|14548.6|14511.1|14548.6|14511.1|14548.6|14511.1|14548.6|14511.1|1
1651211090000|2022-04-29 05:44:50|14539.7|14514.7|14540.1|14515.1|14540.1|14515.1|14539.7|14514.7|0
1651211100000|2022-04-29 05:45:00|14552.1|14514.6|14552.1|14514.6|14552.1|14514.6|14552.1|14514.6|1
1651211200000|2022-04-29 05:46:40|14552|14514.5|14552|14514.5|14552|14514.5|14552|14514.5|0
1651211230000|2022-04-29 05:47:10|14551.5|14514|14554.2|14516.7|14554.2|14516.7|14551.5|14514|2
1651211240000|2022-04-29 05:47:20|14558.6|14521.1|14560.3|14535.3|14560.3|14535.3|14558.6|14521.1|0
1651211250000|2022-04-29 05:47:30|14560.4|14535.4|14560.4|14535.4|14560.4|14535.4|14560.4|14535.4|0
1651211260000|2022-04-29 05:47:40|14560.9|14535.9|14559|14521.5|14563.4|14546.3|14559|14521.5|2
1651211310000|2022-04-29 05:48:30|14562.1|14524.6|14562.1|14524.6|14562.1|14524.6|14562.1|14524.6|1
1651211340000|2022-04-29 05:49:00|14562|14524.5|14562|14524.5|14562|14524.5|14562|14524.5|0
1651211370000|2022-04-29 05:49:30|14561.6|14524.1|14561.6|14524.1|14561.6|14524.1|14561.6|14524.1|0
1651211440000|2022-04-29 05:50:40|14562.5|14525|14562.5|14525|14562.5|14525|14562.5|14525|1
1651211500000|2022-04-29 05:51:40|14562.4|14524.9|14562|14524.5|14562.4|14524.9|14562|14524.5|0
1651211530000|2022-04-29 05:52:10|14554.5|14517|14554.5|14517|14554.5|14517|14554.5|14517|1
1651211540000|2022-04-29 05:52:20|14554.9|14517.4|14553.6|14516.1|14554.9|14517.4|14553.6|14516.1|0
1651211560000|2022-04-29 05:52:40|14553.5|14516|14553.5|14516|14553.5|14516|14553.5|14516|0
1651211590000|2022-04-29 05:53:10|14550.8|14513.3|14551.8|14514.3|14552.6|14515.1|14550.8|14513.3|0
1651211620000|2022-04-29 05:53:40|14551.7|14514.2|14551.7|14514.2|14551.7|14514.2|14551.7|14514.2|0
1651211680000|2022-04-29 05:54:40|14552.7|14515.2|14553.5|14516|14553.5|14516|14552.7|14515.2|0
1651211690000|2022-04-29 05:54:50|14552.7|14515.2|14552.6|14515.1|14552.7|14515.2|14552.6|14515.1|0
1651211800000|2022-04-29 05:56:40|14552.5|14515|14552.5|14515|14552.5|14515|14552.5|14515|0
1651211880000|2022-04-29 05:58:00|14542.3|14517.3|14542.3|14517.3|14542.3|14517.3|14542.3|14517.3|0
1651211890000|2022-04-29 05:58:10|14542.9|14517.9|14542.9|14517.9|14542.9|14517.9|14542.9|14517.9|0
1651211900000|2022-04-29 05:58:20|14542.4|14517.4|14543|14518|14543|14518|14542.4|14517.4|0
1651211940000|2022-04-29 05:59:00|14553.2|14515.7|14553.7|14516.2|14553.7|14516.2|14553.2|14515.7|3
1651211970000|2022-04-29 05:59:30|14553.3|14515.8|14553.3|14515.8|14553.3|14515.8|14553.3|14515.8|0
1651212030000|2022-04-29 06:00:30|14553.2|14515.7|14553.2|14515.7|14553.2|14515.7|14553.2|14515.7|0
1651212150000|2022-04-29 06:02:30|14542.5|14517.5|14542.5|14517.5|14542.5|14517.5|14542.5|14517.5|0
1651212160000|2022-04-29 06:02:40|14541|14516|14541|14516|14541|14516|14541|14516|4
1651212180000|2022-04-29 06:03:00|14541.1|14516.1|14552.6|14515.1|14552.6|14517|14541.1|14515.1|10
1651212190000|2022-04-29 06:03:10|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|1
1651212200000|2022-04-29 06:03:20|14531.3|14516.3|14530.2|14515.2|14531.3|14516.3|14530.2|14515.2|3
1651212210000|2022-04-29 06:03:30|14530.7|14515.7|14530.7|14515.7|14530.7|14515.7|14530.7|14515.7|1
1651212230000|2022-04-29 06:03:50|14527.7|14502.7|14527.7|14502.7|14527.7|14502.7|14527.7|14502.7|11
1651212240000|2022-04-29 06:04:00|14527.8|14502.8|14526.5|14501.5|14527.8|14502.8|14526.5|14501.5|0
1651212300000|2022-04-29 06:05:00|14525.6|14500.6|14526.1|14501.1|14526.1|14501.1|14525.6|14500.6|0
1651212310000|2022-04-29 06:05:10|14526|14501|14526|14501|14526|14501|14526|14501|0
1651212330000|2022-04-29 06:05:30|14525.6|14500.6|14525.6|14500.6|14525.6|14500.6|14525.6|14500.6|0
1651212360000|2022-04-29 06:06:00|14526.5|14501.5|14528.7|14503.7|14528.7|14506.5|14521.5|14501.5|3
1651212400000|2022-04-29 06:06:40|14530.4|14505.4|14525.2|14510.2|14530.7|14510.2|14525.2|14505.4|0
1651212420000|2022-04-29 06:07:00|14525.3|14510.3|14530.7|14505.7|14531.1|14510.3|14525.3|14505.6|3
1651212440000|2022-04-29 06:07:20|14531.1|14506.1|14531.1|14506.1|14531.1|14506.1|14531.1|14506.1|4
1651212480000|2022-04-29 06:08:00|14531.6|14506.6|14525.7|14510.7|14531.6|14510.7|14525.7|14506.1|3
1651212510000|2022-04-29 06:08:30|14525.6|14510.6|14525.6|14510.6|14525.6|14510.6|14525.6|14510.6|0
1651212540000|2022-04-29 06:09:00|||||||||3
1651212560000|2022-04-29 06:09:20|14525.1|14510.1|14524.3|14509.3|14525.1|14510.1|14524.3|14509.3|1
1651212570000|2022-04-29 06:09:30|14529.1|14514.1|14524.2|14509.2|14530.6|14515.6|14524.2|14509.2|3
1651212580000|2022-04-29 06:09:40|14524.3|14509.3|14524.8|14509.8|14524.8|14509.8|14524.3|14509.3|0
1651212590000|2022-04-29 06:09:50|14524.4|14509.4|14524.3|14509.3|14524.4|14509.4|14524.3|14509.3|0
1651212600000|2022-04-29 06:10:00|14524.2|14509.2|14554.2|14516.7|14554.2|14517.1|14524.2|14509.2|4
1651212610000|2022-04-29 06:10:10|14553.4|14515.9|14539.1|14514.1|14553.4|14521.2|14539.1|14509.9|0
1651212620000|2022-04-29 06:10:20|14543.2|14505.7|14535|14510|14543.2|14510|14535|14504.2|1
1651212630000|2022-04-29 06:10:30|14534.7|14509.7|14542.2|14504.7|14543.1|14509.7|14534.7|14504.7|5
1651212640000|2022-04-29 06:10:40|14542|14504.5|14543.3|14505.8|14543.3|14511.1|14536.1|14504.5|5
1651212650000|2022-04-29 06:10:50|14543|14505.5|14535.7|14510.7|14543|14510.7|14535.7|14505|0
1651212660000|2022-04-29 06:11:00|||||||||1
1651212670000|2022-04-29 06:11:10|14535.6|14510.6|14534.7|14509.7|14535.6|14510.6|14534.7|14509.7|0
1651212680000|2022-04-29 06:11:20|14532.8|14517.8|14533.9|14508.9|14535.8|14517.8|14532.8|14508.9|0
1651212690000|2022-04-29 06:11:30|14533.4|14508.4|14532.8|14507.8|14533.8|14508.8|14532.8|14507.8|1
1651212700000|2022-04-29 06:11:40|14532.1|14507.1|14532.1|14507.1|14532.1|14507.1|14532.1|14507.1|0
1651212710000|2022-04-29 06:11:50|14528.8|14513.8|14531.9|14506.9|14531.9|14513.8|14528.8|14506.9|0
1651212720000|2022-04-29 06:12:00|14531.8|14506.8|14532.2|14517.2|14532.2|14517.2|14531.3|14506.8|0
1651212730000|2022-04-29 06:12:10|14531.8|14516.8|14532.7|14517.7|14532.7|14517.7|14531.8|14516.8|1
1651212740000|2022-04-29 06:12:20|14536.5|14521.5|14532.6|14517.6|14536.5|14521.5|14532.2|14517.2|2
1651212760000|2022-04-29 06:12:40|14532.1|14517.1|14537.4|14522.4|14537.4|14522.4|14532.1|14517.1|3
1651212770000|2022-04-29 06:12:50|14537.9|14522.9|14537.7|14522.7|14537.9|14522.9|14537.7|14522.7|0
1651212780000|2022-04-29 06:13:00|14535.1|14520.1|14534.8|14519.8|14535.1|14520.1|14534.8|14519.8|0
1651212790000|2022-04-29 06:13:10|14534.5|14519.5|14533.8|14518.8|14534.5|14519.5|14533.3|14518.3|0
1651212810000|2022-04-29 06:13:30|14534.2|14519.2|14533|14518|14535|14520|14533|14518|0
1651212820000|2022-04-29 06:13:40|14532.9|14517.9|14536.4|14521.4|14536.7|14521.7|14532.5|14517.5|4
1651212830000|2022-04-29 06:13:50|14535.1|14520.1|14535.7|14520.7|14537.2|14522.2|14532.9|14517.9|6
1651212840000|2022-04-29 06:14:00|14535.3|14520.3|14535.9|14520.9|14537.6|14522.6|14534.6|14519.6|2
1651212850000|2022-04-29 06:14:10|14535.1|14520.1|14535.1|14520.1|14536.3|14521.3|14535.1|14520.1|0
1651212860000|2022-04-29 06:14:20|14536.3|14521.3|14536.3|14521.3|14536.3|14521.3|14536.3|14521.3|0
1651212870000|2022-04-29 06:14:30|14535.6|14520.6|14534.7|14519.7|14536|14521|14534.7|14519.7|0
1651212880000|2022-04-29 06:14:40|14534.8|14519.8|14535.2|14520.2|14535.3|14520.3|14534.8|14519.8|1
1651212890000|2022-04-29 06:14:50|14537.8|14522.8|14535.2|14520.2|14537.8|14522.8|14535.2|14520.2|1
1651212900000|2022-04-29 06:15:00|14536.2|14521.2|14534.7|14519.7|14536.2|14521.2|14533.8|14518.8|2
1651212910000|2022-04-29 06:15:10|14535.9|14520.9|14539.7|14524.7|14539.7|14524.7|14533.8|14518.8|2
1651212920000|2022-04-29 06:15:20|14540.8|14525.8|14538.8|14523.8|14543.4|14528.4|14538.8|14523.8|2
1651212930000|2022-04-29 06:15:30|14536.1|14521.1|14537.2|14522.2|14537.7|14522.7|14535.8|14520.8|1
1651212940000|2022-04-29 06:15:40|14537.6|14522.6|14536.7|14521.7|14537.7|14522.7|14536.7|14521.7|0
1651212950000|2022-04-29 06:15:50|14536.3|14521.3|14536.9|14521.9|14537.3|14522.3|14536.3|14521.3|0
1651212960000|2022-04-29 06:16:00|14536.3|14521.3|14539.1|14524.1|14539.6|14524.6|14536.3|14521.3|3
1651212970000|2022-04-29 06:16:10|14538.6|14523.6|14544.1|14529.1|14544.1|14529.1|14538.6|14523.6|4
1651212980000|2022-04-29 06:16:20|14543.3|14528.3|14543.3|14528.3|14543.3|14528.3|14543.3|14528.3|0
1651212990000|2022-04-29 06:16:30|14543.6|14528.6|14547.5|14532.5|14547.5|14532.5|14543.6|14528.6|0
1651213030000|2022-04-29 06:17:10|14547.8|14532.8|14548.8|14523.8|14548.8|14532.8|14547.8|14523.8|2
1651213050000|2022-04-29 06:17:30|14549.7|14524.7|14549.7|14524.7|14549.7|14524.7|14549.7|14524.7|0
1651213060000|2022-04-29 06:17:40|14550|14535|14551.1|14536.1|14551.1|14536.1|14549.1|14534.1|1
1651213080000|2022-04-29 06:18:00|14551|14536|14557|14542|14557.4|14542.4|14551|14536|3
1651213090000|2022-04-29 06:18:10|14556.5|14541.5|14556|14541|14556.5|14541.5|14556|14541|0
1651213100000|2022-04-29 06:18:20|14557.1|14542.1|14557.1|14542.1|14557.1|14542.1|14557.1|14542.1|0
1651213130000|2022-04-29 06:18:50|14554.9|14539.9|14553.5|14538.5|14554.9|14539.9|14553.5|14538.5|0
1651213140000|2022-04-29 06:19:00|14552.2|14537.2|14552.2|14537.2|14552.2|14537.2|14552.2|14537.2|0
1651213170000|2022-04-29 06:19:30|14551.7|14536.7|14551.7|14536.7|14554.7|14539.7|14551.7|14536.7|5
1651213180000|2022-04-29 06:19:40|14554.8|14539.8|14551.7|14536.7|14555.2|14540.2|14551.7|14536.7|1
1651213190000|2022-04-29 06:19:50|14555.2|14540.2|14554.2|14539.2|14556.2|14541.2|14551.8|14536.8|3
1651213200000|2022-04-29 06:20:00|14556.4|14541.4|14563|14548|14563|14548|14556.4|14541.4|3
1651213210000|2022-04-29 06:20:10|14563.9|14548.9|14565.2|14550.2|14565.2|14550.2|14562.2|14547.2|1
1651213220000|2022-04-29 06:20:20|14565.7|14550.7|14565.8|14550.8|14565.8|14550.8|14565.7|14550.7|3
1651213230000|2022-04-29 06:20:30|||||||||3
1651213240000|2022-04-29 06:20:40|||||||||2
1651213250000|2022-04-29 06:20:50|14563.6|14548.6|14565.8|14550.8|14565.8|14550.8|14562.8|14547.8|1
1651213260000|2022-04-29 06:21:00|||||||||1
1651213270000|2022-04-29 06:21:10|14565.9|14550.9|14565.9|14550.9|14565.9|14550.9|14565.9|14550.9|2
1651213280000|2022-04-29 06:21:20|14566.3|14551.3|14566.3|14551.3|14566.3|14551.3|14566.3|14551.3|1
1651213290000|2022-04-29 06:21:30|14565.4|14550.4|14558.7|14543.7|14565.4|14550.4|14558.7|14543.7|1
1651213300000|2022-04-29 06:21:40|14558.6|14543.6|14554.3|14539.3|14560|14545|14553.3|14538.3|1
1651213310000|2022-04-29 06:21:50|14553.4|14538.4|14553|14538|14553.4|14538.4|14553|14538|0
1651213330000|2022-04-29 06:22:10|14552.6|14537.6|14550.9|14535.9|14552.6|14537.6|14550.9|14535.9|1
1651213340000|2022-04-29 06:22:20|14550.4|14535.4|14541.1|14526.1|14550.4|14535.4|14541.1|14526.1|14
1651213350000|2022-04-29 06:22:30|14540.9|14525.9|14540.9|14525.9|14540.9|14525.9|14540.5|14525.5|1
1651213360000|2022-04-29 06:22:40|14541|14526|14541|14526|14541|14526|14541|14526|0
1651213370000|2022-04-29 06:22:50|14541.9|14526.9|14541.5|14526.5|14541.9|14526.9|14541.5|14526.5|0
1651213380000|2022-04-29 06:23:00|14541.7|14526.7|14542.1|14527.1|14543.4|14528.4|14541.7|14526.7|3
1651213390000|2022-04-29 06:23:10|14540.9|14525.9|14540.9|14525.9|14540.9|14525.9|14540.9|14525.9|0
1651213400000|2022-04-29 06:23:20|14540.5|14525.5|14540.4|14525.4|14540.5|14525.5|14540.4|14525.4|0
1651213430000|2022-04-29 06:23:50|14541.3|14526.3|14541.4|14526.4|14541.4|14526.4|14541.3|14526.3|0
1651213470000|2022-04-29 06:24:30|||||||||1
1651213480000|2022-04-29 06:24:40|14540.5|14525.5|14540.4|14525.4|14540.5|14525.5|14540.4|14525.4|0
1651213540000|2022-04-29 06:25:40|14540.3|14525.3|14540.3|14525.3|14540.3|14525.3|14540.3|14525.3|0
1651213570000|2022-04-29 06:26:10|14539.4|14524.4|14540.8|14525.8|14540.8|14525.8|14539.4|14524.4|0
1651213610000|2022-04-29 06:26:50|14540.3|14525.3|14540.3|14525.3|14540.3|14525.3|14540.3|14525.3|1
1651213640000|2022-04-29 06:27:20|14538.4|14523.4|14534.8|14519.8|14538.4|14523.4|14534.8|14519.8|2
1651213700000|2022-04-29 06:28:20|14534.3|14519.3|14533.9|14518.9|14534.7|14519.7|14533.9|14518.9|0
1651213710000|2022-04-29 06:28:30|14533.4|14518.4|14533|14518|14533.4|14518.4|14533|14518|0
1651213720000|2022-04-29 06:28:40|14532.5|14517.5|14531.7|14516.7|14532.5|14517.5|14531.7|14516.7|0
1651213730000|2022-04-29 06:28:50|14531.2|14516.2|14530.8|14515.8|14531.2|14516.2|14530.8|14515.8|0
1651213740000|2022-04-29 06:29:00|14533.9|14518.9|14536.1|14521.1|14541.9|14521.5|14533.8|14516.9|3
1651213750000|2022-04-29 06:29:10|14536|14521|14536|14521|14536|14521|14536|14521|0
1651213760000|2022-04-29 06:29:20|14533|14518|14536.5|14521.5|14537.4|14522.4|14531.6|14516.6|1
1651213770000|2022-04-29 06:29:30|14538.3|14523.3|14538.3|14523.3|14538.3|14523.3|14538.3|14523.3|3
1651213800000|2022-04-29 06:30:00|||||||||1
1651213840000|2022-04-29 06:30:40|14537.8|14522.8|14538.3|14523.3|14538.3|14523.3|14537.4|14522.4|0
1651213900000|2022-04-29 06:31:40|14534.7|14519.7|14533.8|14518.8|14534.7|14519.7|14533.4|14518.4|1
1651213920000|2022-04-29 06:32:00|14541.9|14516.9|14542.4|14517.4|14542.4|14521.5|14536.5|14516.9|2
1651213930000|2022-04-29 06:32:10|14536.5|14521.5|14536.5|14521.5|14536.5|14521.5|14536.5|14521.5|0
1651213940000|2022-04-29 06:32:20|14542.4|14517.4|14542.4|14517.4|14542.4|14517.4|14542.4|14517.4|11
1651213950000|2022-04-29 06:32:30|14542|14517|14542|14517|14542|14517|14542|14517|0
1651213960000|2022-04-29 06:32:40|14542.4|14517.4|14542.4|14517.4|14542.4|14517.4|14542.4|14517.4|0
1651213970000|2022-04-29 06:32:50|14542|14517|14542|14517|14542|14517|14542|14517|0
1651213990000|2022-04-29 06:33:10|14541.9|14516.9|14541.9|14516.9|14541.9|14516.9|14541.9|14516.9|0
1651214040000|2022-04-29 06:34:00|14533.4|14518.4|14536|14521|14536|14521|14533.4|14518.4|1
1651214140000|2022-04-29 06:35:40|14539.5|14524.5|14550.8|14535.8|14550.8|14535.8|14539.5|14524.5|18
1651214150000|2022-04-29 06:35:50|14551.2|14536.2|14550.8|14535.8|14551.2|14536.2|14549|14534|1
1651214160000|2022-04-29 06:36:00|14551.2|14536.2|14551.4|14536.4|14551.6|14536.6|14548.9|14533.9|7
1651214170000|2022-04-29 06:36:10|14551.9|14536.9|14549.6|14534.6|14556.1|14536.9|14548.7|14530.5|0
1651214180000|2022-04-29 06:36:20|14550.5|14535.5|14549.9|14534.9|14551.7|14536.7|14549.9|14534.9|1
1651214190000|2022-04-29 06:36:30|14549.4|14534.4|14550.7|14535.7|14550.7|14535.7|14548.1|14533.1|2
1651214200000|2022-04-29 06:36:40|14549.8|14534.8|14551.4|14536.4|14552.3|14537.3|14547.4|14532.4|0
1651214210000|2022-04-29 06:36:50|14549.2|14534.2|14556.9|14541.9|14556.9|14541.9|14548.3|14533.3|4
1651214220000|2022-04-29 06:37:00|14559.1|14544.1|14562.3|14547.3|14562.3|14547.3|14559.1|14544.1|3
1651214230000|2022-04-29 06:37:10|14561.5|14546.5|14562|14547|14562|14547|14561.1|14546.1|0
1651214240000|2022-04-29 06:37:20|14560.1|14545.1|14563|14548|14563|14548|14559.1|14544.1|1
1651214250000|2022-04-29 06:37:30|14559.9|14544.9|14560.3|14545.3|14564.4|14549.4|14559.4|14544.4|2
1651214260000|2022-04-29 06:37:40|14561.1|14546.1|14560.3|14545.3|14561.1|14546.1|14557.7|14542.7|0
1651214270000|2022-04-29 06:37:50|14561.2|14546.2|14558.9|14543.9|14563.6|14548.6|14557.2|14542.2|1
1651214280000|2022-04-29 06:38:00|14558.5|14543.5|14563.9|14548.9|14563.9|14548.9|14558|14543|2
1651214290000|2022-04-29 06:38:10|14559.8|14544.8|14559.4|14544.4|14559.8|14544.8|14559.4|14544.4|0
1651214300000|2022-04-29 06:38:20|14561.2|14546.2|14560.7|14545.7|14561.2|14546.2|14560|14545|0
1651214310000|2022-04-29 06:38:30|14561.4|14546.4|14562.2|14547.2|14562.2|14547.2|14561.4|14546.4|0
1651214320000|2022-04-29 06:38:40|14562.4|14547.4|14564.9|14549.9|14564.9|14549.9|14562.4|14547.4|1
1651214330000|2022-04-29 06:38:50|14566|14551|14568.7|14553.7|14568.7|14553.7|14566|14551|2
1651214340000|2022-04-29 06:39:00|14569.2|14554.2|14569.5|14554.5|14569.5|14554.5|14567.3|14552.3|2
1651214350000|2022-04-29 06:39:10|14569.9|14554.9|14569.5|14554.5|14569.9|14554.9|14566.8|14551.8|2
1651214360000|2022-04-29 06:39:20|14570|14555|14570|14555|14570|14555|14570|14555|1
1651214370000|2022-04-29 06:39:30|14570.3|14555.3|14570.3|14555.3|14570.3|14555.3|14570.3|14555.3|0
1651214380000|2022-04-29 06:39:40|14571|14556|14571|14556|14571|14556|14571|14556|0
1651214400000|2022-04-29 06:40:00|14571.6|14556.6|14571.6|14556.6|14571.6|14556.6|14571.6|14556.6|2
1651214410000|2022-04-29 06:40:10|14571.4|14556.4|14571.4|14556.4|14571.4|14556.4|14571.4|14556.4|0
1651214420000|2022-04-29 06:40:20|14571.6|14556.6|14571.6|14556.6|14571.6|14556.6|14571.6|14556.6|1
1651214430000|2022-04-29 06:40:30|14570.7|14555.7|14569.3|14554.3|14571.6|14556.6|14567.6|14552.6|4
1651214440000|2022-04-29 06:40:40|14570.2|14555.2|14570.7|14555.7|14571.1|14556.1|14570.2|14555.2|2
1651214450000|2022-04-29 06:40:50|14567.6|14552.6|14559.3|14544.3|14570.7|14555.7|14558.9|14543.9|4
1651214460000|2022-04-29 06:41:00|14559.8|14544.8|14560.4|14545.4|14560.9|14545.9|14559.3|14544.3|1
1651214470000|2022-04-29 06:41:10|14560.8|14545.8|14562.8|14547.8|14562.8|14547.8|14560.1|14545.1|3
1651214480000|2022-04-29 06:41:20|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|3
1651214490000|2022-04-29 06:41:30|14561.4|14546.4|14558.9|14543.9|14561.4|14546.4|14558.9|14543.9|1
1651214500000|2022-04-29 06:41:40|14557.5|14542.5|14555.5|14540.5|14557.5|14542.5|14554.4|14539.4|1
1651214510000|2022-04-29 06:41:50|14556|14541|14553.9|14538.9|14556.1|14541.1|14553.9|14538.9|5
1651214520000|2022-04-29 06:42:00|14554.3|14539.3|14548.9|14533.9|14554.3|14539.3|14547.7|14532.7|1
1651214530000|2022-04-29 06:42:10|14550.2|14535.2|14551.9|14536.9|14555.5|14540.5|14550.2|14535.2|4
1651214540000|2022-04-29 06:42:20|14555.5|14540.5|14554.6|14539.6|14555.5|14540.5|14554.6|14539.6|1
1651214550000|2022-04-29 06:42:30|14555.1|14540.1|14550.2|14535.2|14555.1|14540.1|14550.2|14535.2|2
1651214560000|2022-04-29 06:42:40|14548.7|14533.7|14548.7|14533.7|14548.7|14533.7|14548.7|14533.7|1
1651214570000|2022-04-29 06:42:50|14547.4|14532.4|14547.4|14532.4|14547.4|14532.4|14547.4|14532.4|0
1651214580000|2022-04-29 06:43:00|14546.4|14531.4|14541.9|14526.9|14546.4|14531.4|14541.9|14526.9|1
1651214590000|2022-04-29 06:43:10|14541|14526|14540.5|14525.5|14541|14526|14540.5|14525.5|0
1651214600000|2022-04-29 06:43:20|14538.5|14523.5|14538.5|14523.5|14538.5|14523.5|14538.5|14523.5|1
1651214610000|2022-04-29 06:43:30|14539.4|14524.4|14542.4|14527.4|14542.4|14527.4|14538.6|14523.6|1
1651214620000|2022-04-29 06:43:40|14542.6|14527.6|14549.9|14534.9|14549.9|14534.9|14542.6|14527.6|2
1651214630000|2022-04-29 06:43:50|14551.8|14536.8|14550.5|14535.5|14551.8|14536.8|14550.5|14535.5|0
1651214640000|2022-04-29 06:44:00|14550.8|14535.8|14553.9|14538.9|14553.9|14538.9|14550.8|14535.8|1
1651214650000|2022-04-29 06:44:10|14555.4|14540.4|14556.9|14541.9|14556.9|14541.9|14555.4|14540.4|0
1651214660000|2022-04-29 06:44:20|14557.8|14542.8|14554|14539|14557.8|14542.8|14554|14539|1
1651214670000|2022-04-29 06:44:30|14555|14540|14553.2|14538.2|14555.4|14540.4|14551|14536|5
1651214680000|2022-04-29 06:44:40|14550.5|14535.5|14551.3|14536.3|14554.1|14539.1|14550.5|14535.5|3
1651214690000|2022-04-29 06:44:50|14549.5|14534.5|14546.4|14531.4|14549.5|14534.5|14546.4|14531.4|2
1651214700000|2022-04-29 06:45:00|14546|14531|14546|14531|14546|14531|14546|14531|0
1651214710000|2022-04-29 06:45:10|14545.1|14530.1|14544.8|14529.8|14545.1|14530.1|14544|14529|0
1651214720000|2022-04-29 06:45:20|14543.2|14528.2|14541|14526|14543.2|14528.2|14539.7|14524.7|1
1651214730000|2022-04-29 06:45:30|14540.4|14525.4|14540|14525|14540.4|14525.4|14540|14525|0
1651214740000|2022-04-29 06:45:40|14539.9|14524.9|14539.2|14524.2|14539.9|14524.9|14539.2|14524.2|1
1651214750000|2022-04-29 06:45:50|14538.6|14523.6|14540.7|14525.7|14543.7|14528.7|14538.6|14523.6|1
1651214760000|2022-04-29 06:46:00|14541.1|14526.1|14541.8|14526.8|14542.3|14527.3|14540.7|14525.7|0
1651214770000|2022-04-29 06:46:10|14541.4|14526.4|14541.2|14526.2|14541.4|14526.4|14540.7|14525.7|0
1651214780000|2022-04-29 06:46:20|14542.3|14527.3|14545.2|14530.2|14545.2|14530.2|14542.3|14527.3|0
1651214790000|2022-04-29 06:46:30|14546.2|14531.2|14546.2|14531.2|14546.2|14531.2|14546.2|14531.2|0
1651214800000|2022-04-29 06:46:40|14548|14533|14549.4|14534.4|14549.4|14534.4|14548|14533|1
1651214810000|2022-04-29 06:46:50|14549|14534|14553.3|14538.3|14553.3|14538.3|14549|14534|1
1651214820000|2022-04-29 06:47:00|14552.9|14537.9|14547.2|14532.2|14552.9|14537.9|14547.2|14532.2|4
1651214830000|2022-04-29 06:47:10|14547.3|14532.3|14547.9|14532.9|14547.9|14532.9|14547.3|14532.3|0
1651214840000|2022-04-29 06:47:20|14551|14536|14550.9|14535.9|14551|14536|14550.9|14535.9|1
1651214850000|2022-04-29 06:47:30|14551.4|14536.4|14552|14537|14552|14537|14549.3|14534.3|0
1651214860000|2022-04-29 06:47:40|14552.8|14537.8|14547.8|14532.8|14552.8|14537.8|14546.6|14531.6|8
1651214870000|2022-04-29 06:47:50|14549.1|14534.1|14548.3|14533.3|14549.1|14534.1|14544.9|14529.9|1
1651214880000|2022-04-29 06:48:00|14547.4|14532.4|14547.8|14532.8|14548.3|14533.3|14546.4|14531.4|1
1651214890000|2022-04-29 06:48:10|14545.6|14530.6|14546.5|14531.5|14546.5|14531.5|14544.5|14529.5|1
1651214900000|2022-04-29 06:48:20|14543|14528|14545.7|14530.7|14547|14532|14542.5|14527.5|3
1651214910000|2022-04-29 06:48:30|14547|14532|14546.5|14531.5|14547|14532|14542.5|14527.5|1
1651214920000|2022-04-29 06:48:40|14546.1|14531.1|14546|14531|14546.1|14531.1|14546|14531|0
1651214930000|2022-04-29 06:48:50|14542.5|14527.5|14546|14531|14546|14531|14542.4|14527.4|0
1651214940000|2022-04-29 06:49:00|14544.7|14529.7|14554.1|14539.1|14554.5|14539.5|14544.7|14529.7|3
1651214950000|2022-04-29 06:49:10|14556.3|14541.3|14557.7|14542.7|14557.7|14542.7|14556.3|14541.3|0
1651214960000|2022-04-29 06:49:20|14555|14540|14555|14540|14558.2|14543.2|14555|14540|8
1651214970000|2022-04-29 06:49:30|14555.4|14540.4|14551|14536|14555.4|14540.4|14551|14536|6
1651214980000|2022-04-29 06:49:40|14548.4|14533.4|14546.9|14531.9|14548.4|14533.4|14546.9|14531.9|3
1651214990000|2022-04-29 06:49:50|14546.1|14531.1|14544.6|14529.6|14546.1|14531.1|14544.6|14529.6|0
1651215000000|2022-04-29 06:50:00|14544.5|14529.5|14543.6|14528.6|14544.5|14529.5|14543.6|14528.6|0
1651215010000|2022-04-29 06:50:10|14543|14528|14541|14526|14543|14528|14541|14526|0
1651215020000|2022-04-29 06:50:20|14540.5|14525.5|14540|14525|14540.5|14525.5|14540|14525|0
1651215030000|2022-04-29 06:50:30|14538.7|14523.7|14540.9|14525.9|14540.9|14525.9|14537.8|14522.8|1
1651215040000|2022-04-29 06:50:40|14534.3|14519.3|14535.2|14520.2|14535.2|14520.2|14533.9|14518.9|6
1651215070000|2022-04-29 06:51:10|14533.8|14518.8|14533.8|14518.8|14533.8|14518.8|14533.8|14518.8|0
1651215080000|2022-04-29 06:51:20|14534.2|14519.2|14533.7|14518.7|14534.3|14519.3|14533.3|14518.3|0
1651215090000|2022-04-29 06:51:30|14533|14518|14533.5|14518.5|14536.5|14521.5|14533|14518|2
1651215100000|2022-04-29 06:51:40|14536.6|14521.6|14524.5|14509.5|14536.9|14521.9|14524.5|14509.5|6
1651215110000|2022-04-29 06:51:50|14523.2|14508.2|14516.1|14501.1|14523.7|14508.7|14516.1|14501.1|45
1651215120000|2022-04-29 06:52:00|14516.2|14501.2|14517.8|14502.8|14520.1|14505.1|14516.2|14501.2|3
1651215130000|2022-04-29 06:52:10|14515.1|14500.1|14516|14501|14518.2|14503.2|14515.1|14500.1|6
1651215140000|2022-04-29 06:52:20|14515.6|14500.6|14508.5|14493.5|14515.6|14500.6|14508.5|14493.5|1
1651215150000|2022-04-29 06:52:30|14509.4|14494.4|14510.7|14495.7|14512|14497|14509.3|14494.3|1
1651215160000|2022-04-29 06:52:40|14511.1|14496.1|14505.2|14490.2|14511.6|14496.6|14504.9|14489.9|9
1651215170000|2022-04-29 06:52:50|14504.8|14489.8|14501|14486|14505.2|14490.2|14500.5|14485.5|13
1651215180000|2022-04-29 06:53:00|14504|14489|14500|14485|14504.4|14489.4|14500|14485|5
1651215190000|2022-04-29 06:53:10|14503.9|14488.9|14496.8|14481.8|14503.9|14488.9|14496.8|14481.8|5
1651215200000|2022-04-29 06:53:20|14497.2|14482.2|14496.4|14481.4|14497.2|14482.2|14496.4|14481.4|1
1651215210000|2022-04-29 06:53:30|14493.9|14478.9|14495.7|14480.7|14496.1|14481.1|14493.9|14478.9|3
1651215220000|2022-04-29 06:53:40|14494.4|14479.4|14490.8|14475.8|14494.4|14479.4|14488.2|14473.2|2
1651215240000|2022-04-29 06:54:00|14492.1|14477.1|14492.2|14477.2|14493.9|14478.9|14491.7|14476.7|2
1651215250000|2022-04-29 06:54:10|14493.4|14478.4|14492.1|14477.1|14493.4|14478.4|14492.1|14477.1|0
1651215260000|2022-04-29 06:54:20|14492.5|14477.5|14492.1|14477.1|14492.5|14477.5|14492.1|14477.1|2
1651215270000|2022-04-29 06:54:30|14491.9|14476.9|14488.3|14473.3|14491.9|14476.9|14488.3|14473.3|1
1651215280000|2022-04-29 06:54:40|14492.7|14477.7|14496.5|14481.5|14498.7|14483.7|14488.3|14473.3|12
1651215290000|2022-04-29 06:54:50|14495.2|14480.2|14494.7|14479.7|14496.5|14481.5|14494.7|14479.7|0
1651215300000|2022-04-29 06:55:00|14495.5|14480.5|14495.5|14480.5|14495.5|14480.5|14495.5|14480.5|0
1651215310000|2022-04-29 06:55:10|14494.6|14479.6|14492.4|14477.4|14494.6|14479.6|14491.1|14476.1|1
1651215320000|2022-04-29 06:55:20|14491.9|14476.9|14490.3|14475.3|14491.9|14476.9|14489.4|14474.4|0
1651215330000|2022-04-29 06:55:30|14490.1|14475.1|14487.9|14472.9|14490.1|14475.1|14487.5|14472.5|0
1651215340000|2022-04-29 06:55:40|14487|14472|14484.4|14469.4|14487.9|14472.9|14484.4|14469.4|0
1651215350000|2022-04-29 06:55:50|14484.8|14469.8|14484|14469|14484.8|14469.8|14483.5|14468.5|0
1651215360000|2022-04-29 06:56:00|14480.9|14465.9|14468.1|14453.1|14481.3|14466.3|14468.1|14449.4|10
1651215370000|2022-04-29 06:56:10|14463.5|14448.5|14466.3|14441.3|14466.3|14449.9|14463.5|14441.3|1
1651215380000|2022-04-29 06:56:20|14456.5|14441.5|14455.2|14440.2|14456.9|14441.9|14455.2|14440.2|3
1651215390000|2022-04-29 06:56:30|14456|14441|14461|14446|14461.5|14446.5|14456|14441|3
1651215400000|2022-04-29 06:56:40|14458.3|14443.3|14464.5|14449.5|14465.8|14450.8|14458.3|14443.3|2
1651215410000|2022-04-29 06:56:50|14463.6|14448.6|14463.6|14448.6|14463.6|14448.6|14460.5|14445.5|1
1651215420000|2022-04-29 06:57:00|14464.5|14449.5|14465.8|14450.8|14466.7|14451.7|14460.9|14445.9|8
1651215430000|2022-04-29 06:57:10|14467.8|14452.8|14465|14450|14468|14453|14465|14450|0
1651215440000|2022-04-29 06:57:20|14464.5|14449.5|14466.3|14451.3|14466.3|14451.3|14464.5|14449.5|1
1651215450000|2022-04-29 06:57:30|14465.4|14450.4|14464.9|14449.9|14465.8|14450.8|14464.5|14449.5|4
1651215460000|2022-04-29 06:57:40|14464.5|14449.5|14465.3|14450.3|14465.8|14450.8|14464.5|14449.5|3
1651215470000|2022-04-29 06:57:50|||||||||2
1651215480000|2022-04-29 06:58:00|14464.9|14449.9|14466.2|14451.2|14466.2|14451.2|14459.2|14444.2|3
1651215490000|2022-04-29 06:58:10|14468.4|14453.4|14472.4|14457.4|14472.4|14457.4|14466.2|14451.2|6
1651215500000|2022-04-29 06:58:20|14473.8|14458.8|14475.6|14460.6|14475.6|14460.6|14473.8|14458.8|0
1651215510000|2022-04-29 06:58:30|14477.8|14462.8|14492.9|14467.9|14492.9|14468.9|14477.8|14461.3|1
1651215530000|2022-04-29 06:58:50|14493.7|14468.7|14493.7|14468.7|14493.7|14468.7|14493.7|14468.7|0
1651215540000|2022-04-29 06:59:00|14494.3|14469.3|14482.9|14467.9|14494.3|14469.3|14482.9|14467.9|0
1651215550000|2022-04-29 06:59:10|14482.8|14467.8|14482.8|14467.8|14482.8|14467.8|14482.8|14467.8|0
1651215570000|2022-04-29 06:59:30|14490.2|14475.2|14490.2|14475.2|14494.7|14475.6|14488.3|14469.7|1
1651215580000|2022-04-29 06:59:40|14491|14476|14488.8|14473.8|14491|14476|14488.8|14473.8|0
1651215590000|2022-04-29 06:59:50|14488.3|14473.3|14487.4|14472.4|14494.7|14475.5|14487.4|14469.7|2
1651215600000|2022-04-29 07:00:00|14488.8|14473.8|14489.6|14474.6|14489.6|14474.6|14488.8|14473.8|1
1651215610000|2022-04-29 07:00:10|14488.8|14473.8|14486|14471|14488.8|14473.8|14486|14471|1
1651215620000|2022-04-29 07:00:20|14486.2|14471.2|14499.9|14474.9|14505.2|14475|14484.9|14467.7|2
1651215630000|2022-04-29 07:00:30|14510.5|14473|14513.6|14476.1|14513.6|14476.1|14510.5|14473|0
1651215640000|2022-04-29 07:00:40|14514.5|14477|14514.5|14477|14514.5|14477|14514.5|14477|1
1651215650000|2022-04-29 07:00:50|14515.4|14477.9|14515.4|14477.9|14515.4|14477.9|14515.4|14477.9|1
1651215660000|2022-04-29 07:01:00|14516.3|14478.8|14502|14487|14516.3|14487|14501.1|14478.8|0
1651215670000|2022-04-29 07:01:10|14502.8|14487.8|14490.8|14475.8|14502.8|14487.8|14490.8|14475.8|2
1651215680000|2022-04-29 07:01:20|14490.3|14475.3|14490.7|14475.7|14490.7|14475.7|14490.3|14475.3|0
1651215690000|2022-04-29 07:01:30|14490.9|14475.9|14490.9|14475.9|14495|14480|14490.9|14475.9|5
1651215700000|2022-04-29 07:01:40|14493.1|14478.1|14493.9|14478.9|14493.9|14478.9|14490.3|14475.3|1
1651215710000|2022-04-29 07:01:50|14493.5|14478.5|14494|14479|14494|14479|14493.5|14478.5|1
1651215720000|2022-04-29 07:02:00|14493.5|14478.5|14488|14473|14493.5|14478.5|14488|14473|3
1651215730000|2022-04-29 07:02:10|14487.9|14472.9|14479.1|14464.1|14487.9|14472.9|14478.7|14463.7|5
1651215740000|2022-04-29 07:02:20|14478.6|14463.6|14479.5|14464.5|14479.5|14464.5|14478.3|14463.3|2
1651215750000|2022-04-29 07:02:30|14477|14462|14482.1|14467.1|14482.5|14467.5|14477|14462|3
1651215760000|2022-04-29 07:02:40|14478|14463|14483.1|14468.1|14483.1|14468.1|14478|14463|1
1651215770000|2022-04-29 07:02:50|14484.8|14469.8|14485.5|14470.5|14485.5|14470.5|14484.8|14469.8|0
1651215780000|2022-04-29 07:03:00|14486.8|14471.8|14489.3|14474.3|14490|14475|14486.8|14471.8|0
1651215790000|2022-04-29 07:03:10|14489.1|14474.1|14489|14474|14496|14474.4|14486.4|14471|3
1651215800000|2022-04-29 07:03:20|14488|14473|14486.1|14471.1|14488|14473|14485.2|14470.2|2
1651215810000|2022-04-29 07:03:30|14486|14471|14486|14471|14487.5|14472.5|14485.6|14470.6|3
1651215820000|2022-04-29 07:03:40|14486.5|14471.5|14484.6|14469.6|14486.5|14471.5|14484.5|14469.5|4
1651215830000|2022-04-29 07:03:50|14484.5|14469.5|14484.1|14469.1|14485|14470|14484.1|14469.1|2
1651215840000|2022-04-29 07:04:00|14484|14469|14480.5|14465.5|14484|14469|14480.5|14465.5|0
1651215850000|2022-04-29 07:04:10|14480.1|14465.1|14467.1|14452.1|14480.1|14465.1|14466.6|14451.6|9
1651215860000|2022-04-29 07:04:20|14465.3|14450.3|14463.7|14448.7|14465.6|14450.6|14462.5|14447.5|0
1651215870000|2022-04-29 07:04:30|14462.3|14447.3|14460.8|14445.8|14462.7|14447.7|14458.2|14443.2|1
1651215880000|2022-04-29 07:04:40|14458.6|14443.6|14459.7|14444.7|14459.7|14444.7|14456.1|14441.1|2
1651215890000|2022-04-29 07:04:50|14461.8|14446.8|14459.6|14444.6|14461.9|14446.9|14459.6|14444.6|0
1651215900000|2022-04-29 07:05:00|14460.5|14445.5|14461.5|14446.5|14461.5|14446.5|14460.5|14445.5|0
1651215910000|2022-04-29 07:05:10|14463.7|14448.7|14463.8|14448.8|14463.8|14448.8|14463.7|14448.7|0
1651215920000|2022-04-29 07:05:20|14464.6|14449.6|14464.6|14449.6|14464.6|14449.6|14464.6|14449.6|0
1651215930000|2022-04-29 07:05:30|14463.7|14448.7|14463.7|14448.7|14463.7|14448.7|14463.7|14448.7|1
1651215940000|2022-04-29 07:05:40|14463.6|14448.6|14463.2|14448.2|14463.6|14448.6|14463.2|14448.2|1
1651215950000|2022-04-29 07:05:50|14463.1|14448.1|14466.1|14451.1|14468.1|14453.1|14463.1|14448.1|6
1651215960000|2022-04-29 07:06:00|14465.1|14450.1|14465.5|14450.5|14468.8|14453.8|14465.1|14450.1|0
1651215970000|2022-04-29 07:06:10|14465|14450|14465|14450|14465|14450|14465|14450|0
1651215980000|2022-04-29 07:06:20|14465.5|14450.5|14465.6|14450.6|14465.6|14450.6|14465.5|14450.5|0
1651215990000|2022-04-29 07:06:30|14465|14450|14465|14450|14465.9|14450.9|14465|14450|0
1651216000000|2022-04-29 07:06:40|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|0
1651216010000|2022-04-29 07:06:50|14462.4|14447.4|14451.9|14436.9|14462.4|14447.4|14451.9|14436.9|0
1651216020000|2022-04-29 07:07:00|14450.4|14435.4|14447.3|14432.3|14450.4|14435.4|14443.2|14428.2|3
1651216030000|2022-04-29 07:07:10|14447.4|14432.4|14447.4|14432.4|14447.4|14432.4|14447.4|14432.4|0
1651216040000|2022-04-29 07:07:20|14446.3|14431.3|14446.3|14431.3|14446.3|14431.3|14446.3|14431.3|1
1651216060000|2022-04-29 07:07:40|14445.7|14430.7|14445.7|14430.7|14445.7|14430.7|14445.7|14430.7|0
1651216070000|2022-04-29 07:07:50|14446.9|14431.9|14452|14437|14452.9|14437.9|14446.9|14431.9|1
1651216080000|2022-04-29 07:08:00|14449.8|14434.8|14452.8|14437.8|14454.6|14439.6|14449.8|14434.8|1
1651216090000|2022-04-29 07:08:10|14457.9|14442.9|14454.3|14439.3|14459.2|14444.2|14454.3|14439.3|1
1651216100000|2022-04-29 07:08:20|14454.8|14439.8|14456.7|14441.7|14456.7|14441.7|14451|14436|1
1651216110000|2022-04-29 07:08:30|14458.9|14443.9|14456.8|14441.8|14460.2|14445.2|14454.8|14439.8|4
1651216120000|2022-04-29 07:08:40|14460.2|14445.2|14461.6|14446.6|14461.6|14446.6|14456.7|14441.7|1
1651216130000|2022-04-29 07:08:50|14462.2|14447.2|14466.2|14451.2|14466.2|14451.2|14462.2|14447.2|1
1651216140000|2022-04-29 07:09:00|14466.3|14451.3|14466.3|14451.3|14466.3|14451.3|14466.3|14451.3|0
1651216160000|2022-04-29 07:09:20|14463.4|14448.4|14468.8|14453.8|14468.8|14453.8|14463.4|14448.4|1
1651216170000|2022-04-29 07:09:30|14474.3|14459.3|14475.4|14460.4|14475.4|14460.4|14473.4|14458.4|1
1651216180000|2022-04-29 07:09:40|14474.5|14459.5|14476.4|14461.4|14479.1|14464.1|14474.5|14459.5|0
1651216200000|2022-04-29 07:10:00|14483.6|14458.6|14478.9|14463.9|14483.6|14463.9|14476.4|14458.6|0
1651216210000|2022-04-29 07:10:10|14474.1|14459.1|14474.8|14459.8|14476.6|14461.6|14473.9|14458.9|2
1651216220000|2022-04-29 07:10:20|14476|14461|14486.5|14461.5|14486.5|14463.9|14476|14460.7|0
1651216230000|2022-04-29 07:10:30|14486.1|14461.1|14500|14475|14501.1|14476.1|14481.5|14461|4
1651216240000|2022-04-29 07:10:40|14500.4|14475.4|14499.5|14474.5|14500.4|14475.4|14499|14474|0
1651216250000|2022-04-29 07:10:50|14499|14474|14500.5|14475.5|14500.5|14475.5|14499|14474|0
1651216280000|2022-04-29 07:11:20|14501.4|14476.4|14502|14477|14502|14477|14501.4|14476.4|0
1651216290000|2022-04-29 07:11:30|14502.5|14477.5|14498.1|14483.1|14502.5|14483.1|14498.1|14477.1|0
1651216300000|2022-04-29 07:11:40|14493.2|14478.2|14496.6|14481.6|14503.1|14483.5|14489.1|14474.1|3
1651216310000|2022-04-29 07:11:50|14502.1|14477.1|14502.5|14477.5|14503.4|14482.1|14494.4|14477.1|3
1651216320000|2022-04-29 07:12:00|14494.4|14479.4|14494.1|14456.6|14498.2|14479.4|14489|14456.6|2
1651216330000|2022-04-29 07:12:10|14486.8|14461.8|14486.7|14449.2|14488.4|14461.8|14486.7|14449.2|1
1651216340000|2022-04-29 07:12:20|14487.1|14449.6|14477.5|14452.5|14487.1|14454.5|14476.8|14447.9|0
1651216350000|2022-04-29 07:12:30|14477.9|14452.9|14470.7|14455.7|14477.9|14456.6|14470.7|14451.2|0
1651216360000|2022-04-29 07:12:40|14469.8|14454.8|14469.7|14454.7|14469.8|14454.8|14469.7|14454.7|0
1651216370000|2022-04-29 07:12:50|14469.3|14454.3|14469.3|14454.3|14469.3|14454.3|14469.3|14454.3|0
1651216380000|2022-04-29 07:13:00|14468.9|14453.9|14468.9|14453.9|14468.9|14453.9|14468.9|14453.9|0
1651216410000|2022-04-29 07:13:30|14464.9|14449.9|14462.8|14447.8|14464.9|14449.9|14462.4|14447.4|1
1651216420000|2022-04-29 07:13:40|14462.4|14447.4|14462.4|14447.4|14462.4|14447.4|14462.4|14447.4|0
1651216430000|2022-04-29 07:13:50|14457.9|14432.9|14457.9|14432.9|14457.9|14432.9|14457.9|14432.9|1
1651216440000|2022-04-29 07:14:00|14449|14434|14453.7|14438.7|14458.3|14438.7|14449|14433.3|1
1651216450000|2022-04-29 07:14:10|14454.6|14439.6|14453.3|14438.3|14454.6|14439.6|14453.3|14438.3|0
1651216460000|2022-04-29 07:14:20|14455|14440|14455|14440|14455|14440|14455|14440|0
1651216470000|2022-04-29 07:14:30|14449.7|14434.7|14455.5|14440.5|14455.5|14440.5|14448.8|14433.8|1
1651216480000|2022-04-29 07:14:40|14454.6|14439.6|14456|14441|14456|14441|14454.6|14439.6|0
1651216490000|2022-04-29 07:14:50|14456.5|14441.5|14457.4|14442.4|14457.4|14442.4|14456.5|14441.5|0
1651216500000|2022-04-29 07:15:00|14457.9|14442.9|14456.1|14441.1|14457.9|14442.9|14451.8|14436.8|3
1651216510000|2022-04-29 07:15:10|14451.7|14436.7|14455.2|14440.2|14456.1|14441.1|14451.3|14436.3|4
1651216520000|2022-04-29 07:15:20|14455.5|14440.5|14453.6|14438.6|14455.5|14440.5|14452.2|14437.2|4
1651216530000|2022-04-29 07:15:30|14454.1|14439.1|14454.6|14439.6|14454.9|14439.9|14454.1|14439.1|0
1651216540000|2022-04-29 07:15:40|14454.9|14439.9|14455.7|14440.7|14455.7|14440.7|14454.9|14439.9|0
1651216550000|2022-04-29 07:15:50|14456.1|14441.1|14456.1|14441.1|14456.1|14441.1|14454.9|14439.9|0
1651216560000|2022-04-29 07:16:00|14455.7|14440.7|14455.4|14440.4|14456.1|14441.1|14455.4|14440.4|2
1651216570000|2022-04-29 07:16:10|14455.8|14440.8|14456.1|14441.1|14456.1|14441.1|14455.4|14440.4|2
1651216580000|2022-04-29 07:16:20|14461.2|14446.2|14458|14443|14461.2|14446.2|14453.6|14438.6|5
1651216590000|2022-04-29 07:16:30|14457.6|14442.6|14458.3|14443.3|14458.7|14443.7|14456.3|14441.3|0
1651216600000|2022-04-29 07:16:40|14457.4|14442.4|14459.3|14444.3|14459.3|14444.3|14456.3|14441.3|0
1651216610000|2022-04-29 07:16:50|14458.1|14443.1|14454.1|14439.1|14458.1|14443.1|14454.1|14439.1|0
1651216620000|2022-04-29 07:17:00|14453.7|14438.7|14453.1|14438.1|14454.9|14439.9|14453.1|14438.1|1
1651216630000|2022-04-29 07:17:10|14452.7|14437.7|14452.3|14437.3|14455.3|14440.3|14452.3|14437.3|1
1651216640000|2022-04-29 07:17:20|14455|14440|14455.7|14440.7|14456.1|14441.1|14455|14440|2
1651216650000|2022-04-29 07:17:30|14455.1|14440.1|14455.1|14440.1|14455.1|14440.1|14455.1|14440.1|0
1651216660000|2022-04-29 07:17:40|14454.7|14439.7|14454.7|14439.7|14454.7|14439.7|14454.7|14439.7|0
1651216670000|2022-04-29 07:17:50|14452.5|14437.5|14452.5|14437.5|14452.5|14437.5|14452.5|14437.5|1
1651216680000|2022-04-29 07:18:00|14452.1|14437.1|14452.1|14437.1|14452.5|14437.5|14452.1|14437.1|0
1651216690000|2022-04-29 07:18:10|14452.5|14437.5|14455.8|14440.8|14455.8|14440.8|14452|14437|1
1651216700000|2022-04-29 07:18:20|14457.3|14442.3|14458.4|14443.4|14458.4|14443.4|14457.3|14442.3|0
1651216710000|2022-04-29 07:18:30|14456.6|14441.6|14454.8|14439.8|14459.9|14444.9|14454.4|14439.4|2
1651216720000|2022-04-29 07:18:40|14453.8|14438.8|14454.7|14439.7|14454.7|14439.7|14451|14436|1
1651216730000|2022-04-29 07:18:50|14454.1|14439.1|14454.1|14439.1|14456.7|14441.7|14454.1|14439.1|0
1651216740000|2022-04-29 07:19:00|14455|14440|14454.1|14439.1|14455|14440|14454.1|14439.1|0
1651216760000|2022-04-29 07:19:20|14454.5|14439.5|14454.5|14439.5|14454.5|14439.5|14454.5|14439.5|0
1651216770000|2022-04-29 07:19:30|14456.3|14441.3|14455|14440|14456.3|14441.3|14455|14440|0
1651216780000|2022-04-29 07:19:40|||||||||2
1651216790000|2022-04-29 07:19:50|14454.9|14439.9|14463.9|14448.9|14463.9|14448.9|14454.9|14439.9|2
1651216800000|2022-04-29 07:20:00|14462.3|14447.3|14461|14446|14462.3|14447.3|14461|14446|0
1651216810000|2022-04-29 07:20:10|14460.8|14445.8|14457.2|14442.2|14460.8|14445.8|14456.4|14441.4|1
1651216820000|2022-04-29 07:20:20|14456.7|14441.7|14456.8|14441.8|14456.8|14441.8|14455.4|14440.4|0
1651216830000|2022-04-29 07:20:30|14456.3|14441.3|14457.2|14442.2|14457.6|14442.6|14456.3|14441.3|1
1651216840000|2022-04-29 07:20:40|14455.8|14440.8|14457.1|14442.1|14460.8|14445.8|14455.8|14440.8|1
1651216860000|2022-04-29 07:21:00|14457.5|14442.5|14457.5|14442.5|14458.4|14443.4|14455.7|14440.7|1
1651216870000|2022-04-29 07:21:10|14457.9|14442.9|14460.6|14445.6|14460.6|14445.6|14457.5|14442.5|2
1651216880000|2022-04-29 07:21:20|14458|14443|14457.9|14442.9|14460.6|14445.6|14457.9|14442.9|0
1651216890000|2022-04-29 07:21:30|14458.4|14443.4|14458.4|14443.4|14458.4|14443.4|14458.4|14443.4|0
1651216900000|2022-04-29 07:21:40|14459|14444|14459.2|14444.2|14459.6|14444.6|14459|14444|0
1651216910000|2022-04-29 07:21:50|14461.4|14446.4|14462.3|14447.3|14462.3|14447.3|14461.4|14446.4|3
1651216920000|2022-04-29 07:22:00|14462.6|14447.6|14468.4|14453.4|14468.4|14453.4|14462.3|14447.3|2
1651216930000|2022-04-29 07:22:10|14471|14456|14471.3|14456.3|14471.3|14456.3|14471|14456|0
1651216940000|2022-04-29 07:22:20|14472.6|14457.6|14474.6|14459.6|14474.6|14459.6|14472.6|14457.6|0
1651216950000|2022-04-29 07:22:30|14475.5|14460.5|14482.4|14467.4|14487.3|14467.4|14475.5|14460.5|0
1651216960000|2022-04-29 07:22:40|14482.3|14467.3|14480.9|14465.9|14482.3|14467.3|14479.7|14464.7|0
1651216970000|2022-04-29 07:22:50|14483.2|14468.2|14483.2|14468.2|14483.2|14468.2|14483.2|14468.2|1
1651216980000|2022-04-29 07:23:00|14484.1|14469.1|14484.1|14469.1|14484.1|14469.1|14484.1|14469.1|0
1651217000000|2022-04-29 07:23:20|14483.6|14468.6|14481.9|14466.9|14483.6|14468.6|14481.9|14466.9|1
1651217010000|2022-04-29 07:23:30|14477|14462|14478.6|14463.6|14478.6|14463.6|14477|14462|1
1651217020000|2022-04-29 07:23:40|14478.7|14463.7|14481.8|14466.8|14481.9|14466.9|14478.7|14463.7|1
1651217040000|2022-04-29 07:24:00|14482.1|14467.1|14482.1|14467.1|14482.1|14467.1|14482.1|14467.1|0
1651217050000|2022-04-29 07:24:10|14481.1|14466.1|14479|14464|14481.1|14466.1|14478.1|14463.1|2
1651217060000|2022-04-29 07:24:20|14480|14465|14478.4|14463.4|14480.5|14465.5|14478.4|14463.4|0
1651217080000|2022-04-29 07:24:40|14477.8|14462.8|14477.1|14462.1|14477.8|14462.8|14476.7|14461.7|0
1651217090000|2022-04-29 07:24:50|14475.4|14460.4|14475.4|14460.4|14475.4|14460.4|14475.4|14460.4|0
1651217100000|2022-04-29 07:25:00|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|14475.3|14460.3|0
1651217110000|2022-04-29 07:25:10|14474.7|14459.7|14474.2|14459.2|14474.7|14459.7|14474.2|14459.2|1
1651217130000|2022-04-29 07:25:30|14473.9|14458.9|14467.5|14452.5|14473.9|14458.9|14466.6|14451.6|1
1651217140000|2022-04-29 07:25:40|14466.6|14451.6|14464.4|14449.4|14466.6|14451.6|14463.5|14448.5|1
1651217150000|2022-04-29 07:25:50|14463.9|14448.9|14463.1|14448.1|14463.9|14448.9|14463.1|14448.1|0
1651217160000|2022-04-29 07:26:00|14462.9|14447.9|14466.3|14451.3|14466.3|14451.3|14462.5|14447.5|1
1651217170000|2022-04-29 07:26:10|14467.6|14452.6|14466.2|14451.2|14468.3|14453.3|14466.2|14451.2|1
1651217180000|2022-04-29 07:26:20|14466.1|14451.1|14463.5|14448.5|14466.1|14451.1|14458.6|14443.6|2
1651217190000|2022-04-29 07:26:30|14463.6|14448.6|14469.9|14454.9|14470.8|14455.8|14459|14444|3
1651217200000|2022-04-29 07:26:40|14469.4|14454.4|14469.4|14454.4|14469.4|14454.4|14469.4|14454.4|0
1651217210000|2022-04-29 07:26:50|14467.7|14452.7|14467.1|14452.1|14467.7|14452.7|14466.6|14451.6|0
1651217220000|2022-04-29 07:27:00|14466.6|14451.6|14466.6|14451.6|14466.6|14451.6|14466.6|14451.6|0
1651217230000|2022-04-29 07:27:10|14465.7|14450.7|14465.7|14450.7|14465.7|14450.7|14465.7|14450.7|0
1651217240000|2022-04-29 07:27:20|14466.1|14451.1|14466.6|14451.6|14470.8|14455.8|14466.1|14451.1|0
1651217260000|2022-04-29 07:27:40|14466.1|14451.1|14466.4|14451.4|14466.4|14451.4|14466|14451|2
1651217270000|2022-04-29 07:27:50|14470.4|14455.4|14466.4|14451.4|14470.5|14455.5|14466|14451|1
1651217280000|2022-04-29 07:28:00|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|0
1651217290000|2022-04-29 07:28:10|14464.2|14449.2|14464.2|14449.2|14464.2|14449.2|14464.2|14449.2|1
1651217300000|2022-04-29 07:28:20|14466.8|14451.8|14466.8|14451.8|14466.8|14451.8|14466.8|14451.8|2
1651217310000|2022-04-29 07:28:30|14466.4|14451.4|14467.3|14452.3|14467.3|14452.3|14466.4|14451.4|0
1651217340000|2022-04-29 07:29:00|14467.4|14452.4|14467.4|14452.4|14467.4|14452.4|14467.4|14452.4|0
1651217350000|2022-04-29 07:29:10|14466.1|14451.1|14470.5|14455.5|14470.5|14455.5|14466.1|14451.1|2
1651217360000|2022-04-29 07:29:20|14467|14452|14467|14452|14470|14455|14467|14452|1
1651217370000|2022-04-29 07:29:30|14470.5|14455.5|14467|14452|14470.5|14455.5|14467|14452|1
1651217390000|2022-04-29 07:29:50|14470.5|14455.5|14470.5|14455.5|14470.5|14455.5|14470.5|14455.5|0
1651217400000|2022-04-29 07:30:00|14467|14452|14470.5|14455.5|14470.5|14455.5|14467|14452|1
1651217410000|2022-04-29 07:30:10|14467.8|14452.8|14468.3|14453.3|14468.3|14453.3|14467.8|14452.8|1
1651217420000|2022-04-29 07:30:20|14469.1|14454.1|14469.1|14454.1|14469.1|14454.1|14469.1|14454.1|0
1651217430000|2022-04-29 07:30:30|14470.5|14455.5|14471.9|14456.9|14471.9|14456.9|14470.5|14455.5|3
1651217440000|2022-04-29 07:30:40|14472.8|14457.8|14472.8|14457.8|14472.8|14457.8|14472.8|14457.8|0
1651217450000|2022-04-29 07:30:50|14473.4|14458.4|14473.4|14458.4|14473.4|14458.4|14473.4|14458.4|0
1651217460000|2022-04-29 07:31:00|14473.6|14458.6|14473.6|14458.6|14473.6|14458.6|14473.6|14458.6|0
1651217470000|2022-04-29 07:31:10|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|1
1651217480000|2022-04-29 07:31:20|14473.5|14458.5|14475|14460|14475|14460|14473.5|14458.5|0
1651217490000|2022-04-29 07:31:30|14474.9|14459.9|14479.9|14464.9|14479.9|14464.9|14474.9|14459.9|1
1651217500000|2022-04-29 07:31:40|14479.8|14464.8|14479.8|14464.8|14479.8|14464.8|14479.8|14464.8|0
1651217510000|2022-04-29 07:31:50|14480.7|14465.7|14482.3|14467.3|14482.3|14467.3|14480.7|14465.7|0
1651217520000|2022-04-29 07:32:00|14482.8|14467.8|14484.2|14469.2|14484.2|14469.2|14482.8|14467.8|0
1651217530000|2022-04-29 07:32:10|14484.3|14469.3|14484.7|14469.7|14484.7|14469.7|14484.3|14469.3|0
1651217540000|2022-04-29 07:32:20|14485.3|14470.3|14485.3|14470.3|14485.3|14470.3|14485.3|14470.3|0
1651217550000|2022-04-29 07:32:30|14484.9|14469.9|14479.3|14464.3|14484.9|14469.9|14479.3|14464.3|3
1651217570000|2022-04-29 07:32:50|14478.3|14463.3|14478.3|14463.3|14478.3|14463.3|14478.3|14463.3|1
1651217640000|2022-04-29 07:34:00|14477.9|14462.9|14478.7|14463.7|14479.3|14464.3|14477.8|14462.8|0
1651217650000|2022-04-29 07:34:10|14478.5|14463.5|14476.2|14461.2|14478.5|14463.5|14476.2|14461.2|0
1651217660000|2022-04-29 07:34:20|14475.8|14460.8|14475.2|14460.2|14475.8|14460.8|14474.8|14459.8|0
1651217670000|2022-04-29 07:34:30|14475.1|14460.1|14471.7|14456.7|14477.3|14462.3|14471.7|14456.7|2
1651217680000|2022-04-29 07:34:40|14471.5|14456.5|14471.5|14456.5|14473.2|14458.2|14471|14456|0
1651217690000|2022-04-29 07:34:50|14471|14456|14471|14456|14473.8|14458.8|14469.6|14454.6|1
1651217700000|2022-04-29 07:35:00|14471.8|14456.8|14472.7|14457.7|14475.2|14460.2|14471.8|14456.8|3
1651217710000|2022-04-29 07:35:10|14471.8|14456.8|14478.9|14463.9|14478.9|14463.9|14471.8|14456.8|7
1651217720000|2022-04-29 07:35:20|14478|14463|14478.5|14463.5|14478.5|14463.5|14478|14463|1
1651217730000|2022-04-29 07:35:30|14481.6|14466.6|14480.7|14465.7|14481.6|14466.6|14480.7|14465.7|2
1651217740000|2022-04-29 07:35:40|14480.4|14465.4|14482.7|14467.7|14482.7|14467.7|14480.4|14465.4|0
1651217750000|2022-04-29 07:35:50|14481.7|14466.7|14482.6|14467.6|14482.6|14467.6|14481.7|14466.7|0
1651217760000|2022-04-29 07:36:00|14479.9|14464.9|14480.4|14465.4|14483.6|14468.6|14479.4|14464.4|4
1651217770000|2022-04-29 07:36:10|14479.4|14464.4|14480.5|14465.5|14481.3|14466.3|14479.4|14464.4|1
1651217780000|2022-04-29 07:36:20|14479.1|14464.1|14479.4|14464.4|14482.1|14467.1|14479|14464|0
1651217790000|2022-04-29 07:36:30|14479.3|14464.3|14479.7|14464.7|14482.2|14467.2|14477.4|14462.4|2
1651217800000|2022-04-29 07:36:40|14477.2|14462.2|14475.4|14460.4|14477.2|14462.2|14474|14459|0
1651217810000|2022-04-29 07:36:50|14474.9|14459.9|14472.5|14457.5|14474.9|14459.9|14472.4|14457.4|0
1651217820000|2022-04-29 07:37:00|14472.3|14457.3|14470.5|14455.5|14474.7|14459.7|14470.5|14455.5|0
1651217830000|2022-04-29 07:37:10|14470|14455|14475.1|14460.1|14475.1|14460.1|14470|14455|1
1651217840000|2022-04-29 07:37:20|14474.3|14459.3|14475.2|14460.2|14476.8|14461.8|14474.3|14459.3|0
1651217850000|2022-04-29 07:37:30|14474.6|14459.6|14470|14455|14474.6|14459.6|14468.7|14453.7|4
1651217860000|2022-04-29 07:37:40|14468.7|14453.7|14472.2|14457.2|14475.6|14460.6|14468.7|14453.7|0
1651217870000|2022-04-29 07:37:50|14470.9|14455.9|14471.3|14456.3|14472.2|14457.2|14470.9|14455.9|3
1651217880000|2022-04-29 07:38:00|14471.8|14456.8|14472.8|14457.8|14472.9|14457.9|14471|14456|1
1651217890000|2022-04-29 07:38:10|14473|14458|14472.7|14457.7|14473.7|14458.7|14472.3|14457.3|2
1651217900000|2022-04-29 07:38:20|14475.8|14460.8|14477.1|14462.1|14477.1|14462.1|14475.8|14460.8|3
1651217910000|2022-04-29 07:38:30|14478.5|14463.5|14479|14464|14479|14464|14478.5|14463.5|0
1651217920000|2022-04-29 07:38:40|14479.6|14464.6|14481|14466|14481.9|14466.9|14479.6|14464.6|1
1651217940000|2022-04-29 07:39:00|14481.1|14466.1|14481.1|14466.1|14481.1|14466.1|14481.1|14466.1|0
1651217950000|2022-04-29 07:39:10|14482.4|14467.4|14482.4|14467.4|14482.9|14467.9|14481.5|14466.5|2
1651217960000|2022-04-29 07:39:20|14483.4|14468.4|14483.4|14468.4|14483.4|14468.4|14482.9|14467.9|0
1651217970000|2022-04-29 07:39:30|14484.5|14469.5|14484|14469|14484.5|14469.5|14484|14469|0
1651217980000|2022-04-29 07:39:40|14484.6|14469.6|14484.8|14469.8|14484.8|14469.8|14484.6|14469.6|0
1651217990000|2022-04-29 07:39:50|14482.9|14467.9|14483.8|14468.8|14483.8|14468.8|14481.6|14466.6|1
1651218000000|2022-04-29 07:40:00|14483.5|14468.5|14484.5|14469.5|14484.5|14469.5|14483.5|14468.5|0
1651218010000|2022-04-29 07:40:10|14485|14470|14496.7|14481.7|14496.7|14481.7|14485|14470|5
1651218020000|2022-04-29 07:40:20|14495|14480|14526.4|14488.9|14526.4|14488.9|14495|14480|5
1651218030000|2022-04-29 07:40:30|14526.3|14488.8|14516.6|14491.6|14526.3|14494.6|14509.6|14488.8|0
1651218040000|2022-04-29 07:40:40|14510.3|14495.3|14508.4|14493.4|14510.3|14495.3|14508.4|14493.4|0
1651218050000|2022-04-29 07:40:50|14504.7|14489.7|14501.4|14486.4|14504.7|14489.7|14498.9|14483.9|2
1651218060000|2022-04-29 07:41:00|14502.7|14487.7|14499.6|14484.6|14502.7|14487.7|14499.1|14484.1|0
1651218070000|2022-04-29 07:41:10|14498.4|14483.4|14498.4|14483.4|14498.4|14483.4|14498.4|14483.4|0
1651218080000|2022-04-29 07:41:20|14497.7|14482.7|14497.7|14482.7|14497.7|14482.7|14497.7|14482.7|0
1651218090000|2022-04-29 07:41:30|14498.1|14483.1|14498.2|14483.2|14498.2|14483.2|14497.7|14482.7|0
1651218100000|2022-04-29 07:41:40|14503.3|14488.3|14504.6|14489.6|14504.6|14489.6|14503.3|14488.3|1
1651218110000|2022-04-29 07:41:50|14505|14490|14506.4|14491.4|14506.4|14491.4|14505|14490|0
1651218130000|2022-04-29 07:42:10|14501.5|14486.5|14507.3|14492.3|14507.3|14492.3|14501.4|14486.4|1
1651218140000|2022-04-29 07:42:20|14508.3|14493.3|14510|14495|14510|14495|14508.3|14493.3|0
1651218150000|2022-04-29 07:42:30|14510.4|14495.4|14509.8|14494.8|14511.5|14496.5|14508.9|14493.9|2
1651218160000|2022-04-29 07:42:40|14504.9|14489.9|14512|14497|14515.7|14497.4|14504.9|14489.9|1
1651218180000|2022-04-29 07:43:00|14520|14505|14526.7|14511.7|14528.3|14513.3|14520|14505|8
1651218190000|2022-04-29 07:43:10|14526.2|14511.2|14522.2|14507.2|14526.7|14511.7|14522.2|14507.2|3
1651218200000|2022-04-29 07:43:20|14521.9|14506.9|14517.1|14492.1|14525.2|14506.9|14517.1|14487.7|1
1651218210000|2022-04-29 07:43:30|14516.6|14491.6|14511.2|14496.2|14517.1|14496.6|14511.2|14491.6|5
1651218220000|2022-04-29 07:43:40|14511.6|14496.6|14511.2|14496.2|14514|14499|14511|14496|0
1651218240000|2022-04-29 07:44:00|14511.1|14496.1|14509.9|14494.9|14514.5|14496.6|14509.9|14489.5|3
1651218250000|2022-04-29 07:44:10|14509.8|14494.8|14511.2|14496.2|14511.2|14496.2|14509.8|14494.8|1
1651218260000|2022-04-29 07:44:20|14509.8|14494.8|14510.1|14495.1|14517.6|14502.6|14509.8|14494.8|2
1651218270000|2022-04-29 07:44:30|14509.7|14494.7|14509.6|14494.6|14512.5|14497.5|14505.6|14490.6|1
1651218280000|2022-04-29 07:44:40|14510.1|14495.1|14509.4|14494.4|14512.5|14497.5|14509.4|14494.4|0
1651218290000|2022-04-29 07:44:50|14510.7|14495.7|14511.7|14496.7|14511.7|14496.7|14508.8|14493.8|3
1651218300000|2022-04-29 07:45:00|14510.8|14495.8|14512|14497|14512|14497|14510.2|14495.2|2
1651218310000|2022-04-29 07:45:10|14511.5|14496.5|14511.1|14496.1|14515.6|14500.6|14510.6|14495.6|0
1651218330000|2022-04-29 07:45:30|14510.6|14495.6|14510.6|14495.6|14510.6|14495.6|14510.6|14495.6|0
1651218340000|2022-04-29 07:45:40|14510.8|14495.8|14517.5|14502.5|14520.3|14505.3|14510.8|14495.8|7
1651218350000|2022-04-29 07:45:50|14524|14509|14517.5|14502.5|14524|14509|14517.5|14502.5|3
1651218360000|2022-04-29 07:46:00|14514|14499|14515.6|14500.6|14516.5|14501.5|14514|14499|3
1651218370000|2022-04-29 07:46:10|14515.5|14500.5|14516.4|14501.4|14521.5|14506.5|14515.5|14500.5|2
1651218380000|2022-04-29 07:46:20|14518.7|14503.7|14515.3|14500.3|14518.7|14503.7|14514.9|14499.9|0
1651218390000|2022-04-29 07:46:30|14515.5|14500.5|14516.4|14501.4|14516.4|14501.4|14515.5|14500.5|0
1651218400000|2022-04-29 07:46:40|14516.9|14501.9|14516.5|14501.5|14517.6|14502.6|14515.4|14500.4|1
1651218410000|2022-04-29 07:46:50|14518.5|14503.5|14519.2|14494.2|14519.2|14503.5|14517.4|14492.4|2
1651218420000|2022-04-29 07:47:00|14519.3|14494.3|14515.4|14500.4|14521.3|14506.3|14514.5|14494.3|3
1651218430000|2022-04-29 07:47:10|14521.9|14506.9|14517.5|14502.5|14521.9|14506.9|14516.4|14501.4|1
1651218450000|2022-04-29 07:47:30|14516.4|14501.4|14516.6|14501.6|14521.2|14506.2|14516.4|14501.4|1
1651218460000|2022-04-29 07:47:40|14515.9|14500.9|14517.3|14502.3|14517.3|14502.3|14515.9|14500.9|8
1651218470000|2022-04-29 07:47:50|14520.4|14505.4|14521.2|14506.2|14521.2|14506.2|14520.4|14505.4|0
1651218480000|2022-04-29 07:48:00|14521.3|14506.3|14521.3|14496.3|14522.7|14507.6|14521.3|14496.3|1
1651218490000|2022-04-29 07:48:10|14515.4|14500.4|14517.4|14502.4|14517.4|14502.4|14515.4|14500.4|2
1651218500000|2022-04-29 07:48:20|||||||||1
1651218510000|2022-04-29 07:48:30|14517.3|14502.3|14517.3|14502.3|14517.3|14502.3|14517.3|14502.3|5
1651218520000|2022-04-29 07:48:40|14523.1|14508.1|14526.9|14511.9|14537.3|14520.6|14518.1|14503.1|9
1651218530000|2022-04-29 07:48:50|14531.1|14516.1|14529.8|14514.8|14532.9|14517.9|14526.4|14511.4|0
1651218540000|2022-04-29 07:49:00|14530.8|14515.8|14530.8|14515.8|14530.8|14515.8|14530.8|14515.8|0
1651218550000|2022-04-29 07:49:10|14530.7|14515.7|14530.7|14515.7|14530.7|14515.7|14530.7|14515.7|0
1651218560000|2022-04-29 07:49:20|14529.4|14514.4|14531.6|14516.6|14531.6|14516.6|14527.9|14512.9|1
1651218570000|2022-04-29 07:49:30|14531.7|14516.7|14531.2|14516.2|14531.7|14516.7|14530.9|14515.9|0
1651218580000|2022-04-29 07:49:40|14531.3|14516.3|14531.3|14516.3|14531.3|14516.3|14531.3|14516.3|0
1651218590000|2022-04-29 07:49:50|14531.7|14516.7|14530.8|14515.8|14531.7|14516.7|14530.8|14515.8|1
1651218610000|2022-04-29 07:50:10|14530.7|14515.7|14530.7|14515.7|14530.7|14515.7|14530.7|14515.7|0
1651218660000|2022-04-29 07:51:00|14530.8|14515.8|14530.8|14515.8|14530.8|14515.8|14530.8|14515.8|0
1651218690000|2022-04-29 07:51:30|14531.6|14516.6|14531.7|14516.7|14531.7|14516.7|14531.6|14516.6|0
1651218700000|2022-04-29 07:51:40|14529|14514|14536.9|14521.9|14536.9|14521.9|14529|14514|5
1651218720000|2022-04-29 07:52:00|14537.3|14522.3|14537.4|14522.4|14537.4|14522.4|14537.3|14522.3|0
1651218730000|2022-04-29 07:52:10|14538.2|14523.2|14540.2|14525.2|14540.2|14525.2|14538.2|14523.2|0
1651218740000|2022-04-29 07:52:20|14539.2|14524.2|14539.2|14524.2|14539.2|14524.2|14539.2|14524.2|0
1651218750000|2022-04-29 07:52:30|14541|14526|14539.4|14524.4|14541.2|14526.2|14539.2|14524.2|4
1651218760000|2022-04-29 07:52:40|14540.9|14525.9|14543|14528|14543.5|14528.5|14540.9|14525.9|1
1651218770000|2022-04-29 07:52:50|14544|14529|14544.8|14529.8|14545.3|14530.3|14544|14529|1
1651218780000|2022-04-29 07:53:00|14547.9|14532.9|14551.4|14536.4|14552.9|14537.9|14547.9|14532.9|0
1651218790000|2022-04-29 07:53:10|14551.9|14536.9|14548|14533|14552.4|14537.4|14547.5|14532.5|1
1651218800000|2022-04-29 07:53:20|14552.8|14537.8|14553.2|14538.2|14553.7|14538.7|14547.5|14532.5|3
1651218810000|2022-04-29 07:53:30|14553.7|14538.7|14553.7|14538.7|14554.1|14539.1|14548.7|14533.7|0
1651218820000|2022-04-29 07:53:40|14554.1|14539.1|14554.7|14539.7|14554.7|14539.7|14554.1|14539.1|0
1651218830000|2022-04-29 07:53:50|14558.3|14543.3|14562.6|14547.6|14562.6|14547.6|14558.3|14543.3|0
1651218840000|2022-04-29 07:54:00|14560|14545|14563.1|14548.1|14563.1|14548.1|14560|14545|1
1651218850000|2022-04-29 07:54:10|14564.9|14549.9|14564.9|14549.9|14564.9|14549.9|14564.9|14549.9|0
1651218860000|2022-04-29 07:54:20|14565.1|14550.1|14565.2|14550.2|14565.2|14550.2|14562.1|14547.1|0
1651218870000|2022-04-29 07:54:30|14565.3|14550.3|14559.7|14544.7|14565.3|14550.3|14559.6|14544.6|4
1651218890000|2022-04-29 07:54:50|14559.2|14544.2|14559.2|14544.2|14559.2|14544.2|14559.2|14544.2|0
1651218900000|2022-04-29 07:55:00|14558.6|14543.6|14552.4|14537.4|14558.6|14543.6|14552.4|14537.4|2
1651218910000|2022-04-29 07:55:10|14552.8|14537.8|14552|14537|14553.3|14538.3|14552|14537|0
1651218930000|2022-04-29 07:55:30|14551.6|14536.6|14551.6|14536.6|14551.6|14536.6|14551.6|14536.6|0
1651218940000|2022-04-29 07:55:40|14551.5|14536.5|14551.5|14536.5|14551.5|14536.5|14551.5|14536.5|0
1651218950000|2022-04-29 07:55:50|14550.2|14535.2|14552.4|14537.4|14552.4|14537.4|14550.2|14535.2|0
1651218960000|2022-04-29 07:56:00|14553.7|14538.7|14562.3|14547.3|14562.3|14547.3|14553.7|14538.7|5
1651218970000|2022-04-29 07:56:10|14561.9|14546.9|14560.9|14545.9|14561.9|14546.9|14560.9|14545.9|0
1651218980000|2022-04-29 07:56:20|14560.8|14545.8|14559.9|14544.9|14561.2|14546.2|14559.9|14544.9|1
1651219000000|2022-04-29 07:56:40|14559.2|14544.2|14555|14540|14559.2|14544.2|14553.6|14538.6|1
1651219010000|2022-04-29 07:56:50|14555.6|14540.6|14562.2|14547.2|14562.2|14547.2|14555.6|14540.6|6
1651219030000|2022-04-29 07:57:10|14563|14548|14565.2|14550.2|14565.2|14550.2|14561.9|14546.9|3
1651219040000|2022-04-29 07:57:20|14564.5|14549.5|14583|14568|14583|14568|14562.1|14547.1|25
1651219050000|2022-04-29 07:57:30|14590.2|14565.2|14604.8|14589.8|14605.4|14589.8|14585.2|14565.2|3
1651219060000|2022-04-29 07:57:40|14604.3|14589.3|14608.4|14583.4|14608.4|14589.7|14597.2|14578.1|1
1651219070000|2022-04-29 07:57:50|14609.2|14584.2|14601.9|14586.9|14609.2|14588.6|14601.9|14583.8|0
1651219080000|2022-04-29 07:58:00|14604.1|14589.1|14605|14580|14611.7|14589.1|14603.8|14573.4|2
1651219090000|2022-04-29 07:58:10|14605.9|14580.9|14605|14580|14606.4|14590.8|14600.9|14580|1
1651219100000|2022-04-29 07:58:20|14603.1|14578.1|14586.8|14571.8|14603.6|14578.6|14586.8|14571.8|7
1651219110000|2022-04-29 07:58:30|14587.7|14572.7|14586.8|14571.8|14588.7|14573.7|14586.8|14571.8|3
1651219120000|2022-04-29 07:58:40|14581.2|14556.2|14577.7|14562.7|14581.2|14565.8|14572.2|14556.2|3
1651219130000|2022-04-29 07:58:50|14575.5|14560.5|14577.2|14562.2|14577.2|14562.2|14573.9|14558.9|0
1651219140000|2022-04-29 07:59:00|14575|14560|14574.7|14559.7|14580.5|14565.5|14573.3|14558.3|2
1651219170000|2022-04-29 07:59:30|14574.6|14559.6|14574.6|14559.6|14574.6|14559.6|14574.6|14559.6|0
1651219180000|2022-04-29 07:59:40|14574.5|14559.5|14574.5|14559.5|14574.5|14559.5|14574.5|14559.5|0
1651219190000|2022-04-29 07:59:50|14575.4|14560.4|14575.4|14560.4|14575.4|14560.4|14575.4|14560.4|2
1651219200000|2022-04-29 08:00:00|14575.5|14560.5|14575.5|14560.5|14575.5|14560.5|14575.5|14560.5|0
1651219220000|2022-04-29 08:00:20|14575.1|14560.1|14574.1|14559.1|14575.1|14560.1|14573.1|14558.1|3
1651219230000|2022-04-29 08:00:30|14574.2|14559.2|14573.7|14558.7|14574.2|14559.2|14573.7|14558.7|0
1651219240000|2022-04-29 08:00:40|14573.6|14558.6|14573.2|14558.2|14573.6|14558.6|14573.2|14558.2|0
1651219260000|2022-04-29 08:01:00|14573.1|14558.1|14570.6|14555.6|14573.1|14558.1|14570.6|14555.6|1
1651219270000|2022-04-29 08:01:10|14567.9|14552.9|14567.2|14552.2|14567.9|14552.9|14567.1|14552.1|2
1651219290000|2022-04-29 08:01:30|14567|14552|14564.8|14549.8|14567|14552|14560.7|14545.7|0
1651219300000|2022-04-29 08:01:40|14564.4|14549.4|14564.3|14549.3|14564.4|14549.4|14564.3|14549.3|0
1651219320000|2022-04-29 08:02:00|14564.7|14549.7|14564.3|14549.3|14564.7|14549.7|14564.3|14549.3|0
1651219330000|2022-04-29 08:02:10|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|0
1651219360000|2022-04-29 08:02:40|14564.3|14549.3|14564.3|14549.3|14564.3|14549.3|14564.3|14549.3|0
1651219400000|2022-04-29 08:03:20|14561.2|14546.2|14560.8|14545.8|14561.2|14546.2|14560.8|14545.8|1
1651219420000|2022-04-29 08:03:40|14560.6|14545.6|14557|14542|14560.6|14545.6|14557|14542|1
1651219430000|2022-04-29 08:03:50|14557.4|14542.4|14557.4|14542.4|14557.4|14542.4|14557.4|14542.4|0
1651219500000|2022-04-29 08:05:00|14557.2|14542.2|14555.4|14540.4|14557.2|14542.2|14555.4|14540.4|1
1651219510000|2022-04-29 08:05:10|14554.9|14539.9|14546.4|14531.4|14554.9|14539.9|14546.4|14531.4|1
1651219520000|2022-04-29 08:05:20|14545.9|14530.9|14547|14532|14547|14532|14542|14527|3
1651219530000|2022-04-29 08:05:30|14547.4|14532.4|14547.4|14532.4|14547.4|14532.4|14547|14532|0
1651219540000|2022-04-29 08:05:40|14547|14532|14539.7|14524.7|14547|14532|14539.7|14524.7|2
1651219550000|2022-04-29 08:05:50|14538.8|14523.8|14540.2|14525.2|14542.4|14527.4|14538.8|14523.8|5
1651219620000|2022-04-29 08:07:00|14541.5|14526.5|14542|14527|14542|14527|14541.5|14526.5|1
1651219650000|2022-04-29 08:07:30|14541.8|14526.8|14555|14540|14555|14540|14541.8|14526.8|4
1651219660000|2022-04-29 08:07:40|14555.9|14540.9|14556|14541|14556|14541|14555.9|14540.9|0
1651219680000|2022-04-29 08:08:00|14555.9|14540.9|14555.9|14540.9|14555.9|14540.9|14555.9|14540.9|0
1651219690000|2022-04-29 08:08:10|14555|14540|14552.8|14537.8|14555|14540|14552.8|14537.8|2
1651219700000|2022-04-29 08:08:20|14554.1|14539.1|14555|14540|14555|14540|14554.1|14539.1|0
1651219710000|2022-04-29 08:08:30|14554.1|14539.1|14558.1|14543.1|14558.1|14543.1|14553.3|14538.3|0
1651219720000|2022-04-29 08:08:40|14559.3|14544.3|14565.2|14550.2|14566.7|14551.7|14559.3|14544.3|7
1651219730000|2022-04-29 08:08:50|14565.7|14550.7|14566.7|14551.7|14566.7|14551.7|14564.5|14549.5|0
1651219740000|2022-04-29 08:09:00|14568.2|14553.2|14567.9|14552.9|14568.2|14553.2|14566.9|14551.9|0
1651219750000|2022-04-29 08:09:10|14567.4|14552.4|14569.4|14554.4|14569.4|14554.4|14567.4|14552.4|0
1651219760000|2022-04-29 08:09:20|14570.9|14555.9|14569.9|14554.9|14570.9|14555.9|14569.9|14554.9|0
1651219780000|2022-04-29 08:09:40|14569.5|14554.5|14569.9|14554.9|14569.9|14554.9|14568.9|14553.9|0
1651219790000|2022-04-29 08:09:50|14569.8|14554.8|14569.7|14554.7|14572.2|14557.2|14561.3|14546.3|8
1651219800000|2022-04-29 08:10:00|14568|14553|14567.9|14552.9|14568.8|14553.8|14567.5|14552.5|2
1651219820000|2022-04-29 08:10:20|14568.3|14553.3|14565.3|14550.3|14568.8|14553.8|14563.5|14548.5|5
1651219830000|2022-04-29 08:10:30|14562.2|14547.2|14561.3|14546.3|14562.2|14547.2|14561.3|14546.3|1
1651219840000|2022-04-29 08:10:40|14561|14546|14561|14546|14561|14546|14561|14546|0
1651219850000|2022-04-29 08:10:50|14557.9|14542.9|14561|14546|14566.4|14546.4|14557.9|14541.4|1
1651219860000|2022-04-29 08:11:00|14561.6|14546.6|14561.7|14546.7|14561.7|14546.7|14561.6|14546.6|0
1651219870000|2022-04-29 08:11:10|14560.7|14545.7|14560.4|14545.4|14561.2|14546.2|14560.3|14545.3|1
1651219880000|2022-04-29 08:11:20|14561.2|14546.2|14560.2|14545.2|14561.2|14546.2|14559.3|14544.3|1
1651219890000|2022-04-29 08:11:30|14559.3|14544.3|14560.2|14545.2|14560.7|14545.7|14558.9|14543.9|0
1651219900000|2022-04-29 08:11:40|14559.8|14544.8|14559.3|14544.3|14560.2|14545.2|14558.8|14543.8|0
1651219910000|2022-04-29 08:11:50|14558.8|14543.8|14560.6|14545.6|14560.6|14545.6|14558.8|14543.8|0
1651219920000|2022-04-29 08:12:00|14568.7|14543.7|14562.9|14547.9|14568.7|14548.3|14562.4|14543.7|2
1651219930000|2022-04-29 08:12:10|14562.4|14547.4|14564.3|14549.3|14564.7|14549.7|14562.4|14547.4|0
1651219940000|2022-04-29 08:12:20|14563.8|14548.8|14555.2|14540.2|14564.3|14549.3|14555.2|14540.2|4
1651219950000|2022-04-29 08:12:30|14555.7|14540.7|14551.8|14536.8|14555.7|14540.7|14550.5|14535.5|1
1651219960000|2022-04-29 08:12:40|14550.4|14535.4|14551.6|14536.6|14551.6|14536.6|14550.4|14535.4|0
1651219970000|2022-04-29 08:12:50|14554|14529|14554|14529|14554|14529|14554|14529|5
1651219980000|2022-04-29 08:13:00|14553.8|14528.8|14553.8|14528.8|14553.8|14528.8|14553.8|14528.8|0
1651220010000|2022-04-29 08:13:30|14554.7|14529.7|14554.7|14529.7|14554.7|14529.7|14554.7|14529.7|0
1651220020000|2022-04-29 08:13:40|14553.8|14528.8|14553.8|14528.8|14553.8|14528.8|14553.8|14528.8|0
1651220060000|2022-04-29 08:14:20|14530.2|14505.2|14530.2|14505.2|14530.2|14505.2|14530.2|14505.2|2
1651220070000|2022-04-29 08:14:30|14530.3|14505.3|14528.7|14513.7|14530.3|14513.7|14528.7|14504.9|0
1651220080000|2022-04-29 08:14:40|14528.3|14513.3|14528.1|14513.1|14528.3|14513.3|14528.1|14513.1|0
1651220090000|2022-04-29 08:14:50|14527.8|14512.8|14519.4|14481.9|14527.8|14512.8|14514.2|14481.9|4
1651220100000|2022-04-29 08:15:00|14518.5|14481|14516.2|14478.7|14518.5|14481|14516.2|14478.7|1
1651220110000|2022-04-29 08:15:10|14516.3|14478.8|14516.3|14478.8|14516.3|14478.8|14516.3|14478.8|0
1651220130000|2022-04-29 08:15:30|14516.6|14479.1|14516.6|14479.1|14516.6|14479.1|14516.6|14479.1|0
1651220140000|2022-04-29 08:15:40|14516.5|14479|14516.5|14479|14516.5|14479|14516.5|14479|0
1651220150000|2022-04-29 08:15:50|14513.7|14498.7|14513.7|14498.7|14513.7|14498.7|14513.7|14498.7|4
1651220160000|2022-04-29 08:16:00|14527.6|14502.6|14526.1|14501.1|14527.6|14502.6|14525.6|14500.6|1
1651220190000|2022-04-29 08:16:30|14524.6|14509.6|14524.6|14509.6|14524.6|14509.6|14524.6|14509.6|0
1651220230000|2022-04-29 08:17:10|14526.8|14511.8|14524.6|14509.6|14526.8|14511.8|14524.6|14509.6|1
1651220260000|2022-04-29 08:17:40|14525|14510|14525|14510|14525|14510|14525|14510|0
1651220270000|2022-04-29 08:17:50|14525.4|14510.4|14525.4|14510.4|14525.4|14510.4|14525.4|14510.4|1
1651220290000|2022-04-29 08:18:10|14525.9|14510.9|14525.9|14510.9|14525.9|14510.9|14525.9|14510.9|1
1651220330000|2022-04-29 08:18:50|14524.5|14509.5|14524.5|14509.5|14524.5|14509.5|14524.5|14509.5|0
1651220360000|2022-04-29 08:19:20|14526.7|14511.7|14526.7|14511.7|14526.7|14511.7|14526.7|14511.7|0
1651220370000|2022-04-29 08:19:30|||||||||1
1651220420000|2022-04-29 08:20:20|14529.3|14514.3|14529.6|14514.6|14529.6|14514.6|14529.3|14514.3|2
1651220450000|2022-04-29 08:20:50|14528.7|14513.7|14528.7|14513.7|14528.7|14513.7|14528.7|14513.7|0
1651220460000|2022-04-29 08:21:00|14529.1|14514.1|14529.1|14514.1|14529.1|14514.1|14529.1|14514.1|0
1651220500000|2022-04-29 08:21:40|14528.7|14513.7|14529|14514|14529|14514|14528.7|14513.7|0
1651220520000|2022-04-29 08:22:00|14528.6|14513.6|14529|14514|14529.5|14514.5|14528.6|14513.6|0
1651220590000|2022-04-29 08:23:10|14528.6|14513.6|14529|14514|14529|14514|14528.6|14513.6|0
1651220620000|2022-04-29 08:23:40|14529.4|14514.4|14528.5|14513.5|14529.4|14514.4|14527.6|14512.6|0
1651220630000|2022-04-29 08:23:50|14528.1|14513.1|14528.1|14513.1|14528.5|14513.5|14528.1|14513.1|0
1651220670000|2022-04-29 08:24:30|14527.6|14512.6|14528|14513|14528.1|14513.1|14527.6|14512.6|0
1651220680000|2022-04-29 08:24:40|14527.6|14512.6|14528.1|14513.1|14528.1|14513.1|14527.6|14512.6|0
1651220740000|2022-04-29 08:25:40|14528.5|14513.5|14528.1|14513.1|14528.5|14513.5|14528.1|14513.1|0
1651220760000|2022-04-29 08:26:00|14528|14513|14528|14513|14528.5|14513.5|14527.5|14512.5|0
1651220840000|2022-04-29 08:27:20|14527.6|14512.6|14528|14513|14528|14513|14527.6|14512.6|0
1651220880000|2022-04-29 08:28:00|14527.6|14512.6|14527.9|14512.9|14527.9|14512.9|14527.5|14512.5|0
1651220890000|2022-04-29 08:28:10|14528|14513|14528|14513|14528|14513|14528|14513|0
1651220940000|2022-04-29 08:29:00|14526.6|14511.6|14527.8|14512.8|14527.8|14512.8|14526.6|14511.6|0
1651220950000|2022-04-29 08:29:10|14527.5|14512.5|14518.3|14503.3|14527.5|14512.5|14516.2|14501.2|3
1651221040000|2022-04-29 08:30:40|14529|14504|14529|14504|14529|14504|14529|14504|5
1651221090000|2022-04-29 08:31:30|14524.9|14509.9|14525.8|14510.8|14525.8|14510.8|14524.9|14509.9|0
1651221100000|2022-04-29 08:31:40|14526.6|14511.6|14527.9|14512.9|14527.9|14512.9|14526.6|14511.6|0
1651221110000|2022-04-29 08:31:50|14527.8|14512.8|14528.3|14513.3|14528.3|14513.3|14527.8|14512.8|1
1651221190000|2022-04-29 08:33:10|14528.7|14513.7|14528.7|14513.7|14528.7|14513.7|14528.7|14513.7|0
1651221270000|2022-04-29 08:34:30|14528.9|14513.9|14528.9|14513.9|14528.9|14513.9|14528.9|14513.9|0
1651221280000|2022-04-29 08:34:40|14529.4|14514.4|14528.5|14513.5|14530.3|14515.3|14527.9|14512.9|0
1651221290000|2022-04-29 08:34:50|14528.9|14513.9|14528.4|14513.4|14529.4|14514.4|14527|14512|0
1651221300000|2022-04-29 08:35:00|14528|14513|14528|14513|14528|14513|14528|14513|0
1651221320000|2022-04-29 08:35:20|14529.3|14514.3|14529|14514|14529.3|14514.3|14529|14514|0
1651221390000|2022-04-29 08:36:30|14528.9|14513.9|14528.9|14513.9|14528.9|14513.9|14528.9|14513.9|0
1651221420000|2022-04-29 08:37:00|14528.6|14513.6|14528.6|14513.6|14528.6|14513.6|14528.6|14513.6|1
1651221460000|2022-04-29 08:37:40|14528.1|14513.1|14528.1|14513.1|14528.1|14513.1|14528.1|14513.1|0
1651221490000|2022-04-29 08:38:10|14527.6|14512.6|14527.6|14512.6|14527.6|14512.6|14527.6|14512.6|0
1651221500000|2022-04-29 08:38:20|14527.1|14512.1|14527.1|14512.1|14527.1|14512.1|14527.1|14512.1|0
1651221510000|2022-04-29 08:38:30|14527.6|14512.6|14527.6|14512.6|14528|14513|14527.1|14512.1|4
1651221520000|2022-04-29 08:38:40|14528|14513|14528|14513|14528|14513|14528|14513|2
1651221540000|2022-04-29 08:39:00|14527.9|14512.9|14527.9|14512.9|14527.9|14512.9|14527.9|14512.9|1
1651221560000|2022-04-29 08:39:20|14531.2|14493.7|14531.2|14493.7|14531.2|14493.7|14531.2|14493.7|2
1651221600000|2022-04-29 08:40:00|14529|14491.5|14529.5|14492|14529.5|14492|14529|14491.5|0
1651221730000|2022-04-29 08:42:10|14529.6|14492.1|14531.3|14493.8|14531.3|14493.8|14529.6|14492.1|1
1651221930000|2022-04-29 08:45:30|||||||||1
1651221970000|2022-04-29 08:46:10|14531.2|14493.7|14531.2|14493.7|14531.2|14493.7|14531.2|14493.7|0
1651222040000|2022-04-29 08:47:20|14523.1|14498.1|14531.3|14493.8|14531.3|14498.1|14523.1|14493.8|1
1651222070000|2022-04-29 08:47:50|14531.7|14494.2|14531.7|14494.2|14531.7|14494.2|14531.7|14494.2|0
1651222110000|2022-04-29 08:48:30|14526.3|14501.3|14526.3|14501.3|14526.3|14501.3|14526.3|14501.3|0
1651222120000|2022-04-29 08:48:40|14526.4|14501.4|14526.4|14501.4|14526.4|14501.4|14526.4|14501.4|0
1651222140000|2022-04-29 08:49:00|14527.2|14502.2|14527.2|14502.2|14527.2|14502.2|14527.2|14502.2|0
1651222160000|2022-04-29 08:49:20|14526.8|14501.8|14527.2|14502.2|14527.2|14502.2|14526.8|14501.8|1
1651222190000|2022-04-29 08:49:50|14527.7|14502.7|14527.7|14502.7|14527.7|14502.7|14527.7|14502.7|0
1651222200000|2022-04-29 08:50:00|14523.1|14508.1|14523.5|14508.5|14523.5|14508.5|14523.1|14508.1|0
1651222260000|2022-04-29 08:51:00|14524|14509|14524.4|14509.4|14524.4|14509.4|14524|14509|0
1651222320000|2022-04-29 08:52:00|14525.2|14510.2|14525.2|14510.2|14525.2|14510.2|14525.2|14510.2|0
1651222340000|2022-04-29 08:52:20|14524.8|14509.8|14524.8|14509.8|14524.8|14509.8|14524.8|14509.8|2
1651222380000|2022-04-29 08:53:00|14525.2|14510.2|14525.7|14510.7|14525.7|14510.7|14525.2|14510.2|0
1651222400000|2022-04-29 08:53:20|14522.6|14507.6|14525.8|14510.8|14525.8|14510.8|14522.6|14507.6|1
1651222410000|2022-04-29 08:53:30|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|0
1651222420000|2022-04-29 08:53:40|14527.8|14512.8|14527.8|14512.8|14527.8|14512.8|14527.8|14512.8|1
1651222440000|2022-04-29 08:54:00|14528.7|14513.7|14530|14515|14530|14515|14528.7|14513.7|1
1651222500000|2022-04-29 08:55:00|14529.9|14514.9|14530.3|14515.3|14530.3|14515.3|14529.9|14514.9|1
1651222540000|2022-04-29 08:55:40|14530.8|14515.8|14530.8|14515.8|14530.8|14515.8|14530.8|14515.8|1
1651222550000|2022-04-29 08:55:50|||||||||20
1651222560000|2022-04-29 08:56:00|14536|14521|14543.5|14528.5|14544.1|14528.5|14536|14519.1|1
1651222570000|2022-04-29 08:56:10|14544.6|14529.6|14544.6|14529.6|14545|14530|14544.6|14529.6|0
1651222590000|2022-04-29 08:56:30|14544.9|14529.9|14545.4|14530.4|14545.4|14530.4|14544.9|14529.9|0
1651222610000|2022-04-29 08:56:50|14545.8|14530.8|14545.8|14530.8|14545.8|14530.8|14545.8|14530.8|0
1651222620000|2022-04-29 08:57:00|14546.7|14531.7|14556.8|14541.8|14556.8|14541.8|14546.7|14531.7|2
1651222630000|2022-04-29 08:57:10|14559|14544|14559.9|14544.9|14559.9|14544.9|14559|14544|0
1651222640000|2022-04-29 08:57:20|14553.2|14538.2|14560.2|14545.2|14560.2|14545.2|14553.2|14538.2|4
1651222650000|2022-04-29 08:57:30|14560.5|14545.5|14560.8|14545.8|14560.8|14545.8|14560.5|14545.5|0
1651222660000|2022-04-29 08:57:40|14561.3|14546.3|14561.3|14546.3|14561.3|14546.3|14561.3|14546.3|0
1651222670000|2022-04-29 08:57:50|14561.5|14546.5|14562.3|14547.3|14562.3|14547.3|14561.5|14546.5|0
1651222680000|2022-04-29 08:58:00|14563.1|14548.1|14563.2|14548.2|14563.2|14548.2|14563.1|14548.1|0
1651222690000|2022-04-29 08:58:10|14563|14548|14563|14548|14563|14548|14563|14548|0
1651222710000|2022-04-29 08:58:30|14563.5|14548.5|14563.5|14548.5|14563.5|14548.5|14563.5|14548.5|0
1651222720000|2022-04-29 08:58:40|14563.4|14548.4|14563.4|14548.4|14563.4|14548.4|14563.4|14548.4|0
1651222730000|2022-04-29 08:58:50|14567.4|14552.4|14567.4|14552.4|14567.4|14552.4|14563.3|14548.3|4
1651222740000|2022-04-29 08:59:00|14568.3|14553.3|14568.8|14553.8|14568.8|14553.8|14568.3|14553.3|3
1651222770000|2022-04-29 08:59:30|14568.9|14553.9|14568.9|14553.9|14568.9|14553.9|14568.9|14553.9|0
1651222800000|2022-04-29 09:00:00|14569|14554|14568.5|14553.5|14569|14554|14567.2|14552.2|0
1651222810000|2022-04-29 09:00:10|14568.6|14553.6|14569.9|14554.9|14569.9|14554.9|14568.6|14553.6|5
1651222820000|2022-04-29 09:00:20|14577.7|14562.7|14578.6|14563.6|14578.6|14563.6|14577.7|14562.7|2
1651222840000|2022-04-29 09:00:40|14578.7|14563.7|14584.3|14569.3|14584.3|14569.3|14578.7|14563.7|1
1651222850000|2022-04-29 09:00:50|14585.1|14570.1|14585.2|14570.2|14585.2|14570.2|14585.1|14570.1|0
1651222860000|2022-04-29 09:01:00|14585.6|14570.6|14585.2|14570.2|14586.1|14571.1|14585.2|14570.2|0
1651222870000|2022-04-29 09:01:10|14585.1|14570.1|14585.1|14570.1|14585.1|14570.1|14585.1|14570.1|0
1651222880000|2022-04-29 09:01:20|14592.8|14577.8|14595.8|14580.8|14595.8|14580.8|14592.8|14577.8|5
1651222890000|2022-04-29 09:01:30|14596.8|14581.8|14596.8|14581.8|14596.8|14581.8|14596.8|14581.8|0
1651222910000|2022-04-29 09:01:50|14598.7|14583.7|14605.8|14590.8|14606.6|14591.6|14598.7|14583.7|14
1651222920000|2022-04-29 09:02:00|14605.5|14590.5|14609|14594|14609|14594|14605.5|14590.5|0
1651222940000|2022-04-29 09:02:20|14610.3|14595.3|14618.9|14603.9|14619.8|14604.8|14610.3|14595.3|13
1651222950000|2022-04-29 09:02:30|14620.2|14605.2|14619.5|14604.5|14620.4|14605.4|14619.5|14604.5|1
1651222980000|2022-04-29 09:03:00|14620|14605|14620|14605|14620.5|14605.5|14620|14605|0
1651222990000|2022-04-29 09:03:10|14620.1|14605.1|14620.1|14605.1|14620.1|14605.1|14620.1|14605.1|0
1651223020000|2022-04-29 09:03:40|14620|14605|14620.4|14605.4|14620.8|14605.8|14619.9|14604.9|2
1651223030000|2022-04-29 09:03:50|14620.8|14605.8|14621.7|14606.7|14621.7|14606.7|14620.8|14605.8|1
1651223040000|2022-04-29 09:04:00|14622.2|14607.2|14620.8|14605.8|14622.2|14607.2|14620.8|14605.8|3
1651223050000|2022-04-29 09:04:10|14620.7|14605.7|14617.7|14602.7|14620.7|14605.7|14617.2|14602.2|1
1651223060000|2022-04-29 09:04:20|14619|14604|14615.9|14600.9|14619|14604|14615.9|14600.9|1
1651223080000|2022-04-29 09:04:40|14617.7|14602.7|14619|14604|14619|14604|14617.7|14602.7|2
1651223110000|2022-04-29 09:05:10|14619.1|14604.1|14619.1|14604.1|14619.1|14604.1|14619.1|14604.1|0
1651223120000|2022-04-29 09:05:20|14618.6|14603.6|14618.6|14603.6|14618.6|14603.6|14618.6|14603.6|0
1651223130000|2022-04-29 09:05:30|14615|14600|14615|14600|14615|14600|14615|14600|3
1651223140000|2022-04-29 09:05:40|14613.7|14598.7|14613.7|14598.7|14613.7|14598.7|14613.7|14598.7|0
1651223150000|2022-04-29 09:05:50|14617.1|14579.6|14614.9|14577.4|14618|14585.9|14610.4|14577|2
1651223160000|2022-04-29 09:06:00|14609.1|14584.1|14614.9|14577.4|14614.9|14585.5|14609.1|14577.4|0
1651223170000|2022-04-29 09:06:10|14609.1|14584.1|14609.1|14584.1|14615.8|14585|14609.1|14577.4|0
1651223180000|2022-04-29 09:06:20|14614.9|14577.4|14614.5|14577|14614.9|14584.1|14609.1|14576.5|0
1651223230000|2022-04-29 09:07:10|14614.3|14576.8|14614.3|14576.8|14614.3|14576.8|14614.3|14576.8|0
1651223240000|2022-04-29 09:07:20|||||||||2
1651223280000|2022-04-29 09:08:00|14608.9|14583.9|14609|14584|14609|14584|14608.5|14583.5|1
1651223300000|2022-04-29 09:08:20|14609.5|14584.5|14613.6|14588.6|14613.6|14591.8|14604.9|14584.5|1
1651223310000|2022-04-29 09:08:30|14609.5|14594.5|14609.6|14594.6|14609.6|14594.6|14609.5|14594.5|1
1651223340000|2022-04-29 09:09:00|14610|14595|14612.9|14587.9|14612.9|14595|14610|14587.9|0
1651223350000|2022-04-29 09:09:10|14612.8|14587.8|14612.8|14587.8|14612.8|14587.8|14612.8|14587.8|0
1651223370000|2022-04-29 09:09:30|14613.1|14588.1|14613.1|14588.1|14613.1|14588.1|14613.1|14588.1|0
1651223380000|2022-04-29 09:09:40|14613.5|14588.5|14613.9|14588.9|14613.9|14588.9|14613.5|14588.5|0
1651223390000|2022-04-29 09:09:50|14611.6|14596.6|14611.5|14596.5|14612.8|14597.8|14611.1|14596.1|2
1651223400000|2022-04-29 09:10:00|14611.9|14596.9|14612.8|14597.8|14613.3|14598.3|14611.1|14596.1|0
1651223420000|2022-04-29 09:10:20|14613.3|14598.3|14613.3|14598.3|14613.3|14598.3|14613.3|14598.3|0
1651223430000|2022-04-29 09:10:30|14613.4|14598.4|14613.4|14598.4|14613.4|14598.4|14613.4|14598.4|0
1651223440000|2022-04-29 09:10:40|14613.9|14598.9|14613.5|14598.5|14613.9|14598.9|14613.5|14598.5|0
1651223450000|2022-04-29 09:10:50|14613.9|14598.9|14613.9|14598.9|14613.9|14598.9|14613.9|14598.9|0
1651223460000|2022-04-29 09:11:00|14613.5|14598.5|14614|14599|14614|14599|14613.5|14598.5|2
1651223490000|2022-04-29 09:11:30|14614.1|14599.1|14614.1|14599.1|14614.1|14599.1|14614.1|14599.1|0
1651223520000|2022-04-29 09:12:00|14614.3|14599.3|14615.6|14600.6|14615.6|14600.6|14614.2|14599.2|2
1651223530000|2022-04-29 09:12:10|14615.2|14600.2|14614.4|14599.4|14615.7|14600.7|14614.4|14599.4|4
1651223560000|2022-04-29 09:12:40|14614.5|14599.5|14614.9|14599.9|14614.9|14599.9|14614.5|14599.5|0
1651223580000|2022-04-29 09:13:00|14615|14600|14615|14600|14615|14600|14615|14600|0
1651223590000|2022-04-29 09:13:10|14613.5|14598.5|14613.5|14598.5|14613.5|14598.5|14613.5|14598.5|0
1651223600000|2022-04-29 09:13:20|14613.9|14598.9|14613.9|14598.9|14613.9|14598.9|14613.9|14598.9|0
1651223630000|2022-04-29 09:13:50|14615.7|14600.7|14615.3|14600.3|14615.7|14600.7|14615.3|14600.3|1
1651223670000|2022-04-29 09:14:30|14615.4|14600.4|14615.4|14600.4|14615.4|14600.4|14615.4|14600.4|0
1651223680000|2022-04-29 09:14:40|14615.5|14600.5|14615.5|14600.5|14615.5|14600.5|14615.5|14600.5|0
1651223700000|2022-04-29 09:15:00|14615.6|14600.6|14615.6|14600.6|14615.6|14600.6|14615.6|14600.6|0
1651223720000|2022-04-29 09:15:20|14615.3|14600.3|14615.3|14600.3|14615.3|14600.3|14615.3|14600.3|0
1651223740000|2022-04-29 09:15:40|14614.4|14599.4|14614.4|14599.4|14614.4|14599.4|14614.4|14599.4|0
1651223760000|2022-04-29 09:16:00|14614.5|14599.5|14615.4|14600.4|14616.3|14601.3|14614.5|14599.5|9
1651223770000|2022-04-29 09:16:10|14615|14600|14615|14600|14615|14600|14615|14600|0
1651223790000|2022-04-29 09:16:30|14615.2|14600.2|14614.8|14599.8|14615.2|14600.2|14614.8|14599.8|1
1651223810000|2022-04-29 09:16:50|14614.9|14599.9|14614.9|14599.9|14614.9|14599.9|14614.9|14599.9|2
1651223820000|2022-04-29 09:17:00|14615.6|14600.6|14615.1|14600.1|14615.6|14600.6|14615.1|14600.1|0
1651223830000|2022-04-29 09:17:10|14615.4|14600.4|14610|14595|14615.4|14600.4|14604.4|14589.4|6
1651223840000|2022-04-29 09:17:20|14610.5|14595.5|14610.5|14595.5|14610.5|14595.5|14610.5|14595.5|0
1651223850000|2022-04-29 09:17:30|14610.4|14595.4|14618.9|14603.9|14618.9|14603.9|14610.4|14595.4|1
1651223860000|2022-04-29 09:17:40|14619|14604|14619|14604|14619|14604|14619|14604|0
1651223870000|2022-04-29 09:17:50|14618.9|14603.9|14634|14619|14634|14619|14618.9|14603.9|6
1651223890000|2022-04-29 09:18:10|14633.9|14618.9|14633.9|14618.9|14633.9|14618.9|14633.9|14618.9|0
1651223900000|2022-04-29 09:18:20|14633.4|14618.4|14633.4|14618.4|14633.4|14618.4|14633.4|14618.4|0
1651223940000|2022-04-29 09:19:00|14633.3|14618.3|14633.3|14618.3|14633.3|14618.3|14633.3|14618.3|0
1651223970000|2022-04-29 09:19:30|14633.4|14618.4|14633.4|14618.4|14633.4|14618.4|14633.4|14618.4|0
1651223980000|2022-04-29 09:19:40|14633.5|14618.5|14633.5|14618.5|14633.5|14618.5|14633.5|14618.5|0
1651224000000|2022-04-29 09:20:00|14633.6|14618.6|14633.6|14618.6|14633.6|14618.6|14633.6|14618.6|0
1651224020000|2022-04-29 09:20:20|14633.2|14618.2|14633.2|14618.2|14633.2|14618.2|14633.2|14618.2|0
1651224040000|2022-04-29 09:20:40|14633.3|14618.3|14633.3|14618.3|14633.3|14618.3|14633.3|14618.3|0
1651224050000|2022-04-29 09:20:50|14625.9|14610.9|14626.4|14611.4|14626.4|14611.4|14625.5|14610.5|2
1651224070000|2022-04-29 09:21:10|14624.2|14609.2|14623.9|14608.9|14624.2|14609.2|14623.9|14608.9|0
1651224110000|2022-04-29 09:21:50|14617.9|14602.9|14617.8|14602.8|14618.3|14603.3|14617.8|14602.8|1
1651224140000|2022-04-29 09:22:20|14608.5|14593.5|14608.9|14593.9|14608.9|14593.9|14608.5|14593.5|3
1651224150000|2022-04-29 09:22:30|||||||||1
1651224160000|2022-04-29 09:22:40|14608.8|14593.8|14607|14592|14608.8|14593.8|14607|14592|1
1651224200000|2022-04-29 09:23:20|14607.5|14592.5|14607|14592|14607.5|14592.5|14607|14592|5
1651224220000|2022-04-29 09:23:40|14606.6|14591.6|14606.6|14591.6|14606.6|14591.6|14606.6|14591.6|0
1651224230000|2022-04-29 09:23:50|14606.5|14591.5|14606.5|14591.5|14606.5|14591.5|14606|14591|1
1651224240000|2022-04-29 09:24:00|14606.9|14591.9|14606.9|14591.9|14606.9|14591.9|14606.9|14591.9|0
1651224250000|2022-04-29 09:24:10|14606.5|14591.5|14606.5|14591.5|14606.9|14591.9|14606.5|14591.5|1
1651224260000|2022-04-29 09:24:20|14606.9|14591.9|14606.9|14591.9|14606.9|14591.9|14606.9|14591.9|0
1651224280000|2022-04-29 09:24:40|14607|14592|14608.1|14593.1|14608.1|14593.1|14607|14592|4
1651224320000|2022-04-29 09:25:20|14611.2|14596.2|14614.6|14599.6|14614.6|14599.6|14611.2|14596.2|2
1651224340000|2022-04-29 09:25:40|14615.1|14600.1|14615.1|14600.1|14615.1|14600.1|14615.1|14600.1|0
1651224360000|2022-04-29 09:26:00|14617.2|14602.2|14616.7|14601.7|14617.2|14602.2|14616.7|14601.7|2
1651224370000|2022-04-29 09:26:10|14617.2|14602.2|14618.6|14603.6|14618.6|14603.6|14617.2|14602.2|0
1651224380000|2022-04-29 09:26:20|14618.2|14603.2|14618.6|14603.6|14618.6|14603.6|14618.2|14603.2|0
1651224390000|2022-04-29 09:26:30|14618.2|14603.2|14618.1|14603.1|14618.6|14603.6|14618.1|14603.1|0
1651224400000|2022-04-29 09:26:40|14621.7|14606.7|14621.9|14606.9|14621.9|14606.9|14621.7|14606.7|0
1651224430000|2022-04-29 09:27:10|14621.7|14606.7|14614.6|14599.6|14621.7|14606.7|14614.6|14599.6|2
1651224440000|2022-04-29 09:27:20|14617.1|14602.1|14616.6|14601.6|14617.1|14602.1|14616.6|14601.6|3
1651224490000|2022-04-29 09:28:10|14616.7|14601.7|14618.3|14603.3|14619.2|14604.2|14616.7|14601.7|3
1651224500000|2022-04-29 09:28:20|14618.9|14603.9|14619.3|14604.3|14619.4|14604.4|14618.5|14603.5|1
1651224510000|2022-04-29 09:28:30|14620.2|14605.2|14619.3|14604.3|14620.3|14605.3|14619.3|14604.3|0
1651224520000|2022-04-29 09:28:40|14619.7|14604.7|14620.8|14605.8|14620.8|14605.8|14619.7|14604.7|0
1651224530000|2022-04-29 09:28:50|14621.1|14606.1|14620.5|14605.5|14621.1|14606.1|14620.5|14605.5|2
1651224550000|2022-04-29 09:29:10|14622.9|14607.9|14622.9|14607.9|14622.9|14607.9|14622.9|14607.9|2
1651224570000|2022-04-29 09:29:30|14623.3|14608.3|14626.9|14611.9|14626.9|14611.9|14623.3|14608.3|0
1651224580000|2022-04-29 09:29:40|14627.1|14612.1|14627.1|14612.1|14627.1|14612.1|14627.1|14612.1|0
1651224620000|2022-04-29 09:30:20|14626.1|14611.1|14627.1|14612.1|14627.1|14612.1|14626.1|14611.1|1
1651224640000|2022-04-29 09:30:40|14627.2|14612.2|14627.2|14612.2|14627.2|14612.2|14627.2|14612.2|0
1651224670000|2022-04-29 09:31:10|14627.3|14612.3|14631|14616|14631.5|14616.5|14627.3|14612.3|2
1651224680000|2022-04-29 09:31:20|14630.5|14615.5|14629.8|14614.8|14630.5|14615.5|14629.8|14614.8|0
1651224710000|2022-04-29 09:31:50|14626|14611|14626.2|14611.2|14626.2|14611.2|14625.7|14610.7|1
1651224720000|2022-04-29 09:32:00|14627.5|14612.5|14626.7|14611.7|14627.7|14612.7|14626.7|14611.7|2
1651224740000|2022-04-29 09:32:20|14622.7|14607.7|14617.6|14602.6|14622.7|14607.7|14617.6|14602.6|1
1651224750000|2022-04-29 09:32:30|14618|14603|14617.6|14602.6|14618|14603|14617.6|14602.6|2
1651224770000|2022-04-29 09:32:50|14617.8|14602.8|14620.2|14605.2|14620.2|14605.2|14617.8|14602.8|1
1651224780000|2022-04-29 09:33:00|14621.3|14606.3|14621.4|14606.4|14621.4|14606.4|14621.3|14606.3|0
1651224790000|2022-04-29 09:33:10|14622.4|14607.4|14622.4|14607.4|14622.4|14607.4|14622.4|14607.4|0
1651224800000|2022-04-29 09:33:20|14623.4|14608.4|14623.9|14608.9|14623.9|14608.9|14623.4|14608.4|0
1651224810000|2022-04-29 09:33:30|14624.8|14609.8|14625.4|14610.4|14625.4|14610.4|14624.8|14609.8|0
1651224820000|2022-04-29 09:33:40|14626.3|14611.3|14626.5|14611.5|14628.9|14613.9|14626.3|14611.3|3
1651224830000|2022-04-29 09:33:50|14627.3|14612.3|14627.4|14612.4|14627.4|14612.4|14627.3|14612.3|0
1651224850000|2022-04-29 09:34:10|14627.5|14612.5|14626.1|14611.1|14627.5|14612.5|14626.1|14611.1|0
1651224880000|2022-04-29 09:34:40|14626.7|14611.7|14627.4|14612.4|14627.4|14612.4|14626.7|14611.7|0
1651224890000|2022-04-29 09:34:50|14627.8|14612.8|14627.9|14612.9|14627.9|14612.9|14627.8|14612.8|0
1651224900000|2022-04-29 09:35:00|14628.4|14613.4|14628.9|14613.9|14628.9|14613.9|14628.4|14613.4|0
1651224910000|2022-04-29 09:35:10|14629.3|14614.3|14629.9|14614.9|14629.9|14614.9|14629.3|14614.3|0
1651224920000|2022-04-29 09:35:20|14630.4|14615.4|14631.3|14616.3|14631.3|14616.3|14630.4|14615.4|1
1651224930000|2022-04-29 09:35:30|14631.4|14616.4|14627.1|14612.1|14632.3|14617.3|14627.1|14612.1|7
1651224940000|2022-04-29 09:35:40|14625.9|14610.9|14625.9|14610.9|14625.9|14610.9|14625.9|14610.9|0
1651224950000|2022-04-29 09:35:50|14625.4|14610.4|14626.9|14611.9|14626.9|14611.9|14625.4|14610.4|0
1651224960000|2022-04-29 09:36:00|14626.4|14611.4|14626.8|14611.8|14626.9|14611.9|14626.4|14611.4|0
1651224970000|2022-04-29 09:36:10|14627.3|14612.3|14627.8|14612.8|14627.8|14612.8|14626.9|14611.9|0
1651224980000|2022-04-29 09:36:20|14628.2|14613.2|14629.8|14614.8|14629.8|14614.8|14628.2|14613.2|0
1651224990000|2022-04-29 09:36:30|14629.3|14614.3|14630.8|14615.8|14630.8|14615.8|14629.3|14614.3|0
1651225000000|2022-04-29 09:36:40|14626.4|14611.4|14626.8|14601.8|14626.8|14611.4|14626.4|14601.8|1
1651225020000|2022-04-29 09:37:00|14626.6|14601.6|14626.6|14601.6|14626.6|14601.6|14626.6|14601.6|0
1651225030000|2022-04-29 09:37:10|14620.6|14605.6|14620.1|14605.1|14620.6|14605.6|14620.1|14605.1|0
1651225060000|2022-04-29 09:37:40|14635.3|14620.3|14635.1|14620.1|14635.3|14620.3|14635.1|14620.1|50
1651225070000|2022-04-29 09:37:50|14636.6|14621.6|14636.6|14621.6|14636.6|14621.6|14636.6|14621.6|2
1651225080000|2022-04-29 09:38:00|14636.8|14621.8|14637.7|14622.7|14638.2|14623.2|14636.8|14621.8|1
1651225090000|2022-04-29 09:38:10|14638.3|14623.3|14638.4|14623.4|14638.4|14623.4|14638.3|14623.3|2
1651225100000|2022-04-29 09:38:20|14638.5|14623.5|14637.5|14622.5|14638.5|14623.5|14637.5|14622.5|1
1651225120000|2022-04-29 09:38:40|14637.2|14622.2|14640.7|14625.7|14640.7|14625.7|14637.2|14622.2|45
1651225140000|2022-04-29 09:39:00|14641|14626|14641|14626|14641|14626|14641|14626|0
1651225150000|2022-04-29 09:39:10|14641.7|14626.7|14642.8|14627.8|14642.8|14627.8|14641.7|14626.7|0
1651225160000|2022-04-29 09:39:20|14642|14627|14641.8|14626.8|14642|14627|14641.4|14626.4|0
1651225170000|2022-04-29 09:39:30|14639.3|14614.3|14639.3|14614.3|14639.3|14614.3|14639.3|14614.3|1
1651225180000|2022-04-29 09:39:40|14640.8|14615.8|14637.1|14622.1|14641.3|14622.1|14637.1|14615.8|0
1651225190000|2022-04-29 09:39:50|14638.2|14623.2|14638.9|14623.9|14638.9|14623.9|14638.2|14623.2|0
1651225200000|2022-04-29 09:40:00|14639.3|14624.3|14641.8|14626.8|14641.8|14626.8|14638.9|14623.9|0
1651225210000|2022-04-29 09:40:10|14642.8|14627.8|14642.8|14627.8|14642.8|14627.8|14642.8|14627.8|0
1651225230000|2022-04-29 09:40:30|14641.9|14626.9|14641.8|14626.8|14641.9|14626.9|14641.8|14626.8|4
1651225280000|2022-04-29 09:41:20|14641.6|14626.6|14641.5|14626.5|14641.6|14626.6|14641.5|14626.5|0
1651225290000|2022-04-29 09:41:30|14642|14627|14642.1|14627.1|14642.1|14627.1|14642|14627|0
1651225300000|2022-04-29 09:41:40|14641.3|14626.3|14641.2|14626.2|14641.7|14626.7|14641.2|14626.2|2
1651225360000|2022-04-29 09:42:40|14641.3|14626.3|14632.3|14617.3|14641.3|14626.3|14632.3|14617.3|3
1651225370000|2022-04-29 09:42:50|14631.7|14616.7|14630.2|14615.2|14631.7|14616.7|14630.2|14615.2|1
1651225390000|2022-04-29 09:43:10|14630.1|14615.1|14630.1|14615.1|14630.1|14615.1|14630.1|14615.1|0
1651225410000|2022-04-29 09:43:30|14630|14615|14630|14615|14630|14615|14630|14615|0
1651225530000|2022-04-29 09:45:30|14629.5|14614.5|14629.4|14614.4|14629.5|14614.5|14629|14614|0
1651225540000|2022-04-29 09:45:40|14629|14614|14629.1|14614.1|14629.5|14614.5|14629|14614|0
1651225550000|2022-04-29 09:45:50|14629.5|14614.5|14629|14614|14629.5|14614.5|14629|14614|0
1651225560000|2022-04-29 09:46:00|14629.5|14614.5|14629.1|14614.1|14629.5|14614.5|14629|14614|0
1651225570000|2022-04-29 09:46:10|14628.9|14613.9|14628.9|14613.9|14628.9|14613.9|14628.9|14613.9|0
1651225600000|2022-04-29 09:46:40|14629.3|14614.3|14628.9|14613.9|14629.3|14614.3|14628|14613|0
1651225610000|2022-04-29 09:46:50|14628.5|14613.5|14628.9|14613.9|14628.9|14613.9|14628|14613|0
1651225650000|2022-04-29 09:47:30|14628.5|14613.5|14628.8|14613.8|14628.8|14613.8|14628|14613|0
1651225660000|2022-04-29 09:47:40|14629|14614|14630.1|14615.1|14630.2|14615.2|14629|14614|6
1651225670000|2022-04-29 09:47:50|14630.5|14615.5|14630.1|14615.1|14630.5|14615.5|14630|14615|0
1651225710000|2022-04-29 09:48:30|14632.1|14617.1|14632.5|14617.5|14632.5|14617.5|14632.1|14617.1|1
1651225720000|2022-04-29 09:48:40|14631.2|14616.2|14631|14616|14631.2|14616.2|14631|14616|0
1651225740000|2022-04-29 09:49:00|14630.5|14615.5|14631|14616|14631|14616|14630.5|14615.5|0
1651225750000|2022-04-29 09:49:10|14630.5|14615.5|14630.9|14615.9|14630.9|14615.9|14630.5|14615.5|0
1651225790000|2022-04-29 09:49:50|14630.5|14615.5|14630.5|14615.5|14630.5|14615.5|14630.5|14615.5|0
1651225800000|2022-04-29 09:50:00|14630.9|14615.9|14630.9|14615.9|14630.9|14615.9|14630.9|14615.9|0
1651225830000|2022-04-29 09:50:30|14630.4|14615.4|14630.9|14615.9|14630.9|14615.9|14630.4|14615.4|0
1651225840000|2022-04-29 09:50:40|14630.8|14615.8|14630.4|14615.4|14630.8|14615.8|14629.5|14614.5|0
1651225850000|2022-04-29 09:50:50|14629.5|14614.5|14629.9|14614.9|14630.4|14615.4|14629.5|14614.5|0
1651225860000|2022-04-29 09:51:00|14630|14615|14631.3|14616.3|14631.3|14616.3|14629.5|14614.5|0
1651225870000|2022-04-29 09:51:10|14632.9|14617.9|14632.9|14617.9|14632.9|14617.9|14632.9|14617.9|0
1651225900000|2022-04-29 09:51:40|14632.4|14617.4|14636|14621|14636|14621|14632.4|14617.4|13
1651225910000|2022-04-29 09:51:50|14635.5|14620.5|14636.5|14621.5|14637|14622|14635.5|14620.5|0
1651225920000|2022-04-29 09:52:00|14636.1|14621.1|14639.1|14624.1|14639.1|14624.1|14636|14621|2
1651225930000|2022-04-29 09:52:10|14639.5|14624.5|14639.5|14624.5|14639.5|14624.5|14639.5|14624.5|1
1651225940000|2022-04-29 09:52:20|14640|14625|14639.9|14624.9|14640|14625|14639.9|14624.9|0
1651225950000|2022-04-29 09:52:30|14640.1|14625.1|14641.8|14626.8|14642.3|14627.3|14640.1|14625.1|7
1651225960000|2022-04-29 09:52:40|14642.3|14627.3|14642.4|14627.4|14642.4|14627.4|14642.3|14627.3|0
1651225990000|2022-04-29 09:53:10|14640.6|14625.6|14642.4|14627.4|14643.3|14628.3|14640.6|14625.6|6
1651226000000|2022-04-29 09:53:20|14643|14628|14643.4|14628.4|14643.4|14628.4|14643|14628|1
1651226020000|2022-04-29 09:53:40|14642.7|14627.7|14642.7|14627.7|14642.7|14627.7|14642.7|14627.7|1
1651226030000|2022-04-29 09:53:50|14643.1|14628.1|14643.1|14628.1|14643.1|14628.1|14643.1|14628.1|0
1651226040000|2022-04-29 09:54:00|14642.1|14627.1|14642.1|14627.1|14642.1|14627.1|14642.1|14627.1|4
1651226070000|2022-04-29 09:54:30|14642.5|14627.5|14642.5|14627.5|14642.5|14627.5|14642.5|14627.5|0
1651226080000|2022-04-29 09:54:40|14642.9|14627.9|14642.9|14627.9|14642.9|14627.9|14642.9|14627.9|0
1651226110000|2022-04-29 09:55:10|14642.8|14627.8|14642.8|14627.8|14642.8|14627.8|14642.8|14627.8|0
1651226120000|2022-04-29 09:55:20|14643.1|14628.1|14654.3|14639.3|14654.3|14639.3|14643.1|14628.1|30
1651226130000|2022-04-29 09:55:30|14654.4|14639.4|14658.7|14643.7|14658.7|14643.7|14653.9|14638.9|1
1651226140000|2022-04-29 09:55:40|14659.9|14644.9|14660.8|14645.8|14660.8|14645.8|14659.9|14644.9|0
1651226150000|2022-04-29 09:55:50|14659.8|14644.8|14659.8|14644.8|14661.1|14646.1|14659.8|14644.8|0
1651226160000|2022-04-29 09:56:00|14660.7|14645.7|14661.2|14646.2|14661.2|14646.2|14659.8|14644.8|0
1651226170000|2022-04-29 09:56:10|14660.7|14645.7|14658.9|14643.9|14661.2|14646.2|14658.1|14643.1|0
1651226180000|2022-04-29 09:56:20|14659.3|14644.3|14659.7|14644.7|14659.7|14644.7|14659.3|14644.3|0
1651226200000|2022-04-29 09:56:40|||||||||2
1651226210000|2022-04-29 09:56:50|14660.2|14645.2|14650.5|14635.5|14660.2|14645.2|14650.5|14635.5|3
1651226220000|2022-04-29 09:57:00|14643.3|14628.3|14643.3|14628.3|14643.3|14628.3|14643.3|14628.3|1
1651226230000|2022-04-29 09:57:10|14642|14627|14640.3|14625.3|14642|14627|14640.3|14625.3|2
1651226260000|2022-04-29 09:57:40|14640.5|14625.5|14640.5|14625.5|14640.5|14625.5|14640.5|14625.5|0
1651226290000|2022-04-29 09:58:10|14625.9|14610.9|14630.5|14615.5|14630.5|14615.5|14621.4|14606.4|19
1651226300000|2022-04-29 09:58:20|14625.2|14610.2|14623.4|14608.4|14625.2|14610.2|14622.5|14607.5|1
1651226310000|2022-04-29 09:58:30|14623.5|14608.5|14623.5|14608.5|14624.5|14609.5|14622.5|14607.5|0
1651226320000|2022-04-29 09:58:40|14623|14608|14623.6|14608.6|14623.6|14608.6|14622.9|14607.9|0
1651226330000|2022-04-29 09:58:50|14623.1|14608.1|14621.6|14606.6|14623.1|14608.1|14621.6|14606.6|0
1651226350000|2022-04-29 09:59:10|14621.5|14606.5|14621.5|14606.5|14621.5|14606.5|14621.5|14606.5|0
1651226360000|2022-04-29 09:59:20|14620.9|14605.9|14620.9|14605.9|14620.9|14605.9|14620.9|14605.9|0
1651226370000|2022-04-29 09:59:30|14620.5|14605.5|14619.4|14604.4|14620.5|14605.5|14619.4|14604.4|0
1651226380000|2022-04-29 09:59:40|14636.6|14621.6|14637.1|14622.1|14637.1|14622.1|14636.6|14621.6|1
1651226390000|2022-04-29 09:59:50|14632.1|14617.1|14632.1|14617.1|14632.1|14617.1|14632.1|14617.1|2
1651226400000|2022-04-29 10:00:00|14624.7|14609.7|14623.2|14608.2|14624.7|14609.7|14622.8|14607.8|1
1651226420000|2022-04-29 10:00:20|14624.7|14609.7|14624.3|14609.3|14624.7|14609.7|14624.3|14609.3|4
1651226430000|2022-04-29 10:00:30|14624.2|14609.2|14624.2|14609.2|14624.2|14609.2|14624.2|14609.2|0
1651226440000|2022-04-29 10:00:40|14624.1|14609.1|14624.1|14609.1|14624.1|14609.1|14624.1|14609.1|0
1651226470000|2022-04-29 10:01:10|14624|14609|14624|14609|14624|14609|14624|14609|0
1651226480000|2022-04-29 10:01:20|14621.8|14606.8|14621.5|14606.5|14621.8|14606.8|14621.5|14606.5|0
1651226490000|2022-04-29 10:01:30|14621.1|14606.1|14621|14606|14621.1|14606.1|14620.5|14605.5|0
1651226500000|2022-04-29 10:01:40|14620.6|14605.6|14621|14606|14621|14606|14620.5|14605.5|0
1651226510000|2022-04-29 10:01:50|14620.6|14605.6|14621|14606|14621|14606|14620.6|14605.6|0
1651226530000|2022-04-29 10:02:10|14621.1|14606.1|14621.1|14606.1|14621.1|14606.1|14621.1|14606.1|0
1651226550000|2022-04-29 10:02:30|14621|14606|14621|14606|14621|14606|14621|14606|0
1651226580000|2022-04-29 10:03:00|14621.1|14606.1|14644.4|14606.9|14644.4|14606.9|14621.1|14603.6|7
1651226590000|2022-04-29 10:03:10|14644|14606.5|14644|14606.5|14644|14606.5|14644|14606.5|0
1651226610000|2022-04-29 10:03:30|14644.1|14606.6|14644.1|14606.6|14644.1|14606.6|14644.1|14606.6|0
1651226640000|2022-04-29 10:04:00|14644|14606.5|14648.6|14611.1|14648.6|14611.1|14644|14606.5|0
1651226650000|2022-04-29 10:04:10|14647.2|14622.2|14647.2|14622.2|14647.2|14622.2|14647.2|14622.2|0
1651226660000|2022-04-29 10:04:20|14649.2|14624.2|14649.7|14624.7|14649.7|14624.7|14649.2|14624.2|0
1651226670000|2022-04-29 10:04:30|14650.2|14625.2|14650.6|14625.6|14650.6|14625.6|14650.2|14625.2|0
1651226680000|2022-04-29 10:04:40|14650.5|14625.5|14650|14625|14650.5|14625.5|14650|14625|0
1651226740000|2022-04-29 10:05:40|14654.3|14616.8|14654.3|14616.8|14654.3|14616.8|14654.3|14616.8|0
1651226770000|2022-04-29 10:06:10|14654.2|14616.7|14654.2|14616.7|14654.2|14616.7|14654.2|14616.7|0
1651226830000|2022-04-29 10:07:10|14654.3|14616.8|14654.3|14616.8|14654.3|14616.8|14654.3|14616.8|0
1651226860000|2022-04-29 10:07:40|14654.4|14616.9|14654.4|14616.9|14654.4|14616.9|14654.4|14616.9|0
1651226880000|2022-04-29 10:08:00|14654.5|14617|14648.7|14623.7|14654.5|14623.7|14648.7|14617|0
1651226890000|2022-04-29 10:08:10|14648.8|14623.8|14648.8|14623.8|14648.8|14623.8|14648.8|14623.8|0
1651226910000|2022-04-29 10:08:30|14649.2|14624.2|14649.2|14624.2|14649.2|14624.2|14649.2|14624.2|0
1651226920000|2022-04-29 10:08:40|14648.3|14623.3|14645.5|14630.5|14649.2|14630.5|14645.5|14623.3|5
1651226930000|2022-04-29 10:08:50|14655.9|14640.9|14656.3|14641.3|14656.3|14641.3|14655.9|14640.9|1
1651226950000|2022-04-29 10:09:10|14656.7|14641.7|14656.7|14641.7|14656.7|14641.7|14656.7|14641.7|1
1651226960000|2022-04-29 10:09:20|14659.8|14644.8|14659.3|14644.3|14659.8|14644.8|14659.3|14644.3|12
1651226970000|2022-04-29 10:09:30|14659.4|14644.4|14659.5|14644.5|14659.5|14644.5|14659.4|14644.4|7
1651226980000|2022-04-29 10:09:40|14659.6|14644.6|14659.6|14644.6|14659.6|14644.6|14659.6|14644.6|0
1651227000000|2022-04-29 10:10:00|14659.7|14644.7|14658.8|14643.8|14660.2|14645.2|14658.8|14643.8|0
1651227010000|2022-04-29 10:10:10|14659.3|14644.3|14659.3|14644.3|14659.3|14644.3|14659.3|14644.3|0
1651227020000|2022-04-29 10:10:20|14660.2|14645.2|14660.2|14645.2|14660.2|14645.2|14660.2|14645.2|1
1651227030000|2022-04-29 10:10:30|14660.3|14645.3|14660.3|14645.3|14660.3|14645.3|14660.3|14645.3|0
1651227040000|2022-04-29 10:10:40|14660.7|14645.7|14660.8|14645.8|14660.8|14645.8|14660.7|14645.7|1
1651227050000|2022-04-29 10:10:50|14661.3|14646.3|14667.1|14652.1|14667.1|14652.1|14661.3|14646.3|1
1651227060000|2022-04-29 10:11:00|14667.5|14652.5|14660.4|14645.4|14670.4|14655.4|14660.4|14645.4|8
1651227070000|2022-04-29 10:11:10|14660.7|14645.7|14660.3|14645.3|14660.7|14645.7|14660.3|14645.3|4
1651227080000|2022-04-29 10:11:20|14660.2|14645.2|14667.5|14642.5|14667.6|14650.1|14660.2|14642.5|17
1651227090000|2022-04-29 10:11:30|14667|14642|14662.9|14647.9|14667|14647.9|14662.9|14642|0
1651227100000|2022-04-29 10:11:40|14678.9|14653.9|14677.2|14652.2|14678.9|14653.9|14676.4|14651.4|132
1651227130000|2022-04-29 10:12:10|14677.3|14652.3|14669.3|14654.3|14677.3|14654.8|14669.3|14652.3|0
1651227140000|2022-04-29 10:12:20|14669.8|14654.8|14669.8|14654.8|14669.8|14654.8|14669.8|14654.8|2
1651227160000|2022-04-29 10:12:40|14669.7|14654.7|14669.7|14654.7|14669.7|14654.7|14669.7|14654.7|0
1651227180000|2022-04-29 10:13:00|||||||||10
1651227190000|2022-04-29 10:13:10|14673|14658|14673.5|14658.5|14673.5|14658.5|14672.6|14657.6|3
1651227210000|2022-04-29 10:13:30|14673.8|14658.8|14676|14661|14676.5|14661.5|14673.8|14658.8|1
1651227220000|2022-04-29 10:13:40|14676.1|14661.1|14674.8|14659.8|14676.4|14661.4|14674.8|14659.8|0
1651227230000|2022-04-29 10:13:50|14676.1|14661.1|14674.9|14659.9|14676.1|14661.1|14674.9|14659.9|1
1651227240000|2022-04-29 10:14:00|14675|14660|14675|14660|14675|14660|14675|14660|0
1651227280000|2022-04-29 10:14:40|14675.4|14660.4|14675.4|14660.4|14676.3|14661.3|14675.4|14660.4|0
1651227330000|2022-04-29 10:15:30|14675.5|14660.5|14675.5|14660.5|14676.9|14661.9|14675.5|14660.5|0
1651227360000|2022-04-29 10:16:00|14675.1|14660.1|14675.1|14660.1|14675.1|14660.1|14675.1|14660.1|0
1651227420000|2022-04-29 10:17:00|14675.5|14660.5|14675.5|14660.5|14675.5|14660.5|14675.5|14660.5|0
1651227430000|2022-04-29 10:17:10|14675.6|14660.6|14675.6|14660.6|14675.6|14660.6|14675.6|14660.6|0
1651227440000|2022-04-29 10:17:20|14674.3|14659.3|14676|14661|14676.5|14661.5|14674.2|14659.2|2
1651227450000|2022-04-29 10:17:30|14675.6|14660.6|14676.1|14661.1|14676.1|14661.1|14675.6|14660.6|0
1651227460000|2022-04-29 10:17:40|14675.6|14660.6|14676.1|14661.1|14676.1|14661.1|14675.6|14660.6|0
1651227470000|2022-04-29 10:17:50|14675.6|14660.6|14675.7|14660.7|14676.1|14661.1|14675.6|14660.6|0
1651227480000|2022-04-29 10:18:00|14674.4|14659.4|14674.3|14659.3|14674.4|14659.4|14673.8|14658.8|1
1651227490000|2022-04-29 10:18:10|14673.8|14658.8|14657.3|14642.3|14674.3|14659.3|14657.2|14639.7|4
1651227500000|2022-04-29 10:18:20|14657.5|14642.5|14657.5|14642.5|14657.5|14642.5|14657.5|14642.5|0
1651227520000|2022-04-29 10:18:40|14647.5|14632.5|14645.8|14630.8|14647.5|14632.5|14645.8|14630.8|12
1651227530000|2022-04-29 10:18:50|14643.9|14628.9|14645.8|14630.8|14645.8|14630.8|14643.9|14628.9|3
1651227540000|2022-04-29 10:19:00|14646.2|14631.2|14645.9|14630.9|14646.2|14631.2|14644.5|14629.5|2
1651227550000|2022-04-29 10:19:10|14645.4|14630.4|14645.4|14630.4|14645.4|14630.4|14645.4|14630.4|2
1651227570000|2022-04-29 10:19:30|14641.4|14626.4|14641.4|14626.4|14641.4|14626.4|14641.4|14626.4|0
1651227580000|2022-04-29 10:19:40|14641.5|14626.5|14633.7|14618.7|14641.5|14626.5|14633.7|14618.7|2
1651227590000|2022-04-29 10:19:50|14633.8|14618.8|14633.8|14618.8|14633.8|14618.8|14633.8|14618.8|1
1651227600000|2022-04-29 10:20:00|14634.3|14619.3|14634.3|14619.3|14634.3|14619.3|14634.3|14619.3|0
1651227620000|2022-04-29 10:20:20|14630.8|14615.8|14633.9|14618.9|14633.9|14618.9|14630.8|14615.8|1
1651227630000|2022-04-29 10:20:30|14634.3|14619.3|14615.6|14600.6|14634.3|14619.3|14615.6|14600.6|14
1651227640000|2022-04-29 10:20:40|14613.4|14598.4|14612.9|14597.9|14613.4|14598.4|14612.9|14597.9|1
1651227660000|2022-04-29 10:21:00|14612.5|14597.5|14611.4|14596.4|14612.5|14597.5|14611.4|14596.4|2
1651227670000|2022-04-29 10:21:10|14611|14596|14610.4|14595.4|14611|14596|14610.4|14595.4|0
1651227680000|2022-04-29 10:21:20|14608.4|14593.4|14607.1|14592.1|14608.4|14593.4|14607.1|14592.1|3
1651227710000|2022-04-29 10:21:50|14601.3|14586.3|14601.3|14586.3|14601.3|14586.3|14601.3|14586.3|10
1651227730000|2022-04-29 10:22:10|14599.9|14584.9|14600|14585|14600|14585|14599.9|14584.9|4
1651227740000|2022-04-29 10:22:20|14600.5|14585.5|14600.5|14585.5|14600.5|14585.5|14600.5|14585.5|2
1651227750000|2022-04-29 10:22:30|14600.3|14575.3|14600.9|14575.9|14601.3|14576.3|14600.3|14575.3|7
1651227780000|2022-04-29 10:23:00|14602.2|14577.2|14608.9|14593.9|14608.9|14593.9|14602.2|14577.2|5
1651227790000|2022-04-29 10:23:10|14609.8|14594.8|14609.8|14594.8|14609.8|14594.8|14609.8|14594.8|1
1651227800000|2022-04-29 10:23:20|14605.8|14590.8|14608.3|14583.3|14608.3|14590.8|14604.8|14583.3|6
1651227810000|2022-04-29 10:23:30|14606|14591|14606|14591|14606|14591|14606|14591|0
1651227820000|2022-04-29 10:23:40|14606.3|14591.3|14606.3|14591.3|14606.3|14591.3|14606.3|14591.3|0
1651227840000|2022-04-29 10:24:00|14605.9|14590.9|14605.9|14590.9|14605.9|14590.9|14605.9|14590.9|0
1651227860000|2022-04-29 10:24:20|14608.6|14593.6|14608.6|14593.6|14608.6|14593.6|14608.6|14593.6|0
1651227870000|2022-04-29 10:24:30|14610.3|14595.3|14611|14596|14611|14596|14610.3|14595.3|0
1651227880000|2022-04-29 10:24:40|14610.9|14595.9|14617.3|14602.3|14619.2|14604.2|14610.9|14595.9|4
1651227890000|2022-04-29 10:24:50|14620|14595|14620|14595|14620|14595|14620|14595|0
1651227900000|2022-04-29 10:25:00|14619.1|14594.1|14618.7|14593.7|14619.1|14594.1|14618.7|14593.7|0
1651227910000|2022-04-29 10:25:10|14605.3|14590.3|14618.7|14593.7|14618.7|14593.7|14605.3|14590.3|6
1651227950000|2022-04-29 10:25:50|||||||||7
1651227960000|2022-04-29 10:26:00|14617.1|14592.1|14618.2|14593.2|14618.2|14593.2|14617.1|14592.1|2
1651227970000|2022-04-29 10:26:10|14618.1|14593.1|14618.1|14593.1|14618.1|14593.1|14618.1|14593.1|0
1651227980000|2022-04-29 10:26:20|14620.1|14595.1|14617.1|14602.1|14620.1|14602.1|14616|14595.1|4
1651227990000|2022-04-29 10:26:30|14618.4|14603.4|14618.1|14603.1|14618.4|14603.4|14618.1|14603.1|1
1651228000000|2022-04-29 10:26:40|14617.6|14602.6|14617.8|14602.8|14617.9|14602.9|14613.3|14598.3|3
1651228020000|2022-04-29 10:27:00|14617.7|14602.7|14617.6|14602.6|14617.7|14602.7|14617.6|14602.6|3
1651228030000|2022-04-29 10:27:10|14617.7|14602.7|14618.2|14603.2|14618.2|14603.2|14617.7|14602.7|1
1651228040000|2022-04-29 10:27:20|14617.7|14602.7|14617.7|14602.7|14617.7|14602.7|14617.7|14602.7|1
1651228100000|2022-04-29 10:28:20|14635.1|14597.6|14616.8|14601.8|14635.1|14601.8|14616.8|14597.6|1
1651228110000|2022-04-29 10:28:30|14616.7|14601.7|14616.7|14601.7|14616.7|14601.7|14616.7|14601.7|0
1651228130000|2022-04-29 10:28:50|14615.8|14600.8|14615.8|14600.8|14615.8|14600.8|14615.8|14600.8|0
1651228140000|2022-04-29 10:29:00|14616.3|14601.3|14616.3|14601.3|14616.3|14601.3|14616.3|14601.3|1
1651228150000|2022-04-29 10:29:10|14616.2|14601.2|14616.2|14601.2|14616.2|14601.2|14616.2|14601.2|0
1651228170000|2022-04-29 10:29:30|14617.1|14602.1|14627.8|14602.8|14627.8|14602.8|14617.1|14602.1|1
1651228180000|2022-04-29 10:29:40|14624.6|14609.6|14624.2|14609.2|14624.6|14609.6|14624.2|14609.2|0
1651228190000|2022-04-29 10:29:50|14623.6|14608.6|14623.6|14608.6|14623.6|14608.6|14623.6|14608.6|0
1651228200000|2022-04-29 10:30:00|14623.7|14608.7|14609.1|14594.1|14627.8|14608.7|14603.4|14588.4|1
1651228210000|2022-04-29 10:30:10|14609.9|14594.9|14609|14584|14609.9|14594.9|14609|14584|1
1651228220000|2022-04-29 10:30:20|14606.6|14591.6|14609.9|14594.9|14609.9|14594.9|14606.6|14591.6|0
1651228240000|2022-04-29 10:30:40|14607.7|14592.7|14610.5|14595.5|14610.5|14595.5|14607.7|14592.7|0
1651228250000|2022-04-29 10:30:50|14624.3|14599.3|14624.7|14599.7|14624.7|14599.7|14624.3|14599.3|0
1651228260000|2022-04-29 10:31:00|14627.9|14590.4|14619.6|14604.6|14627.9|14604.6|14619.6|14588.9|1
1651228270000|2022-04-29 10:31:10|14627.1|14589.6|14620.7|14605.7|14627.1|14605.7|14619.8|14589|6
1651228280000|2022-04-29 10:31:20|||||||||2
1651228290000|2022-04-29 10:31:30|14621.1|14606.1|14623.7|14608.7|14623.7|14608.7|14621.1|14606.1|0
1651228300000|2022-04-29 10:31:40|14625.7|14610.7|14621.2|14606.2|14625.7|14610.7|14621.2|14606.2|1
1651228310000|2022-04-29 10:31:50|14622.2|14607.2|14622.2|14607.2|14622.2|14607.2|14622.2|14607.2|0
1651228320000|2022-04-29 10:32:00|14621.9|14606.9|14621.9|14606.9|14621.9|14606.9|14621.9|14606.9|4
1651228330000|2022-04-29 10:32:10|14621.7|14606.7|14609.5|14594.5|14621.7|14606.7|14609.5|14594.5|9
1651228340000|2022-04-29 10:32:20|14613.3|14575.8|14613.3|14575.8|14613.3|14575.8|14613.3|14575.8|2
1651228360000|2022-04-29 10:32:40|14610.2|14572.7|14610|14572.5|14610.2|14572.7|14610|14572.5|0
1651228390000|2022-04-29 10:33:10|14610.1|14572.6|14610.1|14572.6|14610.1|14572.6|14610.1|14572.6|0
1651228410000|2022-04-29 10:33:30|14604.1|14589.1|14597.1|14572.1|14604.1|14589.1|14593.4|14572.1|2
1651228420000|2022-04-29 10:33:40|14588.6|14573.6|14588.2|14573.2|14588.6|14573.6|14588.2|14573.2|0
1651228460000|2022-04-29 10:34:20|14588.6|14573.6|14610.4|14572.9|14610.4|14585.1|14588.6|14572.9|3
1651228470000|2022-04-29 10:34:30|14610.5|14573|14610.5|14573|14610.5|14573|14610.5|14573|0
1651228500000|2022-04-29 10:35:00|14610.6|14573.1|14610.6|14573.1|14610.6|14573.1|14610.6|14573.1|0
1651228510000|2022-04-29 10:35:10|14608.8|14571.3|14608.8|14571.3|14608.8|14571.3|14608.8|14571.3|0
1651228550000|2022-04-29 10:35:50|14608.4|14570.9|14608.4|14570.9|14608.4|14570.9|14608.4|14570.9|1
1651228580000|2022-04-29 10:36:20|14591.1|14576.1|14606.8|14569.3|14606.8|14576.1|14591.1|14569.3|1
1651228590000|2022-04-29 10:36:30|14607.4|14569.9|14607.4|14569.9|14607.4|14569.9|14607.4|14569.9|0
1651228650000|2022-04-29 10:37:30|14607.2|14569.7|14601.8|14576.8|14607.2|14576.8|14601.8|14569.7|0
1651228660000|2022-04-29 10:37:40|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|0
1651228680000|2022-04-29 10:38:00|14589.3|14574.3|14599.4|14574.4|14599.4|14574.4|14587.8|14572.8|1
1651228690000|2022-04-29 10:38:10|14600|14575|14600|14575|14600|14575|14600|14575|0
1651228730000|2022-04-29 10:38:50|14601.8|14576.8|14601.8|14576.8|14601.8|14576.8|14601.8|14576.8|0
1651228770000|2022-04-29 10:39:30|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|0
1651228870000|2022-04-29 10:41:10|14601.8|14576.8|14601.8|14576.8|14601.8|14576.8|14601.8|14576.8|0
1651228900000|2022-04-29 10:41:40|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|0
1651228920000|2022-04-29 10:42:00|14592|14577|14601.9|14576.9|14601.9|14577|14591.5|14576.5|1
1651228930000|2022-04-29 10:42:10|14601.8|14576.8|14601.8|14576.8|14601.8|14576.8|14601.8|14576.8|0
1651229010000|2022-04-29 10:43:30|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|14601.7|14576.7|0
1651229020000|2022-04-29 10:43:40|14602.1|14577.1|14602.1|14577.1|14602.1|14577.1|14602.1|14577.1|0
1651229070000|2022-04-29 10:44:30|||||||||1
1651229090000|2022-04-29 10:44:50|14595.3|14580.3|14595.3|14580.3|14595.3|14580.3|14595.3|14580.3|1
1651229120000|2022-04-29 10:45:20|14600.7|14575.7|14600.7|14575.7|14600.7|14575.7|14600.7|14575.7|0
1651229130000|2022-04-29 10:45:30|14600.8|14575.8|14600.8|14575.8|14600.8|14575.8|14600.8|14575.8|0
1651229140000|2022-04-29 10:45:40|14600.7|14575.7|14600.7|14575.7|14600.7|14575.7|14600.7|14575.7|0
1651229230000|2022-04-29 10:47:10|14589.2|14574.2|14590.7|14575.7|14590.7|14575.7|14589.2|14574.2|3
1651229250000|2022-04-29 10:47:30|14590.6|14575.6|14590.6|14575.6|14590.6|14575.6|14590.6|14575.6|0
1651229260000|2022-04-29 10:47:40|14591|14576|14591|14576|14591|14576|14591|14576|0
1651229280000|2022-04-29 10:48:00|14591.9|14576.9|14591.9|14576.9|14591.9|14576.9|14591.9|14576.9|0
1651229290000|2022-04-29 10:48:10|14592.3|14577.3|14591.7|14576.7|14593.2|14578.2|14591.7|14576.7|0
1651229310000|2022-04-29 10:48:30|14593.5|14578.5|14595.8|14580.8|14596.3|14581.3|14593.5|14578.5|0
1651229330000|2022-04-29 10:48:50|14597.2|14582.2|14600.7|14585.7|14600.7|14585.7|14597.2|14582.2|0
1651229350000|2022-04-29 10:49:10|14601.5|14586.5|14600.2|14585.2|14601.5|14586.5|14596.6|14581.6|4
1651229360000|2022-04-29 10:49:20|14600.7|14585.7|14602|14587|14602.4|14587.4|14600.2|14585.2|0
1651229410000|2022-04-29 10:50:10|14601.9|14586.9|14601.6|14586.6|14602.5|14587.5|14601.6|14586.6|0
1651229420000|2022-04-29 10:50:20|14602|14587|14601.7|14586.7|14602.5|14587.5|14601.6|14586.6|0
1651229430000|2022-04-29 10:50:30|14601.6|14586.6|14602.6|14587.6|14603|14588|14601.6|14586.6|0
1651229440000|2022-04-29 10:50:40|14602.1|14587.1|14602.6|14587.6|14603.5|14588.5|14602.1|14587.1|0
1651229450000|2022-04-29 10:50:50|14602.1|14587.1|14602.6|14587.6|14604.4|14589.4|14602.1|14587.1|0
1651229460000|2022-04-29 10:51:00|14603.1|14588.1|14604.4|14589.4|14604.4|14589.4|14603.1|14588.1|1
1651229480000|2022-04-29 10:51:20|14610.2|14595.2|14610.2|14595.2|14610.2|14595.2|14610.2|14595.2|0
1651229490000|2022-04-29 10:51:30|14610.1|14595.1|14610.1|14595.1|14610.1|14595.1|14610.1|14595.1|0
1651229530000|2022-04-29 10:52:10|14610.3|14585.3|14610.3|14585.3|14610.3|14590.7|14605.7|14585.3|2
1651229540000|2022-04-29 10:52:20|14606.2|14591.2|14606.2|14591.2|14607|14592|14606.2|14591.2|0
1651229550000|2022-04-29 10:52:30|14606.6|14591.6|14607|14592|14607.5|14592.5|14605.7|14590.7|0
1651229560000|2022-04-29 10:52:40|14606.2|14591.2|14607|14592|14607.5|14592.5|14606.2|14591.2|0
1651229570000|2022-04-29 10:52:50|14607.5|14592.5|14607.5|14592.5|14607.5|14592.5|14607|14592|0
1651229580000|2022-04-29 10:53:00|14608.3|14593.3|14607.9|14592.9|14608.8|14593.8|14607.9|14592.9|0
1651229590000|2022-04-29 10:53:10|14608.3|14593.3|14607.9|14592.9|14608.3|14593.3|14607.9|14592.9|0
1651229650000|2022-04-29 10:54:10|14635.6|14620.6|14635.6|14620.6|14635.6|14620.6|14635.6|14620.6|31
1651229660000|2022-04-29 10:54:20|14636.1|14621.1|14636.1|14621.1|14636.1|14621.1|14636.1|14621.1|0
1651229690000|2022-04-29 10:54:50|14637|14622|14637.2|14622.2|14637.2|14622.2|14637|14622|0
1651229740000|2022-04-29 10:55:40|||||||||10
1651229770000|2022-04-29 10:56:10|||||||||1
1651229800000|2022-04-29 10:56:40|14638.1|14623.1|14639.9|14624.9|14639.9|14624.9|14638.1|14623.1|0
1651229810000|2022-04-29 10:56:50|14640.9|14625.9|14640|14625|14641.4|14626.4|14639.9|14624.9|3
1651229820000|2022-04-29 10:57:00|14639.9|14624.9|14641|14626|14641.4|14626.4|14639.9|14624.9|2
1651229850000|2022-04-29 10:57:30|14655.8|14630.8|14654.9|14629.9|14655.8|14630.8|14654.9|14629.9|2
1651229860000|2022-04-29 10:57:40|14655.8|14630.8|14653.3|14638.3|14656.4|14638.3|14651.8|14630.8|0
1651229870000|2022-04-29 10:57:50|14652.4|14637.4|14653.4|14638.4|14653.8|14638.8|14652.4|14637.4|1
1651229880000|2022-04-29 10:58:00|14652.6|14637.6|14652.5|14637.5|14652.6|14637.6|14652.5|14637.5|1
1651229890000|2022-04-29 10:58:10|14652.4|14637.4|14652.5|14637.5|14652.5|14637.5|14652.4|14637.4|3
1651229900000|2022-04-29 10:58:20|14654|14639|14651.8|14636.8|14654|14639|14651.4|14636.4|0
1651229910000|2022-04-29 10:58:30|14651.4|14636.4|14652.7|14637.7|14652.7|14637.7|14651.4|14636.4|0
1651229920000|2022-04-29 10:58:40|14653.2|14638.2|14653.2|14638.2|14653.2|14638.2|14653.2|14638.2|0
1651229930000|2022-04-29 10:58:50|14651.7|14636.7|14653.5|14638.5|14654.5|14639.5|14651.7|14636.7|0
1651229940000|2022-04-29 10:59:00|14654|14639|14653.5|14638.5|14654|14639|14653.5|14638.5|0
1651229950000|2022-04-29 10:59:10|14653.4|14638.4|14653.4|14638.4|14653.4|14638.4|14653.4|14638.4|0
1651229980000|2022-04-29 10:59:40|||||||||5
1651230000000|2022-04-29 11:00:00|14655.6|14640.6|14655.6|14640.6|14655.6|14640.6|14655.6|14640.6|0
1651230010000|2022-04-29 11:00:10|14656|14641|14656|14641|14656.9|14641.9|14656|14641|7
1651230030000|2022-04-29 11:00:30|14656.4|14641.4|14656.4|14641.4|14656.4|14641.4|14656.4|14641.4|0
1651230040000|2022-04-29 11:00:40|14656.8|14641.8|14657.3|14642.3|14657.8|14642.8|14656.4|14641.4|0
1651230050000|2022-04-29 11:00:50|14657.8|14642.8|14657.7|14642.7|14657.8|14642.8|14657.3|14642.3|0
1651230060000|2022-04-29 11:01:00|14657.3|14642.3|14660.1|14645.1|14660.1|14645.1|14657.3|14642.3|4
1651230070000|2022-04-29 11:01:10|14660|14645|14660|14645|14660|14645|14660|14645|0
1651230080000|2022-04-29 11:01:20|||||||||5
1651230090000|2022-04-29 11:01:30|14660.5|14645.5|14661.2|14646.2|14661.2|14646.2|14660.5|14645.5|1
1651230100000|2022-04-29 11:01:40|14661.1|14646.1|14667.9|14652.9|14667.9|14652.9|14661.1|14646.1|19
1651230110000|2022-04-29 11:01:50|14668.5|14653.5|14668|14653|14669|14654|14668|14653|0
1651230120000|2022-04-29 11:02:00|14669.8|14654.8|14671.1|14656.1|14671.1|14656.1|14669.8|14654.8|6
1651230130000|2022-04-29 11:02:10|||||||||1
1651230140000|2022-04-29 11:02:20|14671.2|14656.2|14673|14658|14673|14658|14671.2|14656.2|2
1651230150000|2022-04-29 11:02:30|14674.3|14659.3|14674.4|14659.4|14674.4|14659.4|14674.3|14659.3|0
1651230160000|2022-04-29 11:02:40|14674.5|14659.5|14682.5|14667.5|14683.1|14668.1|14674.5|14659.5|29
1651230170000|2022-04-29 11:02:50|||||||||6
1651230180000|2022-04-29 11:03:00|14682.4|14667.4|14682.4|14667.4|14682.4|14667.4|14682.4|14667.4|1
1651230190000|2022-04-29 11:03:10|14682.5|14667.5|14682.5|14667.5|14682.5|14667.5|14682.5|14667.5|0
1651230210000|2022-04-29 11:03:30|||||||||1
1651230220000|2022-04-29 11:03:40|14682.4|14667.4|14679|14664|14682.4|14667.4|14678.6|14663.6|2
1651230230000|2022-04-29 11:03:50|14679.6|14664.6|14680.9|14665.9|14680.9|14665.9|14679.6|14664.6|0
1651230250000|2022-04-29 11:04:10|14681|14666|14681.9|14666.9|14681.9|14666.9|14681|14666|0
1651230280000|2022-04-29 11:04:40|14681|14666|14681.2|14666.2|14682|14667|14681|14666|1
1651230290000|2022-04-29 11:04:50|14681|14666|14681.4|14666.4|14682.3|14667.3|14680.1|14665.1|5
1651230300000|2022-04-29 11:05:00|14681.9|14666.9|14677.9|14662.9|14681.9|14666.9|14677.9|14662.9|5
1651230310000|2022-04-29 11:05:10|14677.6|14662.6|14669.3|14654.3|14677.6|14662.6|14669.3|14649.8|1
1651230320000|2022-04-29 11:05:20|14672.6|14647.6|14672.1|14647.1|14672.6|14647.6|14672.1|14647.1|1
1651230330000|2022-04-29 11:05:30|14666.6|14651.6|14666.6|14651.6|14666.6|14651.6|14666.6|14651.6|0
1651230340000|2022-04-29 11:05:40|14666.4|14651.4|14666.4|14651.4|14666.4|14651.4|14666.4|14651.4|0
1651230370000|2022-04-29 11:06:10|14666.3|14651.3|14666.3|14651.3|14666.3|14651.3|14666.3|14651.3|0
1651230400000|2022-04-29 11:06:40|14666.8|14651.8|14666.8|14651.8|14666.8|14651.8|14666.8|14651.8|0
1651230410000|2022-04-29 11:06:50|14666.3|14651.3|14666.4|14651.4|14666.4|14651.4|14666.3|14651.3|1
1651230430000|2022-04-29 11:07:10|14666.3|14651.3|14666.3|14651.3|14666.3|14651.3|14666.3|14651.3|0
1651230440000|2022-04-29 11:07:20|14665.4|14650.4|14658.4|14643.4|14665.4|14650.4|14658.4|14643.4|3
1651230450000|2022-04-29 11:07:30|14657.6|14642.6|14632.9|14617.9|14657.6|14642.6|14632.9|14617.9|20
1651230460000|2022-04-29 11:07:40|14633|14618|14645.9|14630.9|14645.9|14630.9|14633|14618|1
1651230470000|2022-04-29 11:07:50|14651.8|14626.8|14658.6|14621.1|14658.6|14626.9|14637|14621.1|4
1651230480000|2022-04-29 11:08:00|14658.7|14621.2|14658.7|14621.2|14658.7|14621.2|14658.7|14621.2|0
1651230490000|2022-04-29 11:08:10|14659.6|14622.1|14659.6|14622.1|14659.6|14622.1|14659.6|14622.1|0
1651230500000|2022-04-29 11:08:20|14661.9|14624.4|14663.2|14625.7|14663.2|14625.7|14661.9|14624.4|0
1651230520000|2022-04-29 11:08:40|14663.5|14626|14663.5|14626|14663.5|14626|14663.5|14626|0
1651230540000|2022-04-29 11:09:00|14663.4|14625.9|14663.7|14626.2|14663.7|14626.2|14663.4|14625.9|2
1651230550000|2022-04-29 11:09:10|14662.8|14625.3|14661.9|14624.4|14662.8|14625.3|14661.9|14624.4|0
1651230570000|2022-04-29 11:09:30|14661.8|14624.3|14661.8|14624.3|14661.8|14624.3|14661.8|14624.3|0
1651230580000|2022-04-29 11:09:40|14661.1|14623.6|14662.9|14625.4|14662.9|14625.4|14661.1|14623.6|0
1651230590000|2022-04-29 11:09:50|14656.2|14631.2|14655.2|14630.2|14656.2|14631.2|14655.2|14630.2|0
1651230600000|2022-04-29 11:10:00|14653.8|14628.8|14648.3|14633.3|14654.7|14635.3|14648.3|14628.8|0
1651230610000|2022-04-29 11:10:10|14647.5|14632.5|14647.4|14632.4|14654.7|14635.5|14647.4|14629.7|1
1651230620000|2022-04-29 11:10:20|14647|14632|14652|14637|14655.3|14637|14645.4|14629|0
1651230630000|2022-04-29 11:10:30|14652.1|14637.1|14652.1|14637.1|14652.1|14637.1|14652.1|14637.1|0
1651230640000|2022-04-29 11:10:40|14652.9|14637.9|14652.1|14637.1|14652.9|14637.9|14652.1|14637.1|0
1651230660000|2022-04-29 11:11:00|14651.9|14636.9|14651.9|14636.9|14651.9|14636.9|14651.9|14636.9|0
1651230670000|2022-04-29 11:11:10|14651.7|14636.7|14655.7|14630.7|14656.2|14636.7|14651.7|14630.7|0
1651230700000|2022-04-29 11:11:40|14655.6|14630.6|14655.2|14630.2|14655.6|14630.6|14654.7|14629.7|2
1651230710000|2022-04-29 11:11:50|14654.5|14629.5|14654.5|14629.5|14654.5|14629.5|14654.5|14629.5|0
1651230730000|2022-04-29 11:12:10|14655.5|14630.5|14655.2|14630.2|14655.5|14630.5|14655.2|14630.2|0
1651230740000|2022-04-29 11:12:20|14648|14633|14648|14633|14648|14633|14648|14633|0
1651230750000|2022-04-29 11:12:30|14648.3|14633.3|14648.3|14633.3|14648.3|14633.3|14648.3|14633.3|0
1651230780000|2022-04-29 11:13:00|14648.4|14633.4|14648.5|14633.5|14649.3|14634.3|14648.4|14633.4|0
1651230810000|2022-04-29 11:13:30|14657|14642|14657|14642|14657|14642|14657|14642|1
1651230820000|2022-04-29 11:13:40|14656|14641|14656|14641|14656|14641|14655.1|14640.1|1
1651230830000|2022-04-29 11:13:50|14656.4|14641.4|14657|14642|14657|14642|14656.4|14641.4|0
1651230840000|2022-04-29 11:14:00|14658.8|14643.8|14658.8|14643.8|14658.8|14643.8|14658.8|14643.8|0
1651230860000|2022-04-29 11:14:20|14659.3|14644.3|14659.3|14644.3|14659.3|14644.3|14659.3|14644.3|0
1651230870000|2022-04-29 11:14:30|14659.1|14644.1|14668|14643|14668.4|14644.7|14659.1|14643|2
1651230880000|2022-04-29 11:14:40|14668.6|14643.6|14668.6|14643.6|14668.6|14643.6|14668.2|14643.2|0
1651230890000|2022-04-29 11:14:50|14667.8|14642.8|14667.8|14642.8|14667.8|14642.8|14667.8|14642.8|0
1651230940000|2022-04-29 11:15:40|14667.7|14642.7|14667.7|14642.7|14667.7|14642.7|14667.7|14642.7|0
1651230950000|2022-04-29 11:15:50|||||||||3
1651231000000|2022-04-29 11:16:40|14668.2|14652.7|14666.8|14651.8|14668.2|14653.2|14666.7|14651.7|25
1651231010000|2022-04-29 11:16:50|14667.2|14652.2|14668.8|14653.8|14668.8|14653.8|14667.2|14652.2|2
1651231020000|2022-04-29 11:17:00|||||||||1
1651231030000|2022-04-29 11:17:10|14668.9|14653.9|14668.9|14653.9|14668.9|14653.9|14668.9|14653.9|1
1651231040000|2022-04-29 11:17:20|14669|14654|14669|14654|14669|14654|14668.2|14653.2|2
1651231050000|2022-04-29 11:17:30|14668.6|14653.6|14668.5|14653.5|14669|14654|14668.1|14653.1|0
1651231060000|2022-04-29 11:17:40|14668.2|14653.2|14668.6|14653.6|14668.6|14653.6|14668.1|14653.1|0
1651231080000|2022-04-29 11:18:00|14668.2|14653.2|14668|14653|14668.2|14653.2|14667.6|14652.6|1
1651231090000|2022-04-29 11:18:10|14668.1|14653.1|14668.1|14653.1|14668.1|14653.1|14667.6|14652.6|0
1651231100000|2022-04-29 11:18:20|14668.7|14653.7|14679|14664|14679|14664|14668.7|14653.7|6
1651231110000|2022-04-29 11:18:30|14678.7|14663.7|14680.5|14665.5|14680.5|14665.5|14678.7|14663.7|5
1651231120000|2022-04-29 11:18:40|14680.1|14665.1|14689.1|14674.1|14689.6|14674.6|14680.1|14663.1|2
1651231130000|2022-04-29 11:18:50|14689.5|14674.5|14689.5|14674.5|14689.5|14674.5|14689.5|14674.5|0
1651231140000|2022-04-29 11:19:00|14689|14674|14689|14674|14689|14674|14689|14674|8
1651231150000|2022-04-29 11:19:10|14689.1|14674.1|14690|14675|14690|14675|14689.1|14674.1|6
1651231180000|2022-04-29 11:19:40|14689.8|14674.8|14689.8|14674.8|14689.8|14674.8|14689.8|14674.8|0
1651231210000|2022-04-29 11:20:10|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|0
1651231220000|2022-04-29 11:20:20|||||||||2
1651231230000|2022-04-29 11:20:30|14689.2|14674.2|14689.2|14674.2|14689.2|14674.2|14689.2|14674.2|3
1651231260000|2022-04-29 11:21:00|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|0
1651231270000|2022-04-29 11:21:10|14690.7|14675.7|14690.2|14675.2|14691.2|14676.2|14690.2|14675.2|12
1651231280000|2022-04-29 11:21:20|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|0
1651231350000|2022-04-29 11:22:30|14689.5|14674.5|14689.5|14674.5|14689.5|14674.5|14689.5|14674.5|5
1651231360000|2022-04-29 11:22:40|14690|14675|14690|14675|14690|14675|14690|14675|0
1651231380000|2022-04-29 11:23:00|14690.1|14675.1|14690.1|14675.1|14690.1|14675.1|14690.1|14675.1|0
1651231390000|2022-04-29 11:23:10|14690.3|14675.3|14690.3|14675.3|14690.3|14675.3|14690.3|14675.3|3
1651231430000|2022-04-29 11:23:50|14690.7|14675.7|14691.1|14676.1|14691.1|14676.1|14690.2|14675.2|0
1651231460000|2022-04-29 11:24:20|14691.6|14676.6|14690.4|14675.4|14692.1|14677.1|14690.4|14675.4|1
1651231470000|2022-04-29 11:24:30|14690.2|14675.2|14690.2|14675.2|14690.2|14675.2|14690.2|14675.2|0
1651231500000|2022-04-29 11:25:00|14691.6|14676.6|14698.4|14683.4|14698.4|14683.4|14690.3|14675.3|17
1651231520000|2022-04-29 11:25:20|14697.9|14682.9|14697.9|14682.9|14697.9|14682.9|14697.9|14682.9|2
1651231530000|2022-04-29 11:25:30|||||||||6
1651231540000|2022-04-29 11:25:40|14698.8|14683.8|14698.9|14683.9|14698.9|14683.9|14698.8|14683.8|0
1651231550000|2022-04-29 11:25:50|14700.4|14685.4|14697.5|14682.5|14700.4|14685.4|14697.4|14682.4|10
1651231560000|2022-04-29 11:26:00|14697.4|14682.4|14700.4|14685.4|14700.4|14685.4|14697.4|14682.4|13
1651231570000|2022-04-29 11:26:10|||||||||4
1651231580000|2022-04-29 11:26:20|14697.9|14682.9|14702.7|14687.7|14702.7|14687.7|14697.9|14682.9|6
1651231590000|2022-04-29 11:26:30|14702.6|14687.6|14702.6|14687.6|14702.6|14687.6|14702.6|14687.6|1
1651231600000|2022-04-29 11:26:40|14702.7|14687.7|14702.6|14687.6|14702.7|14687.7|14702.6|14687.6|2
1651231610000|2022-04-29 11:26:50|14703.4|14688.4|14705.2|14690.2|14705.2|14690.2|14703.4|14688.4|3
1651231620000|2022-04-29 11:27:00|14705.7|14690.7|14706.1|14691.1|14706.1|14691.1|14705.7|14690.7|1
1651231630000|2022-04-29 11:27:10|14705.7|14690.7|14705.7|14690.7|14705.7|14690.7|14705.7|14690.7|0
1651231640000|2022-04-29 11:27:20|14705.2|14690.2|14705.2|14690.2|14705.2|14690.2|14705.2|14690.2|0
1651231660000|2022-04-29 11:27:40|14706.6|14691.6|14707.1|14692.1|14707.6|14692.6|14706.6|14691.6|10
1651231690000|2022-04-29 11:28:10|14709.1|14694.1|14726.6|14711.6|14732.4|14711.6|14709.1|14694.1|27
1651231700000|2022-04-29 11:28:20|14732|14707|14726.6|14711.6|14732|14711.6|14726.6|14707|0
1651231710000|2022-04-29 11:28:30|14726.4|14711.4|14744|14729|14744|14729|14726.4|14711.4|3
1651231720000|2022-04-29 11:28:40|14743.5|14728.5|14748.6|14733.6|14749.3|14734.3|14743.5|14728.5|1
1651231730000|2022-04-29 11:28:50|14747.6|14732.6|14753|14738|14753.6|14738.6|14746.4|14731.4|12
1651231740000|2022-04-29 11:29:00|14750.4|14735.4|14750.7|14725.7|14750.7|14735.4|14747.5|14725.7|2
1651231750000|2022-04-29 11:29:10|14750.6|14725.6|14747.2|14732.2|14750.6|14732.2|14747.2|14725.1|0
1651231760000|2022-04-29 11:29:20|14747.5|14732.5|14748.4|14733.4|14749|14734|14742.4|14727.4|8
1651231770000|2022-04-29 11:29:30|14748.8|14733.8|14748.3|14733.3|14748.8|14733.8|14748.3|14733.3|1
1651231780000|2022-04-29 11:29:40|14746.8|14731.8|14746.8|14731.8|14746.8|14731.8|14746.8|14731.8|0
1651231790000|2022-04-29 11:29:50|14748.3|14733.3|14743.1|14728.1|14749.1|14733.3|14743.1|14724.1|2
1651231800000|2022-04-29 11:30:00|14765.3|14740.3|14765.5|14750.5|14767.6|14750.5|14763.4|14740.3|106
1651231810000|2022-04-29 11:30:10|14765.9|14750.9|14777|14762|14781.1|14762.4|14765.9|14750.9|11
1651231820000|2022-04-29 11:30:20|14778.3|14763.3|14763.3|14748.3|14778.3|14763.3|14762.8|14747.8|4
1651231830000|2022-04-29 11:30:30|14762.8|14747.8|14769|14744|14778.1|14747.8|14758|14738.7|5
1651231840000|2022-04-29 11:30:40|14775.7|14738.2|14758|14743|14776.1|14747.9|14758|14738.2|1
1651231850000|2022-04-29 11:30:50|14759.8|14744.8|14757.5|14742.5|14771.4|14746.4|14757.5|14742.5|10
1651231860000|2022-04-29 11:31:00|14754.1|14739.1|14748.7|14733.7|14754.1|14739.1|14747.8|14732.8|16
1651231870000|2022-04-29 11:31:10|14749.1|14734.1|14754|14739|14754|14739|14749.1|14734.1|2
1651231880000|2022-04-29 11:31:20|14756|14741|14768.7|14753.7|14768.7|14753.7|14756|14741|5
1651231890000|2022-04-29 11:31:30|14768.8|14753.8|14769.2|14754.2|14769.2|14754.2|14768.8|14753.8|1
1651231900000|2022-04-29 11:31:40|14771.2|14756.2|14771.2|14756.2|14771.2|14756.2|14771.2|14756.2|0
1651231910000|2022-04-29 11:31:50|14771.7|14756.7|14774.7|14759.7|14774.7|14759.7|14771.5|14756.5|3
1651231920000|2022-04-29 11:32:00|14774.8|14759.8|14780.3|14765.3|14780.7|14765.7|14774.3|14759.3|6
1651231930000|2022-04-29 11:32:10|14780.4|14765.4|14773.5|14758.5|14780.4|14765.4|14773.5|14758.5|2
1651231940000|2022-04-29 11:32:20|14772.4|14757.4|14772.3|14757.3|14772.4|14757.4|14772.3|14757.3|0
1651231950000|2022-04-29 11:32:30|14771.4|14756.4|14761.9|14746.9|14771.4|14756.4|14754.9|14739.9|20
1651231960000|2022-04-29 11:32:40|14762.7|14747.7|14762.7|14747.7|14762.7|14747.7|14762.7|14747.7|0
1651231970000|2022-04-29 11:32:50|14763.2|14748.2|14761.9|14746.9|14763.2|14748.2|14761.9|14746.9|1
1651231980000|2022-04-29 11:33:00|14761.5|14746.5|14772.5|14747.5|14772.5|14747.5|14761.5|14746.5|1
1651232000000|2022-04-29 11:33:20|14771.6|14746.6|14771.6|14746.6|14771.6|14746.6|14771.6|14746.6|0
1651232020000|2022-04-29 11:33:40|14766.2|14751.2|14765|14750|14766.2|14751.2|14765|14750|5
1651232030000|2022-04-29 11:33:50|14791.1|14776.1|14811.8|14786.8|14813.6|14792.3|14791.1|14776.1|11
1651232040000|2022-04-29 11:34:00|14807.3|14792.3|14806.6|14791.6|14811.8|14792.7|14806.1|14786.8|1
1651232050000|2022-04-29 11:34:10|14805.6|14790.6|14791.6|14754.1|14807.8|14790.6|14791.1|14753.6|28
1651232060000|2022-04-29 11:34:20|14768.3|14753.3|14791.2|14753.7|14795.5|14766.1|14768.3|14753.3|18
1651232070000|2022-04-29 11:34:30|14787.5|14750|14785.2|14760.2|14792.5|14760.2|14785.2|14750|0
1651232080000|2022-04-29 11:34:40|14778.2|14763.2|14792.1|14754.6|14792.5|14763.2|14777.2|14754.6|0
1651232090000|2022-04-29 11:34:50|14787.6|14762.6|14786.7|14761.7|14787.6|14762.6|14786.7|14761.7|0
1651232100000|2022-04-29 11:35:00|14780.8|14765.8|14788|14763|14788|14765.8|14780.8|14761.7|0
1651232110000|2022-04-29 11:35:10|14787.2|14762.2|14784.4|14769.4|14787.2|14769.8|14780.8|14762.2|0
1651232120000|2022-04-29 11:35:20|14785.3|14770.3|14785.1|14770.1|14787.4|14772.4|14785.1|14770.1|2
1651232130000|2022-04-29 11:35:30|14781.6|14766.6|14782.2|14767.2|14782.2|14767.2|14781.6|14766.6|4
1651232140000|2022-04-29 11:35:40|14782.5|14767.5|14782.5|14767.5|14782.5|14767.5|14782.5|14767.5|0
1651232150000|2022-04-29 11:35:50|14785|14770|14792|14777|14792|14777|14785|14770|8
1651232160000|2022-04-29 11:36:00|14791.7|14776.7|14788.5|14773.5|14791.7|14776.7|14788.5|14773.5|3
1651232170000|2022-04-29 11:36:10|14790.2|14775.2|14790.4|14775.4|14790.4|14775.4|14789.9|14774.9|0
1651232180000|2022-04-29 11:36:20|14790.5|14775.5|14798.1|14783.1|14798.6|14783.6|14789.7|14774.7|4
1651232190000|2022-04-29 11:36:30|14813.8|14776.3|14814.7|14777.2|14814.7|14777.2|14813.8|14776.3|2
1651232200000|2022-04-29 11:36:40|14815.5|14778|14806.5|14791.5|14815.5|14791.5|14806.5|14778|0
1651232210000|2022-04-29 11:36:50|14805.6|14790.6|14799|14784|14805.6|14790.6|14799|14784|1
1651232220000|2022-04-29 11:37:00|14798.8|14783.8|14795.5|14780.5|14798.8|14783.8|14795.5|14780.5|7
1651232230000|2022-04-29 11:37:10|14795.7|14780.7|14790.1|14775.1|14795.7|14780.7|14788.3|14773.3|6
1651232240000|2022-04-29 11:37:20|14789.7|14774.7|14789.7|14774.7|14789.7|14774.7|14789.7|14774.7|1
1651232250000|2022-04-29 11:37:30|14789.4|14774.4|14789.3|14774.3|14789.8|14774.8|14789.3|14774.3|12
1651232260000|2022-04-29 11:37:40|14789.7|14774.7|14805.8|14790.8|14806.3|14791.3|14789.7|14774.7|4
1651232270000|2022-04-29 11:37:50|14806.2|14791.2|14807.7|14792.7|14807.7|14792.7|14805|14790|34
1651232280000|2022-04-29 11:38:00|14807.8|14792.8|14800.8|14785.8|14808.6|14792.8|14800.4|14771|12
1651232290000|2022-04-29 11:38:10|14799.8|14784.8|14784.5|14769.5|14803.6|14784.8|14784.4|14769.4|10
1651232300000|2022-04-29 11:38:20|14784.7|14769.7|14784.7|14769.7|14784.7|14769.7|14784.7|14769.7|5
1651232310000|2022-04-29 11:38:30|14784.9|14769.9|14782.4|14767.4|14784.9|14769.9|14779.4|14764.4|7
1651232320000|2022-04-29 11:38:40|14779.3|14764.3|14778.9|14763.9|14779.3|14764.3|14778.9|14763.9|1
1651232330000|2022-04-29 11:38:50|14778.2|14763.2|14767.9|14752.9|14778.2|14763.2|14767.9|14752.9|8
1651232340000|2022-04-29 11:39:00|14769.9|14754.9|14755.8|14740.8|14772.5|14754.9|14755.8|14740.8|12
1651232350000|2022-04-29 11:39:10|14756.3|14741.3|14755.3|14740.3|14756.3|14741.3|14755.3|14740.3|3
1651232360000|2022-04-29 11:39:20|14757.1|14742.1|14759.3|14744.3|14759.8|14744.8|14757.1|14742.1|7
1651232370000|2022-04-29 11:39:30|14759.8|14744.8|14757.3|14742.3|14759.8|14744.8|14756.8|14741.8|8
1651232380000|2022-04-29 11:39:40|14756.8|14741.8|14756.8|14741.8|14756.8|14741.8|14756.8|14741.8|0
1651232390000|2022-04-29 11:39:50|14756.9|14741.9|14760.4|14745.4|14760.4|14745.4|14753.1|14738.1|60
1651232400000|2022-04-29 11:40:00|14763.5|14748.5|14764.6|14749.6|14767.7|14752.7|14762.2|14747.2|1
1651232410000|2022-04-29 11:40:10|14766|14751|14773.5|14758.5|14773.5|14758.5|14766|14751|2
1651232420000|2022-04-29 11:40:20|14774.1|14759.1|14773.6|14758.6|14774.1|14759.1|14773.6|14758.6|0
1651232430000|2022-04-29 11:40:30|14775|14760|14783.4|14768.4|14783.4|14768.4|14774.7|14759.7|1
1651232440000|2022-04-29 11:40:40|14786.2|14771.2|14754.8|14739.8|14786.2|14771.2|14754.8|14739.8|57
1651232450000|2022-04-29 11:40:50|14754.2|14739.2|14742.2|14727.2|14754.2|14739.2|14740.7|14725.7|7
1651232460000|2022-04-29 11:41:00|14739.2|14724.2|14745.2|14720.2|14745.2|14729.7|14737.7|14720.2|14
1651232470000|2022-04-29 11:41:10|14746|14721|14746.2|14721.2|14746.2|14721.2|14746|14721|0
1651232480000|2022-04-29 11:41:20|14745.1|14730.1|14745.9|14720.9|14745.9|14730.1|14743.5|14720.9|1
1651232490000|2022-04-29 11:41:30|14737.5|14722.5|14734.5|14719.5|14737.5|14722.5|14734.5|14719.5|0
1651232500000|2022-04-29 11:41:40|14735|14720|14735|14720|14735|14720|14734.5|14719.5|0
1651232510000|2022-04-29 11:41:50|14734.5|14719.5|14735.9|14720.9|14735.9|14720.9|14734.1|14719.1|0
1651232530000|2022-04-29 11:42:10|14735.8|14720.8|14735.8|14720.8|14735.8|14720.8|14735.8|14720.8|0
1651232540000|2022-04-29 11:42:20|14735.4|14720.4|14735.2|14720.2|14735.4|14720.4|14735.2|14720.2|1
1651232550000|2022-04-29 11:42:30|14738.7|14723.7|14746.4|14721.4|14746.4|14725.9|14738.7|14721.4|2
1651232560000|2022-04-29 11:42:40|14745.4|14720.4|14735.6|14720.6|14745.4|14720.6|14735.6|14720.4|3
1651232570000|2022-04-29 11:42:50|14737.5|14722.5|14738.4|14723.4|14738.4|14723.4|14737.5|14722.5|0
1651232590000|2022-04-29 11:43:10|14737.9|14722.9|14744.2|14719.2|14744.2|14722.9|14737.9|14719.2|0
1651232600000|2022-04-29 11:43:20|14738.8|14723.8|14728.8|14713.8|14738.8|14723.8|14728.8|14713.8|1
1651232610000|2022-04-29 11:43:30|14729.3|14714.3|14727.5|14712.5|14729.3|14714.3|14727.5|14712.5|0
1651232620000|2022-04-29 11:43:40|14728|14713|14728.4|14713.4|14729.3|14714.3|14728|14713|0
1651232630000|2022-04-29 11:43:50|14727.9|14712.9|14727.6|14712.6|14728.2|14712.9|14727.6|14703.2|1
1651232650000|2022-04-29 11:44:10|14727.7|14712.7|14727.7|14712.7|14727.7|14712.7|14727.7|14712.7|1
1651232660000|2022-04-29 11:44:20|14723.6|14708.6|14723.6|14708.6|14723.6|14708.6|14723.6|14708.6|1
1651232670000|2022-04-29 11:44:30|14724|14709|14724|14709|14724|14709|14724|14709|2
1651232680000|2022-04-29 11:44:40|14724.8|14709.8|14724.2|14699.2|14725.9|14709.8|14720.4|14699.2|7
1651232690000|2022-04-29 11:44:50|14723.7|14698.7|14723.7|14698.7|14723.7|14698.7|14723.7|14698.7|0
1651232700000|2022-04-29 11:45:00|14723.5|14698.5|14723.1|14698.1|14723.5|14698.5|14723.1|14698.1|0
1651232710000|2022-04-29 11:45:10|14724.2|14699.2|14719.7|14704.7|14724.2|14704.7|14719.7|14697.5|0
1651232720000|2022-04-29 11:45:20|14723|14698|14676.1|14638.6|14723|14698|14662.3|14635.3|36
1651232730000|2022-04-29 11:45:30|14675.6|14638.1|14677.5|14640|14677.5|14640|14675.5|14638|0
1651232740000|2022-04-29 11:45:40|14678.3|14640.8|14684.6|14647.1|14684.7|14647.2|14678.3|14640.8|1
1651232750000|2022-04-29 11:45:50|14685.4|14647.9|14678.6|14641.1|14689.4|14651.9|14678.6|14641.1|30
1651232760000|2022-04-29 11:46:00|14677.6|14640.1|14677.6|14640.1|14677.6|14640.1|14677.6|14640.1|0
1651232770000|2022-04-29 11:46:10|14677.7|14640.2|14677.5|14640|14677.7|14640.2|14677.5|14640|1
1651232780000|2022-04-29 11:46:20|14678.8|14641.3|14668.4|14630.9|14679.9|14642.4|14650.9|14628.2|10
1651232790000|2022-04-29 11:46:30|14669.8|14632.3|14685.2|14647.7|14685.2|14661.8|14669.4|14631.9|61
1651232800000|2022-04-29 11:46:40|14681.4|14643.9|14682.7|14645.2|14682.9|14645.4|14679.6|14642.1|2
1651232810000|2022-04-29 11:46:50|14682.2|14644.7|14668|14630.5|14684.4|14654.1|14667.9|14630.4|54
1651232830000|2022-04-29 11:47:10|14667.8|14630.3|14669.1|14631.6|14669.3|14631.8|14667.8|14630.3|5
1651232840000|2022-04-29 11:47:20|14664.5|14627|14664.5|14627|14664.5|14627|14664.5|14627|0
1651232850000|2022-04-29 11:47:30|14664.1|14626.6|14656.4|14631.4|14664.1|14632.3|14655.5|14626.6|1
1651232860000|2022-04-29 11:47:40|14655.9|14630.9|14647.9|14632.9|14655.9|14633.1|14647.9|14629.9|0
1651232870000|2022-04-29 11:47:50|14648.5|14633.5|14655.5|14630.5|14655.5|14633.5|14648.5|14629|0
1651232880000|2022-04-29 11:48:00|14655.3|14630.3|14646|14631|14655.3|14631.3|14646|14629|1
1651232890000|2022-04-29 11:48:10|14645.5|14630.5|14645.5|14630.5|14645.5|14630.5|14645.5|14630.5|0
1651232900000|2022-04-29 11:48:20|14645.8|14630.8|14656.3|14631.3|14656.3|14633|14645.8|14630.2|1
1651232910000|2022-04-29 11:48:30|14646.9|14631.9|14657.1|14632.1|14657.1|14632.1|14646.2|14631.2|5
1651232930000|2022-04-29 11:48:50|14655.9|14630.9|14656.3|14631.3|14656.3|14631.3|14655.9|14630.9|1
1651232940000|2022-04-29 11:49:00|14656.5|14631.5|14647|14632|14656.5|14634.6|14647|14630.1|1
1651232960000|2022-04-29 11:49:20|14647.5|14632.5|14646.6|14631.6|14647.5|14632.5|14646.6|14631.6|1
1651232970000|2022-04-29 11:49:30|14646.5|14631.5|14647.5|14632.5|14648.6|14633.6|14645.6|14630.6|3
1651232980000|2022-04-29 11:49:40|14651.2|14626.2|14663.3|14625.8|14663.3|14630.2|14651.2|14625.8|3
1651232990000|2022-04-29 11:49:50|14658.6|14643.6|14660.6|14635.6|14664.2|14643.6|14658.6|14625.8|2
1651233000000|2022-04-29 11:50:00|14660.2|14635.2|14660.2|14635.2|14660.2|14635.2|14660.2|14635.2|1
1651233010000|2022-04-29 11:50:10|14659.7|14634.7|14660.2|14635.2|14660.2|14635.2|14659.7|14634.7|0
1651233060000|2022-04-29 11:51:00|14657.5|14632.5|14645.1|14630.1|14657.5|14636.6|14645.1|14630.1|2
1651233070000|2022-04-29 11:51:10|14644.7|14629.7|14643.8|14628.8|14644.7|14629.7|14643.8|14628.8|0
1651233080000|2022-04-29 11:51:20|14642.9|14627.9|14642.1|14627.1|14642.9|14627.9|14642.1|14627.1|0
1651233090000|2022-04-29 11:51:30|14641.6|14626.6|14641.6|14626.6|14641.6|14626.6|14641.6|14626.6|0
1651233100000|2022-04-29 11:51:40|14638.3|14613.3|14632.9|14607.9|14642.6|14623.9|14624.3|14607.9|27
1651233110000|2022-04-29 11:51:50|14627.5|14612.5|14626.5|14611.5|14627.5|14612.5|14626.5|14611.5|1
1651233120000|2022-04-29 11:52:00|14625.5|14610.5|14623.5|14598.5|14630.6|14610.5|14615.3|14587.7|6
1651233130000|2022-04-29 11:52:10|14623.6|14598.6|14623.6|14598.6|14623.6|14598.6|14623.6|14598.6|0
1651233150000|2022-04-29 11:52:30|14624.3|14599.3|14625.9|14610.9|14625.9|14610.9|14622.7|14599.3|2
1651233160000|2022-04-29 11:52:40|14626.3|14611.3|14644.4|14629.4|14644.4|14629.4|14626.3|14611.3|3
1651233170000|2022-04-29 11:52:50|14647.3|14632.3|14647.3|14632.3|14647.3|14632.3|14647.3|14632.3|0
1651233180000|2022-04-29 11:53:00|14645.9|14630.9|14645.8|14608.3|14645.9|14630.9|14644.6|14608.3|3
1651233190000|2022-04-29 11:53:10|14646.2|14608.7|14641.5|14626.5|14646.6|14627.4|14640.7|14608.7|0
1651233200000|2022-04-29 11:53:20|14642|14627|14660.2|14635.2|14661.7|14640.7|14642|14622.4|1
1651233210000|2022-04-29 11:53:30|14656.1|14641.1|14663|14625.5|14665.2|14641.5|14656.1|14625.5|2
1651233220000|2022-04-29 11:53:40|14662.2|14624.7|14662.2|14624.7|14662.2|14624.7|14662.2|14624.7|0
1651233230000|2022-04-29 11:53:50|14643.5|14628.5|14638.3|14613.3|14643.5|14628.5|14638.3|14613.3|2
1651233240000|2022-04-29 11:54:00|14639.2|14614.2|14664|14639|14669.4|14640.1|14639.2|14608.8|5
1651233250000|2022-04-29 11:54:10|14660.5|14635.5|14660.5|14635.5|14660.5|14635.5|14660.5|14635.5|1
1651233270000|2022-04-29 11:54:30|14660.9|14635.9|14661.1|14646.1|14663.1|14646.5|14658.9|14635.9|0
1651233280000|2022-04-29 11:54:40|14661.5|14646.5|14659.3|14644.3|14661.5|14646.5|14658.4|14643.4|0
1651233290000|2022-04-29 11:54:50|14659.9|14644.9|14675.1|14660.1|14675.1|14660.1|14659.9|14644.9|4
1651233300000|2022-04-29 11:55:00|14674.6|14659.6|14675.6|14660.6|14675.6|14660.6|14674.6|14659.6|1
1651233310000|2022-04-29 11:55:10|14675.2|14660.2|14678.8|14663.8|14681.8|14663.8|14675.2|14655.9|1
1651233340000|2022-04-29 11:55:40|14679.2|14664.2|14679.2|14664.2|14679.2|14664.2|14679.2|14664.2|0
1651233350000|2022-04-29 11:55:50|14695.7|14658.2|14689.2|14674.2|14695.7|14674.6|14689.1|14658.2|2
1651233360000|2022-04-29 11:56:00|14688.8|14673.8|14687.9|14672.9|14688.8|14673.8|14687.9|14672.9|1
1651233370000|2022-04-29 11:56:10|14689|14674|14689|14674|14689|14674|14689|14674|0
1651233380000|2022-04-29 11:56:20|14689.6|14674.6|14689.6|14674.6|14689.6|14674.6|14689.6|14674.6|0
1651233390000|2022-04-29 11:56:30|14689.7|14674.7|14690.8|14675.8|14691.4|14676.4|14689.2|14674.2|2
1651233400000|2022-04-29 11:56:40|14694.9|14669.9|14689.8|14674.8|14694.9|14674.8|14688.9|14669.9|0
1651233410000|2022-04-29 11:56:50|14687.3|14672.3|14686.4|14671.4|14687.3|14672.3|14686.4|14671.4|1
1651233420000|2022-04-29 11:57:00|14686.3|14671.3|14677.7|14662.7|14686.3|14671.3|14672.1|14657.1|7
1651233430000|2022-04-29 11:57:10|14680.7|14665.7|14683.6|14668.6|14688.2|14668.6|14680.7|14663.2|1
1651233440000|2022-04-29 11:57:20|14689.2|14664.2|14689.2|14664.2|14689.2|14664.2|14689.2|14664.2|0
1651233450000|2022-04-29 11:57:30|14689.6|14664.6|14685.3|14670.3|14689.7|14670.3|14682.1|14664.6|1
1651233460000|2022-04-29 11:57:40|14686.3|14671.3|14689.1|14674.1|14689.1|14674.1|14686.3|14671.3|0
1651233470000|2022-04-29 11:57:50|14689.6|14674.6|14704.1|14689.1|14706.2|14689.1|14689.6|14674.6|1
1651233480000|2022-04-29 11:58:00|14702.3|14687.3|14708.1|14693.1|14708.1|14693.1|14700.2|14685.2|5
1651233490000|2022-04-29 11:58:10|14707.2|14692.2|14705.1|14690.1|14707.2|14692.2|14705.1|14690.1|1
1651233500000|2022-04-29 11:58:20|14707.6|14692.6|14709.1|14694.1|14709.1|14694.1|14707.1|14692.1|3
1651233510000|2022-04-29 11:58:30|14710.6|14695.6|14715.1|14700.1|14715.1|14700.1|14710.6|14695.6|2
1651233520000|2022-04-29 11:58:40|14715|14677.5|14702.2|14687.2|14715|14687.6|14702.2|14667|4
1651233530000|2022-04-29 11:58:50|14703|14688|14703.8|14688.8|14704.3|14689.3|14703|14688|1
1651233550000|2022-04-29 11:59:10|14703.2|14688.2|14704.6|14689.6|14704.6|14689.6|14703.2|14688.2|0
1651233570000|2022-04-29 11:59:30|14703.7|14688.7|14703.6|14688.6|14703.7|14688.7|14703.6|14688.6|0
1651233580000|2022-04-29 11:59:40|14706.8|14691.8|14700.8|14685.8|14707.1|14692.1|14700.2|14685.2|3
1651233590000|2022-04-29 11:59:50|14701.3|14686.3|14698.6|14683.6|14701.3|14686.3|14698.6|14683.6|1
1651233600000|2022-04-29 12:00:00|14698.5|14683.5|14717.5|14702.5|14717.5|14702.5|14689.6|14668.6|8
1651233610000|2022-04-29 12:00:10|14720.6|14705.6|14728.2|14713.2|14728.2|14713.2|14720.6|14705.6|3
1651233620000|2022-04-29 12:00:20|14728.6|14713.6|14721.4|14683.9|14728.7|14713.7|14716.9|14683.9|12
1651233630000|2022-04-29 12:00:30|14719.9|14682.4|14702.6|14687.6|14719.9|14688.8|14702.6|14682.4|0
1651233640000|2022-04-29 12:00:40|14703|14688|14705.3|14690.3|14706.2|14691.2|14703|14688|2
1651233650000|2022-04-29 12:00:50|14702.2|14687.2|14706.7|14691.7|14706.7|14691.7|14702.2|14687.2|3
1651233660000|2022-04-29 12:01:00|14709.7|14694.7|14708.5|14693.5|14709.7|14694.7|14708.5|14693.5|6
1651233670000|2022-04-29 12:01:10|14708.9|14693.9|14708.9|14693.9|14708.9|14693.9|14708.9|14693.9|3
1651233680000|2022-04-29 12:01:20|14709|14694|14710|14695|14710|14695|14709|14694|15
1651233690000|2022-04-29 12:01:30|14709.9|14694.9|14711.2|14696.2|14712.1|14697.1|14709.9|14694.9|9
1651233700000|2022-04-29 12:01:40|14715.2|14700.2|14725.9|14710.9|14725.9|14710.9|14715.2|14700.2|6
1651233710000|2022-04-29 12:01:50|14731.8|14706.8|14732.2|14707.2|14732.2|14707.2|14731.8|14706.8|0
1651233720000|2022-04-29 12:02:00|14732.3|14707.3|14726.4|14711.4|14732.3|14711.8|14726.4|14707.3|0
1651233730000|2022-04-29 12:02:10|14724.7|14709.7|14725.4|14710.4|14725.4|14710.4|14723.9|14708.9|1
1651233740000|2022-04-29 12:02:20|14727.9|14712.9|14727.7|14712.7|14728.2|14713.2|14727.7|14712.7|0
1651233750000|2022-04-29 12:02:30|14728.2|14713.2|14722.8|14707.8|14728.2|14713.2|14722.8|14707.8|4
1651233760000|2022-04-29 12:02:40|14724.6|14709.6|14725.7|14710.7|14725.7|14710.7|14724.6|14709.6|1
1651233770000|2022-04-29 12:02:50|14725.2|14710.2|14725.2|14710.2|14725.2|14710.2|14725.2|14710.2|1
1651233780000|2022-04-29 12:03:00|14725.3|14710.3|14726.7|14711.7|14726.7|14711.7|14725.3|14710.3|0
1651233790000|2022-04-29 12:03:10|14726.8|14711.8|14726.8|14711.8|14726.8|14711.8|14726.8|14711.8|0
1651233800000|2022-04-29 12:03:20|14727.2|14712.2|14726.2|14711.2|14727.2|14712.2|14725.8|14710.8|0
1651233810000|2022-04-29 12:03:30|14725.3|14710.3|14725.2|14710.2|14726.1|14711.1|14724.8|14709.8|0
1651233820000|2022-04-29 12:03:40|14724.8|14709.8|14724.8|14709.8|14725.3|14710.3|14724.8|14709.8|2
1651233830000|2022-04-29 12:03:50|14724.3|14709.3|14724.5|14709.5|14724.5|14709.5|14722.7|14707.7|3
1651233840000|2022-04-29 12:04:00|14724.6|14709.6|14711.9|14696.9|14727.6|14712.6|14710.5|14695.5|13
1651233850000|2022-04-29 12:04:10|14712|14697|14706.8|14691.8|14712|14697|14706.8|14691.8|1
1651233870000|2022-04-29 12:04:30|14711.6|14674.1|14707.6|14682.6|14711.6|14682.6|14707.6|14674.1|1
1651233880000|2022-04-29 12:04:40|14707.3|14682.3|14710.7|14685.7|14710.7|14685.7|14707.3|14682.3|4
1651233890000|2022-04-29 12:04:50|14710.8|14685.8|14709.4|14684.4|14710.8|14685.8|14709.4|14684.4|1
1651233900000|2022-04-29 12:05:00|14709|14684|14709.4|14684.4|14709.4|14684.4|14709|14684|0
1651233910000|2022-04-29 12:05:10|14702|14687|14701.5|14686.5|14702|14687|14701.5|14686.5|0
1651233920000|2022-04-29 12:05:20|14700.5|14685.5|14698|14683|14701.9|14686.9|14698|14683|0
1651233930000|2022-04-29 12:05:30|14699.7|14684.7|14697.4|14682.4|14699.7|14684.7|14695.7|14680.7|3
1651233940000|2022-04-29 12:05:40|14696.6|14681.6|14696.1|14681.1|14696.6|14681.6|14695.7|14680.7|0
1651233950000|2022-04-29 12:05:50|14695.7|14680.7|14695.2|14680.2|14695.7|14680.7|14695.2|14680.2|3
1651233960000|2022-04-29 12:06:00|14694.8|14679.8|14704.9|14689.9|14707.8|14689.9|14694.8|14679.8|2
1651233970000|2022-04-29 12:06:10|14705.8|14690.8|14722.5|14685|14722.5|14690.8|14705.8|14685|1
1651233980000|2022-04-29 12:06:20|14722.1|14684.6|14722|14684.5|14722.1|14684.6|14722|14684.5|0
1651233990000|2022-04-29 12:06:30|14707.2|14692.2|14723.4|14685.9|14723.4|14692.6|14707.2|14685.9|1
1651234000000|2022-04-29 12:06:40|14723.2|14685.7|14698.7|14683.7|14723.2|14693.5|14698.7|14683.7|7
1651234010000|2022-04-29 12:06:50|14698.2|14683.2|14681|14666|14698.6|14683.6|14680|14665|11
1651234020000|2022-04-29 12:07:00|14680.5|14665.5|14670.3|14645.3|14681|14666|14661|14640.1|15
1651234030000|2022-04-29 12:07:10|14670.8|14645.8|14667.1|14652.1|14670.8|14652.1|14663.1|14645.3|1
1651234040000|2022-04-29 12:07:20|14673.8|14648.8|14666.6|14651.6|14674.3|14652.5|14666.6|14648.8|0
1651234050000|2022-04-29 12:07:30|14665.7|14650.7|14645|14630|14665.7|14650.7|14645|14623.2|25
1651234060000|2022-04-29 12:07:40|14644.9|14629.9|14639.8|14624.8|14644.9|14629.9|14639.8|14624.8|1
1651234070000|2022-04-29 12:07:50|14640.7|14625.7|14642.2|14627.2|14645.2|14630.2|14640.6|14625.6|2
1651234080000|2022-04-29 12:08:00|14642.6|14627.6|14634.8|14619.8|14642.6|14627.6|14633.4|14615.3|11
1651234090000|2022-04-29 12:08:10|14642.6|14627.6|14643.1|14628.1|14643.1|14628.1|14642.6|14627.6|8
1651234100000|2022-04-29 12:08:20|14658.7|14621.2|14658.7|14621.2|14658.7|14621.2|14658.7|14621.2|1
1651234130000|2022-04-29 12:08:50|14658.3|14620.8|14632.5|14617.5|14658.3|14627.9|14632.5|14611.5|5
1651234140000|2022-04-29 12:09:00|14632.9|14617.9|14654.1|14616.6|14654.1|14617.9|14632.4|14615.7|1
1651234150000|2022-04-29 12:09:10|14648.3|14623.3|14649.4|14634.4|14650.8|14635.8|14647.7|14623.3|1
1651234160000|2022-04-29 12:09:20|14650.3|14635.3|14663.7|14638.7|14663.7|14638.8|14650.3|14633.4|3
1651234170000|2022-04-29 12:09:30|14663.3|14638.3|14665.3|14650.3|14669.4|14650.3|14660|14638.3|1
1651234180000|2022-04-29 12:09:40|14665.7|14650.7|14665.7|14650.7|14665.7|14650.7|14665.7|14650.7|0
1651234190000|2022-04-29 12:09:50|14665.3|14650.3|14667.9|14652.9|14667.9|14652.9|14665.3|14650.3|1
1651234200000|2022-04-29 12:10:00|14666.2|14651.2|14645.8|14630.8|14666.2|14651.2|14644.9|14629.9|7
1651234210000|2022-04-29 12:10:10|14646.2|14631.2|14649.3|14624.3|14649.3|14631.2|14644.7|14624.3|5
1651234220000|2022-04-29 12:10:20|14642.1|14627.1|14660|14622.5|14660|14627.1|14642.1|14622.5|2
1651234230000|2022-04-29 12:10:30|14659.9|14622.4|14659.9|14622.4|14659.9|14622.4|14659.9|14622.4|1
1651234240000|2022-04-29 12:10:40|14643.4|14628.4|14642.6|14627.6|14643.4|14628.4|14642.6|14627.6|0
1651234250000|2022-04-29 12:10:50|14642.7|14627.7|14640.3|14625.3|14642.7|14627.7|14640.3|14625.3|1
1651234260000|2022-04-29 12:11:00|14640.2|14625.2|14638.7|14623.7|14640.2|14625.2|14638.7|14623.7|1
1651234270000|2022-04-29 12:11:10|14637.4|14622.4|14631|14616|14637.4|14622.4|14631|14616|1
1651234280000|2022-04-29 12:11:20|14631.3|14616.3|14631.7|14616.7|14631.7|14616.7|14631.3|14616.3|3
1651234300000|2022-04-29 12:11:40|14631.6|14616.6|14619.6|14594.6|14631.6|14616.6|14611.1|14594.6|3
1651234310000|2022-04-29 12:11:50|14609.6|14592.9|14591.5|14576.5|14609.6|14593.6|14591.5|14573.4|31
1651234320000|2022-04-29 12:12:00|14591.4|14576.4|14578.6|14563.6|14591.4|14576.4|14578.6|14561.6|7
1651234330000|2022-04-29 12:12:10|14580.8|14565.8|14580.2|14565.2|14586.1|14571.1|14580.2|14565.2|2
1651234340000|2022-04-29 12:12:20|14579.5|14564.5|14588.4|14573.4|14588.4|14573.4|14579.5|14564.5|4
1651234350000|2022-04-29 12:12:30|14588|14573|14588.8|14573.8|14588.8|14573.8|14588|14573|0
1651234360000|2022-04-29 12:12:40|14589.3|14574.3|14589.3|14574.3|14589.3|14574.3|14589.2|14574.2|1
1651234370000|2022-04-29 12:12:50|14589.1|14574.1|14593.3|14578.3|14593.3|14578.3|14588.8|14573.8|4
1651234380000|2022-04-29 12:13:00|14594.2|14579.2|14602.1|14587.1|14602.1|14587.1|14593.2|14578.2|2
1651234390000|2022-04-29 12:13:10|14602.9|14587.9|14595.2|14580.2|14612.2|14587.9|14594.3|14579.3|4
1651234400000|2022-04-29 12:13:20|14598.7|14583.7|14598.8|14583.8|14598.8|14583.8|14598.7|14583.7|0
1651234410000|2022-04-29 12:13:30|14594.2|14579.2|14594.2|14579.2|14594.7|14579.7|14594.2|14579.2|5
1651234420000|2022-04-29 12:13:40|14591.2|14576.2|14578.7|14563.7|14591.3|14576.3|14577.4|14562.4|6
1651234430000|2022-04-29 12:13:50|14577.9|14562.9|14577.9|14562.9|14577.9|14562.9|14577.9|14562.9|0
1651234440000|2022-04-29 12:14:00|14581.2|14566.2|14581.2|14566.2|14582.2|14567.2|14581.2|14566.2|0
1651234450000|2022-04-29 12:14:10|14580.7|14565.7|14566|14551|14580.7|14565.7|14566|14551|3
1651234460000|2022-04-29 12:14:20|14567.8|14552.8|14590.4|14552.9|14590.4|14557.4|14567.8|14552.8|11
1651234470000|2022-04-29 12:14:30|14582.3|14567.3|14586.8|14571.8|14595.6|14572.6|14582.3|14562.7|0
1651234480000|2022-04-29 12:14:40|14586.5|14571.5|14586.5|14571.5|14586.5|14571.5|14586.5|14571.5|0
1651234490000|2022-04-29 12:14:50|14586.9|14571.9|14586.9|14571.9|14586.9|14571.9|14586.5|14571.5|0
1651234500000|2022-04-29 12:15:00|14588.7|14573.7|14588.7|14573.7|14588.7|14573.7|14588.7|14573.7|1
1651234510000|2022-04-29 12:15:10|14588.6|14573.6|14593.1|14578.1|14593.1|14578.1|14588.6|14573.6|2
1651234520000|2022-04-29 12:15:20|14590.9|14575.9|14594|14579|14594|14579|14590.9|14575.9|1
1651234530000|2022-04-29 12:15:30|14602.2|14577.2|14609.6|14594.6|14609.6|14594.6|14602.2|14577.2|5
1651234540000|2022-04-29 12:15:40|14608.8|14593.8|14610.4|14595.4|14610.4|14595.4|14608.8|14593.8|2
1651234550000|2022-04-29 12:15:50|14610.5|14595.5|14603.8|14588.8|14610.5|14595.5|14603.8|14588.8|3
1651234560000|2022-04-29 12:16:00|14603.7|14588.7|14593.4|14578.4|14603.7|14588.7|14591.4|14576.4|1
1651234570000|2022-04-29 12:16:10|14594.7|14579.7|14598.1|14583.1|14605.5|14590.5|14594.7|14579.7|7
1651234580000|2022-04-29 12:16:20|14599|14584|14599.5|14584.5|14599.5|14584.5|14598.7|14583.7|0
1651234590000|2022-04-29 12:16:30|14599.6|14584.6|14600.2|14585.2|14600.2|14585.2|14599.6|14584.6|4
1651234600000|2022-04-29 12:16:40|14600.3|14585.3|14600.3|14585.3|14600.3|14585.3|14600.3|14585.3|0
1651234610000|2022-04-29 12:16:50|14601.9|14586.9|14601.9|14586.9|14601.9|14586.9|14601.9|14586.9|1
1651234620000|2022-04-29 12:17:00|14603.3|14588.3|14602|14587|14603.8|14588.8|14601.2|14586.2|10
1651234630000|2022-04-29 12:17:10|14603.8|14588.8|14612.5|14597.5|14612.5|14597.5|14602|14587|3
1651234640000|2022-04-29 12:17:20|14611|14596|14611|14596|14611|14596|14611|14596|0
1651234650000|2022-04-29 12:17:30|14609.7|14594.7|14598.1|14583.1|14609.7|14594.7|14596.2|14581.2|5
1651234660000|2022-04-29 12:17:40|14597.6|14582.6|14590.7|14575.7|14597.6|14582.6|14585.7|14570.7|6
1651234670000|2022-04-29 12:17:50|14590.2|14575.2|14590.2|14575.2|14590.2|14575.2|14590.2|14575.2|5
1651234680000|2022-04-29 12:18:00|14587.2|14572.2|14592|14577|14592|14577|14587.2|14572.2|1
1651234690000|2022-04-29 12:18:10|14590|14575|14590|14575|14590|14575|14590|14575|0
1651234700000|2022-04-29 12:18:20|14589.5|14574.5|14591|14576|14594|14579|14586.9|14571.9|7
1651234710000|2022-04-29 12:18:30|14590|14575|14582.3|14567.3|14590|14575|14582.3|14567.3|2
1651234720000|2022-04-29 12:18:40|14582.5|14567.5|14573.1|14558.1|14582.5|14567.5|14573.1|14558.1|9
1651234730000|2022-04-29 12:18:50|14575.4|14537.9|14568.6|14553.6|14575.4|14554|14568|14537.9|7
1651234770000|2022-04-29 12:19:30|14572.5|14557.5|14575.3|14560.3|14575.3|14560.3|14567.2|14547.6|7
1651234780000|2022-04-29 12:19:40|14575.7|14560.7|14577.6|14562.6|14577.6|14562.6|14575.7|14560.7|0
1651234800000|2022-04-29 12:20:00|14582.5|14567.5|14594.1|14579.1|14595.7|14580.6|14582.5|14567.5|9
1651234810000|2022-04-29 12:20:10|14595.4|14580.4|14608.7|14583.7|14608.7|14583.7|14595.4|14580.4|1
1651234820000|2022-04-29 12:20:20|14604.1|14589.1|14606.2|14591.2|14606.2|14591.2|14603.7|14588.7|1
1651234830000|2022-04-29 12:20:30|14606.6|14591.6|14608.2|14593.2|14608.6|14593.6|14606.6|14591.6|0
1651234840000|2022-04-29 12:20:40|14606.2|14591.2|14605.4|14590.4|14606.2|14591.2|14604.9|14589.9|1
1651234850000|2022-04-29 12:20:50|14604.5|14589.5|14604.1|14589.1|14604.9|14589.9|14604.1|14589.1|2
1651234860000|2022-04-29 12:21:00|14606.7|14591.7|14613.9|14598.9|14613.9|14598.9|14606.7|14591.7|3
1651234880000|2022-04-29 12:21:20|14613.4|14598.4|14606.4|14591.4|14613.9|14598.9|14604.4|14589.4|2
1651234890000|2022-04-29 12:21:30|14607.3|14592.3|14597.4|14582.4|14607.3|14592.3|14596.4|14581.4|1
1651234900000|2022-04-29 12:21:40|14599.4|14584.4|14598.9|14583.9|14600.4|14585.4|14598.9|14583.9|2
1651234910000|2022-04-29 12:21:50|14604.4|14566.9|14613.1|14598.1|14614|14599|14604.4|14566.9|2
1651234920000|2022-04-29 12:22:00|14626.8|14611.8|14623.3|14598.3|14627.6|14611.8|14622.2|14589.6|3
1651234930000|2022-04-29 12:22:10|14623.4|14598.4|14620.6|14605.6|14623.4|14606|14620|14598.4|6
1651234940000|2022-04-29 12:22:20|14624.5|14609.5|14622.8|14607.8|14625|14610|14622.8|14607.8|5
1651234950000|2022-04-29 12:22:30|14607.9|14592.9|14609.4|14594.4|14609.4|14594.4|14607.9|14592.9|3
1651234960000|2022-04-29 12:22:40|14609.7|14594.7|14604.7|14589.7|14610.7|14594.7|14604.7|14582.2|1
1651234970000|2022-04-29 12:22:50|14603.5|14588.5|14594.4|14579.4|14603.5|14588.5|14593.4|14576.9|4
1651234980000|2022-04-29 12:23:00|14602|14577|14603.3|14578.3|14603.3|14578.3|14602|14577|0
1651234990000|2022-04-29 12:23:10|14603|14578|14593|14578|14603|14580.8|14593|14576.7|1
1651235000000|2022-04-29 12:23:20|14592.1|14577.1|14582.7|14567.7|14592.1|14577.1|14582.7|14567.7|5
1651235010000|2022-04-29 12:23:30|14581.7|14566.7|14582.3|14544.8|14583.6|14566.7|14572.5|14544.8|11
1651235020000|2022-04-29 12:23:40|14582.2|14544.7|14566.1|14551.1|14582.2|14553.1|14565.1|14544.7|5
1651235030000|2022-04-29 12:23:50|14558.7|14521.2|14545|14520|14558.7|14523.9|14538.6|14516.3|30
1651235040000|2022-04-29 12:24:00|14544.1|14519.1|14543.3|14518.3|14544.2|14519.2|14543.3|14518.3|3
1651235050000|2022-04-29 12:24:10|14543.2|14518.2|14543.2|14518.2|14543.2|14518.2|14543.2|14518.2|0
1651235060000|2022-04-29 12:24:20|||||||||1
1651235070000|2022-04-29 12:24:30|14542.7|14517.7|14539.9|14524.9|14542.7|14524.9|14539.9|14517.7|2
1651235090000|2022-04-29 12:24:50|14541.7|14526.7|14559.2|14544.2|14560|14545|14541.7|14526.7|11
1651235100000|2022-04-29 12:25:00|14559.3|14544.3|14574.5|14549.5|14578.8|14549.5|14559.3|14541.3|2
1651235110000|2022-04-29 12:25:10|14574.4|14549.4|14568.1|14553.1|14574.4|14553.1|14568.1|14549.4|1
1651235120000|2022-04-29 12:25:20|14550.6|14535.6|14552.2|14537.2|14559.7|14537.6|14537.7|14520.2|17
1651235130000|2022-04-29 12:25:30|14551.7|14536.7|14542.1|14517.1|14551.7|14536.7|14539.2|14517.1|7
1651235140000|2022-04-29 12:25:40|14538|14523|14542.1|14517.1|14542.1|14523|14538|14517.1|7
1651235160000|2022-04-29 12:26:00|14542.2|14517.2|14542.2|14517.2|14542.2|14517.2|14542.2|14517.2|0
1651235170000|2022-04-29 12:26:10|14541.7|14516.7|14535.8|14520.8|14541.7|14520.8|14535.8|14516.7|4
1651235180000|2022-04-29 12:26:20|14534.3|14519.3|14501.3|14486.3|14534.3|14519.3|14501.3|14486.3|21
1651235190000|2022-04-29 12:26:30|14500.1|14485.1|14495.7|14480.7|14501.6|14485.1|14495.7|14476.6|1
1651235200000|2022-04-29 12:26:40|14499|14474|14498.6|14473.6|14499|14474|14498.6|14473.6|2
1651235210000|2022-04-29 12:26:50|14498.9|14473.9|14484.9|14447.4|14498.9|14473.9|14479.7|14442.2|6
1651235220000|2022-04-29 12:27:00|14485.3|14447.8|14457.8|14442.8|14489.3|14459.8|14457.4|14441.6|23
1651235230000|2022-04-29 12:27:10|14456.9|14441.9|14449.4|14411.9|14458.2|14441.9|14442|14411.5|18
1651235240000|2022-04-29 12:27:20|14450.3|14412.8|14443.1|14418.1|14450.4|14421.1|14443.1|14412.8|3
1651235250000|2022-04-29 12:27:30|14442.2|14417.2|14438.4|14413.4|14442.2|14417.2|14429.9|14413.4|2
1651235260000|2022-04-29 12:27:40|14429|14414|14440.9|14415.9|14440.9|14418.9|14429|14414|7
1651235270000|2022-04-29 12:27:50|14439.4|14424.4|14439.4|14424.4|14439.4|14424.4|14439.4|14424.4|5
1651235280000|2022-04-29 12:28:00|14442.1|14427.1|14470.1|14432.6|14470.1|14432.6|14442.1|14423.8|4
1651235290000|2022-04-29 12:28:10|14463|14425.5|14463|14425.5|14463|14425.5|14463|14425.5|1
1651235300000|2022-04-29 12:28:20|14469.6|14432.1|14470.4|14432.9|14472.1|14434.6|14469.6|14432.1|3
1651235310000|2022-04-29 12:28:30|14470.8|14433.3|14471.2|14433.7|14471.3|14433.8|14470.8|14433.3|0
1651235320000|2022-04-29 12:28:40|14475.1|14437.6|14475.4|14437.9|14475.6|14438.1|14475.1|14437.6|2
1651235330000|2022-04-29 12:28:50|14476.1|14438.6|14472|14447|14477.8|14447|14472|14438.6|2
1651235340000|2022-04-29 12:29:00|14471.4|14446.4|14471.8|14446.8|14471.8|14446.8|14471.4|14446.4|1
1651235350000|2022-04-29 12:29:10|14473.2|14448.2|14469.9|14454.9|14473.2|14455.1|14469.2|14448.2|4
1651235370000|2022-04-29 12:29:30|14470.1|14455.1|14470.9|14455.9|14470.9|14455.9|14469.6|14454.6|1
1651235390000|2022-04-29 12:29:50|14471.3|14456.3|14471.3|14456.3|14471.3|14456.3|14471.3|14456.3|1
1651235400000|2022-04-29 12:30:00|14471.1|14456.1|14463.6|14426.1|14471.1|14456.1|14448.6|14423.6|10
1651235410000|2022-04-29 12:30:10|14465.1|14427.6|14468.6|14431.1|14468.6|14431.1|14465.1|14427.6|0
1651235420000|2022-04-29 12:30:20|14470.3|14432.8|14468.6|14431.1|14471.6|14434.1|14468.6|14431.1|1
1651235430000|2022-04-29 12:30:30|14467.8|14430.3|14467.8|14430.3|14467.8|14430.3|14467.8|14430.3|0
1651235440000|2022-04-29 12:30:40|14459.6|14444.6|14462.9|14437.9|14462.9|14444.6|14458.8|14436.6|4
1651235450000|2022-04-29 12:30:50|14463|14438|14466.1|14441.1|14466.1|14441.1|14463|14438|5
1651235460000|2022-04-29 12:31:00|14466.2|14441.2|14463.8|14448.8|14466.2|14448.8|14462.1|14440.7|7
1651235470000|2022-04-29 12:31:10|14465.1|14450.1|14465.1|14450.1|14465.1|14450.1|14465.1|14450.1|0
1651235480000|2022-04-29 12:31:20|14464.2|14449.2|14464.1|14449.1|14464.2|14449.2|14463.6|14448.6|1
1651235490000|2022-04-29 12:31:30|14463.6|14448.6|14456|14441|14464.1|14449.1|14456|14441|3
1651235500000|2022-04-29 12:31:40|14455|14440|14449.1|14434.1|14455|14440|14443.9|14426.6|8
1651235510000|2022-04-29 12:31:50|14449|14434|14466.1|14428.6|14466.1|14434|14449|14428.6|2
1651235520000|2022-04-29 12:32:00|14465.6|14428.1|14451.8|14436.8|14465.6|14439.4|14451.8|14426.9|0
1651235530000|2022-04-29 12:32:10|14451.6|14436.6|14425.3|14410.3|14451.6|14436.6|14424.9|14409.9|15
1651235540000|2022-04-29 12:32:20|14420.5|14405.5|14404.4|14366.9|14420.5|14405.5|14375.4|14354.1|17
1651235550000|2022-04-29 12:32:30|14399.5|14374.5|14393.6|14378.6|14400.6|14384.5|14393.6|14374.5|3
1651235560000|2022-04-29 12:32:40|14393.3|14378.3|14385.3|14370.3|14393.3|14378.3|14385|14370|5
1651235570000|2022-04-29 12:32:50|14385.5|14370.5|14385.1|14370.1|14385.5|14370.5|14385.1|14370.1|7
1651235580000|2022-04-29 12:33:00|14385.6|14370.6|14400.8|14375.8|14400.8|14375.8|14385.6|14370.6|11
1651235590000|2022-04-29 12:33:10|14400.7|14375.7|14394.9|14379.9|14400.7|14379.9|14394.9|14375.7|17
1651235600000|2022-04-29 12:33:20|14397.7|14372.7|14389|14374|14397.7|14380.4|14389|14372.7|3
1651235610000|2022-04-29 12:33:30|14403.7|14378.7|14403.5|14378.5|14404.9|14385.4|14399|14378.5|13
1651235620000|2022-04-29 12:33:40|14394.3|14379.3|14358.5|14343.5|14394.3|14379.3|14358|14343|18
1651235630000|2022-04-29 12:33:50|14377.4|14339.9|14365.9|14340.9|14377.4|14344|14365.9|14339.5|7
1651235640000|2022-04-29 12:34:00|14366.3|14341.3|14372.9|14347.9|14372.9|14347.9|14360.6|14338|7
1651235650000|2022-04-29 12:34:10|14368.4|14353.4|14363.6|14348.6|14375.3|14353.4|14363.1|14336.6|13
1651235660000|2022-04-29 12:34:20|14363.2|14348.2|14359.9|14344.9|14363.7|14348.7|14351.5|14336.5|12
1651235670000|2022-04-29 12:34:30|14359|14344|14337.6|14322.6|14359|14344|14337.6|14322.6|4
1651235680000|2022-04-29 12:34:40|14337.9|14322.9|14309.7|14294.7|14340.6|14325.6|14308.7|14290.2|39
1651235690000|2022-04-29 12:34:50|14309.3|14294.3|14314.6|14299.6|14324.6|14299.6|14309.3|14287|5
1651235700000|2022-04-29 12:35:00|14320.1|14295.1|14323.6|14298.6|14324|14300.9|14314.6|14295.1|11
1651235710000|2022-04-29 12:35:10|14319.9|14304.9|14336.6|14321.6|14342.2|14321.6|14319.9|14301.2|18
1651235720000|2022-04-29 12:35:20|14336.2|14321.2|14333|14308|14347.5|14331.5|14322.8|14306.7|57
1651235730000|2022-04-29 12:35:30|14325.3|14310.3|14324.9|14309.9|14333.4|14312.5|14324.5|14308|3
1651235740000|2022-04-29 12:35:40|14323.1|14308.1|14315.7|14300.7|14323.1|14308.1|14315.7|14300.7|3
1651235750000|2022-04-29 12:35:50|14314.5|14299.5|14316.7|14301.7|14316.7|14301.7|14313.2|14298.2|3
1651235760000|2022-04-29 12:36:00|14316.2|14301.2|14317.1|14302.1|14317.1|14302.1|14314.5|14299.5|9
1651235770000|2022-04-29 12:36:10|14316.7|14301.7|14317.6|14302.6|14318|14303|14313.2|14298.2|5
1651235780000|2022-04-29 12:36:20|14316.7|14301.7|14320.7|14305.7|14326.1|14305.7|14313.2|14298.2|3
1651235790000|2022-04-29 12:36:30|14320.6|14305.6|14316.5|14301.5|14326.1|14305.6|14314.3|14299.3|4
1651235800000|2022-04-29 12:36:40|14316.6|14301.6|14296.9|14281.9|14316.6|14301.6|14296.9|14281.9|6
1651235810000|2022-04-29 12:36:50|14296.5|14281.5|14278.6|14263.6|14296.5|14281.5|14278.6|14263.6|18
1651235820000|2022-04-29 12:37:00|14278.5|14263.5|14293.1|14278.1|14293.1|14278.1|14278|14263|11
1651235830000|2022-04-29 12:37:10|14293.4|14268.4|14308.2|14283.2|14308.6|14283.6|14290.2|14268.4|18
1651235840000|2022-04-29 12:37:20|14308.9|14283.9|14303|14288|14308.9|14288|14303|14283.9|0
1651235850000|2022-04-29 12:37:30|14303.3|14288.3|14303.4|14288.4|14303.4|14288.4|14303.3|14288.3|1
1651235860000|2022-04-29 12:37:40|14302.8|14287.8|14260.4|14245.4|14302.8|14287.8|14260.4|14241.2|46
1651235870000|2022-04-29 12:37:50|14260|14245|14266|14251|14267|14251|14247.8|14231.4|19
1651235880000|2022-04-29 12:38:00|14266.4|14251.4|14278.3|14263.3|14279.2|14264.2|14266.4|14240.2|3
1651235890000|2022-04-29 12:38:10|14287.2|14262.2|14300.8|14263.3|14302.4|14267.8|14282.7|14261.4|10
1651235900000|2022-04-29 12:38:20|14300.6|14263.1|14298.3|14273.3|14300.6|14274.2|14297.2|14263.1|6
1651235910000|2022-04-29 12:38:30|14295.9|14258.4|14273.1|14248.1|14295.9|14264.3|14261.8|14244.7|63
1651235920000|2022-04-29 12:38:40|14273|14248|14263.3|14248.3|14273|14248.3|14263.3|14248|5
1651235930000|2022-04-29 12:38:50|14262.4|14247.4|14253.4|14238.4|14262.8|14247.8|14253.4|14235.9|4
1651235940000|2022-04-29 12:39:00|14253|14238|14252.9|14237.9|14253|14238|14252.9|14237.9|3
1651235950000|2022-04-29 12:39:10|14249.8|14234.8|14250.7|14235.7|14250.7|14235.7|14248.6|14233.6|5
1651235960000|2022-04-29 12:39:20|14251.2|14236.2|14253.5|14238.5|14253.5|14238.5|14250.7|14235.7|3
1651235970000|2022-04-29 12:39:30|14253.6|14238.6|14248.7|14233.7|14253.6|14238.6|14248.7|14233.7|1
1651235980000|2022-04-29 12:39:40|14248.8|14233.8|14248.8|14233.8|14248.8|14233.8|14248.8|14233.8|0
1651235990000|2022-04-29 12:39:50|14249.3|14234.3|14247.7|14232.7|14249.8|14234.8|14247.7|14232.7|1
1651236000000|2022-04-29 12:40:00|14248.1|14233.1|14224.6|14199.6|14249.7|14234.7|14214.5|14199.5|59
1651236010000|2022-04-29 12:40:10|14218.7|14203.7|14191|14176|14218.7|14203.7|14181.9|14162.4|37
1651236020000|2022-04-29 12:40:20|14194.6|14179.6|14226.3|14211.3|14226.3|14211.3|14194.6|14179.6|12
1651236030000|2022-04-29 12:40:30|14226.8|14211.8|14237|14212|14237|14214|14226.8|14211.8|5
1651236040000|2022-04-29 12:40:40|14231.6|14216.6|14216.5|14179|14231.6|14216.6|14216.5|14179|4
1651236050000|2022-04-29 12:40:50|14217.4|14179.9|14207.9|14182.9|14217.8|14182.9|14202.3|14172|4
1651236060000|2022-04-29 12:41:00|14207.7|14182.7|14225.6|14200.6|14231.2|14201.5|14207.7|14182.7|9
1651236070000|2022-04-29 12:41:10|14225.9|14200.9|14237.1|14199.6|14237.1|14203.2|14225.9|14199.6|2
1651236080000|2022-04-29 12:41:20|14238.4|14200.9|14226.3|14211.3|14238.9|14211.3|14219|14200.9|15
1651236090000|2022-04-29 12:41:30|14225.9|14210.9|14213.8|14198.8|14225.9|14210.9|14213.8|14198.8|3
1651236100000|2022-04-29 12:41:40|14213.7|14198.7|14216|14201|14216|14201|14198.7|14181.9|34
1651236110000|2022-04-29 12:41:50|14226.2|14211.2|14243.1|14228.1|14243.1|14228.1|14226.2|14209.6|7
1651236120000|2022-04-29 12:42:00|14244|14229|14253.9|14238.9|14254.3|14239.3|14244|14229|4
1651236130000|2022-04-29 12:42:10|14254.9|14239.9|14251.8|14236.8|14254.9|14239.9|14251.8|14236.8|3
1651236140000|2022-04-29 12:42:20|14251.3|14236.3|14246.1|14231.1|14251.3|14236.3|14241.9|14226.9|6
1651236150000|2022-04-29 12:42:30|14246.2|14231.2|14246.6|14231.6|14253.9|14232.1|14246.2|14227.5|2
1651236160000|2022-04-29 12:42:40|14232|14217|14225.9|14210.9|14232.9|14217.9|14225.9|14210.9|2
1651236170000|2022-04-29 12:42:50|14226.6|14211.6|14223.3|14208.3|14226.7|14211.7|14223.3|14208.3|7
1651236180000|2022-04-29 12:43:00|14223.8|14208.8|14233|14218|14233|14218|14223.8|14208.8|22
1651236190000|2022-04-29 12:43:10|14233.8|14218.8|14256.6|14231.6|14256.7|14233.9|14233.7|14217.7|9
1651236200000|2022-04-29 12:43:20|14257.5|14232.5|14256.5|14241.5|14258.6|14241.5|14254.5|14232.5|0
1651236220000|2022-04-29 12:43:40|14255.9|14240.9|14256|14241|14256|14241|14255.9|14240.9|2
1651236230000|2022-04-29 12:43:50|14256.4|14241.4|14256.9|14241.9|14256.9|14241.9|14256.4|14241.4|0
1651236240000|2022-04-29 12:44:00|14259.5|14244.5|14256.2|14241.2|14259.7|14244.7|14256.2|14241.2|1
1651236250000|2022-04-29 12:44:10|14259.7|14244.7|14286.1|14271.1|14286.1|14271.1|14259.7|14244.7|4
1651236260000|2022-04-29 12:44:20|14287.2|14262.2|14287.2|14262.2|14287.2|14262.2|14287.2|14262.2|1
1651236270000|2022-04-29 12:44:30|14287.6|14262.6|14285.9|14270.9|14288.9|14273.2|14285.9|14262.6|2
1651236280000|2022-04-29 12:44:40|14315.6|14278.1|14310.5|14295.5|14318.2|14295.5|14310|14278.1|38
1651236290000|2022-04-29 12:44:50|14317|14292|14317|14292|14317|14292|14317|14292|1
1651236300000|2022-04-29 12:45:00|14318|14293|14316.9|14301.9|14318|14301.9|14316.9|14292.6|4
1651236310000|2022-04-29 12:45:10|14317.7|14302.7|14341.6|14326.6|14348.7|14330.4|14317.7|14302.7|26
1651236320000|2022-04-29 12:45:20|14341.5|14326.5|14342|14327|14342|14327|14341.5|14326.5|3
1651236330000|2022-04-29 12:45:30|14341.6|14326.6|14341.7|14326.7|14341.7|14326.7|14341.6|14326.6|1
1651236340000|2022-04-29 12:45:40|14341.6|14326.6|14339.6|14324.6|14343.4|14326.6|14339.2|14318.4|5
1651236350000|2022-04-29 12:45:50|14375|14337.5|14375.1|14337.6|14375.1|14337.6|14374.7|14337.2|27
1651236370000|2022-04-29 12:46:10|14374.6|14337.1|14374.6|14337.1|14374.6|14337.1|14374.6|14337.1|0
1651236380000|2022-04-29 12:46:20|14365.8|14340.8|14365.4|14340.4|14365.8|14340.8|14365.4|14340.4|0
1651236390000|2022-04-29 12:46:30|14365.3|14340.3|14376.6|14339.1|14376.6|14344.5|14346.9|14323.1|9
1651236400000|2022-04-29 12:46:40|14373|14335.5|14371.7|14334.2|14373|14335.5|14371.2|14333.7|0
1651236410000|2022-04-29 12:46:50|14372.2|14334.7|14369.4|14331.9|14372.2|14334.7|14369.4|14331.9|5
1651236420000|2022-04-29 12:47:00|||||||||1
1651236430000|2022-04-29 12:47:10|14369.2|14344.2|14369.2|14344.2|14369.2|14344.2|14369.2|14344.2|0
1651236440000|2022-04-29 12:47:20|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|14364.6|14349.6|0
1651236450000|2022-04-29 12:47:30|14365.1|14350.1|14389|14374|14396.7|14374|14365.1|14350.1|1
1651236460000|2022-04-29 12:47:40|14389.1|14374.1|14389.1|14374.1|14389.1|14374.1|14389.1|14374.1|0
1651236470000|2022-04-29 12:47:50|14399.9|14384.9|14400.9|14385.9|14400.9|14385.9|14399.9|14384.9|3
1651236480000|2022-04-29 12:48:00|14397.8|14382.8|14395.7|14370.7|14398.4|14383.4|14395.7|14370.7|5
1651236490000|2022-04-29 12:48:10|14395.6|14370.6|14433.3|14395.8|14433.3|14395.8|14395.6|14370.6|2
1651236500000|2022-04-29 12:48:20|14432.2|14394.7|14431.9|14394.4|14432.2|14394.7|14430.9|14393.4|2
1651236510000|2022-04-29 12:48:30|14432.3|14394.8|14399.4|14374.4|14433.4|14395.9|14399.4|14374.4|12
1651236520000|2022-04-29 12:48:40|14398|14373|14389.2|14374.2|14398|14374.3|14388.9|14372.9|4
1651236530000|2022-04-29 12:48:50|14388.6|14373.6|14388.6|14373.6|14388.6|14373.6|14388.2|14373.2|5
1651236570000|2022-04-29 12:49:30|14392.3|14354.8|14376.6|14361.6|14392.3|14361.6|14376.6|14354.8|2
1651236580000|2022-04-29 12:49:40|14377|14362|14392.4|14354.9|14392.4|14362.1|14377|14354.9|1
1651236590000|2022-04-29 12:49:50|14391.5|14354|14383.2|14368.2|14391.5|14368.2|14381.9|14353.5|1
1651236600000|2022-04-29 12:50:00|14383.6|14368.6|14385|14370|14385|14370|14383.6|14368.6|1
1651236610000|2022-04-29 12:50:10|14386.3|14371.3|14389.5|14364.5|14389.5|14371.3|14386.3|14364.5|3
1651236640000|2022-04-29 12:50:40|14389.3|14374.3|14389.5|14374.5|14389.5|14374.5|14389.3|14374.3|0
1651236650000|2022-04-29 12:50:50|14390|14375|14390|14375|14390|14375|14390|14375|5
1651236660000|2022-04-29 12:51:00|14390.9|14375.9|14403.4|14388.4|14425.9|14390|14390.9|14375.5|10
1651236670000|2022-04-29 12:51:10|14403|14388|14403|14388|14403|14388|14403|14388|0
1651236700000|2022-04-29 12:51:40|14403.2|14388.2|14402.8|14387.8|14403.3|14388.3|14402.8|14387.8|2
1651236710000|2022-04-29 12:51:50|14403.3|14388.3|14402.8|14387.8|14405|14390|14400.3|14385.3|3
1651236720000|2022-04-29 12:52:00|14403.7|14388.7|14403.7|14388.7|14403.7|14388.7|14403.7|14388.7|0
1651236730000|2022-04-29 12:52:10|14404.1|14389.1|14405.5|14390.5|14405.5|14390.5|14404.1|14389.1|0
1651236740000|2022-04-29 12:52:20|14417.3|14392.3|14412|14397|14417.3|14397|14411.6|14392.3|1
1651236750000|2022-04-29 12:52:30|14411.5|14396.5|14411.5|14396.5|14411.5|14396.5|14411.5|14396.5|0
1651236760000|2022-04-29 12:52:40|14432.5|14417.5|14436.3|14421.3|14436.3|14421.3|14432.5|14417.5|17
1651236770000|2022-04-29 12:52:50|14435.9|14420.9|14433.1|14418.1|14443.8|14423.8|14433.1|14416.6|8
1651236780000|2022-04-29 12:53:00|14433.5|14418.5|14434.2|14419.2|14434.4|14419.4|14433.5|14418.5|0
1651236790000|2022-04-29 12:53:10|14434.3|14419.3|14440.5|14425.5|14443.3|14425.5|14434.3|14418|3
1651236800000|2022-04-29 12:53:20|14440.9|14425.9|14440.6|14425.6|14441.5|14426.5|14440.5|14425.5|0
1651236810000|2022-04-29 12:53:30|14442.4|14427.4|14442.6|14427.6|14443.5|14428.5|14442.4|14427.4|3
1651236820000|2022-04-29 12:53:40|14443.1|14428.1|14443.1|14428.1|14443.1|14428.1|14443.1|14428.1|1
1651236830000|2022-04-29 12:53:50|14443.2|14428.2|14432.3|14417.3|14443.2|14428.2|14432.3|14417.3|1
1651236840000|2022-04-29 12:54:00|14432.6|14417.6|14432.6|14417.6|14433|14418|14429.5|14414.5|1
1651236850000|2022-04-29 12:54:10|14433.1|14418.1|14444.1|14419.1|14444.1|14419.1|14433.1|14418.1|7
1651236860000|2022-04-29 12:54:20|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|3
1651236870000|2022-04-29 12:54:30|14438|14423|14438|14423|14438|14423|14438|14423|0
1651236880000|2022-04-29 12:54:40|14437.1|14422.1|14442.2|14427.2|14442.2|14427.2|14437.1|14422.1|1
1651236890000|2022-04-29 12:54:50|14443.5|14428.5|14443.5|14428.5|14443.5|14428.5|14443.5|14428.5|0
1651236900000|2022-04-29 12:55:00|14440.4|14425.4|14442.4|14427.4|14443.8|14428.8|14440.4|14425.4|9
1651236950000|2022-04-29 12:55:50|14442.3|14427.3|14442.3|14427.3|14442.3|14427.3|14442.3|14427.3|0
1651236960000|2022-04-29 12:56:00|14439.3|14424.3|14440.2|14425.2|14440.2|14425.2|14439.3|14424.3|1
1651236970000|2022-04-29 12:56:10|14440.6|14425.6|14440.6|14425.6|14440.6|14425.6|14440.6|14425.6|0
1651236980000|2022-04-29 12:56:20|14440.2|14425.2|14441.1|14426.1|14441.1|14426.1|14440.2|14425.2|0
1651236990000|2022-04-29 12:56:30|14430|14415|14430|14415|14430|14415|14430|14415|7
1651237000000|2022-04-29 12:56:40|14429.6|14414.6|14429.6|14414.6|14429.6|14414.6|14429.6|14414.6|0
1651237010000|2022-04-29 12:56:50|14430.1|14415.1|14441.6|14426.6|14441.6|14426.6|14430.1|14415.1|3
1651237020000|2022-04-29 12:57:00|14441.5|14426.5|14442.4|14427.4|14442.4|14427.4|14441.5|14426.5|2
1651237030000|2022-04-29 12:57:10|14442.8|14427.8|14452.6|14437.6|14454.1|14437.6|14442.8|14427.8|6
1651237040000|2022-04-29 12:57:20|14453|14438|14454.7|14439.7|14454.7|14439.7|14453|14438|0
1651237050000|2022-04-29 12:57:30|14454.2|14439.2|14454.7|14439.7|14455.1|14440.1|14454.2|14439.2|1
1651237060000|2022-04-29 12:57:40|14456.8|14441.8|14456.8|14441.8|14456.8|14441.8|14456.8|14441.8|1
1651237080000|2022-04-29 12:58:00|14456.7|14441.7|14468.9|14443.9|14468.9|14445|14456.7|14441.7|1
1651237090000|2022-04-29 12:58:10|14469.8|14444.8|14470.2|14445.2|14470.2|14445.2|14469.8|14444.8|2
1651237100000|2022-04-29 12:58:20|14469.9|14444.9|14468.4|14453.4|14471.2|14453.4|14468.4|14444.9|1
1651237110000|2022-04-29 12:58:30|14468.1|14453.1|14471.4|14456.4|14471.9|14456.9|14468.1|14453.1|2
1651237120000|2022-04-29 12:58:40|14471.9|14456.9|14471.9|14456.9|14474.5|14459.5|14471|14456|2
1651237130000|2022-04-29 12:58:50|14469.7|14454.7|14469|14454|14469.7|14454.7|14469|14454|4
1651237140000|2022-04-29 12:59:00|14468.5|14453.5|14468.2|14453.2|14468.7|14453.7|14466.8|14451.8|3
1651237150000|2022-04-29 12:59:10|14468.6|14453.6|14462.4|14447.4|14468.6|14453.6|14462.4|14447.4|6
1651237160000|2022-04-29 12:59:20|14461.5|14446.5|14461.5|14446.5|14461.5|14446.5|14461.5|14446.5|1
1651237170000|2022-04-29 12:59:30|14461.6|14446.6|14458.1|14443.1|14461.6|14446.6|14458.1|14443.1|1
1651237180000|2022-04-29 12:59:40|14458|14443|14458|14443|14458|14443|14458|14443|0
1651237190000|2022-04-29 12:59:50|14457.2|14442.2|14457.2|14442.2|14457.2|14442.2|14457.2|14442.2|1
1651237200000|2022-04-29 13:00:00|14456.5|14441.5|14453.3|14438.3|14460.7|14441.5|14453.3|14434.2|1
1651237210000|2022-04-29 13:00:10|14453|14438|14443.2|14428.2|14460.3|14438.3|14443.2|14422.8|3
1651237220000|2022-04-29 13:00:20|14444.1|14429.1|14443.2|14428.2|14444.1|14429.1|14443.2|14428.2|0
1651237230000|2022-04-29 13:00:30|14443.1|14428.1|14443.2|14428.2|14443.2|14428.2|14440.6|14425.6|1
1651237250000|2022-04-29 13:00:50|14443.1|14428.1|14441.3|14426.3|14443.1|14428.1|14441.3|14426.3|1
1651237270000|2022-04-29 13:01:10|14440.4|14425.4|14443|14428|14443|14428|14440.3|14425.3|2
1651237300000|2022-04-29 13:01:40|14442.9|14427.9|14446.4|14431.4|14446.8|14431.8|14442.9|14427.9|6
1651237320000|2022-04-29 13:02:00|14445.9|14430.9|14446.4|14431.4|14446.8|14431.8|14445.4|14430.4|2
1651237340000|2022-04-29 13:02:20|14446.3|14431.3|14448.7|14433.7|14448.7|14433.7|14446.3|14431.3|4
1651237350000|2022-04-29 13:02:30|14448.2|14433.2|14448.2|14433.2|14448.2|14433.2|14448.2|14433.2|1
1651237380000|2022-04-29 13:03:00|14449.5|14434.5|14458.8|14443.8|14459.7|14444.7|14449.5|14434.5|3
1651237390000|2022-04-29 13:03:10|14459.4|14444.4|14471.9|14456.9|14473.2|14458.2|14459.4|14444.4|7
1651237400000|2022-04-29 13:03:20|14472.2|14457.2|14473.1|14458.1|14473.1|14458.1|14471.2|14456.2|4
1651237410000|2022-04-29 13:03:30|14473.2|14458.2|14479.1|14454.1|14480.8|14458.2|14473.2|14454.1|6
1651237420000|2022-04-29 13:03:40|14479.2|14454.2|14491.4|14466.4|14495.5|14466.4|14479.2|14454.2|3
1651237430000|2022-04-29 13:03:50|14495|14470|14495|14470|14495|14470|14495|14470|0
1651237440000|2022-04-29 13:04:00|14494.9|14469.9|14524.2|14509.2|14524.2|14509.2|14494.9|14469.9|6
1651237450000|2022-04-29 13:04:10|14527.1|14512.1|14546.6|14509.1|14549.3|14514.1|14527.1|14509.1|20
1651237460000|2022-04-29 13:04:20|14540.4|14515.4|14537.6|14522.6|14540.4|14522.6|14537.6|14515.4|3
1651237470000|2022-04-29 13:04:30|14538.8|14523.8|14538.8|14523.8|14538.8|14523.8|14538.8|14523.8|2
1651237480000|2022-04-29 13:04:40|14541|14526|14541.8|14526.8|14541.8|14526.8|14541|14526|0
1651237500000|2022-04-29 13:05:00|14542.2|14527.2|14537.9|14522.9|14549.6|14529.6|14537.9|14522.9|9
1651237510000|2022-04-29 13:05:10|14537.8|14522.8|14533.4|14518.4|14537.8|14522.8|14533.4|14518.4|4
1651237520000|2022-04-29 13:05:20|14531|14516|14539.2|14524.2|14543.4|14528.4|14531|14516|13
1651237530000|2022-04-29 13:05:30|14539.3|14524.3|14539.3|14524.3|14539.3|14524.3|14539.3|14524.3|0
1651237540000|2022-04-29 13:05:40|14539.4|14524.4|14538.5|14523.5|14539.4|14524.4|14538.5|14523.5|1
1651237560000|2022-04-29 13:06:00|14538.7|14523.7|14531.4|14516.4|14538.7|14523.7|14530.9|14515.9|7
1651237570000|2022-04-29 13:06:10|14530.9|14515.9|14533.9|14518.9|14535|14520|14530.4|14515.4|12
1651237580000|2022-04-29 13:06:20|14534|14519|14537.5|14522.5|14539|14524|14531.5|14516.5|13
1651237590000|2022-04-29 13:06:30|||||||||10
1651237600000|2022-04-29 13:06:40|14537|14522|14536|14521|14537|14522|14536|14521|1
1651237610000|2022-04-29 13:06:50|14535|14520|14535|14520|14535|14520|14535|14520|2
1651237620000|2022-04-29 13:07:00|14528.8|14513.8|14519.5|14494.5|14529.1|14514.1|14515.4|14494.5|6
1651237630000|2022-04-29 13:07:10|14518.6|14493.6|14518.5|14493.5|14518.6|14493.6|14518.5|14493.5|0
1651237640000|2022-04-29 13:07:20|14517.5|14492.5|14510.7|14495.7|14517.5|14495.7|14510.7|14492.5|0
1651237650000|2022-04-29 13:07:30|14510.4|14495.4|14509.8|14494.8|14510.4|14495.4|14509.4|14494.4|3
1651237660000|2022-04-29 13:07:40|14509.4|14494.4|14508.8|14493.8|14509.4|14494.4|14508.8|14493.8|0
1651237670000|2022-04-29 13:07:50|14508.4|14493.4|14506.1|14491.1|14508.4|14493.4|14506.1|14491.1|4
1651237680000|2022-04-29 13:08:00|14506|14491|14512.1|14497.1|14513.1|14498.1|14506|14491|3
1651237690000|2022-04-29 13:08:10|14512|14497|14512|14497|14512|14497|14512|14497|0
1651237700000|2022-04-29 13:08:20|14510.7|14495.7|14533.8|14496.3|14533.8|14496.3|14510.1|14495.1|5
1651237710000|2022-04-29 13:08:30|14534.2|14496.7|14533.3|14495.8|14534.2|14496.7|14533.3|14495.8|0
1651237730000|2022-04-29 13:08:50|14533.7|14496.2|14527.9|14502.9|14533.7|14502.9|14527.9|14496.2|1
1651237750000|2022-04-29 13:09:10|14529|14504|14529.9|14504.9|14529.9|14504.9|14529|14504|0
1651237760000|2022-04-29 13:09:20|14536|14511|14537.8|14522.8|14557.4|14532.4|14535.4|14510.4|9
1651237770000|2022-04-29 13:09:30|14537.7|14522.7|14550.4|14525.4|14550.4|14525.4|14537.2|14522.2|2
1651237780000|2022-04-29 13:09:40|14551.2|14526.2|14552|14537|14558.3|14540.3|14550.3|14526.2|13
1651237790000|2022-04-29 13:09:50|14551.8|14536.8|14571.2|14533.7|14572.9|14551.7|14551.8|14533.7|5
1651237800000|2022-04-29 13:10:00|14571.3|14533.8|14553.7|14538.7|14571.3|14542|14553.2|14533.8|0
1651237820000|2022-04-29 13:10:20|14556.3|14541.3|14555.2|14540.2|14557.2|14542.2|14555.2|14540.2|1
1651237830000|2022-04-29 13:10:30|14554.2|14539.2|14554.2|14539.2|14554.2|14539.2|14554.2|14539.2|2
1651237840000|2022-04-29 13:10:40|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|2
1651237860000|2022-04-29 13:11:00|14551.9|14536.9|14540.1|14525.1|14551.9|14536.9|14540.1|14525.1|2
1651237870000|2022-04-29 13:11:10|14539.6|14524.6|14528|14503|14539.9|14524.9|14528|14503|5
1651237880000|2022-04-29 13:11:20|14528.9|14503.9|14538.2|14500.7|14538.2|14504.4|14528.9|14500.7|1
1651237890000|2022-04-29 13:11:30|14539.1|14501.6|14510.6|14495.6|14539.1|14501.6|14509.6|14494.6|21
1651237900000|2022-04-29 13:11:40|14532.2|14507.2|14532.2|14507.2|14532.2|14507.2|14532.2|14507.2|10
1651237910000|2022-04-29 13:11:50|14533.3|14508.3|14533.1|14508.1|14533.3|14508.3|14531.8|14506.8|1
1651237920000|2022-04-29 13:12:00|14533.2|14508.2|14532.8|14507.8|14533.2|14508.2|14532.8|14507.8|0
1651237930000|2022-04-29 13:12:10|14530.4|14515.4|14531.6|14516.6|14531.6|14516.6|14530.4|14515.4|0
1651237940000|2022-04-29 13:12:20|14531.1|14516.1|14545.3|14520.3|14545.3|14521.8|14531.1|14516.1|8
1651237960000|2022-04-29 13:12:40|14545.2|14520.2|14545.2|14520.2|14545.2|14520.2|14545.2|14520.2|0
1651237970000|2022-04-29 13:12:50|||||||||1
1651237990000|2022-04-29 13:13:10|14545.9|14520.9|14545.9|14520.9|14546.3|14521.3|14545.9|14520.9|0
1651238000000|2022-04-29 13:13:20|14538.4|14523.4|14538.3|14523.3|14539.3|14524.3|14538|14523|0
1651238010000|2022-04-29 13:13:30|14538.8|14523.8|14539.7|14524.7|14546.7|14524.7|14538.4|14520.7|5
1651238020000|2022-04-29 13:13:40|14539.2|14524.2|14548|14523|14548|14528.5|14539.2|14520.5|1
1651238030000|2022-04-29 13:13:50|14543.4|14528.4|14543.1|14528.1|14544.3|14529.3|14543|14528|2
1651238040000|2022-04-29 13:14:00|14543.7|14528.7|14544|14529|14544|14529|14543.7|14528.7|0
1651238050000|2022-04-29 13:14:10|14545.7|14530.7|14546|14531|14546|14531|14545.7|14530.7|0
1651238060000|2022-04-29 13:14:20|14550.4|14535.4|14550.8|14535.8|14550.8|14535.8|14549.9|14534.9|2
1651238070000|2022-04-29 13:14:30|14554.4|14539.4|14558|14533|14558|14539.4|14554.4|14533|2
1651238080000|2022-04-29 13:14:40|||||||||1
1651238090000|2022-04-29 13:14:50|14552.1|14537.1|14552.1|14537.1|14558|14537.1|14552.1|14533|1
1651238100000|2022-04-29 13:15:00|14545.7|14520.7|14546.5|14531.5|14546.7|14531.6|14545.7|14520.7|46
1651238110000|2022-04-29 13:15:10|14550.5|14535.5|14551.3|14536.3|14557.5|14542|14550.5|14532.5|11
1651238120000|2022-04-29 13:15:20|14551.7|14536.7|14557.3|14519.8|14557.3|14536.7|14551.7|14519.3|5
1651238130000|2022-04-29 13:15:30|14557.7|14520.2|14557.7|14520.2|14557.7|14520.2|14557.7|14520.2|0
1651238190000|2022-04-29 13:16:30|14558.6|14521.1|14558.7|14521.2|14558.7|14521.2|14558.6|14521.1|0
1651238200000|2022-04-29 13:16:40|14551.5|14526.5|14550.7|14525.7|14551.5|14526.5|14550.7|14525.7|0
1651238220000|2022-04-29 13:17:00|||||||||1
1651238240000|2022-04-29 13:17:20|||||||||1
1651238250000|2022-04-29 13:17:30|14552|14527|14544.3|14529.3|14552.4|14529.3|14544.3|14527|0
1651238270000|2022-04-29 13:17:50|14552.4|14527.4|14552.4|14527.4|14552.4|14527.4|14552.4|14527.4|0
1651238290000|2022-04-29 13:18:10|14553.4|14528.4|14553.4|14528.4|14553.4|14528.4|14553.4|14528.4|0
1651238300000|2022-04-29 13:18:20|14553.9|14528.9|14550.5|14535.5|14553.9|14535.5|14549.3|14528.9|0
1651238310000|2022-04-29 13:18:30|14551.8|14536.8|14552.7|14537.7|14552.7|14537.7|14551.8|14536.8|0
1651238320000|2022-04-29 13:18:40|14555.8|14540.8|14562|14547|14562.9|14547.9|14555.8|14540.8|3
1651238330000|2022-04-29 13:18:50|14564.9|14549.9|14565|14550|14565.4|14550.4|14564.9|14549.9|0
1651238340000|2022-04-29 13:19:00|14564.9|14549.9|14567|14552|14567|14552|14564.9|14549.9|3
1651238350000|2022-04-29 13:19:10|14568|14553|14569.9|14554.9|14569.9|14554.9|14568|14553|2
1651238360000|2022-04-29 13:19:20|14570.4|14555.4|14570.7|14555.7|14570.9|14555.9|14570.4|14555.4|1
1651238370000|2022-04-29 13:19:30|14569.9|14554.9|14569.9|14554.9|14569.9|14554.9|14569.9|14554.9|0
1651238380000|2022-04-29 13:19:40|14569.1|14554.1|14568.5|14531|14569.1|14554.1|14568.5|14531|12
1651238390000|2022-04-29 13:19:50|14567.2|14529.7|14563.6|14538.6|14567.2|14544.5|14558.1|14528.8|0
1651238400000|2022-04-29 13:20:00|14557.6|14542.6|14549.4|14534.4|14557.6|14542.6|14549.4|14530.2|5
1651238410000|2022-04-29 13:20:10|14555.2|14530.2|14555.7|14530.7|14556.1|14531.1|14555.2|14530.2|0
1651238420000|2022-04-29 13:20:20|14555.2|14530.2|14555.2|14530.2|14555.2|14530.2|14555.2|14530.2|0
1651238440000|2022-04-29 13:20:40|14555|14540|14555.5|14540.5|14555.5|14540.5|14555|14540|1
1651238450000|2022-04-29 13:20:50|||||||||1
1651238460000|2022-04-29 13:21:00|14555.9|14540.9|14555.9|14540.9|14555.9|14540.9|14555.9|14540.9|1
1651238480000|2022-04-29 13:21:20|14556.8|14541.8|14557.2|14542.2|14557.2|14542.2|14556.8|14541.8|0
1651238490000|2022-04-29 13:21:30|14557.7|14542.7|14557.7|14542.7|14557.7|14542.7|14557.7|14542.7|1
1651238500000|2022-04-29 13:21:40|14559.7|14544.7|14557.9|14542.9|14559.7|14544.7|14557.9|14542.9|3
1651238520000|2022-04-29 13:22:00|14557.4|14542.4|14551.7|14536.7|14557.4|14542.4|14551.7|14536.7|6
1651238550000|2022-04-29 13:22:30|14554.4|14516.9|14547.6|14522.6|14554.8|14524.5|14539.5|14516.9|4
1651238560000|2022-04-29 13:22:40|14547.7|14522.7|14539.4|14524.4|14547.7|14524.4|14538.8|14522.7|1
1651238590000|2022-04-29 13:23:10|14539.3|14524.3|14528.9|14513.9|14539.3|14524.3|14527.7|14512.7|1
1651238600000|2022-04-29 13:23:20|14528.4|14513.4|14528.4|14513.4|14528.4|14513.4|14528.4|14513.4|0
1651238640000|2022-04-29 13:24:00|14528.5|14513.5|14527.2|14512.2|14528.5|14513.5|14527.1|14512.1|0
1651238650000|2022-04-29 13:24:10|14527.1|14512.1|14527.1|14512.1|14527.1|14512.1|14527.1|14512.1|0
1651238660000|2022-04-29 13:24:20|14524|14509|14524.1|14509.1|14524.1|14509.1|14523.6|14508.6|0
1651238680000|2022-04-29 13:24:40|14521.5|14496.5|14520.6|14495.6|14521.5|14496.5|14520.6|14495.6|2
1651238690000|2022-04-29 13:24:50|14520.5|14495.5|14517.9|14502.9|14521.2|14502.9|14517.9|14495.5|2
1651238700000|2022-04-29 13:25:00|14518.3|14503.3|14518.7|14503.7|14518.7|14503.7|14518.3|14503.3|0
1651238710000|2022-04-29 13:25:10|14519.1|14504.1|14520.3|14495.3|14521.4|14506.4|14518.3|14494.9|5
1651238720000|2022-04-29 13:25:20|14519.9|14494.9|14512.1|14497.1|14519.9|14498.1|14512.1|14494.9|0
1651238730000|2022-04-29 13:25:30|14511.6|14496.6|14495.6|14470.6|14512.7|14497.7|14495.6|14466.2|14
1651238740000|2022-04-29 13:25:40|14494.7|14469.7|14486.9|14471.9|14494.7|14473.9|14486.9|14468.3|0
1651238750000|2022-04-29 13:25:50|14487.4|14472.4|14481.1|14466.1|14488.8|14472.4|14480.8|14462.8|2
1651238760000|2022-04-29 13:26:00|14481.5|14466.5|14478.3|14463.3|14481.5|14466.5|14477.9|14462.9|1
1651238770000|2022-04-29 13:26:10|14478|14463|14484.5|14469.5|14487.4|14472.4|14478|14463|7
1651238780000|2022-04-29 13:26:20|14484.1|14469.1|14494.4|14479.4|14494.9|14479.9|14484.1|14469.1|10
1651238790000|2022-04-29 13:26:30|14494|14479|14494|14479|14494|14479|14493.1|14478.1|0
1651238800000|2022-04-29 13:26:40|14494.1|14479.1|14494.1|14479.1|14494.1|14479.1|14494.1|14479.1|0
1651238810000|2022-04-29 13:26:50|14493.8|14478.8|14493.8|14478.8|14493.8|14478.8|14493.8|14478.8|1
1651238830000|2022-04-29 13:27:10|14493.4|14478.4|14493|14478|14493.4|14478.4|14492.6|14477.6|0
1651238840000|2022-04-29 13:27:20|14492.6|14477.6|14492.6|14477.6|14493|14478|14492.6|14477.6|0
1651238850000|2022-04-29 13:27:30|14493|14478|14493|14478|14493|14478|14492.6|14477.6|0
1651238890000|2022-04-29 13:28:10|14494.3|14479.3|14500|14485|14500|14485|14494.3|14479.3|4
1651238910000|2022-04-29 13:28:30|14500.4|14485.4|14504.4|14489.4|14504.4|14489.4|14500.4|14485.4|1
1651238920000|2022-04-29 13:28:40|14504.9|14489.9|14516|14501|14516|14501|14504.4|14489.4|3
1651238930000|2022-04-29 13:28:50|14515|14500|14511.9|14496.9|14515|14500|14511.9|14496.9|2
1651238940000|2022-04-29 13:29:00|14509.3|14494.3|14500|14485|14509.3|14494.3|14500|14485|3
1651238950000|2022-04-29 13:29:10|14490.4|14475.4|14490.6|14475.6|14492.8|14477.8|14490.2|14475.2|2
1651238960000|2022-04-29 13:29:20|14490.1|14475.1|14491.3|14476.3|14493.2|14478.2|14489.7|14474.7|16
1651238970000|2022-04-29 13:29:30|14490.8|14475.8|14502.3|14487.3|14502.9|14487.9|14489.4|14474.4|1
1651238980000|2022-04-29 13:29:40|14502.4|14487.4|14502.4|14487.4|14502.4|14487.4|14502.4|14487.4|0
1651238990000|2022-04-29 13:29:50|14504.6|14489.6|14515.5|14490.5|14515.9|14491.4|14504.2|14489.2|2
1651239000000|2022-04-29 13:30:00|14515.7|14490.7|14508|14493|14515.7|14496|14508|14489.7|0
1651239010000|2022-04-29 13:30:10|14509.8|14494.8|14503.1|14488.1|14509.8|14494.8|14502.8|14487.8|6
1651239020000|2022-04-29 13:30:20|14502.6|14487.6|14496.6|14481.6|14503.3|14488.3|14495.9|14480.9|4
1651239030000|2022-04-29 13:30:30|14493.6|14478.6|14486.8|14471.8|14493.6|14478.6|14486.8|14471.8|2
1651239040000|2022-04-29 13:30:40|14487.7|14472.7|14498.4|14483.4|14498.4|14483.4|14485.8|14470.8|8
1651239050000|2022-04-29 13:30:50|14499.4|14484.4|14508.7|14493.7|14508.7|14493.7|14499.4|14484.4|1
1651239060000|2022-04-29 13:31:00|14509.1|14494.1|14512.2|14497.2|14512.2|14497.2|14508.7|14493.7|0
1651239070000|2022-04-29 13:31:10|14513.7|14498.7|14517.2|14502.2|14517.2|14502.2|14513.7|14498.7|1
1651239080000|2022-04-29 13:31:20|14517.7|14502.7|14520.4|14505.4|14520.4|14505.4|14517.7|14502.7|0
1651239090000|2022-04-29 13:31:30|14520.5|14505.5|14511.6|14496.6|14521|14506|14510.8|14495.8|4
1651239100000|2022-04-29 13:31:40|14511.9|14496.9|14529.5|14514.5|14533|14518|14511.5|14496.5|2
1651239110000|2022-04-29 13:31:50|14530|14515|14529.6|14514.6|14530|14515|14529.6|14514.6|0
1651239120000|2022-04-29 13:32:00|14530.9|14515.9|14538.9|14523.9|14538.9|14523.9|14530.9|14515.9|1
1651239130000|2022-04-29 13:32:10|14539.4|14524.4|14535.1|14510.1|14539.8|14524.8|14535.1|14510.1|3
1651239140000|2022-04-29 13:32:20|14534.2|14509.2|14530.8|14515.8|14534.2|14516|14527.8|14509.2|14
1651239150000|2022-04-29 13:32:30|14531.6|14516.6|14537.1|14522.1|14543.9|14523.5|14531.6|14515.1|0
1651239160000|2022-04-29 13:32:40|14534.9|14519.9|14532.3|14507.3|14534.9|14519.9|14526.2|14507.3|4
1651239170000|2022-04-29 13:32:50|14531.8|14506.8|14531.8|14506.8|14532.3|14507.3|14531.8|14506.8|1
1651239180000|2022-04-29 13:33:00|14539.5|14514.5|14538|14523|14539.5|14523|14535.5|14514.5|1
1651239190000|2022-04-29 13:33:10|14539.3|14514.3|14539.3|14514.3|14539.3|14514.3|14539.3|14514.3|5
1651239210000|2022-04-29 13:33:30|14538.5|14513.5|14538.4|14513.4|14538.5|14518.1|14533|14513.4|0
1651239220000|2022-04-29 13:33:40|14532.9|14517.9|14538.1|14523.1|14538.1|14523.1|14532.9|14517.9|0
1651239230000|2022-04-29 13:33:50|14539.6|14524.6|14551.8|14536.8|14551.8|14536.8|14539.6|14524.6|4
1651239240000|2022-04-29 13:34:00|14551.4|14536.4|14555.5|14540.5|14560.2|14545.2|14551.4|14536.4|10
1651239250000|2022-04-29 13:34:10|14555.3|14540.3|14557.7|14532.7|14557.7|14540.3|14555.2|14532.7|2
1651239270000|2022-04-29 13:34:30|14557.4|14532.4|14548.7|14533.7|14557.4|14533.7|14545.7|14528.2|1
1651239280000|2022-04-29 13:34:40|14557|14542|14557.9|14542.9|14557.9|14542.9|14557|14542|1
1651239290000|2022-04-29 13:34:50|14558.9|14543.9|14559|14544|14559|14544|14558.9|14543.9|1
1651239300000|2022-04-29 13:35:00|14558.5|14543.5|14558.5|14543.5|14558.5|14543.5|14558|14543|1
1651239310000|2022-04-29 13:35:10|14559|14544|14558.3|14543.3|14559.1|14544.1|14558.3|14543.3|4
1651239330000|2022-04-29 13:35:30|14558.4|14543.4|14574.4|14559.4|14574.7|14559.7|14558.4|14543.4|15
1651239340000|2022-04-29 13:35:40|14574.3|14559.3|14574.6|14559.6|14574.6|14559.6|14573.9|14558.9|2
1651239350000|2022-04-29 13:35:50|14574.1|14559.1|14568.8|14553.8|14575|14560|14568.8|14553.8|4
1651239360000|2022-04-29 13:36:00|14568.4|14553.4|14563.3|14548.3|14568.4|14553.4|14560.5|14545.5|1
1651239370000|2022-04-29 13:36:10|14562.4|14547.4|14560.4|14545.4|14562.4|14547.4|14560.4|14545.4|0
1651239380000|2022-04-29 13:36:20|14559.9|14544.9|14550.2|14535.2|14559.9|14544.9|14548.8|14533.8|7
1651239390000|2022-04-29 13:36:30|14549.1|14524.1|14544.1|14529.1|14549.1|14529.1|14541.5|14524.1|3
1651239400000|2022-04-29 13:36:40|14543.6|14528.6|14543.6|14528.6|14544.1|14529.1|14543.6|14528.6|1
1651239410000|2022-04-29 13:36:50|14544.1|14529.1|14543.6|14528.6|14544.1|14529.1|14543.6|14528.6|0
1651239420000|2022-04-29 13:37:00|14543.5|14528.5|14534.4|14519.4|14543.6|14528.6|14534.4|14519.4|3
1651239430000|2022-04-29 13:37:10|14534|14519|14533.9|14518.9|14534|14519|14533.4|14518.4|0
1651239440000|2022-04-29 13:37:20|14546.1|14531.1|14545.6|14530.6|14546.1|14531.1|14545.6|14530.6|5
1651239460000|2022-04-29 13:37:40|14546|14531|14546.1|14531.1|14546.1|14531.1|14546|14531|1
1651239470000|2022-04-29 13:37:50|14546.5|14531.5|14549.7|14534.7|14549.7|14534.7|14546.5|14531.5|0
1651239480000|2022-04-29 13:38:00|14550.2|14535.2|14553.5|14528.5|14554.4|14539.4|14547.3|14526.5|4
1651239490000|2022-04-29 13:38:10|14553.4|14528.4|14547.1|14532.1|14553.4|14533|14547.1|14528.4|3
1651239500000|2022-04-29 13:38:20|14547.4|14532.4|14536.6|14521.6|14549.9|14534.9|14536.2|14521.2|4
1651239510000|2022-04-29 13:38:30|14535.7|14520.7|14535.2|14520.2|14536.6|14521.6|14535.2|14520.2|0
1651239520000|2022-04-29 13:38:40|14536.1|14521.1|14537|14522|14537|14522|14536.1|14521.1|0
1651239530000|2022-04-29 13:38:50|14536.6|14521.6|14543|14528|14544.8|14529.8|14536|14521|2
1651239540000|2022-04-29 13:39:00|14543.4|14528.4|14550.7|14535.7|14550.7|14535.7|14543.4|14528.4|3
1651239550000|2022-04-29 13:39:10|14550.6|14535.6|14553.5|14538.5|14555.4|14540.4|14550.5|14535.5|3
1651239560000|2022-04-29 13:39:20|14554|14539|14555.6|14540.6|14556.5|14541.5|14554|14539|2
1651239570000|2022-04-29 13:39:30|14551.7|14536.7|14559.4|14544.4|14559.4|14544.4|14551.7|14536.7|2
1651239580000|2022-04-29 13:39:40|14558.9|14543.9|14557.9|14542.9|14558.9|14543.9|14557.9|14542.9|0
1651239590000|2022-04-29 13:39:50|14558.4|14543.4|14558.4|14543.4|14558.4|14543.4|14558.4|14543.4|0
1651239600000|2022-04-29 13:40:00|14559.4|14544.4|14558.4|14533.4|14560.9|14545.9|14555.9|14533.4|5
1651239620000|2022-04-29 13:40:20|14552.9|14537.9|14554.5|14539.5|14555.9|14540.9|14552.9|14537.9|0
1651239630000|2022-04-29 13:40:30|14554.9|14539.9|14554.9|14539.9|14554.9|14539.9|14554.9|14539.9|0
1651239660000|2022-04-29 13:41:00|14553.6|14538.6|14553.4|14538.4|14553.6|14538.6|14552.3|14537.3|0
1651239670000|2022-04-29 13:41:10|14554.2|14539.2|14554.3|14539.3|14554.3|14539.3|14554.2|14539.2|1
1651239680000|2022-04-29 13:41:20|14554.2|14539.2|14537.6|14522.6|14554.2|14539.2|14536.9|14521.9|7
1651239690000|2022-04-29 13:41:30|14537.4|14522.4|14532.2|14517.2|14537.4|14522.4|14531.4|14516.4|5
1651239700000|2022-04-29 13:41:40|14529.5|14514.5|14528.1|14513.1|14529.5|14514.5|14528|14513|2
1651239710000|2022-04-29 13:41:50|14527.5|14512.5|14526|14511|14527.5|14512.5|14526|14511|0
1651239720000|2022-04-29 13:42:00|14524|14509|14512.8|14497.8|14524|14509|14512.8|14493.9|2
1651239730000|2022-04-29 13:42:10|14512.3|14497.3|14510.1|14495.1|14513.5|14497.3|14505.1|14487.6|2
1651239740000|2022-04-29 13:42:20|14509.8|14494.8|14501.8|14486.8|14509.8|14494.8|14501.8|14486.8|2
1651239750000|2022-04-29 13:42:30|14501.9|14486.9|14503.1|14488.1|14503.7|14488.7|14501.9|14486.9|0
1651239760000|2022-04-29 13:42:40|14503.2|14488.2|14504.5|14489.5|14514.1|14489.5|14503.2|14488.2|1
1651239770000|2022-04-29 13:42:50|14504.1|14489.1|14504.4|14489.4|14504.9|14489.9|14504|14489|2
1651239780000|2022-04-29 13:43:00|14504.9|14489.9|14504.9|14489.9|14504.9|14489.9|14504.4|14489.4|7
1651239790000|2022-04-29 13:43:10|14496.8|14481.8|14485.7|14460.7|14496.8|14481.8|14484.3|14460.7|7
1651239800000|2022-04-29 13:43:20|14485.3|14460.3|14476.3|14461.3|14485.3|14464|14476.3|14460.3|0
1651239810000|2022-04-29 13:43:30|14475.8|14460.8|14476.6|14461.6|14477.1|14462.1|14475.8|14460.8|0
1651239820000|2022-04-29 13:43:40|14473.9|14458.9|14474.3|14459.3|14479.1|14464.1|14473.3|14458.3|2
1651239830000|2022-04-29 13:43:50|14473.8|14458.8|14474.5|14459.5|14474.5|14459.5|14473.7|14458.7|0
1651239840000|2022-04-29 13:44:00|14474.4|14459.4|14474.4|14459.4|14486.5|14465.8|14474.4|14459|3
1651239850000|2022-04-29 13:44:10|14474|14459|14467.8|14452.8|14474|14459|14467.8|14452.8|1
1651239860000|2022-04-29 13:44:20|14467.2|14452.2|14453.3|14438.3|14467.2|14452.2|14453.3|14438.3|8
1651239870000|2022-04-29 13:44:30|14455.8|14440.8|14451.9|14436.9|14455.8|14440.8|14451.9|14436.9|3
1651239880000|2022-04-29 13:44:40|14451.4|14436.4|14451.4|14436.4|14453.4|14438.4|14450.9|14435.9|1
1651239890000|2022-04-29 13:44:50|14452.7|14437.7|14452.7|14437.7|14452.7|14437.7|14452.2|14437.2|0
1651239900000|2022-04-29 13:45:00|14452.2|14437.2|14453.1|14438.1|14453.5|14438.5|14452.2|14437.2|2
1651239910000|2022-04-29 13:45:10|14451.3|14436.3|14450|14435|14451.7|14436.7|14450|14435|10
1651239920000|2022-04-29 13:45:20|14445.8|14420.8|14424|14409|14445.8|14424.8|14424|14409|12
1651239930000|2022-04-29 13:45:30|14424.1|14409.1|14423.1|14408.1|14424.4|14409.4|14423.1|14408.1|10
1651239940000|2022-04-29 13:45:40|14425.1|14410.1|14425.1|14410.1|14431.2|14416.2|14425.1|14410.1|11
1651239950000|2022-04-29 13:45:50|14424.2|14409.2|14419.9|14404.9|14424.2|14409.2|14419.9|14404.9|11
1651239960000|2022-04-29 13:46:00|14418.9|14403.9|14420.6|14405.6|14420.6|14405.6|14418.9|14403.9|0
1651239980000|2022-04-29 13:46:20|14420.7|14405.7|14418.3|14403.3|14425.9|14407.2|14417.4|14400.9|9
1651239990000|2022-04-29 13:46:30|14418.2|14403.2|14403.6|14388.6|14418.2|14403.2|14403.6|14388.6|8
1651240000000|2022-04-29 13:46:40|14404.4|14389.4|14425.9|14410.9|14426|14411|14404.4|14389.4|11
1651240010000|2022-04-29 13:46:50|14426.4|14411.4|14421.4|14396.4|14435|14414.9|14421.4|14396.4|7
1651240020000|2022-04-29 13:47:00|14421.9|14396.9|14413.1|14388.1|14421.9|14396.9|14413.1|14382.3|5
1651240030000|2022-04-29 13:47:10|14412.9|14387.9|14417.1|14402.1|14420.7|14403.1|14411.8|14387.9|12
1651240040000|2022-04-29 13:47:20|14414.6|14399.6|14405.2|14390.2|14418.7|14400.1|14405.2|14388.7|16
1651240050000|2022-04-29 13:47:30|14404.7|14389.7|14403.6|14388.6|14405.5|14390.5|14403.6|14388.6|4
1651240060000|2022-04-29 13:47:40|14419.2|14394.2|14408.5|14393.5|14419.2|14398|14408.5|14393.5|9
1651240070000|2022-04-29 13:47:50|14408|14393|14405.4|14390.4|14408|14393|14403.8|14388.8|6
1651240080000|2022-04-29 13:48:00|14405.1|14390.1|14416.9|14401.9|14416.9|14401.9|14403.7|14388.7|5
1651240090000|2022-04-29 13:48:10|14413.4|14398.4|14422.2|14407.2|14422.4|14407.4|14413.2|14398.2|6
1651240100000|2022-04-29 13:48:20|14422.7|14407.7|14422|14407|14423.2|14408.2|14419|14404|4
1651240110000|2022-04-29 13:48:30|14428.6|14413.6|14433.9|14418.9|14433.9|14418.9|14428.6|14408|5
1651240120000|2022-04-29 13:48:40|14439.2|14424.2|14439.2|14424.2|14439.7|14424.7|14439.2|14424.2|1
1651240130000|2022-04-29 13:48:50|14440.3|14425.3|14440.3|14425.3|14440.3|14425.3|14440.3|14425.3|0
1651240140000|2022-04-29 13:49:00|14442.5|14427.5|14451.2|14436.2|14458.4|14436.2|14442.5|14427.5|1
1651240150000|2022-04-29 13:49:10|14451.7|14436.7|14451.7|14436.7|14451.7|14436.7|14451.7|14436.7|18
1651240160000|2022-04-29 13:49:20|14452.2|14437.2|14451.7|14436.7|14452.2|14437.2|14451.2|14436.2|30
1651240170000|2022-04-29 13:49:30|14450.9|14435.9|14451.6|14436.6|14451.6|14436.6|14450.8|14435.8|4
1651240180000|2022-04-29 13:49:40|14452|14437|14454|14439|14454|14439|14452|14437|1
1651240190000|2022-04-29 13:49:50|14452.5|14437.5|14449.3|14434.3|14452.6|14437.6|14449.3|14434.3|2
1651240200000|2022-04-29 13:50:00|14448.8|14433.8|14440.9|14425.9|14449.3|14434.3|14431.5|14416.5|7
1651240210000|2022-04-29 13:50:10|14436.1|14421.1|14428.2|14413.2|14436.1|14421.1|14426.9|14411.9|5
1651240220000|2022-04-29 13:50:20|||||||||1
1651240230000|2022-04-29 13:50:30|14425.6|14410.6|14423|14408|14425.6|14410.6|14423|14408|0
1651240240000|2022-04-29 13:50:40|14422.9|14407.9|14402.6|14387.6|14422.9|14407.9|14402.6|14386.5|15
1651240250000|2022-04-29 13:50:50|14398.6|14383.6|14399.1|14384.1|14400.4|14385.4|14397.7|14382.7|4
1651240260000|2022-04-29 13:51:00|14398.6|14383.6|14396.8|14381.8|14398.9|14383.9|14394.8|14379.8|4
1651240270000|2022-04-29 13:51:10|14396.3|14381.3|14395.8|14380.8|14396.3|14381.3|14393.6|14378.6|3
1651240280000|2022-04-29 13:51:20|14395.7|14380.7|14393.2|14378.2|14395.7|14380.7|14393.2|14378.2|1
1651240290000|2022-04-29 13:51:30|14385.7|14370.7|14377.4|14362.4|14385.7|14370.7|14375.5|14360.5|37
1651240300000|2022-04-29 13:51:40|14376.6|14361.6|14372.3|14357.3|14376.6|14361.6|14372.3|14357.3|2
1651240310000|2022-04-29 13:51:50|14371.8|14356.8|14392.5|14355|14394.1|14357.6|14368.1|14353.1|4
1651240320000|2022-04-29 13:52:00|14385.8|14360.8|14384.3|14369.3|14385.8|14369.3|14381|14360.8|1
1651240330000|2022-04-29 13:52:10|14382.3|14367.3|14381.7|14366.7|14382.3|14367.3|14378.3|14363.3|8
1651240340000|2022-04-29 13:52:20|14381.3|14366.3|14399.7|14384.7|14403.2|14384.7|14381.2|14366.2|3
1651240350000|2022-04-29 13:52:30|14398.4|14383.4|14395.6|14380.6|14399.7|14384.7|14394.2|14379.2|8
1651240360000|2022-04-29 13:52:40|14394.6|14379.6|14394.7|14379.7|14394.9|14379.9|14394.2|14379.2|0
1651240370000|2022-04-29 13:52:50|14394.8|14379.8|14408.5|14393.5|14409.5|14394.5|14394.6|14379.6|15
1651240380000|2022-04-29 13:53:00|14411.2|14396.2|14411.5|14396.5|14412|14397|14411.2|14396.2|0
1651240390000|2022-04-29 13:53:10|14413.8|14398.8|14409.6|14384.6|14413.8|14398.8|14405.9|14384.6|4
1651240400000|2022-04-29 13:53:20|||||||||1
1651240410000|2022-04-29 13:53:30|14409.5|14384.5|14392.1|14377.1|14409.5|14386.9|14392.1|14377.1|5
1651240420000|2022-04-29 13:53:40|14393.3|14378.3|14388.1|14373.1|14394.3|14379.3|14384.3|14366.2|7
1651240430000|2022-04-29 13:53:50|14388|14373|14383.2|14368.2|14390.4|14373|14380.4|14365.4|3
1651240440000|2022-04-29 13:54:00|14383.4|14368.4|14377.6|14362.6|14383.4|14368.4|14377|14362|6
1651240450000|2022-04-29 13:54:10|14377.8|14362.8|14384|14369|14387.2|14372.2|14377.3|14362.3|9
1651240460000|2022-04-29 13:54:20|14383.8|14368.8|14383.4|14368.4|14384.2|14369.2|14383.3|14368.3|3
1651240470000|2022-04-29 13:54:30|14382.9|14367.9|14382.8|14367.8|14383.2|14368.2|14382.3|14367.3|1
1651240480000|2022-04-29 13:54:40|14383.2|14368.2|14395.2|14380.2|14398.7|14383.7|14383.2|14368.2|8
1651240490000|2022-04-29 13:54:50|14391.4|14376.4|14395.2|14380.2|14395.2|14380.2|14391.4|14376.4|4
1651240500000|2022-04-29 13:55:00|14394.4|14379.4|14389|14374|14394.8|14379.8|14389|14374|3
1651240510000|2022-04-29 13:55:10|14389.3|14374.3|14389.3|14374.3|14389.3|14374.3|14389.2|14374.2|0
1651240520000|2022-04-29 13:55:20|14389.7|14374.7|14389.7|14374.7|14389.7|14374.7|14389.7|14374.7|4
1651240530000|2022-04-29 13:55:30|14388.7|14373.7|14386.8|14371.8|14388.7|14373.7|14383.9|14368.9|10
1651240540000|2022-04-29 13:55:40|14406.2|14368.7|14404.4|14366.9|14406.2|14368.7|14404.4|14366.9|2
1651240550000|2022-04-29 13:55:50|14404|14366.5|14407.3|14369.8|14407.3|14369.8|14404|14366.5|1
1651240560000|2022-04-29 13:56:00|14407|14369.5|14406.4|14368.9|14407|14369.5|14406.4|14368.9|1
1651240570000|2022-04-29 13:56:10|14401|14376|14401|14376|14401|14376|14401|14376|0
1651240580000|2022-04-29 13:56:20|14393|14378|14396.4|14381.4|14396.6|14381.6|14393|14378|3
1651240590000|2022-04-29 13:56:30|14396.2|14381.2|14414.4|14399.4|14427.5|14401|14396.2|14381.2|7
1651240600000|2022-04-29 13:56:40|14413.9|14398.9|14416.6|14401.6|14416.7|14401.7|14413.8|14398.8|1
1651240610000|2022-04-29 13:56:50|14416.4|14401.4|14432.6|14417.6|14433|14418|14416.4|14401.4|16
1651240620000|2022-04-29 13:57:00|14432.5|14417.5|14432.1|14417.1|14432.5|14417.5|14432.1|14417.1|0
1651240630000|2022-04-29 13:57:10|14435.6|14420.6|14436|14421|14436|14421|14435.6|14420.6|1
1651240640000|2022-04-29 13:57:20|14435.4|14420.4|14433|14418|14435.4|14420.4|14433|14418|10
1651240650000|2022-04-29 13:57:30|14428.8|14413.8|14432.4|14417.4|14434.5|14419.5|14428.1|14413.1|3
1651240660000|2022-04-29 13:57:40|14432.9|14417.9|14432.5|14417.5|14432.9|14417.9|14432|14417|2
1651240670000|2022-04-29 13:57:50|14432.9|14417.9|14431.7|14416.7|14432.9|14417.9|14431.7|14416.7|1
1651240680000|2022-04-29 13:58:00|14431.6|14416.6|14434.7|14419.7|14434.7|14419.7|14431.6|14416.6|4
1651240690000|2022-04-29 13:58:10|14435.1|14420.1|14449.6|14434.6|14450.7|14435.7|14435.1|14420.1|5
1651240700000|2022-04-29 13:58:20|14449.2|14434.2|14445.9|14430.9|14449.2|14434.2|14445.9|14430.9|1
1651240710000|2022-04-29 13:58:30|14445.4|14430.4|14445.1|14430.1|14445.4|14430.4|14442.7|14427.7|4
1651240720000|2022-04-29 13:58:40|14445.8|14430.8|14483.8|14446.3|14484.3|14452.9|14445.8|14430.8|2
1651240730000|2022-04-29 13:58:50|14483.3|14445.8|14473|14458|14489.4|14461.7|14473|14445.8|5
1651240740000|2022-04-29 13:59:00|14472.6|14457.6|14462.4|14447.4|14472.6|14457.6|14462|14447|7
1651240750000|2022-04-29 13:59:10|14462|14447|14465.7|14450.7|14483.5|14451.2|14452.8|14433.8|7
1651240760000|2022-04-29 13:59:20|14464.8|14449.8|14464.7|14449.7|14464.8|14449.8|14464.7|14449.7|1
1651240770000|2022-04-29 13:59:30|14464.4|14449.4|14461.9|14446.9|14464.4|14449.4|14461.9|14446.9|0
1651240780000|2022-04-29 13:59:40|14463.3|14438.3|14463.8|14438.8|14463.8|14438.8|14463.3|14438.3|1
1651240790000|2022-04-29 13:59:50|14464.3|14439.3|14462|14447|14465.6|14447|14461.5|14439.3|4
1651240800000|2022-04-29 14:00:00|14462.5|14447.5|14468.6|14453.6|14470|14455|14462|14447|2
1651240810000|2022-04-29 14:00:10|14469|14454|14468|14453|14469.5|14454.5|14467.5|14452.5|0
1651240820000|2022-04-29 14:00:20|14468.9|14453.9|14470.9|14455.9|14470.9|14455.9|14467.9|14452.9|3
1651240830000|2022-04-29 14:00:30|14470.4|14455.4|14470.4|14455.4|14470.4|14455.4|14470.4|14455.4|0
1651240840000|2022-04-29 14:00:40|14470.5|14455.5|14491.4|14453.9|14491.4|14458.9|14470.5|14453.9|5
1651240850000|2022-04-29 14:00:50|14483.9|14458.9|14483.9|14458.9|14483.9|14458.9|14483.9|14458.9|0
1651240860000|2022-04-29 14:01:00|14477.6|14462.6|14483.9|14458.9|14483.9|14462.6|14477.6|14458.9|2
1651240870000|2022-04-29 14:01:10|14484.3|14459.3|14487.1|14472.1|14489|14474|14482.4|14459.3|4
1651240880000|2022-04-29 14:01:20|||||||||1
1651240890000|2022-04-29 14:01:30|14486.8|14471.8|14498.6|14483.6|14498.6|14483.6|14486.8|14471.8|2
1651240900000|2022-04-29 14:01:40|14501.7|14486.7|14509.3|14494.3|14519.7|14501|14501.7|14486.7|6
1651240910000|2022-04-29 14:01:50|14508.8|14493.8|14508.8|14493.8|14508.8|14493.8|14508.8|14493.8|0
1651240920000|2022-04-29 14:02:00|14509.2|14494.2|14510.5|14495.5|14510.5|14495.5|14509.2|14494.2|1
1651240930000|2022-04-29 14:02:10|14514|14499|14514|14499|14514|14499|14514|14499|1
1651240940000|2022-04-29 14:02:20|14514.3|14499.3|14520.7|14505.7|14527.6|14506.6|14514.3|14499.3|2
1651240950000|2022-04-29 14:02:30|14521.6|14506.6|14520.7|14505.7|14521.6|14506.6|14520.7|14505.7|1
1651240970000|2022-04-29 14:02:50|14520.9|14505.9|14528.7|14513.7|14528.7|14513.7|14520.4|14505.4|4
1651240980000|2022-04-29 14:03:00|14531.8|14516.8|14534|14519|14534|14519|14531.8|14516.8|5
1651240990000|2022-04-29 14:03:10|14533.3|14518.3|14524.2|14509.2|14537.3|14522.3|14523.3|14508.1|15
1651241000000|2022-04-29 14:03:20|14527.8|14512.8|14518.7|14503.7|14527.8|14512.8|14517.9|14501.5|5
1651241010000|2022-04-29 14:03:30|14517.8|14502.8|14531.3|14506.3|14532.2|14513.9|14517.2|14502.2|9
1651241020000|2022-04-29 14:03:40|14531.7|14506.7|14528.1|14513.1|14531.7|14513.5|14523.7|14506.7|2
1651241030000|2022-04-29 14:03:50|14528.5|14513.5|14529.4|14514.4|14529.4|14514.4|14528.5|14513.5|0
1651241040000|2022-04-29 14:04:00|14529|14514|14525|14510|14529|14514|14523.7|14508.7|9
1651241050000|2022-04-29 14:04:10|14524.6|14509.6|14521.5|14506.5|14524.6|14509.6|14521.5|14506.5|4
1651241060000|2022-04-29 14:04:20|14521.6|14506.6|14529.7|14514.7|14531|14516|14521.5|14506.5|3
1651241070000|2022-04-29 14:04:30|14533|14518|14528.7|14513.7|14534.5|14519.5|14528.7|14513.7|4
1651241080000|2022-04-29 14:04:40|14529.1|14514.1|14509.5|14494.5|14529.1|14514.1|14509.5|14490.5|14
1651241090000|2022-04-29 14:04:50|14509.9|14494.9|14511|14496|14511|14496|14508|14493|2
1651241100000|2022-04-29 14:05:00|14510.1|14495.1|14509.8|14494.8|14510.1|14495.1|14509.8|14494.8|3
1651241110000|2022-04-29 14:05:10|14506.8|14491.8|14506.2|14491.2|14506.8|14491.8|14506.2|14491.2|5
1651241120000|2022-04-29 14:05:20|14508|14493|14508.6|14493.6|14509.9|14494.9|14508|14493|4
1651241130000|2022-04-29 14:05:30|14511.6|14496.6|14509.4|14494.4|14512.1|14497.1|14509|14494|2
1651241150000|2022-04-29 14:05:50|||||||||1
1651241160000|2022-04-29 14:06:00|14512.1|14497.1|14514.3|14499.3|14514.3|14499.3|14512.1|14497.1|1
1651241170000|2022-04-29 14:06:10|14513.7|14498.7|14513.8|14498.8|14513.8|14498.8|14513.7|14498.7|0
1651241180000|2022-04-29 14:06:20|14513.3|14498.3|14510.4|14495.4|14513.3|14498.3|14510.4|14495.4|5
1651241190000|2022-04-29 14:06:30|14510.5|14495.5|14513.8|14498.8|14513.8|14498.8|14505.6|14490.6|3
1651241200000|2022-04-29 14:06:40|14514.2|14499.2|14514.2|14499.2|14514.2|14499.2|14514.2|14499.2|0
1651241210000|2022-04-29 14:06:50|||||||||2
1651241220000|2022-04-29 14:07:00|14513.7|14498.7|14513|14498|14513.7|14498.7|14509.1|14494.1|7
1651241230000|2022-04-29 14:07:10|||||||||1
1651241240000|2022-04-29 14:07:20|14516.9|14501.9|14516.7|14501.7|14516.9|14501.9|14514.3|14499.3|6
1651241260000|2022-04-29 14:07:40|14516.6|14501.6|14512.9|14497.9|14516.6|14501.6|14511.6|14496.6|5
1651241280000|2022-04-29 14:08:00|14513.1|14498.1|14520.1|14505.1|14520.1|14505.1|14512.1|14497.1|4
1651241290000|2022-04-29 14:08:10|14522.6|14507.6|14537.7|14522.7|14538.1|14523.1|14522.6|14507.6|7
1651241300000|2022-04-29 14:08:20|14538.1|14523.1|14533.1|14518.1|14541.5|14526.5|14530.2|14515.2|11
1651241310000|2022-04-29 14:08:30|14534.9|14519.9|14538.9|14523.9|14539.9|14524.9|14534|14519|3
1651241320000|2022-04-29 14:08:40|14533.9|14518.9|14532.5|14517.5|14534.4|14519.4|14532.5|14517.5|1
1651241330000|2022-04-29 14:08:50|14532.1|14517.1|14535.8|14520.8|14539.1|14524.1|14531|14516|6
1651241340000|2022-04-29 14:09:00|14537.7|14522.7|14542|14527|14542|14527|14537.2|14522.2|8
1651241350000|2022-04-29 14:09:10|14541.6|14526.6|14537.2|14522.2|14542|14527|14537.2|14522.2|5
1651241360000|2022-04-29 14:09:20|14538.2|14523.2|14536.3|14521.3|14538.2|14523.2|14536.3|14521.3|4
1651241370000|2022-04-29 14:09:30|14535.8|14520.8|14535.8|14520.8|14536.3|14521.3|14535.8|14520.8|0
1651241380000|2022-04-29 14:09:40|14529.2|14514.2|14527.8|14512.8|14529.2|14514.2|14527.1|14512.1|6
1651241390000|2022-04-29 14:09:50|14527.3|14512.3|14524.3|14509.3|14527.3|14512.3|14523.9|14508.9|1
1651241400000|2022-04-29 14:10:00|||||||||2
1651241410000|2022-04-29 14:10:10|14524.2|14509.2|14526.7|14511.7|14526.7|14511.7|14521|14506|2
1651241420000|2022-04-29 14:10:20|14527.2|14512.2|14533.5|14518.5|14533.5|14518.5|14527.2|14512.2|2
1651241430000|2022-04-29 14:10:30|14534.8|14519.8|14527.3|14512.3|14535.4|14520.4|14527.3|14512.3|3
1651241440000|2022-04-29 14:10:40|14526.4|14511.4|14533.5|14518.5|14534|14519|14526.4|14511.4|2
1651241460000|2022-04-29 14:11:00|14535.3|14520.3|14535.3|14520.3|14541.7|14526.7|14529.5|14514.5|7
1651241470000|2022-04-29 14:11:10|14535.8|14520.8|14540.8|14525.8|14540.8|14525.8|14535.8|14520.8|1
1651241480000|2022-04-29 14:11:20|14541.2|14526.2|14521.5|14506.5|14541.2|14526.2|14521.5|14506.5|8
1651241490000|2022-04-29 14:11:30|14521.1|14506.1|14515.2|14490.2|14521.1|14506.1|14515.2|14490.2|5
1651241500000|2022-04-29 14:11:40|14508.4|14493.4|14505.5|14490.5|14508.4|14493.4|14505.5|14490.5|0
1651241510000|2022-04-29 14:11:50|14505|14490|14498.7|14483.7|14505|14490|14498.7|14483.7|3
1651241520000|2022-04-29 14:12:00|14498.6|14483.6|14504.4|14489.4|14505.3|14490.3|14498.1|14483.1|4
1651241530000|2022-04-29 14:12:10|14505.6|14490.6|14495.8|14480.8|14505.6|14490.6|14495.8|14480.8|3
1651241540000|2022-04-29 14:12:20|14495.1|14480.1|14495|14480|14495.1|14480.1|14494.1|14479.1|0
1651241550000|2022-04-29 14:12:30|14495.1|14480.1|14500.8|14485.8|14500.8|14485.8|14495.1|14480.1|1
1651241560000|2022-04-29 14:12:40|14501.2|14486.2|14500.3|14485.3|14501.8|14486.8|14499.8|14484.8|4
1651241570000|2022-04-29 14:12:50|14500.7|14485.7|14500.2|14485.2|14501.1|14486.1|14499.7|14484.7|3
1651241580000|2022-04-29 14:13:00|14500|14485|14516.7|14501.7|14518.1|14503.1|14500|14485|8
1651241590000|2022-04-29 14:13:10|14517.2|14502.2|14504.5|14489.5|14518.7|14503.7|14504.4|14489.4|7
1651241600000|2022-04-29 14:13:20|14505|14490|14504.9|14489.9|14505.8|14490.8|14504|14489|0
1651241610000|2022-04-29 14:13:30|14505.7|14490.7|14506.1|14491.1|14506.1|14491.1|14505.7|14490.7|0
1651241620000|2022-04-29 14:13:40|14505.7|14490.7|14499.5|14484.5|14506.1|14491.1|14499.5|14484.5|12
1651241630000|2022-04-29 14:13:50|14488.2|14473.2|14490.4|14475.4|14491.2|14476.2|14487.7|14472.7|3
1651241640000|2022-04-29 14:14:00|14490.8|14475.8|14485.3|14470.3|14490.8|14475.8|14485.1|14470.1|2
1651241650000|2022-04-29 14:14:10|14485.7|14470.7|14484.4|14469.4|14485.7|14470.7|14484.4|14469.4|0
1651241660000|2022-04-29 14:14:20|14483.8|14468.8|14478|14463|14484.3|14469.3|14477.5|14462.5|2
1651241670000|2022-04-29 14:14:30|14477.3|14462.3|14477.2|14462.2|14477.7|14462.7|14476.8|14461.8|0
1651241680000|2022-04-29 14:14:40|14475|14460|14475.3|14460.3|14476.3|14461.3|14473.1|14458.1|4
1651241690000|2022-04-29 14:14:50|14474.8|14459.8|14472.1|14457.1|14474.8|14459.8|14471.6|14456.6|1
1651241700000|2022-04-29 14:15:00|14474.3|14459.3|14471.8|14446.8|14474.3|14459.3|14471.7|14446.8|4
1651241710000|2022-04-29 14:15:10|14471.4|14446.4|14470.9|14445.9|14471.4|14446.4|14470.9|14445.9|0
1651241720000|2022-04-29 14:15:20|14470.5|14445.5|14464.2|14449.2|14470.5|14449.2|14464.2|14445.5|0
1651241730000|2022-04-29 14:15:30|14463.8|14448.8|14467.4|14452.4|14467.4|14452.4|14463.2|14448.2|0
1651241740000|2022-04-29 14:15:40|14467.9|14452.9|14471.5|14456.5|14471.5|14456.5|14467.9|14452.9|1
1651241750000|2022-04-29 14:15:50|14475.5|14460.5|14484.3|14469.3|14484.3|14469.3|14474.6|14459.6|3
1651241760000|2022-04-29 14:16:00|14484.9|14469.9|14484|14469|14486.2|14471.2|14483|14468|4
1651241770000|2022-04-29 14:16:10|14483.8|14468.8|14477|14462|14484|14469|14477|14462|8
1651241780000|2022-04-29 14:16:20|14477.9|14462.9|14476.3|14461.3|14478.4|14463.4|14476.3|14461.3|1
1651241790000|2022-04-29 14:16:30|14476.4|14461.4|14469.8|14454.8|14476.5|14461.5|14469.8|14454.8|14
1651241800000|2022-04-29 14:16:40|14469.3|14454.3|14463.6|14448.6|14471.2|14456.2|14463.6|14448.6|5
1651241810000|2022-04-29 14:16:50|14454.8|14439.8|14448.2|14433.2|14454.8|14439.8|14448.2|14433.2|3
1651241820000|2022-04-29 14:17:00|14446.3|14431.3|14445.9|14430.9|14446.3|14431.3|14445|14430|0
1651241830000|2022-04-29 14:17:10|||||||||1
1651241850000|2022-04-29 14:17:30|14435.4|14420.4|14435.4|14420.4|14435.4|14420.4|14435.4|14420.4|1
1651241860000|2022-04-29 14:17:40|14433.8|14418.8|14426.1|14411.1|14433.8|14418.8|14425.7|14410.7|4
1651241870000|2022-04-29 14:17:50|14426.4|14411.4|14426.9|14411.9|14426.9|14411.9|14426.4|14411.4|1
1651241880000|2022-04-29 14:18:00|14429.5|14414.5|14429.6|14414.6|14429.6|14414.6|14429.5|14414.5|1
1651241890000|2022-04-29 14:18:10|14441.7|14416.7|14440.5|14425.5|14441.7|14425.5|14436.3|14416.7|5
1651241900000|2022-04-29 14:18:20|14440.4|14425.4|14452.8|14437.8|14452.8|14437.8|14440.4|14421.8|1
1651241910000|2022-04-29 14:18:30|14453.1|14438.1|14454.8|14439.8|14454.8|14439.8|14453.1|14438.1|0
1651241920000|2022-04-29 14:18:40|14455.2|14440.2|14455.2|14440.2|14455.2|14440.2|14455.2|14440.2|0
1651241930000|2022-04-29 14:18:50|14457.9|14442.9|14458|14443|14458|14443|14457.9|14442.9|1
1651241940000|2022-04-29 14:19:00|14457.9|14442.9|14449.1|14434.1|14457.9|14442.9|14449.1|14434.1|6
1651241950000|2022-04-29 14:19:10|14445.9|14430.9|14443.3|14428.3|14448.5|14433.5|14443.3|14428.3|4
1651241960000|2022-04-29 14:19:20|14443.7|14428.7|14444.2|14429.2|14444.2|14429.2|14443.7|14428.7|0
1651241970000|2022-04-29 14:19:30|14446.8|14431.8|14443.3|14428.3|14446.8|14431.8|14442.8|14427.8|3
1651241980000|2022-04-29 14:19:40|14443.7|14428.7|14443.6|14428.6|14443.7|14428.7|14443.6|14428.6|1
1651242000000|2022-04-29 14:20:00|14443.2|14428.2|14444.7|14419.7|14444.7|14428.2|14442.7|14419.2|1
1651242010000|2022-04-29 14:20:10|14440.1|14425.1|14439.7|14424.7|14440.6|14425.6|14439.7|14424.7|0
1651242020000|2022-04-29 14:20:20|14439.2|14424.2|14435.9|14420.9|14439.2|14424.2|14435.9|14420.9|1
1651242030000|2022-04-29 14:20:30|14435.6|14420.6|14431.8|14416.8|14435.6|14420.6|14431.8|14416.8|4
1651242040000|2022-04-29 14:20:40|14429.6|14404.6|14420.9|14405.9|14429.6|14408.2|14420.9|14404.6|6
1651242050000|2022-04-29 14:20:50|14419.9|14404.9|14423.7|14386.2|14423.7|14404.9|14415.3|14385.8|16
1651242060000|2022-04-29 14:21:00|14423.8|14386.3|14423.8|14386.3|14423.8|14386.3|14423.8|14386.3|0
1651242070000|2022-04-29 14:21:10|14423.9|14386.4|14423.9|14386.4|14423.9|14386.4|14423.9|14386.4|0
1651242080000|2022-04-29 14:21:20|14418.1|14393.1|14423.9|14386.4|14423.9|14393.1|14418.1|14386.4|1
1651242090000|2022-04-29 14:21:30|14418.1|14393.1|14422.6|14385.1|14422.6|14393.8|14418.1|14385.1|3
1651242100000|2022-04-29 14:21:40|14423.4|14385.9|14414.6|14399.6|14423.4|14401.2|14414.4|14385.9|10
1651242110000|2022-04-29 14:21:50|14414.4|14399.4|14416.3|14401.3|14418.9|14403.9|14411.4|14396.4|5
1651242120000|2022-04-29 14:22:00|14417.1|14402.1|14412.2|14397.2|14419.2|14404.2|14412.2|14397.2|7
1651242130000|2022-04-29 14:22:10|14410.4|14395.4|14404.2|14389.2|14410.4|14395.4|14403.7|14388.7|2
1651242140000|2022-04-29 14:22:20|14403.8|14388.8|14407.7|14392.7|14408.9|14393.9|14401.6|14386.6|14
1651242150000|2022-04-29 14:22:30|14406.7|14391.7|14404.2|14389.2|14406.7|14391.7|14404.2|14389.2|5
1651242160000|2022-04-29 14:22:40|14402|14387|14412.1|14397.1|14412.1|14397.1|14402|14387|2
1651242170000|2022-04-29 14:22:50|14412.6|14397.6|14413.6|14398.6|14413.6|14398.6|14412.6|14397.6|6
1651242180000|2022-04-29 14:23:00|14414|14399|14416|14401|14417.1|14402.1|14414|14399|4
1651242190000|2022-04-29 14:23:10|14415.1|14400.1|14411.2|14396.2|14416|14401|14411.2|14396.2|1
1651242200000|2022-04-29 14:23:20|14410.7|14395.7|14417.6|14402.6|14417.6|14402.6|14410.7|14395.7|6
1651242210000|2022-04-29 14:23:30|14417.5|14402.5|14425.5|14410.5|14432.8|14411.1|14417.5|14402.5|3
1651242220000|2022-04-29 14:23:40|14425.9|14410.9|14427.4|14412.4|14428.2|14413.2|14425.9|14410.9|5
1651242240000|2022-04-29 14:24:00|14427.1|14412.1|14432.7|14417.7|14448.2|14418.6|14427.1|14410.7|3
1651242250000|2022-04-29 14:24:10|14430.3|14415.3|14430.7|14415.7|14431.1|14416.1|14430.2|14415.2|3
1651242270000|2022-04-29 14:24:30|14430.8|14415.8|14430.8|14415.8|14430.8|14415.8|14430.8|14415.8|0
1651242290000|2022-04-29 14:24:50|14430.7|14415.7|14436.1|14421.1|14436.1|14421.1|14430.7|14415.7|3
1651242300000|2022-04-29 14:25:00|14436|14421|14449|14424|14449|14433|14436|14421|7
1651242310000|2022-04-29 14:25:10|14441.7|14426.7|14446|14431|14447|14432|14441.6|14426.6|0
1651242320000|2022-04-29 14:25:20|14445.5|14430.5|14439.5|14424.5|14446|14431|14439.5|14424.5|4
1651242330000|2022-04-29 14:25:30|14438.6|14423.6|14437.9|14422.9|14439.5|14424.5|14437|14422|5
1651242340000|2022-04-29 14:25:40|14439.2|14424.2|14440.8|14425.8|14442.3|14427.3|14439.2|14424.2|8
1651242350000|2022-04-29 14:25:50|14443.4|14428.4|14446.2|14431.2|14446.7|14431.7|14440|14425|8
1651242360000|2022-04-29 14:26:00|14446.3|14431.3|14460.2|14445.2|14460.2|14445.2|14445.8|14430.8|5
1651242370000|2022-04-29 14:26:10|14459.4|14444.4|14467.3|14452.3|14469.6|14452.3|14459.4|14444.4|4
1651242380000|2022-04-29 14:26:20|14466.7|14451.7|14465.1|14450.1|14467.6|14452.6|14465.1|14450.1|4
1651242390000|2022-04-29 14:26:30|14465.6|14450.6|14461.4|14446.4|14465.6|14450.6|14461.4|14446.4|5
1651242400000|2022-04-29 14:26:40|14461.9|14446.9|14462.7|14447.7|14462.7|14447.7|14461.4|14446.4|1
1651242410000|2022-04-29 14:26:50|14463.1|14448.1|14463.7|14448.7|14466.1|14451.1|14463.1|14448.1|0
1651242420000|2022-04-29 14:27:00|14464.2|14449.2|14462.1|14447.1|14465.2|14450.2|14462.1|14447.1|12
1651242430000|2022-04-29 14:27:10|14461.9|14446.9|14461.9|14446.9|14461.9|14446.9|14461.9|14446.9|0
1651242440000|2022-04-29 14:27:20|14462.3|14447.3|14462.9|14447.9|14464.8|14449.8|14462.3|14447.3|1
1651242460000|2022-04-29 14:27:40|14462|14447|14461.8|14446.8|14463.3|14448.3|14461.8|14446.8|1
1651242470000|2022-04-29 14:27:50|14462.8|14447.8|14465.6|14450.6|14465.6|14450.6|14462.8|14447.8|2
1651242480000|2022-04-29 14:28:00|14478.5|14453.5|14486.2|14448.7|14486.2|14453.7|14478.5|14448.7|8
1651242490000|2022-04-29 14:28:10|14485.8|14448.3|14485.3|14447.8|14485.8|14448.3|14485.3|14447.8|2
1651242500000|2022-04-29 14:28:20|14480|14455|14479.8|14464.8|14480|14464.8|14475.4|14455|1
1651242510000|2022-04-29 14:28:30|14481.6|14466.6|14480.6|14465.6|14481.6|14466.6|14480.3|14465.3|2
1651242520000|2022-04-29 14:28:40|14481.9|14466.9|14482|14467|14485.4|14470.4|14481.8|14466.8|5
1651242530000|2022-04-29 14:28:50|14481.9|14466.9|14485.3|14470.3|14485.3|14470.3|14481.8|14466.8|9
1651242540000|2022-04-29 14:29:00|14484.8|14469.8|14486.7|14471.7|14487.2|14472.2|14484.6|14469.6|7
1651242550000|2022-04-29 14:29:10|14491.2|14476.2|14492.8|14477.8|14492.8|14477.8|14490.8|14475.8|3
1651242560000|2022-04-29 14:29:20|14496.4|14481.4|14503.2|14478.2|14503.2|14481.8|14496|14477.3|0
1651242570000|2022-04-29 14:29:30|14503.3|14478.3|14502|14477|14503.3|14486|14494.8|14477|4
1651242580000|2022-04-29 14:29:40|14496.1|14481.1|14502.1|14477.1|14502.1|14481.7|14495.8|14477.1|1
1651242590000|2022-04-29 14:29:50|14501.9|14476.9|14508.8|14493.8|14509.1|14494.1|14501.9|14476.9|4
1651242600000|2022-04-29 14:30:00|14509.1|14471.6|14497.9|14482.9|14510|14483.4|14490.4|14469.8|22
1651242610000|2022-04-29 14:30:10|14498.8|14483.8|14498.1|14483.1|14501.7|14486.7|14497.6|14482.6|8
1651242620000|2022-04-29 14:30:20|14497.7|14482.7|14497.7|14482.7|14498.2|14483.2|14495.9|14480.9|13
1651242630000|2022-04-29 14:30:30|14496.5|14481.5|14505.3|14490.3|14505.7|14490.7|14496|14481|11
1651242640000|2022-04-29 14:30:40|14505.4|14490.4|14505.4|14490.4|14505.4|14490.4|14505.4|14490.4|2
1651242650000|2022-04-29 14:30:50|14504.5|14489.5|14504.5|14489.5|14505.4|14490.4|14503.5|14488.5|0
1651242660000|2022-04-29 14:31:00|14502.3|14487.3|14504.9|14489.9|14504.9|14489.9|14501.9|14486.9|14
1651242670000|2022-04-29 14:31:10|14506.4|14491.4|14507.3|14492.3|14507.3|14492.3|14506.4|14491.4|2
1651242680000|2022-04-29 14:31:20|14509.5|14494.5|14514.4|14499.4|14514.4|14499.4|14509.5|14494.5|3
1651242690000|2022-04-29 14:31:30|14514.5|14499.5|14515.5|14500.5|14515.5|14500.5|14514.5|14499.5|1
1651242700000|2022-04-29 14:31:40|14515.2|14500.2|14522|14507|14522|14507|14514.7|14499.7|2
1651242720000|2022-04-29 14:32:00|14522.1|14507.1|14525.1|14510.1|14525.1|14510.1|14522.1|14507.1|0
1651242730000|2022-04-29 14:32:10|14525.6|14510.6|14537.1|14522.1|14537.1|14522.1|14525.2|14510.2|9
1651242740000|2022-04-29 14:32:20|14537|14522|14533.3|14518.3|14537|14522|14533.3|14518.3|2
1651242750000|2022-04-29 14:32:30|14535|14520|14542.1|14527.1|14542.1|14527.1|14535|14520|1
1651242760000|2022-04-29 14:32:40|14543|14528|14539.2|14524.2|14543|14528|14538.8|14523.8|7
1651242770000|2022-04-29 14:32:50|14538.8|14523.8|14536.9|14521.9|14538.8|14523.8|14536.2|14521.2|1
1651242780000|2022-04-29 14:33:00|14536.1|14521.1|14525.2|14510.2|14537.3|14522.3|14524.9|14509.9|8
1651242790000|2022-04-29 14:33:10|14523.4|14508.4|14520|14505|14523.4|14508.4|14519.9|14504.9|4
1651242800000|2022-04-29 14:33:20|14519.6|14504.6|14523.4|14508.4|14523.4|14508.4|14513.4|14498.4|9
1651242810000|2022-04-29 14:33:30|14523.2|14508.2|14500.6|14485.6|14523.2|14508.2|14498.8|14483.8|5
1651242820000|2022-04-29 14:33:40|14500.3|14485.3|14521.7|14506.7|14521.7|14506.7|14499|14484|8
1651242830000|2022-04-29 14:33:50|14522.2|14507.2|14516.5|14501.5|14522.2|14507.2|14515.1|14500.1|3
1651242840000|2022-04-29 14:34:00|14520|14505|14522.3|14507.3|14522.3|14507.3|14520|14505|0
1651242850000|2022-04-29 14:34:10|14522.2|14507.2|14522.2|14507.2|14522.2|14507.2|14522.2|14507.2|0
1651242870000|2022-04-29 14:34:30|14522|14507|14537|14512|14537|14515.3|14522|14507|9
1651242880000|2022-04-29 14:34:40|14531.3|14516.3|14534.5|14519.5|14539.1|14524.1|14531.3|14516.3|5
1651242890000|2022-04-29 14:34:50|14534.1|14519.1|14533.7|14518.7|14534.6|14519.6|14533.7|14518.7|3
1651242900000|2022-04-29 14:35:00|14533.5|14518.5|14526.1|14511.1|14533.5|14518.5|14524.6|14507.1|4
1651242910000|2022-04-29 14:35:10|14528.7|14513.7|14528.1|14513.1|14528.8|14513.8|14528.1|14513.1|1
1651242920000|2022-04-29 14:35:20|14527.9|14512.9|14528.4|14513.4|14528.4|14513.4|14527.9|14512.9|1
1651242930000|2022-04-29 14:35:30|14528.3|14513.3|14533.8|14518.8|14533.8|14518.8|14528.3|14513.3|4
1651242940000|2022-04-29 14:35:40|14533.9|14518.9|14534.8|14519.8|14534.8|14519.8|14533.9|14518.9|3
1651242950000|2022-04-29 14:35:50|14535.3|14520.3|14535.3|14520.3|14535.3|14520.3|14534.7|14519.7|5
1651242960000|2022-04-29 14:36:00|14535.4|14520.4|14534.4|14519.4|14535.4|14520.4|14534.4|14519.4|0
1651242970000|2022-04-29 14:36:10|14534.3|14519.3|14534.5|14519.5|14534.5|14519.5|14534.3|14519.3|2
1651242990000|2022-04-29 14:36:30|||||||||1
1651243000000|2022-04-29 14:36:40|||||||||1
1651243010000|2022-04-29 14:36:50|14534|14519|14535|14520|14535|14520|14534|14519|2
1651243020000|2022-04-29 14:37:00|14534.9|14519.9|14536.8|14521.8|14536.8|14521.8|14533.9|14518.9|6
1651243030000|2022-04-29 14:37:10|14541.6|14526.6|14541.8|14526.8|14541.8|14526.8|14541.6|14526.6|13
1651243040000|2022-04-29 14:37:20|14541.7|14526.7|14541.7|14526.7|14541.7|14526.7|14541.7|14526.7|2
1651243050000|2022-04-29 14:37:30|14549.3|14534.3|14550.4|14535.4|14550.4|14535.4|14549.3|14534.3|42
1651243060000|2022-04-29 14:37:40|14545.6|14530.6|14546.3|14531.3|14546.3|14531.3|14545.4|14530.4|6
1651243070000|2022-04-29 14:37:50|14552.4|14537.4|14557.4|14542.4|14557.4|14542.4|14552.4|14537.4|3
1651243080000|2022-04-29 14:38:00|14558.3|14543.3|14566.2|14551.2|14566.2|14551.2|14557.4|14542.4|5
1651243090000|2022-04-29 14:38:10|14566.3|14551.3|14568.9|14553.9|14568.9|14553.9|14560|14545|12
1651243100000|2022-04-29 14:38:20|14570.3|14555.3|14570.3|14555.3|14570.3|14555.3|14570.3|14555.3|0
1651243110000|2022-04-29 14:38:30|14570.8|14555.8|14570.8|14555.8|14570.8|14555.8|14570.8|14555.8|0
1651243120000|2022-04-29 14:38:40|14570.7|14555.7|14576.8|14561.8|14576.8|14561.8|14570.5|14555.5|8
1651243130000|2022-04-29 14:38:50|14580.3|14565.3|14580.3|14565.3|14580.3|14565.3|14579.9|14564.9|1
1651243140000|2022-04-29 14:39:00|14580.8|14565.8|14583.6|14568.6|14583.6|14568.6|14580.8|14565.8|2
1651243150000|2022-04-29 14:39:10|14584.4|14569.4|14595.2|14580.2|14595.2|14580.2|14584.4|14569.4|15
1651243160000|2022-04-29 14:39:20|14595.1|14580.1|14600.4|14585.4|14601.1|14586.1|14595.1|14580.1|73
1651243170000|2022-04-29 14:39:30|14600.3|14585.3|14601.1|14586.1|14601.1|14586.1|14598.6|14583.6|8
1651243180000|2022-04-29 14:39:40|14603.1|14588.1|14585.1|14570.1|14603.1|14588.1|14585.1|14570.1|8
1651243190000|2022-04-29 14:39:50|14580.7|14565.7|14581.7|14566.7|14583.3|14568.3|14579.9|14564.9|0
1651243200000|2022-04-29 14:40:00|14578.7|14563.7|14562.8|14547.8|14578.7|14563.7|14558.9|14543.9|6
1651243210000|2022-04-29 14:40:10|14562.4|14547.4|14538.3|14523.3|14562.4|14547.4|14533.3|14518.3|10
1651243220000|2022-04-29 14:40:20|14536.6|14521.6|14539|14524|14541.1|14526.1|14536.6|14521.6|9
1651243230000|2022-04-29 14:40:30|14538.9|14523.9|14538.9|14523.9|14538.9|14523.9|14538.4|14523.4|3
1651243240000|2022-04-29 14:40:40|14540.3|14525.3|14530.6|14515.6|14541.1|14526.1|14530.6|14515.6|7
1651243250000|2022-04-29 14:40:50|14530.4|14515.4|14524.2|14509.2|14530.4|14515.4|14523.4|14508.4|10
1651243260000|2022-04-29 14:41:00|14525.6|14510.6|14523|14508|14525.6|14510.6|14523|14508|7
1651243270000|2022-04-29 14:41:10|14522.6|14507.6|14496.8|14481.8|14522.6|14507.6|14496.3|14481.3|26
1651243280000|2022-04-29 14:41:20|14498.6|14483.6|14494.9|14469.9|14498.6|14483.6|14483.6|14468.6|20
1651243290000|2022-04-29 14:41:30|14494.8|14469.8|14487.6|14472.6|14494.8|14477|14484.7|14469.7|11
1651243300000|2022-04-29 14:41:40|14484.6|14469.6|14484.5|14469.5|14485.1|14470.1|14483.6|14468.6|6
1651243310000|2022-04-29 14:41:50|14484.9|14469.9|14484.9|14469.9|14484.9|14469.9|14484.9|14469.9|1
1651243320000|2022-04-29 14:42:00|14484.8|14469.8|14485.6|14470.6|14486.1|14471.1|14484.8|14469.8|1
1651243330000|2022-04-29 14:42:10|14485.2|14470.2|14469.9|14454.9|14485.2|14470.2|14469.5|14454.5|5
1651243340000|2022-04-29 14:42:20|14473.6|14458.6|14473.1|14458.1|14473.6|14458.6|14473.1|14458.1|1
1651243350000|2022-04-29 14:42:30|14473.6|14458.6|14473.2|14458.2|14473.6|14458.6|14473.2|14458.2|1
1651243360000|2022-04-29 14:42:40|14474.4|14459.4|14488.7|14463.7|14489.6|14464.6|14474.4|14459.4|10
1651243370000|2022-04-29 14:42:50|14482.8|14467.8|14492.5|14467.5|14492.5|14467.8|14482.4|14467.4|2
1651243380000|2022-04-29 14:43:00|14492.4|14477.4|14502.1|14487.1|14502.2|14487.2|14492.4|14477.4|3
1651243390000|2022-04-29 14:43:10|14505.2|14490.2|14505.6|14490.6|14505.6|14490.6|14505.2|14490.2|0
1651243400000|2022-04-29 14:43:20|14505.7|14490.7|14506.6|14491.6|14506.6|14491.6|14505.7|14490.7|4
1651243410000|2022-04-29 14:43:30|14507|14492|14512.5|14497.5|14513.1|14498.1|14507|14492|2
1651243420000|2022-04-29 14:43:40|14512|14497|14511.3|14496.3|14512.4|14497.4|14511|14496|7
1651243430000|2022-04-29 14:43:50|||||||||3
1651243450000|2022-04-29 14:44:10|14511.2|14496.2|14511.2|14496.2|14511.3|14496.3|14510.8|14495.8|1
1651243460000|2022-04-29 14:44:20|14510.8|14495.8|14522|14507|14522.3|14507.3|14510.8|14495.8|2
1651243470000|2022-04-29 14:44:30|14522.1|14507.1|14523.8|14508.8|14523.8|14508.8|14521.6|14506.6|0
1651243480000|2022-04-29 14:44:40|14522|14507|14522|14507|14522|14507|14522|14507|7
1651243490000|2022-04-29 14:44:50|14522.4|14507.4|14521.1|14506.1|14522.4|14507.4|14517.3|14502.3|4
1651243500000|2022-04-29 14:45:00|14522.4|14507.4|14539.9|14524.9|14539.9|14524.9|14522.4|14507.4|16
1651243510000|2022-04-29 14:45:10|14539.4|14524.4|14553.5|14538.5|14553.5|14538.5|14539.4|14524.4|14
1651243520000|2022-04-29 14:45:20|14554.4|14539.4|14543.5|14528.5|14554.5|14539.5|14541.5|14519.3|11
1651243530000|2022-04-29 14:45:30|14543.9|14528.9|14543.1|14528.1|14543.9|14528.9|14543.1|14528.1|1
1651243540000|2022-04-29 14:45:40|14545.4|14530.4|14532.4|14517.4|14545.4|14530.4|14532.4|14517.4|7
1651243550000|2022-04-29 14:45:50|14531|14516|14520|14505|14531|14516|14520|14505|1
1651243560000|2022-04-29 14:46:00|14519.6|14504.6|14531.3|14506.3|14531.3|14506.9|14516.9|14501.9|3
1651243570000|2022-04-29 14:46:10|14528.1|14513.1|14518.7|14503.7|14528.5|14513.5|14518.7|14503.7|3
1651243580000|2022-04-29 14:46:20|14518.2|14503.2|14510.6|14495.6|14518.2|14503.2|14510.6|14495.6|1
1651243590000|2022-04-29 14:46:30|14510.2|14495.2|14509|14494|14510.2|14495.2|14508.5|14493.5|1
1651243600000|2022-04-29 14:46:40|14509.1|14494.1|14512.5|14497.5|14512.5|14497.5|14509.1|14494.1|4
1651243610000|2022-04-29 14:46:50|14512.6|14497.6|14517.7|14502.7|14518.2|14503.2|14512.6|14497.6|7
1651243620000|2022-04-29 14:47:00|14517.8|14502.8|14517.8|14502.8|14518.2|14503.2|14517.4|14502.4|0
1651243630000|2022-04-29 14:47:10|14519.1|14504.1|14524.6|14509.6|14526.2|14511.2|14518.6|14503.6|3
1651243640000|2022-04-29 14:47:20|14524.1|14509.1|14524.7|14509.7|14526.4|14511.4|14523.3|14508.3|0
1651243650000|2022-04-29 14:47:30|14525.1|14510.1|14530|14515|14533.2|14518.2|14525.1|14510.1|4
1651243660000|2022-04-29 14:47:40|14532.2|14517.2|14534.2|14519.2|14534.2|14519.2|14531.5|14516.5|1
1651243670000|2022-04-29 14:47:50|14534.5|14519.5|14535|14520|14536.4|14521.4|14533.2|14518.2|2
1651243680000|2022-04-29 14:48:00|14535.5|14520.5|14537.6|14522.6|14537.7|14522.7|14534.4|14519.4|7
1651243690000|2022-04-29 14:48:10|14537.2|14522.2|14537.2|14522.2|14537.2|14522.2|14537.2|14522.2|1
1651243700000|2022-04-29 14:48:20|14536.7|14521.7|14537.6|14522.6|14537.6|14522.6|14536.7|14521.7|1
1651243710000|2022-04-29 14:48:30|14537.5|14522.5|14538.3|14523.3|14538.3|14523.3|14535.2|14520.2|5
1651243720000|2022-04-29 14:48:40|14538.7|14523.7|14541.2|14526.2|14541.2|14526.2|14538.7|14523.7|5
1651243730000|2022-04-29 14:48:50|14543.7|14528.7|14544.2|14529.2|14544.2|14529.2|14542.8|14527.8|2
1651243740000|2022-04-29 14:49:00|14544.6|14529.6|14546.7|14531.7|14550.3|14535.3|14544.6|14529.6|12
1651243750000|2022-04-29 14:49:10|14547.1|14532.1|14548.9|14533.9|14548.9|14533.9|14546.3|14531.3|1
1651243760000|2022-04-29 14:49:20|14549.4|14534.4|14554.6|14539.6|14555.1|14540.1|14549.4|14534.4|8
1651243770000|2022-04-29 14:49:30|14554.7|14539.7|14557.9|14542.9|14557.9|14542.9|14554.7|14539.7|2
1651243780000|2022-04-29 14:49:40|14557.5|14542.5|14549.9|14534.9|14558.1|14543.1|14549.5|14534.5|11
1651243790000|2022-04-29 14:49:50|14549.1|14534.1|14549.7|14534.7|14549.7|14534.7|14547.9|14532.9|1
1651243800000|2022-04-29 14:50:00|14551.9|14536.9|14555.4|14540.4|14555.4|14540.4|14551.4|14536.4|9
1651243810000|2022-04-29 14:50:10|14555.2|14540.2|14559.5|14544.5|14559.5|14544.5|14555.2|14540.2|7
1651243820000|2022-04-29 14:50:20|14559.4|14544.4|14538.7|14523.7|14559.4|14544.4|14533.4|14515.3|7
1651243830000|2022-04-29 14:50:30|14538.9|14523.9|14541.1|14526.1|14541.1|14526.1|14538.4|14523.4|0
1651243840000|2022-04-29 14:50:40|14540.2|14525.2|14551.2|14536.2|14551.2|14536.2|14540.2|14525.2|2
1651243850000|2022-04-29 14:50:50|14550.3|14535.3|14547.5|14532.5|14552.7|14537.7|14547.5|14532.5|3
1651243860000|2022-04-29 14:51:00|14549.2|14534.2|14549.7|14534.7|14550.2|14535.2|14548.3|14533.3|3
1651243870000|2022-04-29 14:51:10|14549.2|14534.2|14549.1|14534.1|14549.6|14534.6|14549.1|14534.1|0
1651243880000|2022-04-29 14:51:20|14549|14534|14548.5|14533.5|14549.8|14534.8|14548|14533|3
1651243890000|2022-04-29 14:51:30|14548|14533|14539.2|14524.2|14550.1|14535.1|14536.2|14521.2|7
1651243900000|2022-04-29 14:51:40|14538.1|14523.1|14536.6|14521.6|14538.1|14523.1|14535.2|14520.2|1
1651243910000|2022-04-29 14:51:50|14539.3|14524.3|14541.3|14526.3|14541.3|14526.3|14539.3|14524.3|0
1651243920000|2022-04-29 14:52:00|14546.5|14531.5|14539.6|14524.6|14549.2|14534.2|14539.6|14520.1|11
1651243930000|2022-04-29 14:52:10|14538.6|14523.6|14537.5|14522.5|14538.6|14523.6|14536.9|14521.9|0
1651243940000|2022-04-29 14:52:20|14537.1|14522.1|14536.6|14521.6|14537.1|14522.1|14536.6|14521.6|0
1651243950000|2022-04-29 14:52:30|14536.1|14521.1|14536.5|14521.5|14536.5|14521.5|14536.1|14521.1|0
1651243960000|2022-04-29 14:52:40|14537|14522|14536.3|14521.3|14537|14522|14536.3|14521.3|0
1651243970000|2022-04-29 14:52:50|14537.2|14522.2|14540.5|14525.5|14540.5|14525.5|14537.2|14522.2|2
1651243980000|2022-04-29 14:53:00|14542.2|14527.2|14545.8|14530.8|14545.8|14530.8|14542.2|14527.2|4
1651243990000|2022-04-29 14:53:10|14546.2|14531.2|14548.6|14533.6|14550.4|14535.4|14546.2|14531.2|10
1651244000000|2022-04-29 14:53:20|14549|14534|14548.9|14533.9|14549|14534|14548.9|14533.9|3
1651244010000|2022-04-29 14:53:30|14549|14534|14541.4|14526.4|14549|14534|14541.3|14526.3|9
1651244020000|2022-04-29 14:53:40|14541.8|14526.8|14541.8|14526.8|14541.8|14526.8|14541.4|14526.4|3
1651244030000|2022-04-29 14:53:50|14542.1|14527.1|14542.2|14527.2|14542.2|14527.2|14541.7|14526.7|3
1651244040000|2022-04-29 14:54:00|14542.1|14527.1|14543.4|14528.4|14543.4|14528.4|14542.1|14527.1|0
1651244050000|2022-04-29 14:54:10|14541.3|14526.3|14540.7|14525.7|14541.3|14526.3|14540.4|14525.4|4
1651244060000|2022-04-29 14:54:20|||||||||1
1651244070000|2022-04-29 14:54:30|14548.8|14533.8|14541.9|14526.9|14549.4|14534.4|14541.9|14526.9|3
1651244080000|2022-04-29 14:54:40|14541.4|14526.4|14545.9|14530.9|14545.9|14530.9|14541.4|14526.4|2
1651244090000|2022-04-29 14:54:50|14546.2|14531.2|14552.4|14537.4|14552.9|14537.9|14546.2|14531.2|7
1651244100000|2022-04-29 14:55:00|14548|14533|14553.3|14538.3|14553.3|14538.3|14546.8|14531.8|24
1651244110000|2022-04-29 14:55:10|14552.8|14537.8|14550.5|14535.5|14552.8|14537.8|14543.3|14528.3|14
1651244120000|2022-04-29 14:55:20|14549.5|14534.5|14549|14534|14549.5|14534.5|14545.5|14530.5|3
1651244130000|2022-04-29 14:55:30|14549.4|14534.4|14550.8|14535.8|14551.3|14536.3|14549.3|14534.3|2
1651244140000|2022-04-29 14:55:40|14550.2|14535.2|14543.5|14528.5|14550.5|14535.5|14543.5|14528.5|7
1651244150000|2022-04-29 14:55:50|14540.5|14525.5|14543.2|14528.2|14543.2|14528.2|14540.5|14525.5|2
1651244160000|2022-04-29 14:56:00|14543.7|14528.7|14543.7|14528.7|14543.7|14528.7|14543.7|14528.7|0
1651244170000|2022-04-29 14:56:10|14543.8|14528.8|14542.3|14527.3|14543.8|14528.8|14542.3|14527.3|0
1651244180000|2022-04-29 14:56:20|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|1
1651244190000|2022-04-29 14:56:30|||||||||1
1651244200000|2022-04-29 14:56:40|14542.1|14527.1|14544.5|14529.5|14544.5|14529.5|14542.1|14527.1|3
1651244210000|2022-04-29 14:56:50|14544.9|14529.9|14555.2|14540.2|14558|14543|14544.9|14529.9|3
1651244220000|2022-04-29 14:57:00|14559.1|14544.1|14559.4|14544.4|14559.4|14544.4|14559.1|14544.1|1
1651244230000|2022-04-29 14:57:10|14559.5|14544.5|14574.8|14559.8|14574.8|14559.8|14559.5|14544.5|14
1651244240000|2022-04-29 14:57:20|14574.9|14559.9|14577.5|14562.5|14577.6|14562.5|14566.9|14551.9|12
1651244250000|2022-04-29 14:57:30|14578.4|14563.4|14583.8|14568.8|14584.7|14569.7|14577.5|14562.5|3
1651244260000|2022-04-29 14:57:40|14579.4|14564.4|14580.7|14565.7|14580.8|14565.8|14579.4|14564.4|10
1651244270000|2022-04-29 14:57:50|14580.8|14565.8|14589.3|14574.3|14589.3|14574.3|14580.8|14565.8|3
1651244280000|2022-04-29 14:58:00|14588|14573|14585.7|14570.7|14588|14573|14584.7|14569.7|6
1651244290000|2022-04-29 14:58:10|14582.9|14567.9|14574.7|14559.7|14582.9|14567.9|14574.7|14559.7|7
1651244300000|2022-04-29 14:58:20|14578.2|14563.2|14574.7|14559.7|14578.7|14563.7|14574.7|14559.7|8
1651244310000|2022-04-29 14:58:30|14574.3|14559.3|14576.1|14561.1|14576.1|14561.1|14572.8|14557.8|3
1651244320000|2022-04-29 14:58:40|14577.5|14562.5|14586.3|14571.3|14586.3|14571.3|14577.5|14562.5|1
1651244330000|2022-04-29 14:58:50|14586.1|14571.1|14586.1|14571.1|14586.1|14571.1|14586.1|14571.1|0
1651244340000|2022-04-29 14:59:00|14585.7|14570.7|14588.2|14573.2|14588.2|14573.2|14585.7|14570.7|0
1651244350000|2022-04-29 14:59:10|14585.3|14570.3|14587.7|14572.7|14587.7|14572.7|14584.9|14569.9|2
1651244360000|2022-04-29 14:59:20|14586.8|14571.8|14586.8|14571.8|14586.8|14571.8|14586.8|14571.8|2
1651244370000|2022-04-29 14:59:30|14587.9|14572.9|14589.3|14574.3|14589.3|14574.3|14587.8|14572.8|2
1651244380000|2022-04-29 14:59:40|14589.2|14574.2|14589.5|14574.5|14589.5|14574.5|14589.2|14574.2|4
1651244390000|2022-04-29 14:59:50|14584|14569|14575.7|14560.7|14584|14569|14575.7|14560.7|8
1651244400000|2022-04-29 15:00:00|14577.8|14562.8|14576.5|14561.5|14577.8|14562.8|14575.7|14560.7|4
1651244410000|2022-04-29 15:00:10|14577.4|14562.4|14576.1|14561.1|14577.4|14562.4|14576.1|14561.1|3
1651244420000|2022-04-29 15:00:20|14575.1|14560.1|14568.8|14553.8|14575.1|14560.1|14567.9|14552.9|16
1651244430000|2022-04-29 15:00:30|14570.1|14555.1|14560.4|14545.4|14570.1|14555.1|14560.4|14545.4|1
1651244440000|2022-04-29 15:00:40|14558.1|14543.1|14559.8|14544.8|14561.1|14546.1|14557.8|14542.8|1
1651244450000|2022-04-29 15:00:50|14560.3|14545.3|14556.2|14541.2|14560.7|14545.7|14556.2|14541.2|2
1651244460000|2022-04-29 15:01:00|14555.9|14540.9|14548.8|14533.8|14555.9|14540.9|14548.8|14533.8|1
1651244470000|2022-04-29 15:01:10|14548.3|14533.3|14556.7|14541.7|14556.7|14541.7|14548.3|14533.3|2
1651244480000|2022-04-29 15:01:20|14557.1|14542.1|14557.1|14542.1|14557.1|14542.1|14556.6|14541.6|0
1651244490000|2022-04-29 15:01:30|14557.9|14542.9|14559.4|14544.4|14559.4|14544.4|14557.9|14542.9|0
1651244500000|2022-04-29 15:01:40|14559.9|14544.9|14559.9|14544.9|14559.9|14544.9|14559.9|14544.9|0
1651244510000|2022-04-29 15:01:50|14563.7|14548.7|14568.1|14553.1|14568.6|14553.6|14563.7|14548.7|2
1651244520000|2022-04-29 15:02:00|14568.5|14553.5|14569.4|14554.4|14571.4|14556.4|14568.1|14553.1|9
1651244530000|2022-04-29 15:02:10|14569.9|14554.9|14570.4|14555.4|14570.4|14555.4|14569.9|14554.9|3
1651244540000|2022-04-29 15:02:20|14573.7|14558.7|14569.6|14554.6|14573.7|14558.7|14569.6|14554.6|4
1651244550000|2022-04-29 15:02:30|14570.1|14555.1|14573.5|14558.5|14574.3|14559.3|14570.1|14555.1|2
1651244560000|2022-04-29 15:02:40|14573.4|14558.4|14573.4|14558.4|14573.4|14558.4|14573.4|14558.4|1
1651244570000|2022-04-29 15:02:50|14577.1|14562.1|14577.1|14562.1|14577.1|14562.1|14577.1|14562.1|0
1651244580000|2022-04-29 15:03:00|14577|14562|14583.3|14568.3|14584|14568.3|14577|14558.8|4
1651244590000|2022-04-29 15:03:10|14584.3|14569.3|14582.1|14567.1|14584.6|14569.6|14581.6|14566.6|2
1651244600000|2022-04-29 15:03:20|||||||||1
1651244610000|2022-04-29 15:03:30|14583.5|14568.5|14609.1|14594.1|14610.3|14595.3|14583.5|14568.5|11
1651244620000|2022-04-29 15:03:40|14609.6|14594.6|14633.6|14618.6|14633.6|14618.6|14609.6|14594.6|27
1651244630000|2022-04-29 15:03:50|14632.8|14617.8|14633.1|14618.1|14640.8|14625.8|14632.7|14617.7|7
1651244640000|2022-04-29 15:04:00|14633|14618|14624.1|14609.1|14633|14618|14624.1|14609.1|12
1651244650000|2022-04-29 15:04:10|14626.8|14611.8|14624.6|14609.6|14627.8|14612.8|14624.2|14609.2|8
1651244660000|2022-04-29 15:04:20|14625.1|14610.1|14623.6|14608.6|14626|14611|14623.6|14608.6|1
1651244670000|2022-04-29 15:04:30|14623.1|14608.1|14623.1|14608.1|14623.1|14608.1|14623.1|14608.1|0
1651244680000|2022-04-29 15:04:40|14622.6|14607.6|14633.5|14618.5|14634|14619|14622.1|14607.1|5
1651244690000|2022-04-29 15:04:50|14634|14619|14640|14625|14640|14625|14634|14619|12
1651244700000|2022-04-29 15:05:00|14640.1|14625.1|14633.1|14618.1|14640.1|14625.1|14633|14618|3
1651244710000|2022-04-29 15:05:10|14631.3|14616.3|14636.6|14621.6|14637.3|14622.3|14631.1|14616.1|11
1651244720000|2022-04-29 15:05:20|14637.1|14622.1|14634|14619|14639|14624|14633.8|14618.8|10
1651244730000|2022-04-29 15:05:30|14635|14620|14635.2|14620.2|14635.2|14620.2|14634.7|14619.7|2
1651244740000|2022-04-29 15:05:40|14636.5|14621.5|14639.7|14624.7|14639.7|14624.7|14636.5|14621.5|17
1651244750000|2022-04-29 15:05:50|14639.4|14624.4|14641.8|14626.8|14641.8|14626.8|14638.5|14623.5|14
1651244760000|2022-04-29 15:06:00|14640.9|14625.9|14635.6|14620.6|14640.9|14625.9|14635.6|14620.6|5
1651244770000|2022-04-29 15:06:10|14634.7|14619.7|14635.2|14620.2|14635.2|14620.2|14634.7|14619.7|0
1651244780000|2022-04-29 15:06:20|14634.7|14619.7|14634.7|14619.7|14636.9|14621.9|14634.7|14619.7|3
1651244790000|2022-04-29 15:06:30|14634.6|14619.6|14656.6|14641.6|14656.6|14641.6|14634.1|14619.1|18
1651244800000|2022-04-29 15:06:40|14656.5|14641.5|14659.7|14644.7|14661.1|14646.1|14656.5|14641.5|1
1651244810000|2022-04-29 15:06:50|14658.8|14643.8|14651|14636|14660.2|14645.2|14651|14636|12
1651244820000|2022-04-29 15:07:00|14652.7|14637.7|14654.4|14639.4|14660.3|14640.8|14651.6|14635.3|3
1651244830000|2022-04-29 15:07:10|14653.8|14638.8|14661|14646|14661|14646|14653.8|14638.8|1
1651244840000|2022-04-29 15:07:20|14660.5|14645.5|14651.7|14636.7|14660.5|14645.5|14651.7|14636.7|3
1651244850000|2022-04-29 15:07:30|14653|14638|14661.5|14646.5|14661.9|14646.9|14651.8|14636.8|18
1651244860000|2022-04-29 15:07:40|14661.9|14646.9|14661.6|14646.6|14665.9|14650.9|14660.7|14645.7|12
1651244870000|2022-04-29 15:07:50|14661.1|14646.1|14661.6|14646.6|14661.6|14646.6|14655.6|14640.6|7
1651244880000|2022-04-29 15:08:00|14659.8|14644.8|14659.1|14644.1|14661|14646|14656.8|14641.8|8
1651244890000|2022-04-29 15:08:10|14658.6|14643.6|14658.9|14643.9|14659.5|14644.5|14658.5|14643.5|0
1651244900000|2022-04-29 15:08:20|14659|14644|14659.6|14644.6|14659.6|14644.6|14657.7|14642.7|1
1651244910000|2022-04-29 15:08:30|14659.7|14644.7|14666.9|14651.9|14666.9|14651.9|14659.5|14644.5|3
1651244920000|2022-04-29 15:08:40|14665.1|14650.1|14667.9|14652.9|14667.9|14652.9|14663.5|14648.5|11
1651244930000|2022-04-29 15:08:50|14666.9|14651.9|14670.2|14655.2|14670.2|14655.2|14666.8|14651.8|3
1651244940000|2022-04-29 15:09:00|14667.5|14652.5|14667.7|14652.7|14667.8|14652.8|14666.3|14651.3|7
1651244950000|2022-04-29 15:09:10|14666.3|14651.3|14663.5|14648.5|14666.3|14651.3|14659.6|14644.6|2
1651244960000|2022-04-29 15:09:20|14663.9|14648.9|14665|14650|14667.2|14652.2|14663.9|14648.9|0
1651244970000|2022-04-29 15:09:30|14665.5|14650.5|14669.5|14654.5|14670.5|14655.5|14665.5|14650.5|4
1651244980000|2022-04-29 15:09:40|14670|14655|14670.1|14655.1|14670.1|14655.1|14669.7|14654.7|2
1651244990000|2022-04-29 15:09:50|14669.8|14654.8|14653.8|14638.8|14670.1|14655.1|14652.1|14637.1|6
1651245000000|2022-04-29 15:10:00|14653.9|14638.9|14661.6|14646.6|14662.8|14647.8|14653.9|14638.9|6
1651245010000|2022-04-29 15:10:10|14663.1|14648.1|14665.2|14650.2|14668.7|14653.7|14663.1|14648.1|10
1651245020000|2022-04-29 15:10:20|14665.1|14650.1|14671.8|14656.8|14673|14658|14665.1|14650.1|4
1651245030000|2022-04-29 15:10:30|14672.3|14657.3|14668.7|14653.7|14672.3|14657.3|14668.3|14653.3|5
1651245040000|2022-04-29 15:10:40|14669.6|14654.6|14669.7|14654.7|14670.4|14655.4|14669.6|14654.6|0
1651245050000|2022-04-29 15:10:50|14668.9|14653.9|14661.2|14646.2|14668.9|14653.9|14661.2|14646.2|6
1651245060000|2022-04-29 15:11:00|14662.9|14647.9|14663.5|14648.5|14663.5|14648.5|14661.2|14646.2|3
1651245070000|2022-04-29 15:11:10|14663.4|14648.4|14662.6|14647.6|14663.4|14648.4|14662.6|14647.6|1
1651245080000|2022-04-29 15:11:20|14662.2|14647.2|14657.3|14642.3|14662.2|14647.2|14657.3|14642.3|3
1651245090000|2022-04-29 15:11:30|14656.9|14641.9|14660.8|14645.8|14660.8|14645.8|14656.4|14641.4|1
1651245100000|2022-04-29 15:11:40|14658.2|14643.2|14658.2|14643.2|14658.2|14643.2|14658.2|14643.2|0
1651245120000|2022-04-29 15:12:00|14658.1|14643.1|14665.1|14650.1|14666.6|14651.6|14658.1|14643.1|4
1651245130000|2022-04-29 15:12:10|14664.2|14649.2|14660.3|14645.3|14664.2|14649.2|14660.3|14645.3|2
1651245140000|2022-04-29 15:12:20|14667.3|14652.3|14667.1|14652.1|14668.9|14653.9|14667.1|14652.1|4
1651245150000|2022-04-29 15:12:30|14666.7|14651.7|14657.1|14642.1|14666.7|14651.7|14656.7|14641.7|10
1651245160000|2022-04-29 15:12:40|14657.2|14642.2|14655.3|14640.3|14657.2|14642.2|14654.8|14639.8|2
1651245170000|2022-04-29 15:12:50|14654.6|14639.6|14652.9|14637.9|14654.6|14639.6|14649.5|14634.5|4
1651245180000|2022-04-29 15:13:00|14653.7|14638.7|14657.7|14642.7|14657.7|14642.7|14652.9|14637.9|2
1651245190000|2022-04-29 15:13:10|14658.2|14643.2|14660.7|14645.7|14660.7|14645.7|14658.2|14643.2|0
1651245200000|2022-04-29 15:13:20|14661.3|14646.3|14665.5|14650.5|14665.5|14650.5|14661.3|14646.3|2
1651245210000|2022-04-29 15:13:30|14665.6|14650.6|14673.2|14658.2|14674|14659|14665.3|14650.3|4
1651245220000|2022-04-29 15:13:40|14670.5|14655.5|14673.1|14658.1|14674|14659|14670|14655|5
1651245230000|2022-04-29 15:13:50|14673.5|14658.5|14680.5|14665.5|14680.5|14665.5|14671.2|14656.2|15
1651245240000|2022-04-29 15:14:00|14678.6|14663.6|14678|14663|14678.6|14663.6|14678|14663|3
1651245250000|2022-04-29 15:14:10|14679.1|14664.1|14674.4|14659.4|14682.6|14667.6|14673|14658|28
1651245260000|2022-04-29 15:14:20|14672.4|14657.4|14669.9|14654.9|14672.4|14657.4|14668.9|14653.9|3
1651245270000|2022-04-29 15:14:30|14669.8|14654.8|14670.9|14655.9|14670.9|14655.9|14669.3|14654.3|3
1651245280000|2022-04-29 15:14:40|14671.3|14656.3|14679.6|14664.6|14679.6|14664.6|14671.3|14656.3|12
1651245290000|2022-04-29 15:14:50|14682.4|14667.4|14681.4|14666.4|14682.4|14667.4|14678.8|14663.8|7
1651245300000|2022-04-29 15:15:00|14680.9|14665.9|14680.9|14665.9|14681.8|14666.8|14680.1|14665.1|2
1651245310000|2022-04-29 15:15:10|14680.1|14665.1|14682.7|14667.7|14682.7|14667.7|14680.1|14665.1|2
1651245320000|2022-04-29 15:15:20|14683.6|14668.6|14683.6|14668.6|14683.6|14668.6|14683.1|14668.1|2
1651245330000|2022-04-29 15:15:30|14683.5|14668.5|14678.1|14663.1|14683.5|14668.5|14677.6|14662.6|1
1651245340000|2022-04-29 15:15:40|14678.5|14663.5|14679.5|14664.5|14680|14665|14678.5|14663.5|0
1651245350000|2022-04-29 15:15:50|14679.7|14664.7|14679.7|14664.7|14679.7|14664.7|14679.7|14664.7|3
1651245360000|2022-04-29 15:16:00|14679.2|14664.2|14677.2|14662.2|14679.2|14664.2|14677.2|14662.2|1
1651245370000|2022-04-29 15:16:10|14676.7|14661.7|14675.7|14660.7|14677.7|14662.7|14675.7|14660.7|13
1651245380000|2022-04-29 15:16:20|14680.9|14665.9|14667.8|14652.8|14680.9|14665.9|14667.8|14652.8|13
1651245390000|2022-04-29 15:16:30|14663.5|14648.5|14662.8|14647.8|14663.5|14648.5|14662.8|14647.8|2
1651245400000|2022-04-29 15:16:40|14663.2|14648.2|14663.2|14648.2|14663.6|14648.6|14663.2|14648.2|0
1651245410000|2022-04-29 15:16:50|14662.3|14647.3|14662.3|14647.3|14662.8|14647.8|14662.3|14647.3|0
1651245420000|2022-04-29 15:17:00|14663.1|14648.1|14665.9|14650.9|14666.4|14651.4|14663.1|14648.1|3
1651245430000|2022-04-29 15:17:10|14662.9|14647.9|14662.4|14647.4|14662.9|14647.9|14662.4|14647.4|10
1651245440000|2022-04-29 15:17:20|||||||||1
1651245450000|2022-04-29 15:17:30|14662.3|14647.3|14662.3|14647.3|14662.3|14647.3|14662.3|14647.3|0
1651245460000|2022-04-29 15:17:40|14662.4|14647.4|14660.7|14645.7|14662.4|14647.4|14659.9|14644.9|12
1651245470000|2022-04-29 15:17:50|14660|14645|14659.9|14644.9|14660|14645|14659.9|14644.9|0
1651245480000|2022-04-29 15:18:00|14659.8|14644.8|14652.2|14637.2|14659.8|14644.8|14650.8|14635.8|8
1651245490000|2022-04-29 15:18:10|14635.9|14620.9|14628.8|14613.8|14636|14621|14628.8|14613.8|12
1651245500000|2022-04-29 15:18:20|14629.7|14614.7|14629.7|14614.7|14629.7|14614.7|14629.7|14614.7|1
1651245510000|2022-04-29 15:18:30|14630.6|14615.6|14628.7|14613.7|14630.6|14615.6|14628.2|14613.2|1
1651245520000|2022-04-29 15:18:40|14628.3|14613.3|14628.3|14613.3|14628.6|14613.6|14628.2|14613.2|7
1651245530000|2022-04-29 15:18:50|14628.5|14613.5|14621.1|14606.1|14628.5|14613.5|14621|14606|3
1651245540000|2022-04-29 15:19:00|14621|14606|14618.2|14603.2|14621.1|14606.1|14618.2|14603.2|2
1651245550000|2022-04-29 15:19:10|14621.7|14606.7|14613.4|14598.4|14622.1|14607.1|14613.4|14598.4|1
1651245560000|2022-04-29 15:19:20|14611.5|14596.5|14614.6|14589.6|14614.6|14596.9|14611.5|14588.9|16
1651245570000|2022-04-29 15:19:30|14614.9|14589.9|14607.3|14592.3|14614.9|14592.3|14605.5|14589.5|2
1651245580000|2022-04-29 15:19:40|14608.3|14593.3|14607.8|14592.8|14608.3|14593.3|14607.8|14592.8|2
1651245600000|2022-04-29 15:20:00|14606.8|14591.8|14607.6|14592.6|14607.6|14592.6|14606.3|14591.3|2
1651245610000|2022-04-29 15:20:10|14607.5|14592.5|14605.1|14590.1|14607.5|14592.5|14605.1|14590.1|1
1651245620000|2022-04-29 15:20:20|14605.5|14590.5|14605|14590|14605.5|14590.5|14605|14590|2
1651245630000|2022-04-29 15:20:30|14604.9|14589.9|14605.1|14590.1|14605.1|14590.1|14604.9|14589.9|7
1651245640000|2022-04-29 15:20:40|14605.5|14590.5|14605.5|14590.5|14605.5|14590.5|14605.5|14590.5|0
1651245650000|2022-04-29 15:20:50|14605.6|14590.6|14604.4|14589.4|14605.8|14590.8|14604.4|14589.4|5
1651245660000|2022-04-29 15:21:00|14604.9|14589.9|14605.2|14590.2|14605.2|14590.2|14604.7|14589.7|0
1651245670000|2022-04-29 15:21:10|14605.6|14590.6|14605.2|14590.2|14605.6|14590.6|14605.2|14590.2|0
1651245690000|2022-04-29 15:21:30|14605.1|14590.1|14594.8|14579.8|14605.1|14590.1|14593.8|14578.8|5
1651245700000|2022-04-29 15:21:40|14594.3|14579.3|14593.5|14578.5|14594.4|14579.4|14593.5|14578.5|0
1651245710000|2022-04-29 15:21:50|14590.4|14575.4|14588.3|14573.3|14590.4|14575.4|14588.3|14573.3|1
1651245720000|2022-04-29 15:22:00|14588|14573|14588|14573|14588.5|14573.5|14588|14573|3
1651245730000|2022-04-29 15:22:10|14588.4|14573.4|14590|14575|14593|14578|14588.4|14573.4|19
1651245740000|2022-04-29 15:22:20|14589.6|14574.6|14581.4|14566.4|14589.6|14574.6|14581.4|14566.4|5
1651245750000|2022-04-29 15:22:30|14584.9|14569.9|14584.9|14569.9|14584.9|14569.9|14584.9|14569.9|0
1651245760000|2022-04-29 15:22:40|14588.6|14573.6|14587.1|14572.1|14588.6|14573.6|14585.4|14570.4|11
1651245770000|2022-04-29 15:22:50|14587|14572|14586.5|14571.5|14587|14572|14586.5|14571.5|1
1651245780000|2022-04-29 15:23:00|14586.6|14571.6|14586.2|14571.2|14588.4|14573.4|14586.2|14571.2|2
1651245790000|2022-04-29 15:23:10|14585.7|14570.7|14574|14559|14585.7|14570.7|14574|14559|6
1651245800000|2022-04-29 15:23:20|14573|14558|14573|14558|14573.5|14558.5|14573|14558|2
1651245810000|2022-04-29 15:23:30|14572.9|14557.9|14563.3|14548.3|14572.9|14557.9|14563.3|14548.3|25
1651245820000|2022-04-29 15:23:40|14563.1|14548.1|14562.3|14547.3|14564.7|14549.7|14562.3|14547.3|5
1651245830000|2022-04-29 15:23:50|14562.8|14547.8|14559.9|14544.9|14567.7|14552.7|14559.9|14544.9|4
1651245840000|2022-04-29 15:24:00|14560.8|14545.8|14562.6|14547.6|14562.8|14547.8|14560.8|14545.8|2
1651245850000|2022-04-29 15:24:10|14561.7|14546.7|14561.7|14546.7|14562.2|14547.2|14561.7|14546.7|1
1651245870000|2022-04-29 15:24:30|14561.2|14546.2|14561.2|14546.2|14561.2|14546.2|14561.2|14546.2|0
1651245880000|2022-04-29 15:24:40|14561.1|14546.1|14565|14550|14565.2|14550.2|14561.1|14546.1|2
1651245890000|2022-04-29 15:24:50|14565.5|14550.5|14567.3|14552.3|14567.7|14552.7|14565.5|14550.5|3
1651245900000|2022-04-29 15:25:00|14574.7|14559.7|14549.3|14534.3|14574.7|14559.7|14549.3|14534.3|15
1651245910000|2022-04-29 15:25:10|14562.1|14547.1|14558.7|14543.7|14562.1|14547.1|14558.7|14543.7|7
1651245920000|2022-04-29 15:25:20|14558.2|14543.2|14560|14545|14560|14545|14557.8|14542.8|0
1651245930000|2022-04-29 15:25:30|14559.9|14544.9|14563.3|14548.3|14567.9|14552.9|14559.9|14544.9|11
1651245940000|2022-04-29 15:25:40|14562|14547|14560.5|14545.5|14562|14547|14560.5|14545.5|1
1651245950000|2022-04-29 15:25:50|14561|14546|14576.6|14551.6|14576.6|14558|14561|14546|4
1651245960000|2022-04-29 15:26:00|14572.5|14557.5|14572.2|14557.2|14576.6|14558.4|14570.7|14551.6|3
1651245970000|2022-04-29 15:26:10|14572.6|14557.6|14572.2|14557.2|14572.7|14557.7|14572|14557|10
1651245980000|2022-04-29 15:26:20|14572.1|14557.1|14553.9|14538.9|14572.1|14557.1|14553.9|14538.9|8
1651245990000|2022-04-29 15:26:30|14553.4|14538.4|14546.4|14531.4|14553.4|14538.4|14545.9|14530.9|1
1651246010000|2022-04-29 15:26:50|14545.8|14530.8|14541.2|14526.2|14545.8|14530.8|14541.2|14526.2|9
1651246020000|2022-04-29 15:27:00|14542.5|14527.5|14541.5|14526.5|14542.5|14527.5|14540.2|14525.2|2
1651246030000|2022-04-29 15:27:10|14542.4|14527.4|14544.5|14529.5|14558.4|14535.3|14542.4|14527.4|2
1651246040000|2022-04-29 15:27:20|14544|14529|14544|14529|14544|14529|14544|14529|0
1651246050000|2022-04-29 15:27:30|||||||||1
1651246080000|2022-04-29 15:28:00|14545.7|14530.7|14545.7|14530.7|14545.7|14530.7|14545.7|14530.7|0
1651246090000|2022-04-29 15:28:10|14546.5|14531.5|14549.3|14534.3|14549.3|14534.3|14546.5|14531.5|6
1651246100000|2022-04-29 15:28:20|14549.2|14534.2|14543.6|14528.6|14549.7|14534.7|14543.6|14528.6|14
1651246110000|2022-04-29 15:28:30|14548.8|14533.8|14549.6|14534.6|14549.6|14534.6|14546.1|14531.1|3
1651246120000|2022-04-29 15:28:40|14549.5|14534.5|14553.9|14538.9|14555.4|14540.4|14549.5|14534.5|3
1651246130000|2022-04-29 15:28:50|14553.4|14538.4|14552.8|14537.8|14553.4|14538.4|14551.3|14536.3|0
1651246140000|2022-04-29 15:29:00|14558.2|14543.2|14560.5|14545.5|14560.5|14545.5|14556.2|14541.2|4
1651246150000|2022-04-29 15:29:10|14560.1|14545.1|14563.1|14548.1|14563.1|14548.1|14560.1|14545.1|7
1651246170000|2022-04-29 15:29:30|14562.9|14547.9|14560.5|14545.5|14562.9|14547.9|14560.5|14545.5|1
1651246180000|2022-04-29 15:29:40|14560.9|14545.9|14560.9|14545.9|14560.9|14545.9|14560.5|14545.5|0
1651246190000|2022-04-29 15:29:50|14559.9|14544.9|14559|14544|14560.9|14545.9|14558.5|14543.5|3
1651246200000|2022-04-29 15:30:00|14561|14546|14561.6|14546.6|14561.6|14546.6|14561|14546|3
1651246210000|2022-04-29 15:30:10|14561.1|14546.1|14561.1|14546.1|14561.5|14546.5|14561.1|14546.1|0
1651246230000|2022-04-29 15:30:30|14560.6|14545.6|14562.5|14547.5|14562.8|14547.8|14560.5|14545.5|2
1651246240000|2022-04-29 15:30:40|14562.4|14547.4|14562.4|14547.4|14562.4|14547.4|14562.4|14547.4|0
1651246250000|2022-04-29 15:30:50|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|1
1651246260000|2022-04-29 15:31:00|14562.1|14547.1|14562|14547|14562.1|14547.1|14561.1|14546.1|3
1651246270000|2022-04-29 15:31:10|14562.4|14547.4|14562.4|14547.4|14562.4|14547.4|14562.4|14547.4|2
1651246280000|2022-04-29 15:31:20|14562.9|14547.9|14562.9|14547.9|14562.9|14547.9|14562.9|14547.9|1
1651246290000|2022-04-29 15:31:30|14562.6|14547.6|14562.9|14547.9|14562.9|14547.9|14562.6|14547.6|4
1651246300000|2022-04-29 15:31:40|14562.7|14547.7|14562.7|14547.7|14562.7|14547.7|14562.7|14547.7|0
1651246310000|2022-04-29 15:31:50|14569.8|14554.8|14567|14552|14569.8|14554.8|14566.6|14551.6|6
1651246320000|2022-04-29 15:32:00|14566.9|14551.9|14560.3|14545.3|14566.9|14551.9|14560.3|14545.3|8
1651246330000|2022-04-29 15:32:10|14561.3|14546.3|14561.7|14546.7|14561.7|14546.7|14560.3|14545.3|2
1651246340000|2022-04-29 15:32:20|14562.1|14547.1|14561.7|14546.7|14562.1|14547.1|14561.7|14546.7|3
1651246360000|2022-04-29 15:32:40|14561.2|14546.2|14561.6|14546.6|14562|14547|14561.2|14546.2|0
1651246380000|2022-04-29 15:33:00|14563.3|14548.3|14563.3|14548.3|14563.3|14548.3|14563.3|14548.3|0
1651246390000|2022-04-29 15:33:10|14563.4|14548.4|14563.4|14548.4|14563.4|14548.4|14563.4|14548.4|2
1651246400000|2022-04-29 15:33:20|||||||||2
1651246420000|2022-04-29 15:33:40|14563.9|14548.9|14564.4|14549.4|14564.4|14549.4|14563.9|14548.9|12
1651246430000|2022-04-29 15:33:50|14565.3|14550.3|14565.3|14550.3|14565.3|14550.3|14565.3|14550.3|1
1651246440000|2022-04-29 15:34:00|14566.4|14551.4|14572.9|14557.9|14572.9|14557.9|14566.4|14551.4|5
1651246450000|2022-04-29 15:34:10|14573.8|14558.8|14576.2|14561.2|14576.2|14561.2|14573.8|14558.8|2
1651246460000|2022-04-29 15:34:20|14576.7|14561.7|14579.7|14564.7|14579.7|14564.7|14576.7|14561.7|5
1651246470000|2022-04-29 15:34:30|14579.6|14564.6|14579.7|14564.7|14579.7|14564.7|14579.6|14564.6|1
1651246480000|2022-04-29 15:34:40|14579.5|14564.5|14579.5|14564.5|14579.5|14564.5|14579.5|14564.5|0
1651246500000|2022-04-29 15:35:00|14579.4|14564.4|14588.4|14573.4|14589.7|14574.7|14579.4|14564.4|9
1651246510000|2022-04-29 15:35:10|14588.3|14573.3|14589.8|14574.8|14589.8|14574.8|14588.3|14573.3|3
1651246520000|2022-04-29 15:35:20|14589.6|14574.6|14589.6|14574.6|14589.6|14574.6|14589.6|14574.6|1
1651246530000|2022-04-29 15:35:30|14589.5|14574.5|14591|14576|14591|14576|14589.5|14574.5|1
1651246540000|2022-04-29 15:35:40|14591.2|14576.2|14591.7|14576.7|14591.7|14576.7|14591.2|14576.2|5
1651246550000|2022-04-29 15:35:50|14592.3|14577.3|14599.3|14584.3|14599.3|14584.3|14592.3|14577.3|4
1651246560000|2022-04-29 15:36:00|14600.2|14585.2|14591.8|14576.8|14600.2|14585.2|14590|14575|25
1651246570000|2022-04-29 15:36:10|||||||||1
1651246580000|2022-04-29 15:36:20|14591.9|14576.9|14581.6|14566.6|14591.9|14576.9|14581.6|14566.6|6
1651246590000|2022-04-29 15:36:30|14581.4|14566.4|14581.1|14566.1|14581.4|14566.4|14578.2|14563.2|0
1651246600000|2022-04-29 15:36:40|14580.6|14565.6|14574|14559|14580.6|14565.6|14574|14559|9
1651246610000|2022-04-29 15:36:50|14572.5|14557.5|14562|14547|14572.5|14557.5|14562|14547|10
1651246620000|2022-04-29 15:37:00|14561.9|14546.9|14562.3|14547.3|14562.3|14547.3|14561.8|14546.8|0
1651246630000|2022-04-29 15:37:10|14561.9|14546.9|14561.8|14546.8|14562.2|14547.2|14561.8|14546.8|0
1651246640000|2022-04-29 15:37:20|14561.7|14546.7|14559.2|14544.2|14561.9|14546.9|14559.2|14544.2|3
1651246650000|2022-04-29 15:37:30|14555.3|14540.3|14555.9|14540.9|14557.7|14542.7|14552.8|14537.8|19
1651246660000|2022-04-29 15:37:40|14555.8|14540.8|14556|14541|14556.4|14541.4|14555.8|14540.8|2
1651246670000|2022-04-29 15:37:50|14556.4|14541.4|14556.4|14541.4|14556.4|14541.4|14556.1|14541.1|2
1651246680000|2022-04-29 15:38:00|14557.9|14542.9|14557.9|14542.9|14557.9|14542.9|14557.9|14542.9|0
1651246700000|2022-04-29 15:38:20|14557.7|14542.7|14557.7|14542.7|14557.7|14542.7|14557.7|14542.7|1
1651246710000|2022-04-29 15:38:30|14558.2|14543.2|14546.2|14531.2|14558.2|14543.2|14542.7|14527.7|5
1651246720000|2022-04-29 15:38:40|14546.7|14531.7|14546.5|14531.5|14546.7|14531.7|14546.5|14531.5|1
1651246730000|2022-04-29 15:38:50|14545.6|14530.6|14545.5|14530.5|14545.6|14530.6|14545.5|14530.5|0
1651246740000|2022-04-29 15:39:00|14545|14530|14541.6|14526.6|14547.6|14532.6|14541.6|14526.6|6
1651246750000|2022-04-29 15:39:10|14541.3|14526.3|14540|14525|14541.3|14526.3|14540|14525|1
1651246770000|2022-04-29 15:39:30|14539.9|14524.9|14542.8|14527.8|14545.6|14530.6|14539.9|14524.9|1
1651246780000|2022-04-29 15:39:40|14543.3|14528.3|14543.7|14528.7|14543.7|14528.7|14543.3|14528.3|2
1651246800000|2022-04-29 15:40:00|14543.4|14528.4|14544.3|14529.3|14544.3|14529.3|14543.4|14528.4|1
1651246810000|2022-04-29 15:40:10|14540.4|14525.4|14539|14524|14540.4|14525.4|14539|14524|2
1651246820000|2022-04-29 15:40:20|14538.9|14523.9|14538.9|14523.9|14538.9|14523.9|14538.9|14523.9|1
1651246830000|2022-04-29 15:40:30|14538.5|14523.5|14538.5|14523.5|14538.5|14523.5|14538.5|14523.5|0
1651246840000|2022-04-29 15:40:40|14538.4|14523.4|14536.6|14521.6|14538.4|14523.4|14536.6|14521.6|1
1651246850000|2022-04-29 15:40:50|14537.5|14522.5|14540.8|14525.8|14540.8|14525.8|14537.5|14522.5|4
1651246860000|2022-04-29 15:41:00|14544.2|14529.2|14521.5|14506.5|14544.2|14529.2|14520.6|14505.6|27
1651246870000|2022-04-29 15:41:10|14519.3|14504.3|14517.9|14502.9|14521.1|14506.1|14513.4|14498.4|13
1651246880000|2022-04-29 15:41:20|14518.8|14503.8|14533|14518|14535.3|14518|14518.8|14497.8|3
1651246890000|2022-04-29 15:41:30|14533.3|14518.3|14539.6|14524.6|14544.1|14529.1|14533.3|14518.3|1
1651246900000|2022-04-29 15:41:40|14538.2|14523.2|14538.8|14523.8|14538.8|14523.8|14538|14523|0
1651246910000|2022-04-29 15:41:50|14539.3|14524.3|14534.6|14519.6|14541.4|14526.4|14531.7|14516.7|26
1651246920000|2022-04-29 15:42:00|14536.6|14521.6|14538.5|14523.5|14538.5|14523.5|14536.6|14521.6|2
1651246930000|2022-04-29 15:42:10|14538.6|14523.6|14535.1|14520.1|14538.6|14523.6|14535.1|14520.1|3
1651246940000|2022-04-29 15:42:20|14535.5|14520.5|14535.5|14520.5|14535.5|14520.5|14535.5|14520.5|0
1651246960000|2022-04-29 15:42:40|14531.8|14516.8|14531.2|14516.2|14531.8|14516.8|14530.8|14515.8|6
1651246990000|2022-04-29 15:43:10|14531.5|14516.5|14540|14525|14540|14525|14531.5|14516.5|3
1651247000000|2022-04-29 15:43:20|14538.6|14523.6|14536.2|14521.2|14538.6|14523.6|14535.1|14520.1|3
1651247010000|2022-04-29 15:43:30|14539.9|14524.9|14541.8|14526.8|14541.8|14526.8|14539.9|14524.9|2
1651247020000|2022-04-29 15:43:40|14542.2|14527.2|14543.4|14528.4|14543.4|14528.4|14542.2|14527.2|3
1651247030000|2022-04-29 15:43:50|14542.1|14527.1|14537.2|14522.2|14542.1|14527.1|14536.7|14521.7|2
1651247040000|2022-04-29 15:44:00|14538.4|14523.4|14538.9|14523.9|14538.9|14523.9|14538.4|14523.4|0
1651247050000|2022-04-29 15:44:10|14539.4|14524.4|14539.2|14524.2|14539.4|14524.4|14539.2|14524.2|1
1651247060000|2022-04-29 15:44:20|14539.6|14524.6|14545.7|14530.7|14548.8|14533.8|14539.6|14524.6|21
1651247070000|2022-04-29 15:44:30|14544.9|14529.9|14537.9|14522.9|14546|14531|14537.7|14522.7|5
1651247080000|2022-04-29 15:44:40|14538|14523|14535.5|14520.5|14538|14523|14531.7|14516.7|2
1651247090000|2022-04-29 15:44:50|14535|14520|14535.5|14520.5|14535.5|14520.5|14532.8|14517.8|2
1651247100000|2022-04-29 15:45:00|14540.7|14525.7|14538.2|14523.2|14542.5|14527.5|14538.2|14523.2|15
1651247110000|2022-04-29 15:45:10|14543.8|14528.8|14546.2|14531.2|14547.1|14532.1|14542|14527|11
1651247120000|2022-04-29 15:45:20|14546.7|14531.7|14546.1|14531.1|14546.7|14531.7|14546.1|14531.1|1
1651247130000|2022-04-29 15:45:30|14546.8|14531.8|14549.9|14534.9|14549.9|14534.9|14544.6|14529.6|13
1651247150000|2022-04-29 15:45:50|14550.8|14535.8|14555.2|14540.2|14555.2|14540.2|14550.8|14535.8|5
1651247160000|2022-04-29 15:46:00|14555.8|14540.8|14562.5|14547.5|14562.5|14547.5|14555.4|14540.4|0
1651247170000|2022-04-29 15:46:10|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|0
1651247180000|2022-04-29 15:46:20|14561.6|14546.6|14570.2|14555.2|14570.2|14555.2|14561.6|14546.6|4
1651247190000|2022-04-29 15:46:30|14570.6|14555.6|14571.9|14556.9|14575.1|14560.1|14569.3|14554.3|5
1651247200000|2022-04-29 15:46:40|14572.8|14557.8|14574.2|14559.2|14574.2|14559.2|14572.8|14557.8|0
1651247210000|2022-04-29 15:46:50|14576|14561|14580.3|14565.3|14580.3|14565.3|14574.8|14559.8|4
1651247220000|2022-04-29 15:47:00|14580.8|14565.8|14581.8|14566.8|14584.1|14569.1|14576.9|14561.9|4
1651247230000|2022-04-29 15:47:10|14581.5|14566.5|14581.5|14566.5|14581.5|14566.5|14581.5|14566.5|0
1651247240000|2022-04-29 15:47:20|14581|14566|14578.4|14563.4|14581|14566|14577.5|14562.5|6
1651247250000|2022-04-29 15:47:30|14578.9|14563.9|14580.8|14565.8|14580.8|14565.8|14578.9|14563.9|0
1651247260000|2022-04-29 15:47:40|14581.2|14566.2|14582.7|14567.7|14582.7|14567.7|14581.2|14566.2|1
1651247270000|2022-04-29 15:47:50|14583.2|14568.2|14583.2|14568.2|14583.2|14568.2|14583.2|14568.2|0
1651247280000|2022-04-29 15:48:00|14583.1|14568.1|14590.9|14575.9|14596.9|14581.9|14583.1|14568.1|7
1651247310000|2022-04-29 15:48:30|14590.7|14575.7|14593.2|14578.2|14593.2|14578.2|14590.7|14575.7|4
1651247320000|2022-04-29 15:48:40|14585.7|14570.7|14582.7|14567.7|14585.7|14570.7|14582.7|14567.7|1
1651247330000|2022-04-29 15:48:50|14582|14567|14581.5|14566.5|14582|14567|14581.5|14566.5|2
1651247340000|2022-04-29 15:49:00|14581.1|14566.1|14588.3|14573.3|14588.8|14573.8|14581|14566|3
1651247350000|2022-04-29 15:49:10|14588.5|14573.5|14589.7|14574.7|14590.2|14575.2|14588.5|14573.5|1
1651247360000|2022-04-29 15:49:20|14589.6|14574.6|14589.6|14574.6|14589.6|14574.6|14589.6|14574.6|1
1651247370000|2022-04-29 15:49:30|||||||||2
1651247380000|2022-04-29 15:49:40|||||||||2
1651247400000|2022-04-29 15:50:00|14589.2|14574.2|14589.2|14574.2|14589.2|14574.2|14589.2|14574.2|1
1651247410000|2022-04-29 15:50:10|14589.7|14574.7|14597.6|14582.6|14598|14583|14589.7|14574.7|1
1651247430000|2022-04-29 15:50:30|14597.5|14582.5|14597.1|14582.1|14597.5|14582.5|14597.1|14582.1|2
1651247440000|2022-04-29 15:50:40|14597.5|14582.5|14597.5|14582.5|14597.5|14582.5|14597.5|14582.5|0
1651247450000|2022-04-29 15:50:50|14598|14583|14603|14588|14603|14588|14598|14583|6
1651247460000|2022-04-29 15:51:00|14603.1|14588.1|14602|14587|14605.5|14590.5|14599.7|14584.7|7
1651247470000|2022-04-29 15:51:10|14602.1|14587.1|14601.6|14586.6|14602.1|14587.1|14601.6|14586.6|4
1651247480000|2022-04-29 15:51:20|14602|14587|14602|14587|14602|14587|14602|14587|1
1651247490000|2022-04-29 15:51:30|14602.1|14587.1|14602.1|14587.1|14602.1|14587.1|14602.1|14587.1|0
1651247520000|2022-04-29 15:52:00|14602.5|14587.5|14603.4|14588.4|14603.4|14588.4|14601.6|14586.6|1
1651247530000|2022-04-29 15:52:10|14603|14588|14603.4|14588.4|14603.4|14588.4|14603|14588|1
1651247540000|2022-04-29 15:52:20|||||||||1
1651247560000|2022-04-29 15:52:40|14604.3|14589.3|14604.4|14589.4|14604.4|14589.4|14604.3|14589.3|0
1651247570000|2022-04-29 15:52:50|14604.9|14589.9|14603.6|14588.6|14605.4|14590.4|14601.3|14586.3|6
1651247580000|2022-04-29 15:53:00|14604.6|14589.6|14607.4|14592.4|14607.4|14592.4|14604.6|14589.6|1
1651247590000|2022-04-29 15:53:10|14607|14592|14609.2|14594.2|14609.2|14594.2|14607|14592|20
1651247600000|2022-04-29 15:53:20|14609.3|14594.3|14609.1|14594.1|14611.1|14596.1|14608.7|14593.7|2
1651247610000|2022-04-29 15:53:30|14608.7|14593.7|14608.1|14593.1|14608.7|14593.7|14607.7|14592.7|1
1651247620000|2022-04-29 15:53:40|14608.6|14593.6|14608.8|14593.8|14611.5|14596.5|14608.6|14593.6|13
1651247630000|2022-04-29 15:53:50|14609|14594|14608.1|14593.1|14609|14594|14608.1|14593.1|0
1651247640000|2022-04-29 15:54:00|14596.9|14581.9|14596.3|14581.3|14597.2|14582.2|14595.9|14580.9|6
1651247650000|2022-04-29 15:54:10|14596.2|14581.2|14600.2|14585.2|14600.2|14585.2|14596.1|14581.1|6
1651247660000|2022-04-29 15:54:20|||||||||1
1651247670000|2022-04-29 15:54:30|14599.7|14584.7|14599.7|14584.7|14599.7|14584.7|14599.7|14584.7|1
1651247680000|2022-04-29 15:54:40|14598.2|14583.2|14595.2|14580.2|14598.2|14583.2|14595.2|14580.2|1
1651247690000|2022-04-29 15:54:50|14594.7|14579.7|14598.1|14583.1|14598.1|14583.1|14594.2|14579.2|4
1651247700000|2022-04-29 15:55:00|14595.1|14580.1|14585.2|14570.2|14595.1|14580.1|14585.2|14570.2|1
1651247710000|2022-04-29 15:55:10|14584.7|14569.7|14583.8|14568.8|14585.7|14570.7|14583.3|14568.3|6
1651247720000|2022-04-29 15:55:20|14577.1|14562.1|14575.8|14560.8|14577.1|14562.1|14575.8|14560.8|4
1651247730000|2022-04-29 15:55:30|14575.4|14560.4|14572|14557|14575.4|14560.4|14572|14557|1
1651247740000|2022-04-29 15:55:40|14571.6|14556.6|14564.3|14549.3|14572.2|14556.9|14564|14547.2|1
1651247750000|2022-04-29 15:55:50|14563.8|14548.8|14564.2|14549.2|14564.2|14549.2|14563.7|14548.7|1
1651247760000|2022-04-29 15:56:00|14564.1|14549.1|14562.7|14547.7|14564.1|14549.1|14562.2|14547.2|0
1651247780000|2022-04-29 15:56:20|14562.2|14547.2|14562.1|14547.1|14562.2|14547.2|14562.1|14547.1|3
1651247790000|2022-04-29 15:56:30|14562.5|14547.5|14561|14546|14562.9|14547.9|14561|14546|0
1651247800000|2022-04-29 15:56:40|14561.5|14546.5|14561.8|14546.8|14561.8|14546.8|14561.4|14546.4|0
1651247810000|2022-04-29 15:56:50|14565.1|14550.1|14567|14552|14567|14552|14565.1|14550.1|3
1651247820000|2022-04-29 15:57:00|14568.5|14553.5|14576.7|14561.7|14580.7|14565.7|14568.5|14553.5|4
1651247830000|2022-04-29 15:57:10|14577.2|14562.2|14578.5|14563.5|14578.5|14563.5|14577.2|14562.2|3
1651247840000|2022-04-29 15:57:20|14578|14563|14571.8|14556.8|14578|14563|14571.8|14556.8|3
1651247850000|2022-04-29 15:57:30|14573.1|14558.1|14574.8|14559.8|14574.8|14559.8|14573.1|14558.1|0
1651247860000|2022-04-29 15:57:40|14574.4|14559.4|14574.8|14559.8|14575.3|14560.3|14573.5|14558.5|0
1651247870000|2022-04-29 15:57:50|14573.9|14558.9|14576.4|14561.4|14576.4|14561.4|14573.9|14558.9|2
1651247880000|2022-04-29 15:58:00|14583.9|14558.9|14578.9|14563.9|14583.9|14564.4|14576.9|14558.7|2
1651247900000|2022-04-29 15:58:20|14584.2|14569.2|14584.2|14569.2|14584.2|14569.2|14584.2|14569.2|3
1651247910000|2022-04-29 15:58:30|14583.7|14568.7|14580.7|14565.7|14583.7|14568.7|14580.7|14565.7|0
1651247920000|2022-04-29 15:58:40|14580.2|14565.2|14579.2|14564.2|14580.2|14565.2|14579.2|14564.2|1
1651247930000|2022-04-29 15:58:50|14578.7|14563.7|14575|14560|14578.7|14563.7|14575|14560|1
1651247940000|2022-04-29 15:59:00|14574.5|14559.5|14571.1|14556.1|14574.5|14559.5|14571.1|14556.1|1
1651247950000|2022-04-29 15:59:10|14570|14555|14570|14555|14570|14555|14570|14555|0
1651247960000|2022-04-29 15:59:20|14569.9|14554.9|14573.8|14558.8|14573.8|14558.8|14569.9|14554.9|1
1651247980000|2022-04-29 15:59:40|14574.3|14559.3|14574.7|14559.7|14574.7|14559.7|14574.2|14559.2|0
1651247990000|2022-04-29 15:59:50|14575.5|14560.5|14580.6|14565.6|14580.6|14565.6|14575.5|14560.5|3
1651248000000|2022-04-29 16:00:00|14580.5|14565.5|14578.5|14563.5|14580.5|14565.5|14578.5|14563.5|1
1651248010000|2022-04-29 16:00:10|14578.4|14563.4|14578.4|14563.4|14578.4|14563.4|14578.4|14563.4|0
1651248020000|2022-04-29 16:00:20|||||||||7
1651248050000|2022-04-29 16:00:50|14577.9|14562.9|14577.9|14562.9|14577.9|14562.9|14577.9|14562.9|0
1651248060000|2022-04-29 16:01:00|14578.4|14563.4|14578.4|14563.4|14578.4|14563.4|14578.4|14563.4|1
1651248080000|2022-04-29 16:01:20|||||||||1
1651248090000|2022-04-29 16:01:30|14577.5|14562.5|14575.2|14560.2|14577.5|14562.5|14574.8|14559.8|2
1651248120000|2022-04-29 16:02:00|14576.5|14561.5|14581.1|14566.1|14583.3|14568.3|14576.5|14561.5|5
1651248130000|2022-04-29 16:02:10|14585|14570|14591.9|14576.9|14591.9|14576.9|14585|14570|1
1651248150000|2022-04-29 16:02:30|14591.8|14576.8|14591.9|14576.9|14591.9|14576.9|14591.3|14576.3|1
1651248160000|2022-04-29 16:02:40|14591|14576|14590.9|14575.9|14591|14576|14590.9|14575.9|0
1651248170000|2022-04-29 16:02:50|14590.3|14575.3|14590.3|14575.3|14590.3|14575.3|14590.3|14575.3|0
1651248180000|2022-04-29 16:03:00|14590.2|14575.2|14579.5|14564.5|14590.2|14575.2|14579.5|14564.5|9
1651248190000|2022-04-29 16:03:10|14579.9|14564.9|14579.5|14564.5|14579.9|14564.9|14579.5|14564.5|0
1651248200000|2022-04-29 16:03:20|14579.9|14564.9|14579.9|14564.9|14579.9|14564.9|14579.9|14564.9|1
1651248210000|2022-04-29 16:03:30|14579.4|14564.4|14576.4|14561.4|14579.4|14564.4|14576.4|14561.4|0
1651248220000|2022-04-29 16:03:40|14576.8|14561.8|14578.9|14563.9|14580.7|14565.7|14576.7|14561.7|3
1651248230000|2022-04-29 16:03:50|14578.3|14563.3|14578.2|14563.2|14578.3|14563.3|14578.2|14563.2|1
1651248240000|2022-04-29 16:04:00|14578.3|14563.3|14595.8|14580.8|14596.8|14581.8|14577.3|14562.3|4
1651248250000|2022-04-29 16:04:10|14595.9|14580.9|14595.9|14580.9|14595.9|14580.9|14595.9|14580.9|0
1651248260000|2022-04-29 16:04:20|14595.5|14580.5|14595|14580|14595.5|14580.5|14595|14580|1
1651248280000|2022-04-29 16:04:40|14594.5|14579.5|14591|14576|14594.5|14579.5|14589.6|14574.6|2
1651248290000|2022-04-29 16:04:50|14590.5|14575.5|14590.9|14575.9|14590.9|14575.9|14590.5|14575.5|0
1651248300000|2022-04-29 16:05:00|14590.5|14575.5|14592.5|14577.5|14592.5|14577.5|14590.5|14575.5|2
1651248330000|2022-04-29 16:05:30|14592.4|14577.4|14592.4|14577.4|14592.4|14577.4|14592.3|14577.3|3
1651248340000|2022-04-29 16:05:40|14590.7|14575.7|14589.2|14574.2|14590.7|14575.7|14589.2|14574.2|4
1651248360000|2022-04-29 16:06:00|14590.4|14575.4|14601.2|14586.2|14602.5|14587.5|14590.4|14575.4|1
1651248370000|2022-04-29 16:06:10|14600.8|14585.8|14600.8|14585.8|14600.8|14585.8|14600.8|14585.8|0
1651248380000|2022-04-29 16:06:20|14601.3|14586.3|14600.7|14585.7|14601.3|14586.3|14600.7|14585.7|0
1651248390000|2022-04-29 16:06:30|14600.6|14585.6|14596.1|14581.1|14600.6|14585.6|14596.1|14581.1|1
1651248400000|2022-04-29 16:06:40|14596|14581|14596.6|14581.6|14596.6|14581.6|14596|14581|1
1651248410000|2022-04-29 16:06:50|14597.2|14582.2|14596.8|14581.8|14597.2|14582.2|14596.7|14581.7|2
1651248420000|2022-04-29 16:07:00|14598.3|14583.3|14598.3|14583.3|14598.3|14583.3|14598.3|14583.3|1
1651248430000|2022-04-29 16:07:10|14597.8|14582.8|14597.8|14582.8|14597.8|14582.8|14597.8|14582.8|0
1651248440000|2022-04-29 16:07:20|14597.7|14582.7|14597.7|14582.7|14597.7|14582.7|14597.7|14582.7|1
1651248450000|2022-04-29 16:07:30|14596.2|14581.2|14596.4|14581.4|14596.4|14581.4|14596.2|14581.2|3
1651248460000|2022-04-29 16:07:40|14595.9|14580.9|14595.9|14580.9|14595.9|14580.9|14595.9|14580.9|0
1651248480000|2022-04-29 16:08:00|14595.5|14580.5|14592.4|14577.4|14596.4|14581.4|14592.4|14577.4|1
1651248490000|2022-04-29 16:08:10|14592.3|14577.3|14591.7|14576.7|14592.3|14577.3|14591.7|14576.7|0
1651248510000|2022-04-29 16:08:30|||||||||1
1651248520000|2022-04-29 16:08:40|14591.6|14576.6|14580.3|14565.3|14591.6|14576.6|14580.3|14565.3|10
1651248540000|2022-04-29 16:09:00|14577|14562|14579.9|14564.9|14580.3|14565.3|14577|14562|3
1651248550000|2022-04-29 16:09:10|14580.3|14565.3|14586.3|14571.3|14586.3|14571.3|14580.3|14565.3|18
1651248560000|2022-04-29 16:09:20|14586.8|14571.8|14586.3|14571.3|14590.3|14575.3|14586.3|14571.3|5
1651248570000|2022-04-29 16:09:30|14587.3|14572.3|14588.7|14573.7|14588.8|14573.8|14587.3|14572.3|0
1651248580000|2022-04-29 16:09:40|14589.2|14574.2|14594.6|14579.6|14594.6|14579.6|14589.2|14574.2|2
1651248590000|2022-04-29 16:09:50|14591.2|14576.2|14590.8|14575.8|14591.2|14576.2|14590.8|14575.8|0
1651248600000|2022-04-29 16:10:00|14590.7|14575.7|14593.1|14578.1|14593.7|14578.7|14590.7|14575.7|0
1651248610000|2022-04-29 16:10:10|14593.5|14578.5|14584.7|14569.7|14594|14579|14584.7|14569.7|5
1651248620000|2022-04-29 16:10:20|14583.8|14568.8|14582.2|14567.2|14583.8|14568.8|14582.2|14567.2|2
1651248630000|2022-04-29 16:10:30|14582.5|14567.5|14582|14567|14582.5|14567.5|14580.8|14565.8|4
1651248640000|2022-04-29 16:10:40|14580.6|14565.6|14580.5|14565.5|14580.6|14565.6|14580.5|14565.5|0
1651248650000|2022-04-29 16:10:50|14581|14566|14581|14566|14581|14566|14581|14566|0
1651248660000|2022-04-29 16:11:00|14581.2|14566.2|14576.8|14561.8|14581.2|14566.2|14576.8|14555.3|1
1651248670000|2022-04-29 16:11:10|14576.6|14561.6|14570.9|14555.9|14576.6|14561.6|14566.6|14551.6|4
1651248680000|2022-04-29 16:11:20|14576.7|14551.7|14570.8|14555.8|14576.8|14558.6|14570.8|14551.7|0
1651248690000|2022-04-29 16:11:30|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|0
1651248700000|2022-04-29 16:11:40|14576.4|14551.4|14571.3|14556.3|14576.4|14556.3|14570.5|14551.4|0
1651248710000|2022-04-29 16:11:50|14571.2|14556.2|14571|14556|14571.2|14556.2|14570.6|14555.6|3
1651248720000|2022-04-29 16:12:00|14575.8|14560.8|14576.2|14561.2|14577.4|14562.4|14575.8|14560.8|0
1651248730000|2022-04-29 16:12:10|14575.3|14560.3|14575.9|14560.9|14575.9|14560.9|14575.1|14560.1|0
1651248740000|2022-04-29 16:12:20|14577.9|14562.9|14576.8|14561.8|14577.9|14562.9|14576.8|14561.8|1
1651248750000|2022-04-29 16:12:30|14576.7|14561.7|14576.7|14561.7|14576.7|14561.7|14576.7|14561.7|0
1651248770000|2022-04-29 16:12:50|14576.5|14561.5|14576.6|14561.6|14576.6|14561.6|14576.2|14561.2|5
1651248780000|2022-04-29 16:13:00|14576.8|14561.8|14576.6|14561.6|14576.8|14561.8|14575.8|14560.8|0
1651248790000|2022-04-29 16:13:10|14576.2|14561.2|14578.5|14563.5|14578.9|14563.9|14576.1|14561.1|0
1651248800000|2022-04-29 16:13:20|14575.8|14560.8|14576.3|14561.3|14576.9|14561.9|14575.3|14560.3|2
1651248810000|2022-04-29 16:13:30|14573.7|14558.7|14573.3|14558.3|14573.7|14558.7|14573.3|14558.3|0
1651248820000|2022-04-29 16:13:40|14573.2|14558.2|14573.2|14558.2|14573.2|14558.2|14573.2|14558.2|1
1651248830000|2022-04-29 16:13:50|14573.3|14558.3|14574.8|14559.8|14577.8|14562.8|14573.3|14558.3|16
1651248840000|2022-04-29 16:14:00|14574.4|14559.4|14573.9|14558.9|14574.4|14559.4|14573.9|14558.9|1
1651248850000|2022-04-29 16:14:10|14574.2|14559.2|14572.1|14557.1|14574.2|14559.2|14572.1|14557.1|2
1651248860000|2022-04-29 16:14:20|14572.5|14557.5|14570.1|14555.1|14572.5|14557.5|14570.1|14555.1|1
1651248870000|2022-04-29 16:14:30|14570.2|14555.2|14578|14563|14578|14563|14569.2|14554.2|7
1651248880000|2022-04-29 16:14:40|14578.8|14563.8|14578.4|14563.4|14578.9|14563.9|14578.4|14563.4|0
1651248890000|2022-04-29 16:14:50|14578.8|14563.8|14579.8|14564.8|14579.8|14564.8|14578.4|14563.4|1
1651248900000|2022-04-29 16:15:00|14581.3|14566.3|14578.4|14563.4|14581.3|14566.3|14578.4|14563.4|14
1651248910000|2022-04-29 16:15:10|14578.8|14563.8|14579|14564|14579.6|14564.6|14577|14562|9
1651248920000|2022-04-29 16:15:20|14579.5|14564.5|14579.5|14564.5|14579.5|14564.5|14579.5|14564.5|4
1651248930000|2022-04-29 16:15:30|14579|14564|14580.9|14565.9|14580.9|14565.9|14579|14564|1
1651248940000|2022-04-29 16:15:40|14580.8|14565.8|14580.3|14565.3|14580.8|14565.8|14580.3|14565.3|2
1651248950000|2022-04-29 16:15:50|14578.3|14563.3|14578.8|14563.8|14578.8|14563.8|14578.3|14563.3|1
1651248960000|2022-04-29 16:16:00|14580.3|14565.3|14576.6|14561.6|14580.3|14565.3|14576.6|14561.6|11
1651248970000|2022-04-29 16:16:10|14577.1|14562.1|14577.6|14562.6|14577.6|14562.6|14577.1|14562.1|7
1651248980000|2022-04-29 16:16:20|14577.3|14562.3|14579|14564|14579|14564|14577.3|14562.3|1
1651248990000|2022-04-29 16:16:30|14572.9|14557.9|14572.4|14557.4|14572.9|14557.9|14571.4|14556.4|4
1651249000000|2022-04-29 16:16:40|14571.5|14556.5|14571.7|14556.7|14571.7|14556.7|14571.5|14556.5|0
1651249010000|2022-04-29 16:16:50|14572.4|14557.4|14573.2|14558.2|14575.2|14560.2|14571.5|14556.5|5
1651249020000|2022-04-29 16:17:00|14574.3|14559.3|14573|14558|14574.3|14559.3|14573|14558|1
1651249030000|2022-04-29 16:17:10|14573.5|14558.5|14567.1|14552.1|14573.5|14558.5|14566.7|14551.7|2
1651249040000|2022-04-29 16:17:20|14566.8|14551.8|14566.8|14551.8|14566.8|14551.8|14566.8|14551.8|0
1651249050000|2022-04-29 16:17:30|14566.3|14551.3|14565.3|14550.3|14566.3|14551.3|14565.3|14550.3|0
1651249060000|2022-04-29 16:17:40|14566.1|14551.1|14565.8|14550.8|14566.3|14551.3|14565.8|14550.8|0
1651249070000|2022-04-29 16:17:50|14562.8|14547.8|14556.7|14541.7|14563.3|14548.3|14556.7|14541.7|8
1651249080000|2022-04-29 16:18:00|14556.3|14541.3|14556.2|14541.2|14556.3|14541.3|14556.2|14541.2|0
1651249090000|2022-04-29 16:18:10|14556.1|14541.1|14559.4|14544.4|14560.6|14545.6|14556.1|14541.1|2
1651249100000|2022-04-29 16:18:20|14559|14544|14560.1|14545.1|14560.1|14545.1|14558.4|14543.4|1
1651249120000|2022-04-29 16:18:40|14560|14545|14560|14545|14560|14545|14560|14545|0
1651249140000|2022-04-29 16:19:00|14559.8|14544.8|14549.4|14534.4|14559.8|14544.8|14548.5|14533.5|4
1651249150000|2022-04-29 16:19:10|14549|14534|14540|14525|14549.4|14534.4|14538.3|14523.3|3
1651249160000|2022-04-29 16:19:20|14541.3|14526.3|14540.9|14525.9|14541.3|14526.3|14540.9|14525.9|0
1651249170000|2022-04-29 16:19:30|14541.4|14526.4|14541.4|14526.4|14541.4|14526.4|14541.4|14526.4|1
1651249180000|2022-04-29 16:19:40|14541|14526|14541.4|14526.4|14541.4|14526.4|14541|14526|0
1651249190000|2022-04-29 16:19:50|14539.9|14524.9|14539.9|14524.9|14539.9|14524.9|14539.9|14524.9|0
1651249200000|2022-04-29 16:20:00|14539.8|14524.8|14548.1|14533.1|14548.1|14533.1|14539.6|14524.6|7
1651249210000|2022-04-29 16:20:10|14548.2|14533.2|14548.7|14533.7|14548.7|14533.7|14548.2|14533.2|1
1651249220000|2022-04-29 16:20:20|14548.6|14533.6|14557.4|14542.4|14559.4|14544.4|14548.6|14533.6|4
1651249230000|2022-04-29 16:20:30|14558.2|14543.2|14558.3|14543.3|14558.3|14543.3|14558.2|14543.2|0
1651249240000|2022-04-29 16:20:40|14557.8|14542.8|14557.7|14542.7|14557.8|14542.8|14557.7|14542.7|0
1651249250000|2022-04-29 16:20:50|14558.1|14543.1|14560.9|14545.9|14560.9|14545.9|14557.7|14542.7|1
1651249260000|2022-04-29 16:21:00|14561.2|14546.2|14564.8|14549.8|14564.8|14549.8|14559.9|14544.9|5
1651249270000|2022-04-29 16:21:10|14564.9|14549.9|14562.4|14547.4|14564.9|14549.9|14559.4|14544.4|2
1651249280000|2022-04-29 16:21:20|14562.7|14547.7|14563.1|14548.1|14563.2|14548.2|14562.7|14547.7|1
1651249290000|2022-04-29 16:21:30|14562.7|14547.7|14562.7|14547.7|14562.7|14547.7|14562.7|14547.7|0
1651249300000|2022-04-29 16:21:40|14563.1|14548.1|14563.1|14548.1|14563.2|14548.2|14563.1|14548.1|1
1651249310000|2022-04-29 16:21:50|14553.7|14538.7|14553.6|14538.6|14553.7|14538.7|14553.2|14538.2|2
1651249320000|2022-04-29 16:22:00|14553.5|14538.5|14553.5|14538.5|14553.5|14538.5|14553.1|14538.1|0
1651249330000|2022-04-29 16:22:10|14553.6|14538.6|14553.1|14538.1|14553.6|14538.6|14553.1|14538.1|0
1651249340000|2022-04-29 16:22:20|14552.6|14537.6|14551.7|14536.7|14552.6|14537.6|14551.7|14536.7|3
1651249350000|2022-04-29 16:22:30|14551.6|14536.6|14543.6|14528.6|14551.6|14536.6|14543.6|14528.6|4
1651249360000|2022-04-29 16:22:40|14544|14529|14544.4|14529.4|14544.4|14529.4|14543.9|14528.9|0
1651249370000|2022-04-29 16:22:50|14543.9|14528.9|14544.3|14529.3|14544.3|14529.3|14543.8|14528.8|1
1651249380000|2022-04-29 16:23:00|||||||||1
1651249400000|2022-04-29 16:23:20|14542|14527|14535.6|14520.6|14542|14527|14535.6|14520.6|9
1651249420000|2022-04-29 16:23:40|14534.3|14519.3|14530.7|14515.7|14534.3|14519.3|14530.7|14515.7|8
1651249430000|2022-04-29 16:23:50|14531.1|14516.1|14530.1|14515.1|14531.1|14516.1|14530.1|14515.1|3
1651249440000|2022-04-29 16:24:00|14530.6|14515.6|14527.5|14512.5|14530.6|14515.6|14527.5|14512.5|3
1651249450000|2022-04-29 16:24:10|14526.6|14511.6|14526.6|14511.6|14526.6|14511.6|14526.6|14511.6|1
1651249460000|2022-04-29 16:24:20|14526|14511|14525.6|14510.6|14526|14511|14525.1|14510.1|3
1651249470000|2022-04-29 16:24:30|14525.5|14510.5|14525.8|14510.8|14526.3|14511.3|14525.5|14510.5|1
1651249480000|2022-04-29 16:24:40|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|0
1651249490000|2022-04-29 16:24:50|14525.7|14510.7|14528.6|14513.6|14529.1|14514.1|14524|14509|12
1651249500000|2022-04-29 16:25:00|14528.9|14513.9|14528.9|14513.9|14528.9|14513.9|14528.9|14513.9|1
1651249510000|2022-04-29 16:25:10|||||||||1
1651249520000|2022-04-29 16:25:20|||||||||1
1651249530000|2022-04-29 16:25:30|||||||||1
1651249540000|2022-04-29 16:25:40|14529|14514|14532.8|14517.8|14532.8|14517.8|14529|14514|0
1651249550000|2022-04-29 16:25:50|14546.6|14521.6|14547.3|14532.3|14550.5|14535.5|14543.8|14521.6|8
1651249560000|2022-04-29 16:26:00|14547.8|14532.8|14546.2|14531.2|14549.1|14534.1|14545.8|14530.8|7
1651249570000|2022-04-29 16:26:10|14545.8|14530.8|14539.8|14524.8|14545.8|14530.8|14539.8|14524.8|2
1651249580000|2022-04-29 16:26:20|14540.3|14525.3|14549.5|14534.5|14556.4|14534.5|14540.3|14518.4|5
1651249590000|2022-04-29 16:26:30|14550.2|14535.2|14551.7|14536.7|14553.8|14538.8|14550.2|14535.2|1
1651249600000|2022-04-29 16:26:40|||||||||1
1651249620000|2022-04-29 16:27:00|14550.6|14535.6|14544.4|14529.4|14550.6|14535.6|14544.4|14529.4|7
1651249630000|2022-04-29 16:27:10|14544.2|14529.2|14542.3|14527.3|14544.3|14529.3|14542.3|14527.3|5
1651249650000|2022-04-29 16:27:30|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|14542.2|14527.2|0
1651249670000|2022-04-29 16:27:50|14542.3|14527.3|14543.7|14528.7|14545.2|14530.2|14542.3|14527.3|3
1651249680000|2022-04-29 16:28:00|14543.2|14528.2|14537.3|14522.3|14543.2|14528.2|14537.3|14522.3|1
1651249690000|2022-04-29 16:28:10|14536.9|14521.9|14535.9|14520.9|14536.9|14521.9|14535.9|14520.9|0
1651249700000|2022-04-29 16:28:20|14536.6|14521.6|14540.2|14525.2|14540.2|14525.2|14536.6|14521.6|2
1651249710000|2022-04-29 16:28:30|14540.1|14525.1|14540.1|14525.1|14540.1|14525.1|14540.1|14525.1|0
1651249730000|2022-04-29 16:28:50|14538.4|14523.4|14532.9|14517.9|14538.4|14523.4|14532.9|14517.9|1
1651249740000|2022-04-29 16:29:00|14534.3|14519.3|14526.9|14511.9|14534.3|14519.3|14526.9|14511.9|12
1651249760000|2022-04-29 16:29:20|14526.4|14511.4|14526.4|14511.4|14526.4|14511.4|14526.4|14511.4|0
1651249770000|2022-04-29 16:29:30|14525.9|14510.9|14525.4|14510.4|14525.9|14510.9|14525.4|14510.4|0
1651249780000|2022-04-29 16:29:40|||||||||1
1651249790000|2022-04-29 16:29:50|14526.9|14511.9|14526.9|14511.9|14526.9|14511.9|14526.9|14511.9|0
1651249800000|2022-04-29 16:30:00|14526.5|14511.5|14527.9|14512.9|14527.9|14512.9|14526.5|14511.5|1
1651249810000|2022-04-29 16:30:10|14527.2|14512.2|14512.1|14497.1|14527.2|14512.2|14512.1|14497.1|6
1651249820000|2022-04-29 16:30:20|14511.6|14496.6|14511.1|14496.1|14511.6|14496.6|14511.1|14496.1|1
1651249840000|2022-04-29 16:30:40|14510.6|14495.6|14507|14492|14510.6|14495.6|14507|14492|0
1651249850000|2022-04-29 16:30:50|14506.1|14491.1|14510.1|14495.1|14510.1|14495.1|14506|14491|1
1651249870000|2022-04-29 16:31:10|14509.9|14494.9|14510.4|14495.4|14512.3|14497.3|14509.4|14494.4|7
1651249880000|2022-04-29 16:31:20|14510.9|14495.9|14513.2|14498.2|14513.2|14498.2|14510.9|14495.9|2
1651249900000|2022-04-29 16:31:40|14518.1|14503.1|14517.9|14502.9|14523.2|14508.2|14515.3|14500.3|9
1651249910000|2022-04-29 16:31:50|14517.8|14502.8|14517.3|14502.3|14517.8|14502.8|14516.8|14501.8|1
1651249920000|2022-04-29 16:32:00|14517.7|14502.7|14519.5|14504.5|14522.5|14507.5|14517.7|14502.7|2
1651249930000|2022-04-29 16:32:10|14519.6|14504.6|14517.2|14502.2|14522.1|14507.1|14516.8|14501.8|2
1651249940000|2022-04-29 16:32:20|14516.7|14501.7|14516.7|14501.7|14516.7|14501.7|14516.7|14501.7|1
1651249950000|2022-04-29 16:32:30|14518.6|14503.6|14518.3|14503.3|14520|14505|14518.3|14503.3|3
1651249970000|2022-04-29 16:32:50|14519.1|14504.1|14519.8|14504.8|14519.8|14504.8|14518.8|14503.8|1
1651249980000|2022-04-29 16:33:00|14520.3|14505.3|14526.1|14511.1|14526.1|14511.1|14520.3|14505.3|8
1651249990000|2022-04-29 16:33:10|14525.6|14510.6|14525.6|14510.6|14526.1|14511.1|14525.6|14510.6|0
1651250000000|2022-04-29 16:33:20|14525.1|14510.1|14530.6|14515.6|14530.6|14515.6|14525.1|14510.1|5
1651250010000|2022-04-29 16:33:30|14530.4|14515.4|14524.9|14509.9|14530.4|14515.4|14524.9|14509.9|3
1651250020000|2022-04-29 16:33:40|14524.3|14509.3|14523.9|14508.9|14524.3|14509.3|14523.9|14508.9|5
1651250030000|2022-04-29 16:33:50|14523.7|14508.7|14522.9|14507.9|14523.7|14508.7|14522.4|14507.4|1
1651250040000|2022-04-29 16:34:00|14520.3|14505.3|14520.1|14505.1|14520.3|14505.3|14520.1|14505.1|1
1651250050000|2022-04-29 16:34:10|14519.7|14504.7|14519.6|14504.6|14519.7|14504.7|14519.2|14504.2|0
1651250060000|2022-04-29 16:34:20|14520|14505|14520|14505|14520|14505|14520|14505|0
1651250070000|2022-04-29 16:34:30|14520.5|14505.5|14523.2|14508.2|14523.2|14508.2|14520.5|14505.5|7
1651250080000|2022-04-29 16:34:40|14523.7|14508.7|14528.8|14513.8|14528.8|14513.8|14523.7|14508.7|0
1651250090000|2022-04-29 16:34:50|14529.2|14514.2|14533.1|14518.1|14533.1|14518.1|14529.2|14514.2|0
1651250100000|2022-04-29 16:35:00|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|0
1651250110000|2022-04-29 16:35:10|14531.1|14516.1|14531.1|14516.1|14531.1|14516.1|14531.1|14516.1|1
1651250120000|2022-04-29 16:35:20|14531.6|14516.6|14536.8|14521.8|14538.1|14523.1|14531.6|14516.6|6
1651250130000|2022-04-29 16:35:30|14533.1|14518.1|14532.1|14517.1|14533.1|14518.1|14531.1|14516.1|3
1651250140000|2022-04-29 16:35:40|14532.6|14517.6|14526.4|14511.4|14533.2|14518.2|14525.9|14510.9|1
1651250150000|2022-04-29 16:35:50|14525.9|14510.9|14526.4|14511.4|14526.4|14511.4|14525.9|14510.9|1
1651250190000|2022-04-29 16:36:30|14526.3|14511.3|14526.3|14511.3|14526.3|14511.3|14526.3|14511.3|0
1651250200000|2022-04-29 16:36:40|14526.2|14511.2|14526.2|14511.2|14526.2|14511.2|14526.2|14511.2|1
1651250220000|2022-04-29 16:37:00|14526|14511|14526|14511|14526|14511|14526|14511|1
1651250230000|2022-04-29 16:37:10|14526.8|14511.8|14524.3|14509.3|14528.1|14513.1|14524.3|14509.3|1
1651250240000|2022-04-29 16:37:20|14526.8|14511.8|14524|14509|14526.8|14511.8|14523.3|14508.3|0
1651250250000|2022-04-29 16:37:30|||||||||2
1651250260000|2022-04-29 16:37:40|14523.6|14508.6|14515.6|14500.6|14523.6|14508.6|14515.6|14500.6|7
1651250270000|2022-04-29 16:37:50|14516.5|14501.5|14515.9|14500.9|14516.5|14501.5|14515.9|14500.9|0
1651250280000|2022-04-29 16:38:00|14515.7|14500.7|14518.3|14503.3|14518.3|14503.3|14515.7|14500.7|0
1651250290000|2022-04-29 16:38:10|14519.6|14504.6|14521.3|14506.3|14521.3|14506.3|14519.6|14504.6|0
1651250300000|2022-04-29 16:38:20|14521.1|14506.1|14521.1|14506.1|14521.1|14506.1|14521.1|14506.1|1
1651250310000|2022-04-29 16:38:30|14521|14506|14521.5|14506.5|14521.5|14506.5|14521|14506|1
1651250320000|2022-04-29 16:38:40|14521.4|14506.4|14521.4|14506.4|14521.4|14506.4|14521.4|14506.4|0
1651250330000|2022-04-29 16:38:50|14522.8|14507.8|14528.9|14513.9|14528.9|14513.9|14522.8|14507.8|3
1651250340000|2022-04-29 16:39:00|14529|14514|14532.7|14517.7|14532.7|14517.7|14528.9|14513.9|1
1651250350000|2022-04-29 16:39:10|14532.5|14517.5|14531.5|14516.5|14532.5|14517.5|14531.5|14516.5|2
1651250370000|2022-04-29 16:39:30|14531.1|14516.1|14531.1|14516.1|14531.1|14516.1|14531.1|14516.1|0
1651250380000|2022-04-29 16:39:40|||||||||1
1651250400000|2022-04-29 16:40:00|14531|14516|14541.4|14526.4|14541.7|14526.7|14531|14516|1
1651250410000|2022-04-29 16:40:10|14542.7|14527.7|14542.9|14527.9|14542.9|14527.9|14542.7|14527.7|0
1651250420000|2022-04-29 16:40:20|14542.8|14527.8|14542.2|14527.2|14542.8|14527.8|14540.2|14525.2|3
1651250430000|2022-04-29 16:40:30|14541.7|14526.7|14542.2|14527.2|14542.2|14527.2|14541.2|14526.2|0
1651250440000|2022-04-29 16:40:40|14544.4|14529.4|14542.1|14527.1|14544.4|14529.4|14541.7|14526.7|1
1651250450000|2022-04-29 16:40:50|14541.7|14526.7|14541.7|14526.7|14541.7|14526.7|14541.7|14526.7|3
1651250460000|2022-04-29 16:41:00|14541.9|14526.9|14553|14538|14553|14538|14541.9|14526.9|5
1651250470000|2022-04-29 16:41:10|14556|14541|14553.6|14538.6|14556.4|14541.4|14553.6|14538.6|2
1651250480000|2022-04-29 16:41:20|||||||||1
1651250490000|2022-04-29 16:41:30|14553.1|14538.1|14551.3|14536.3|14553.1|14538.1|14551.3|14536.3|0
1651250500000|2022-04-29 16:41:40|14551.1|14536.1|14553.8|14528.8|14553.8|14536.1|14551|14528.8|4
1651250510000|2022-04-29 16:41:50|14548|14533|14548|14533|14548|14533|14548|14533|0
1651250520000|2022-04-29 16:42:00|14547.9|14532.9|14547.9|14532.9|14547.9|14532.9|14547.9|14532.9|0
1651250550000|2022-04-29 16:42:30|14548|14533|14548|14533|14548|14533|14548|14533|0
1651250560000|2022-04-29 16:42:40|14546.7|14531.7|14546.2|14531.2|14546.7|14531.7|14546.2|14531.2|1
1651250580000|2022-04-29 16:43:00|14546.1|14531.1|14546.1|14531.1|14546.1|14531.1|14546.1|14531.1|0
1651250590000|2022-04-29 16:43:10|14546|14531|14550.6|14535.6|14550.6|14535.6|14546|14531|2
1651250600000|2022-04-29 16:43:20|14550.2|14535.2|14550.6|14535.6|14551.1|14536.1|14550.1|14535.1|1
1651250610000|2022-04-29 16:43:30|14550.2|14535.2|14551.6|14536.6|14551.6|14536.6|14550.2|14535.2|1
1651250630000|2022-04-29 16:43:50|14549.7|14534.7|14547.6|14532.6|14550.7|14535.7|14547.2|14532.2|1
1651250640000|2022-04-29 16:44:00|14543.7|14528.7|14544.9|14529.9|14545.4|14530.4|14543|14528|8
1651250650000|2022-04-29 16:44:10|14544.4|14529.4|14544.9|14529.9|14544.9|14529.9|14544.4|14529.4|0
1651250660000|2022-04-29 16:44:20|||||||||1
1651250670000|2022-04-29 16:44:30|14546.6|14531.6|14546.8|14531.8|14546.8|14531.8|14546.6|14531.6|0
1651250680000|2022-04-29 16:44:40|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|0
1651250700000|2022-04-29 16:45:00|14546.9|14531.9|14554|14539|14554|14539|14546.9|14531.9|4
1651250720000|2022-04-29 16:45:20|14555.1|14540.1|14555|14540|14555.1|14540.1|14555|14540|3
1651250730000|2022-04-29 16:45:30|14555.1|14540.1|14563.5|14548.5|14563.5|14548.5|14555.1|14540.1|4
1651250740000|2022-04-29 16:45:40|14564|14549|14565.5|14550.5|14566.5|14551.5|14563|14548|5
1651250750000|2022-04-29 16:45:50|14564.2|14549.2|14562.2|14547.2|14565.5|14550.5|14562.2|14547.2|5
1651250760000|2022-04-29 16:46:00|14564.9|14549.9|14561.6|14546.6|14564.9|14549.9|14558.6|14543.6|9
1651250770000|2022-04-29 16:46:10|14562.1|14547.1|14562.9|14547.9|14565.9|14550.9|14560.4|14545.4|3
1651250780000|2022-04-29 16:46:20|14565.1|14550.1|14566.6|14551.6|14566.6|14551.6|14565.1|14550.1|3
1651250790000|2022-04-29 16:46:30|14566.5|14551.5|14569.4|14554.4|14572.9|14557.9|14566.5|14551.5|5
1651250800000|2022-04-29 16:46:40|14568.9|14553.9|14558|14543|14568.9|14553.9|14558|14543|2
1651250810000|2022-04-29 16:46:50|14559.9|14544.9|14558|14543|14559.9|14544.9|14556.7|14541.7|5
1651250820000|2022-04-29 16:47:00|14557.5|14542.5|14557.9|14542.9|14557.9|14542.9|14555.2|14540.2|1
1651250830000|2022-04-29 16:47:10|14558.8|14543.8|14562.6|14547.6|14562.6|14547.6|14558.8|14543.8|4
1651250840000|2022-04-29 16:47:20|14561.7|14546.7|14551|14536|14561.7|14546.7|14551|14536|4
1651250860000|2022-04-29 16:47:40|14550.9|14535.9|14553.5|14538.5|14553.9|14538.9|14550.9|14535.9|1
1651250870000|2022-04-29 16:47:50|14549.8|14534.8|14551.3|14536.3|14551.3|14536.3|14549.8|14534.8|2
1651250880000|2022-04-29 16:48:00|14551.8|14536.8|14552.8|14537.8|14552.8|14537.8|14551.8|14536.8|1
1651250890000|2022-04-29 16:48:10|||||||||1
1651250900000|2022-04-29 16:48:20|||||||||1
1651250910000|2022-04-29 16:48:30|14550.6|14535.6|14549.8|14534.8|14550.6|14535.6|14549|14534|0
1651250920000|2022-04-29 16:48:40|14549.9|14534.9|14553.1|14538.1|14553.1|14538.1|14549.4|14534.4|1
1651250930000|2022-04-29 16:48:50|14552.6|14537.6|14552.5|14537.5|14552.6|14537.6|14552.1|14537.1|0
1651250940000|2022-04-29 16:49:00|14552.6|14537.6|14555.1|14540.1|14555.5|14540.5|14552.6|14537.6|1
1651250950000|2022-04-29 16:49:10|14555.4|14540.4|14555.4|14540.4|14555.4|14540.4|14554.9|14539.9|0
1651250960000|2022-04-29 16:49:20|14555|14540|14554.6|14539.6|14555|14540|14554.6|14539.6|5
1651250970000|2022-04-29 16:49:30|14554.1|14539.1|14554.5|14539.5|14554.5|14539.5|14554|14539|1
1651250980000|2022-04-29 16:49:40|14555|14540|14555|14540|14555|14540|14555|14540|0
1651250990000|2022-04-29 16:49:50|14554.4|14539.4|14555.3|14540.3|14555.3|14540.3|14554.4|14539.4|1
1651251000000|2022-04-29 16:50:00|14555.4|14540.4|14555.4|14540.4|14555.4|14540.4|14555.4|14540.4|0
1651251010000|2022-04-29 16:50:10|14554.8|14539.8|14555.3|14540.3|14555.8|14540.8|14551.3|14536.3|3
1651251020000|2022-04-29 16:50:20|||||||||2
1651251030000|2022-04-29 16:50:30|14555.2|14540.2|14558|14543|14558|14543|14555.2|14540.2|4
1651251040000|2022-04-29 16:50:40|14559.6|14544.6|14560.3|14545.3|14560.3|14545.3|14559.6|14544.6|2
1651251060000|2022-04-29 16:51:00|14559.9|14544.9|14559.3|14544.3|14560.3|14545.3|14557.3|14542.3|7
1651251070000|2022-04-29 16:51:10|14559.7|14544.7|14560.8|14545.8|14560.8|14545.8|14559.7|14544.7|0
1651251090000|2022-04-29 16:51:30|14560.7|14545.7|14571.6|14556.6|14571.6|14556.6|14560.7|14545.7|2
1651251100000|2022-04-29 16:51:40|14574|14559|14573.6|14558.6|14574|14559|14573.6|14558.6|1
1651251110000|2022-04-29 16:51:50|14573.1|14558.1|14573.1|14558.1|14573.1|14558.1|14573.1|14558.1|1
1651251120000|2022-04-29 16:52:00|14573.7|14558.7|14577.5|14562.5|14578.5|14563.5|14573.7|14558.7|5
1651251130000|2022-04-29 16:52:10|14573.6|14558.6|14573.7|14558.7|14573.7|14558.7|14573.6|14558.6|1
1651251140000|2022-04-29 16:52:20|14574.5|14559.5|14575.7|14560.7|14575.7|14560.7|14574.5|14559.5|0
1651251150000|2022-04-29 16:52:30|||||||||9
1651251160000|2022-04-29 16:52:40|14575.4|14560.4|14574.3|14549.3|14575.4|14560.4|14574.3|14549.3|13
1651251170000|2022-04-29 16:52:50|||||||||1
1651251190000|2022-04-29 16:53:10|14568.5|14553.5|14567.6|14552.6|14568.5|14553.5|14567.6|14552.6|0
1651251200000|2022-04-29 16:53:20|14567.2|14552.2|14567.2|14552.2|14567.2|14552.2|14567.2|14552.2|0
1651251210000|2022-04-29 16:53:30|14569.4|14554.4|14569.8|14554.8|14569.8|14554.8|14569.4|14554.4|3
1651251220000|2022-04-29 16:53:40|14569.7|14554.7|14569.7|14554.7|14569.7|14554.7|14569.7|14554.7|0
1651251240000|2022-04-29 16:54:00|14571.5|14556.5|14557.7|14542.7|14571.5|14556.5|14557.2|14542.2|11
1651251250000|2022-04-29 16:54:10|14557.2|14542.2|14556.7|14541.7|14558.1|14543.1|14553.7|14538.7|3
1651251260000|2022-04-29 16:54:20|14555.7|14540.7|14555.7|14540.7|14555.7|14540.7|14555|14540|2
1651251270000|2022-04-29 16:54:30|14555.1|14540.1|14558|14543|14558|14543|14553.6|14538.6|69
1651251280000|2022-04-29 16:54:40|14558.9|14543.9|14559.9|14544.9|14559.9|14544.9|14558.9|14543.9|0
1651251290000|2022-04-29 16:54:50|14560.3|14545.3|14560.3|14545.3|14560.4|14545.4|14560.3|14545.3|1
1651251300000|2022-04-29 16:55:00|14560.2|14545.2|14560.8|14545.8|14561.2|14546.2|14559.6|14544.6|2
1651251310000|2022-04-29 16:55:10|14560.6|14545.6|14561.2|14546.2|14561.6|14546.6|14560.6|14545.6|1
1651251320000|2022-04-29 16:55:20|14561.1|14546.1|14557.1|14542.1|14561.1|14546.1|14557.1|14542.1|4
1651251330000|2022-04-29 16:55:30|14553.1|14538.1|14553.5|14538.5|14553.5|14538.5|14553.1|14538.1|1
1651251340000|2022-04-29 16:55:40|14553|14538|14553|14538|14553|14538|14553|14538|2
1651251350000|2022-04-29 16:55:50|14552.9|14537.9|14552.4|14537.4|14552.9|14537.9|14552.4|14537.4|1
1651251370000|2022-04-29 16:56:10|14551.9|14536.9|14552.6|14537.6|14553.1|14538.1|14551.1|14536.1|7
1651251380000|2022-04-29 16:56:20|14553.9|14538.9|14553.9|14538.9|14553.9|14538.9|14553.9|14538.9|0
1651251390000|2022-04-29 16:56:30|14553.6|14538.6|14553.7|14538.7|14553.7|14538.7|14553.6|14538.6|4
1651251410000|2022-04-29 16:56:50|14553.6|14538.6|14554|14539|14554|14539|14553.6|14538.6|2
1651251440000|2022-04-29 16:57:20|14554.3|14539.3|14553.9|14538.9|14555.4|14540.4|14553.4|14538.4|0
1651251470000|2022-04-29 16:57:50|14556.4|14541.4|14560.9|14545.9|14560.9|14545.9|14555.9|14540.9|1
1651251480000|2022-04-29 16:58:00|14562.4|14547.4|14559.5|14544.5|14562.4|14547.4|14557.4|14542.4|3
1651251490000|2022-04-29 16:58:10|14559.4|14544.4|14554.4|14539.4|14560.9|14545.9|14554.4|14539.4|2
1651251500000|2022-04-29 16:58:20|14551.9|14536.9|14553.4|14538.4|14553.8|14538.8|14551.9|14536.9|4
1651251510000|2022-04-29 16:58:30|14550.3|14535.3|14550.3|14535.3|14550.3|14535.3|14550.3|14535.3|0
1651251520000|2022-04-29 16:58:40|14549.9|14534.9|14549.9|14534.9|14549.9|14534.9|14549.9|14534.9|0
1651251530000|2022-04-29 16:58:50|14547.7|14532.7|14539.2|14524.2|14548|14533|14537.4|14522.4|3
1651251540000|2022-04-29 16:59:00|14538.3|14523.3|14532.1|14517.1|14538.3|14523.3|14529.5|14514.5|4
1651251550000|2022-04-29 16:59:10|14532.5|14517.5|14532|14517|14532.5|14517.5|14532|14517|0
1651251560000|2022-04-29 16:59:20|14524.8|14509.8|14524.1|14509.1|14525.2|14510.2|14523.5|14508.5|1
1651251580000|2022-04-29 16:59:40|14523.9|14508.9|14525.7|14510.7|14526.1|14511.1|14523.9|14508.9|1
1651251590000|2022-04-29 16:59:50|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|1
1651251600000|2022-04-29 17:00:00|14524.7|14509.7|14525.6|14510.6|14526.6|14511.6|14522.1|14507.1|7
1651251610000|2022-04-29 17:00:10|14525.2|14510.2|14524.6|14509.6|14525.2|14510.2|14522.1|14507.1|1
1651251620000|2022-04-29 17:00:20|14524.1|14509.1|14524.3|14509.3|14524.3|14509.3|14523.9|14508.9|1
1651251630000|2022-04-29 17:00:30|14523.8|14508.8|14537.4|14522.4|14538.4|14523.4|14523.8|14508.8|7
1651251640000|2022-04-29 17:00:40|14538.6|14523.6|14539|14524|14539|14524|14538.2|14523.2|0
1651251650000|2022-04-29 17:00:50|14542.1|14527.1|14540.7|14525.7|14542.1|14527.1|14540.7|14525.7|3
1651251660000|2022-04-29 17:01:00|14540.2|14525.2|14540.2|14525.2|14540.2|14525.2|14540.2|14525.2|0
1651251670000|2022-04-29 17:01:10|14539.9|14524.9|14540.8|14525.8|14540.8|14525.8|14539.9|14524.9|0
1651251680000|2022-04-29 17:01:20|14539.4|14524.4|14539.9|14524.9|14539.9|14524.9|14535|14520|8
1651251690000|2022-04-29 17:01:30|14540.2|14525.2|14540.7|14525.7|14541.1|14526.1|14540.2|14525.2|0
1651251700000|2022-04-29 17:01:40|14541.1|14526.1|14543.9|14528.9|14544.3|14529.3|14539.4|14524.4|10
1651251710000|2022-04-29 17:01:50|||||||||1
1651251720000|2022-04-29 17:02:00|14542.1|14527.1|14544.3|14529.3|14544.3|14529.3|14539.6|14524.6|1
1651251750000|2022-04-29 17:02:30|||||||||1
1651251760000|2022-04-29 17:02:40|14546.1|14531.1|14547.3|14532.3|14547.3|14532.3|14546.1|14531.1|1
1651251770000|2022-04-29 17:02:50|14547.7|14532.7|14549.7|14534.7|14549.7|14534.7|14547.7|14532.7|3
1651251780000|2022-04-29 17:03:00|14549.8|14534.8|14551.3|14536.3|14551.8|14536.8|14549.8|14534.8|3
1651251790000|2022-04-29 17:03:10|14556.4|14541.4|14548.4|14533.4|14556.4|14541.4|14548.4|14533.4|8
1651251800000|2022-04-29 17:03:20|14554.3|14539.3|14555.4|14540.4|14555.4|14540.4|14554.3|14539.3|5
1651251810000|2022-04-29 17:03:30|14555.3|14540.3|14559.3|14544.3|14559.3|14544.3|14555.3|14540.3|1
1651251820000|2022-04-29 17:03:40|14560.7|14545.7|14560.8|14545.8|14560.8|14545.8|14560.7|14545.7|4
1651251830000|2022-04-29 17:03:50|14560.7|14545.7|14560.7|14545.7|14560.7|14545.7|14560.7|14545.7|3
1651251840000|2022-04-29 17:04:00|14562.1|14547.1|14555.6|14540.6|14562.1|14547.1|14555.6|14540.6|2
1651251850000|2022-04-29 17:04:10|14556.1|14541.1|14555.6|14540.6|14556.1|14541.1|14555.6|14540.6|0
1651251860000|2022-04-29 17:04:20|14555.8|14540.8|14557.1|14542.1|14557.1|14542.1|14555.8|14540.8|1
1651251880000|2022-04-29 17:04:40|14552.7|14537.7|14549.9|14534.9|14552.7|14537.7|14549.9|14534.9|2
1651251890000|2022-04-29 17:04:50|14550.2|14535.2|14552.8|14537.8|14552.8|14537.8|14550.2|14535.2|1
1651251900000|2022-04-29 17:05:00|14552.4|14537.4|14550.4|14535.4|14552.4|14537.4|14550|14535|0
1651251910000|2022-04-29 17:05:10|14550.3|14535.3|14548.4|14533.4|14550.3|14535.3|14548.4|14533.4|0
1651251920000|2022-04-29 17:05:20|14547.4|14532.4|14544.6|14529.6|14547.4|14532.4|14544.6|14529.6|1
1651251930000|2022-04-29 17:05:30|||||||||1
1651251940000|2022-04-29 17:05:40|14544.5|14529.5|14544.5|14529.5|14544.5|14529.5|14544.5|14529.5|0
1651251950000|2022-04-29 17:05:50|14545.4|14530.4|14546.3|14531.3|14546.3|14531.3|14545.4|14530.4|1
1651251960000|2022-04-29 17:06:00|14546.2|14531.2|14545.3|14530.3|14546.2|14531.2|14544.4|14529.4|5
1651251970000|2022-04-29 17:06:10|14541.8|14526.8|14541.6|14526.6|14541.8|14526.8|14541.6|14526.6|1
1651251980000|2022-04-29 17:06:20|14538.6|14523.6|14537.1|14522.1|14538.6|14523.6|14533.6|14518.6|13
1651251990000|2022-04-29 17:06:30|14537.4|14522.4|14537.4|14522.4|14537.4|14522.4|14536.9|14521.9|1
1651252000000|2022-04-29 17:06:40|14536.9|14521.9|14536.9|14521.9|14537.3|14522.3|14536.9|14521.9|1
1651252010000|2022-04-29 17:06:50|14537.3|14522.3|14536.9|14521.9|14537.3|14522.3|14536.8|14521.8|5
1651252020000|2022-04-29 17:07:00|14536.8|14521.8|14538.1|14523.1|14538.1|14523.1|14536.1|14521.1|0
1651252030000|2022-04-29 17:07:10|14536.1|14521.1|14533.4|14518.4|14536.2|14521.2|14533.4|14518.4|3
1651252040000|2022-04-29 17:07:20|14532.5|14517.5|14530.7|14515.7|14532.5|14517.5|14530.7|14515.7|0
1651252050000|2022-04-29 17:07:30|14530.3|14515.3|14530.7|14515.7|14530.7|14515.7|14530.2|14515.2|0
1651252060000|2022-04-29 17:07:40|14531.1|14516.1|14532.9|14517.9|14533.8|14518.8|14531|14516|2
1651252070000|2022-04-29 17:07:50|14533.8|14518.8|14532.5|14517.5|14533.8|14518.8|14532.5|14517.5|2
1651252080000|2022-04-29 17:08:00|14531.6|14516.6|14532.9|14517.9|14532.9|14517.9|14531.6|14516.6|0
1651252090000|2022-04-29 17:08:10|14533.3|14518.3|14533.3|14518.3|14533.3|14518.3|14533.3|14518.3|0
1651252100000|2022-04-29 17:08:20|14533.8|14518.8|14533.8|14518.8|14533.8|14518.8|14533.8|14518.8|0
1651252110000|2022-04-29 17:08:30|14534.6|14519.6|14534.6|14519.6|14534.6|14519.6|14534.6|14519.6|1
1651252130000|2022-04-29 17:08:50|14535.1|14520.1|14535.1|14520.1|14535.6|14520.6|14534.6|14519.6|1
1651252150000|2022-04-29 17:09:10|14535|14520|14531.4|14516.4|14535|14520|14531.4|14516.4|2
1651252170000|2022-04-29 17:09:30|14531.1|14516.1|14531|14516|14531.1|14516.1|14531|14516|5
1651252180000|2022-04-29 17:09:40|14531.1|14516.1|14533|14518|14533|14518|14531.1|14516.1|1
1651252220000|2022-04-29 17:10:20|14532.5|14517.5|14531.6|14516.6|14532.5|14517.5|14531.6|14516.6|0
1651252230000|2022-04-29 17:10:30|14531.5|14516.5|14530.5|14515.5|14531.5|14516.5|14530.5|14515.5|0
1651252240000|2022-04-29 17:10:40|14531|14516|14530.5|14515.5|14531|14516|14530.5|14515.5|2
1651252260000|2022-04-29 17:11:00|14530.4|14515.4|14529.6|14514.6|14530.4|14515.4|14529.6|14514.6|4
1651252280000|2022-04-29 17:11:20|14529.1|14514.1|14529|14514|14529.1|14514.1|14529|14514|0
1651252290000|2022-04-29 17:11:30|14528.6|14513.6|14527.5|14512.5|14528.6|14513.6|14527.5|14512.5|2
1651252300000|2022-04-29 17:11:40|||||||||2
1651252310000|2022-04-29 17:11:50|14524|14509|14510.5|14495.5|14524|14509|14510.5|14495.5|8
1651252320000|2022-04-29 17:12:00|14511.4|14496.4|14490.5|14475.5|14511.5|14496.5|14490.1|14475.1|19
1651252330000|2022-04-29 17:12:10|14490.4|14475.4|14497|14482|14497.5|14482.5|14490.4|14475.4|2
1651252340000|2022-04-29 17:12:20|14497.5|14482.5|14498|14483|14498|14483|14497.5|14482.5|0
1651252350000|2022-04-29 17:12:30|14497.6|14482.6|14496|14481|14497.6|14482.6|14494.1|14479.1|2
1651252360000|2022-04-29 17:12:40|14496.5|14481.5|14497|14482|14497|14482|14496.5|14481.5|0
1651252380000|2022-04-29 17:13:00|14496|14481|14496|14481|14496|14481|14496|14481|3
1651252390000|2022-04-29 17:13:10|14495.9|14480.9|14495.9|14480.9|14495.9|14480.9|14495.9|14480.9|0
1651252400000|2022-04-29 17:13:20|14495.4|14480.4|14492.5|14477.5|14495.4|14480.4|14492.5|14477.5|0
1651252410000|2022-04-29 17:13:30|14492.4|14477.4|14491.9|14476.9|14492.4|14477.4|14485.8|14470.8|3
1651252420000|2022-04-29 17:13:40|14492.3|14477.3|14492.4|14477.4|14492.8|14477.8|14492.3|14477.3|1
1651252430000|2022-04-29 17:13:50|14492.9|14477.9|14493.4|14478.4|14493.4|14478.4|14492.9|14477.9|1
1651252440000|2022-04-29 17:14:00|14493|14478|14493|14478|14493|14478|14493|14478|0
1651252450000|2022-04-29 17:14:10|14492.9|14477.9|14484.1|14469.1|14492.9|14477.9|14484.1|14469.1|5
1651252460000|2022-04-29 17:14:20|14480|14465|14480.3|14465.3|14486.7|14465.9|14479.4|14461.2|8
1651252470000|2022-04-29 17:14:30|14480.8|14465.8|14483.2|14468.2|14483.2|14468.2|14480.8|14465.8|1
1651252480000|2022-04-29 17:14:40|14483.7|14468.7|14483.7|14468.7|14483.7|14468.7|14483.7|14468.7|1
1651252490000|2022-04-29 17:14:50|14483.3|14468.3|14483.8|14468.8|14483.8|14468.8|14482.9|14467.9|0
1651252500000|2022-04-29 17:15:00|14486.5|14471.5|14486.8|14471.8|14486.8|14471.8|14486.3|14471.3|1
1651252510000|2022-04-29 17:15:10|14487.7|14472.7|14485.3|14470.3|14487.7|14472.7|14485.3|14470.3|3
1651252520000|2022-04-29 17:15:20|14486.2|14471.2|14480.1|14465.1|14486.3|14471.3|14479.6|14464.6|1
1651252530000|2022-04-29 17:15:30|14479.6|14464.6|14476.6|14461.6|14479.6|14464.6|14476.2|14461.2|1
1651252540000|2022-04-29 17:15:40|14474.4|14459.4|14472.2|14457.2|14476.2|14461.2|14472.1|14457.1|7
1651252550000|2022-04-29 17:15:50|14471.7|14456.7|14465.7|14450.7|14471.7|14456.7|14465.6|14450.6|4
1651252560000|2022-04-29 17:16:00|14465.2|14450.2|14466|14451|14466|14451|14464.7|14449.7|1
1651252570000|2022-04-29 17:16:10|14466.5|14451.5|14456.1|14441.1|14466.5|14451.5|14451.2|14433.1|22
1651252580000|2022-04-29 17:16:20|14455.2|14440.2|14454.7|14439.7|14455.2|14440.2|14454.7|14439.7|0
1651252590000|2022-04-29 17:16:30|14454.3|14439.3|14454.3|14439.3|14454.3|14439.3|14454.3|14439.3|1
1651252600000|2022-04-29 17:16:40|14456.5|14441.5|14455.9|14440.9|14456.9|14441.9|14455.9|14440.9|2
1651252610000|2022-04-29 17:16:50|14455.5|14440.5|14456.2|14441.2|14456.2|14441.2|14455.5|14440.5|2
1651252620000|2022-04-29 17:17:00|14456.5|14441.5|14456|14441|14456.5|14441.5|14456|14441|0
1651252630000|2022-04-29 17:17:10|14459|14444|14463|14448|14463|14448|14459|14444|4
1651252640000|2022-04-29 17:17:20|14462.9|14447.9|14463|14448|14463.4|14448.4|14462.9|14447.9|1
1651252650000|2022-04-29 17:17:30|14462.8|14447.8|14469.2|14454.2|14469.2|14454.2|14462.8|14447.8|6
1651252660000|2022-04-29 17:17:40|14469.1|14454.1|14463.9|14448.9|14469.1|14454.1|14463|14448|3
1651252680000|2022-04-29 17:18:00|14464.8|14449.8|14463.3|14448.3|14464.9|14449.9|14462.8|14447.8|3
1651252690000|2022-04-29 17:18:10|14463.2|14448.2|14465.7|14450.7|14465.7|14450.7|14461.7|14446.7|3
1651252710000|2022-04-29 17:18:30|14466.2|14451.2|14466.2|14451.2|14466.2|14451.2|14466.2|14451.2|2
1651252720000|2022-04-29 17:18:40|14466.6|14451.6|14468.9|14453.9|14469|14454|14466.6|14451.6|3
1651252730000|2022-04-29 17:18:50|14468.1|14453.1|14466.1|14451.1|14468.1|14453.1|14466|14451|4
1651252740000|2022-04-29 17:19:00|14466|14451|14468.8|14453.8|14468.9|14453.9|14464.6|14449.6|2
1651252770000|2022-04-29 17:19:30|14468.3|14453.3|14467.9|14452.9|14468.3|14453.3|14465.4|14450.4|8
1651252780000|2022-04-29 17:19:40|14467.5|14452.5|14469.3|14454.3|14472.2|14457.2|14467.5|14452.5|6
1651252790000|2022-04-29 17:19:50|14468.9|14453.9|14474.4|14459.4|14474.4|14459.4|14468.9|14453.9|2
1651252800000|2022-04-29 17:20:00|14475.3|14460.3|14477.3|14462.3|14477.3|14462.3|14475.3|14460.3|6
1651252810000|2022-04-29 17:20:10|14482.1|14467.1|14471.5|14456.5|14482.4|14467.4|14471.5|14456.5|4
1651252820000|2022-04-29 17:20:20|14471.9|14456.9|14471.6|14456.6|14471.9|14456.9|14471.6|14456.6|1
1651252830000|2022-04-29 17:20:30|14471.5|14456.5|14472.8|14457.8|14474.7|14459.7|14471.5|14456.5|3
1651252840000|2022-04-29 17:20:40|14473.7|14458.7|14473.8|14458.8|14473.8|14458.8|14473.7|14458.7|0
1651252850000|2022-04-29 17:20:50|14475.1|14460.1|14475.7|14460.7|14475.7|14460.7|14474.3|14459.3|3
1651252860000|2022-04-29 17:21:00|14475.3|14460.3|14479|14464|14480.1|14465.1|14475.3|14460.3|4
1651252870000|2022-04-29 17:21:10|14478.5|14463.5|14476.7|14461.7|14478.5|14463.5|14476.7|14461.7|2
1651252890000|2022-04-29 17:21:30|14476.3|14461.3|14481.7|14466.7|14482.1|14467.1|14476.3|14461.3|5
1651252900000|2022-04-29 17:21:40|14482.5|14467.5|14480.9|14465.9|14484|14469|14480.2|14465.2|2
1651252910000|2022-04-29 17:21:50|14481.4|14466.4|14481.8|14466.8|14481.8|14466.8|14481.4|14466.4|2
1651252920000|2022-04-29 17:22:00|14483.6|14468.6|14482.3|14467.3|14483.6|14468.6|14482.2|14467.2|1
1651252940000|2022-04-29 17:22:20|14481.8|14466.8|14473.1|14458.1|14481.8|14466.8|14471.6|14456.6|5
1651252950000|2022-04-29 17:22:30|14474.2|14459.2|14474.2|14459.2|14474.2|14459.2|14474.2|14459.2|0
1651252960000|2022-04-29 17:22:40|14474.6|14459.6|14474.8|14459.8|14474.8|14459.8|14474.6|14459.6|1
1651252970000|2022-04-29 17:22:50|14474.7|14459.7|14474.7|14459.7|14474.7|14459.7|14474.7|14459.7|1
1651252980000|2022-04-29 17:23:00|14474.6|14459.6|14477|14462|14477|14462|14474.6|14459.6|0
1651252990000|2022-04-29 17:23:10|14476.8|14461.8|14468.7|14453.7|14476.8|14461.8|14467.7|14452.7|1
1651253000000|2022-04-29 17:23:20|14469.7|14454.7|14466|14451|14469.7|14454.7|14466|14451|4
1651253010000|2022-04-29 17:23:30|14464.7|14449.7|14464.5|14449.5|14464.7|14449.7|14464.5|14449.5|1
1651253020000|2022-04-29 17:23:40|14456.6|14441.6|14464.3|14449.3|14464.3|14449.3|14456.6|14441.6|6
1651253030000|2022-04-29 17:23:50|14463.8|14448.8|14464.7|14449.7|14464.7|14449.7|14462|14447|2
1651253040000|2022-04-29 17:24:00|14465.6|14450.6|14470.8|14455.8|14470.8|14455.8|14465.6|14450.6|1
1651253050000|2022-04-29 17:24:10|14473|14458|14470.3|14455.3|14474|14459|14466.3|14451.3|6
1651253060000|2022-04-29 17:24:20|14469.7|14454.7|14471.2|14456.2|14471.2|14456.2|14469.7|14454.7|1
1651253070000|2022-04-29 17:24:30|14471.6|14456.6|14471.6|14456.6|14471.6|14456.6|14471.6|14456.6|0
1651253080000|2022-04-29 17:24:40|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|5
1651253090000|2022-04-29 17:24:50|14472.6|14457.6|14473.1|14458.1|14473.1|14458.1|14472.6|14457.6|4
1651253100000|2022-04-29 17:25:00|14473.2|14458.2|14476.4|14461.4|14479.4|14464.4|14473.2|14458.2|5
1651253110000|2022-04-29 17:25:10|14474.9|14459.9|14464.5|14449.5|14474.9|14459.9|14464.5|14449.5|1
1651253120000|2022-04-29 17:25:20|14462.8|14447.8|14462.6|14447.6|14462.8|14447.8|14462.6|14447.6|0
1651253130000|2022-04-29 17:25:30|14462.2|14447.2|14461.7|14446.7|14462.2|14447.2|14461.7|14446.7|1
1651253140000|2022-04-29 17:25:40|14458.7|14443.7|14455.2|14440.2|14458.7|14443.7|14455.2|14440.2|1
1651253150000|2022-04-29 17:25:50|14462.3|14447.3|14459.7|14444.7|14462.3|14447.3|14459.7|14444.7|10
1651253160000|2022-04-29 17:26:00|14459.2|14444.2|14462.2|14447.2|14462.2|14447.2|14459.2|14444.2|1
1651253170000|2022-04-29 17:26:10|14464.4|14449.4|14466.3|14451.3|14466.6|14451.6|14464.4|14449.4|3
1651253180000|2022-04-29 17:26:20|14465.8|14450.8|14465.3|14450.3|14465.8|14450.8|14465.3|14450.3|0
1651253190000|2022-04-29 17:26:30|14465.7|14450.7|14466.4|14451.4|14466.4|14451.4|14465.7|14450.7|0
1651253200000|2022-04-29 17:26:40|14467.8|14452.8|14468.2|14453.2|14468.3|14453.3|14467.8|14452.8|2
1651253210000|2022-04-29 17:26:50|14468.1|14453.1|14472.4|14457.4|14472.4|14457.4|14468.1|14453.1|5
1651253220000|2022-04-29 17:27:00|14471.5|14456.5|14472.9|14457.9|14473.8|14458.8|14471.5|14456.5|3
1651253230000|2022-04-29 17:27:10|14472.4|14457.4|14472.4|14457.4|14472.4|14457.4|14472.4|14457.4|0
1651253240000|2022-04-29 17:27:20|14472.3|14457.3|14468.7|14453.7|14472.3|14457.3|14462.1|14447.1|17
1651253250000|2022-04-29 17:27:30|14468.8|14453.8|14467.2|14452.2|14468.8|14453.8|14466.7|14451.7|2
1651253260000|2022-04-29 17:27:40|14467.4|14452.4|14473.2|14458.2|14473.2|14458.2|14467.4|14452.4|3
1651253270000|2022-04-29 17:27:50|14473.7|14458.7|14476.4|14461.4|14476.4|14461.4|14473.7|14458.7|0
1651253280000|2022-04-29 17:28:00|14479|14464|14478.1|14463.1|14480.7|14465.7|14475.4|14460.4|8
1651253290000|2022-04-29 17:28:10|14477.7|14462.7|14477.4|14462.4|14477.7|14462.7|14475.2|14460.2|2
1651253300000|2022-04-29 17:28:20|14477.2|14462.2|14476|14461|14477.2|14462.2|14475.5|14460.5|1
1651253310000|2022-04-29 17:28:30|14475.5|14460.5|14477.9|14462.9|14477.9|14462.9|14474.6|14459.6|5
1651253320000|2022-04-29 17:28:40|14477|14462|14477.9|14462.9|14477.9|14462.9|14476.9|14461.9|15
1651253330000|2022-04-29 17:28:50|14477.8|14462.8|14463.6|14448.6|14477.8|14462.8|14463.6|14448.6|15
1651253340000|2022-04-29 17:29:00|14463.4|14448.4|14465.3|14450.3|14467.1|14450.3|14460.3|14442.1|6
1651253350000|2022-04-29 17:29:10|14465.8|14450.8|14461.5|14446.5|14466.3|14451.3|14461.5|14446.5|13
1651253360000|2022-04-29 17:29:20|14461.8|14446.8|14465.1|14450.1|14465.1|14450.1|14460.9|14445.9|0
1651253370000|2022-04-29 17:29:30|14465.2|14450.2|14463.4|14448.4|14467.8|14452.8|14461.7|14446.7|10
1651253380000|2022-04-29 17:29:40|14463.6|14448.6|14464.6|14449.6|14465.5|14450.5|14463.2|14448.2|4
1651253390000|2022-04-29 17:29:50|14463.2|14448.2|14461.4|14446.4|14463.5|14448.5|14460.4|14445.4|0
1651253400000|2022-04-29 17:30:00|14461.9|14446.9|14459.1|14444.1|14462.6|14447.6|14459.1|14444.1|5
1651253410000|2022-04-29 17:30:10|14458.7|14443.7|14456.2|14441.2|14458.7|14443.7|14454.7|14439.7|3
1651253420000|2022-04-29 17:30:20|14455.7|14440.7|14452.5|14437.5|14455.7|14440.7|14447.9|14432.9|7
1651253430000|2022-04-29 17:30:30|14450.7|14435.7|14450.2|14435.2|14450.7|14435.7|14450.2|14435.2|0
1651253440000|2022-04-29 17:30:40|14449.7|14434.7|14446.7|14431.7|14449.7|14434.7|14443.8|14428.8|5
1651253450000|2022-04-29 17:30:50|14447.1|14432.1|14450.8|14435.8|14450.8|14435.8|14447.1|14432.1|2
1651253460000|2022-04-29 17:31:00|14451.4|14436.4|14446.7|14431.7|14451.8|14436.8|14446.7|14431.7|1
1651253470000|2022-04-29 17:31:10|14446.3|14431.3|14440.5|14425.5|14446.3|14431.3|14439.6|14424.6|9
1651253480000|2022-04-29 17:31:20|14439.8|14424.8|14438.4|14423.4|14442.7|14427.7|14438|14423|15
1651253490000|2022-04-29 17:31:30|14438.5|14423.5|14440.6|14425.6|14441.8|14426.8|14438.5|14423.5|2
1651253500000|2022-04-29 17:31:40|14441.3|14426.3|14430.7|14415.7|14441.3|14426.3|14430.7|14415.7|4
1651253510000|2022-04-29 17:31:50|14425.3|14410.3|14437.4|14422.4|14437.4|14422.4|14422.7|14407.7|9
1651253520000|2022-04-29 17:32:00|14437|14422|14441.2|14426.2|14441.6|14426.6|14437|14422|4
1651253530000|2022-04-29 17:32:10|14441.4|14426.4|14429.1|14414.1|14441.4|14426.4|14428.6|14413.6|6
1651253540000|2022-04-29 17:32:20|14428.7|14413.7|14419.1|14404.1|14429.1|14414.1|14417.4|14402.4|8
1651253550000|2022-04-29 17:32:30|14418.2|14403.2|14418.2|14403.2|14419.2|14404.2|14416.1|14401.1|4
1651253560000|2022-04-29 17:32:40|14417.8|14402.8|14411.8|14396.8|14418.7|14403.7|14411.8|14396.8|2
1651253570000|2022-04-29 17:32:50|14410.9|14395.9|14410.4|14395.4|14410.9|14395.9|14409.4|14394.4|10
1651253580000|2022-04-29 17:33:00|14409.4|14394.4|14411.1|14396.1|14412.1|14397.1|14407.2|14392.2|29
1651253590000|2022-04-29 17:33:10|14412|14397|14411.7|14396.7|14412.8|14397.8|14411.4|14396.4|3
1651253600000|2022-04-29 17:33:20|14410.4|14395.4|14409.5|14394.5|14410.4|14395.4|14409|14394|1
1651253610000|2022-04-29 17:33:30|14409|14394|14410.9|14395.9|14413.5|14398.5|14406.1|14391.1|10
1651253620000|2022-04-29 17:33:40|14413.5|14398.5|14413.7|14398.7|14413.7|14398.7|14413.5|14398.5|2
1651253630000|2022-04-29 17:33:50|14413.6|14398.6|14408.6|14393.6|14413.6|14398.6|14408.6|14393.6|6
1651253640000|2022-04-29 17:34:00|14408.5|14393.5|14405.7|14390.7|14408.5|14393.5|14405.7|14390.7|1
1651253650000|2022-04-29 17:34:10|14404.8|14389.8|14407.1|14392.1|14409.4|14394.4|14404.8|14389.8|2
1651253660000|2022-04-29 17:34:20|14407.6|14392.6|14411.3|14396.3|14411.3|14396.3|14404.1|14389.1|54
1651253670000|2022-04-29 17:34:30|14411.2|14396.2|14413.4|14398.4|14413.4|14398.4|14411.2|14396.2|0
1651253680000|2022-04-29 17:34:40|14413.6|14398.6|14422.3|14407.3|14426|14407.3|14413.6|14398.6|3
1651253690000|2022-04-29 17:34:50|14421.4|14406.4|14418.8|14403.8|14422.8|14407.8|14418.8|14403.8|13
1651253700000|2022-04-29 17:35:00|14418.4|14403.4|14421.7|14406.7|14421.7|14406.7|14417.7|14402.7|5
1651253710000|2022-04-29 17:35:10|14422.1|14407.1|14422.2|14407.2|14422.2|14407.2|14422.1|14407.1|0
1651253720000|2022-04-29 17:35:20|14431.1|14416.1|14430.4|14415.4|14432.2|14417.2|14430|14415|5
1651253730000|2022-04-29 17:35:30|14430.9|14415.9|14432.4|14417.4|14432.4|14417.4|14430.5|14415.5|2
1651253740000|2022-04-29 17:35:40|14432.8|14417.8|14431.3|14416.3|14433.3|14418.3|14430.3|14415.3|3
1651253750000|2022-04-29 17:35:50|14430|14415|14428.8|14413.8|14430.3|14415.3|14428.8|14413.8|4
1651253760000|2022-04-29 17:36:00|14428.4|14413.4|14426.8|14411.8|14428.4|14413.4|14426.8|14411.8|3
1651253770000|2022-04-29 17:36:10|14426.5|14411.5|14431.6|14416.6|14431.6|14416.6|14424.3|14409.3|6
1651253780000|2022-04-29 17:36:20|14432.3|14417.3|14435.2|14420.2|14436.6|14421.6|14432.3|14417.3|4
1651253790000|2022-04-29 17:36:30|14435.3|14420.3|14433.8|14418.8|14435.3|14420.3|14433.8|14418.8|1
1651253800000|2022-04-29 17:36:40|14432.9|14417.9|14431.6|14416.6|14432.9|14417.9|14431.6|14416.6|2
1651253810000|2022-04-29 17:36:50|14430.6|14415.6|14430.6|14415.6|14430.6|14415.6|14430.6|14415.6|3
1651253820000|2022-04-29 17:37:00|14429.8|14414.8|14424.3|14409.3|14429.8|14414.8|14423.2|14408.2|6
1651253830000|2022-04-29 17:37:10|14425.4|14410.4|14426.1|14411.1|14426.6|14411.6|14424.4|14409.4|36
1651253840000|2022-04-29 17:37:20|14426.6|14411.6|14435|14420|14435.1|14420.1|14425.1|14410.1|3
1651253850000|2022-04-29 17:37:30|14435.1|14420.1|14435.2|14420.2|14435.6|14420.6|14433.9|14418.9|0
1651253860000|2022-04-29 17:37:40|14435.7|14420.7|14435.5|14420.5|14435.7|14420.7|14435.2|14420.2|1
1651253870000|2022-04-29 17:37:50|14435.4|14420.4|14437.8|14422.8|14439.3|14424.3|14434|14419|19
1651253880000|2022-04-29 17:38:00|14437.9|14422.9|14438.5|14423.5|14438.5|14423.5|14437.9|14422.9|2
1651253890000|2022-04-29 17:38:10|14441.5|14426.5|14437.6|14422.6|14442.1|14427.1|14436|14421|7
1651253900000|2022-04-29 17:38:20|14437.1|14422.1|14438|14423|14438|14423|14436.5|14421.5|0
1651253910000|2022-04-29 17:38:30|14438.4|14423.4|14438.1|14423.1|14438.5|14423.5|14436.8|14421.8|3
1651253920000|2022-04-29 17:38:40|14440|14425|14436.6|14421.6|14440.1|14425.1|14436.6|14421.6|1
1651253930000|2022-04-29 17:38:50|14436.7|14421.7|14435.5|14420.5|14436.7|14421.7|14435.5|14420.5|2
1651253940000|2022-04-29 17:39:00|14435.1|14420.1|14434.9|14419.9|14435.1|14420.1|14434.5|14419.5|4
1651253950000|2022-04-29 17:39:10|14434.5|14419.5|14430.1|14415.1|14434.5|14419.5|14429.7|14414.7|5
1651253960000|2022-04-29 17:39:20|14430.4|14415.4|14430.4|14415.4|14430.4|14415.4|14429.6|14414.6|1
1651253970000|2022-04-29 17:39:30|14429.6|14414.6|14424.1|14409.1|14429.6|14414.6|14422.6|14401.3|5
1651253980000|2022-04-29 17:39:40|14420.1|14405.1|14415.8|14400.8|14420.1|14405.1|14415.8|14400.8|2
1651253990000|2022-04-29 17:39:50|14413.4|14398.4|14416|14401|14416.6|14401.6|14413.4|14398.4|4
1651254000000|2022-04-29 17:40:00|14415.5|14400.5|14413.8|14398.8|14415.5|14400.5|14408.3|14393.3|5
1651254010000|2022-04-29 17:40:10|14413.4|14398.4|14412.5|14397.5|14413.4|14398.4|14412.5|14397.5|10
1651254020000|2022-04-29 17:40:20|14412.9|14397.9|14413.7|14398.7|14413.7|14398.7|14412.9|14397.9|3
1651254030000|2022-04-29 17:40:30|14414.4|14399.4|14419.3|14404.3|14425.5|14405.5|14414.4|14399.4|1
1651254040000|2022-04-29 17:40:40|14418.9|14403.9|14420.1|14405.1|14420.5|14405.5|14418.4|14403.4|1
1651254050000|2022-04-29 17:40:50|14417.5|14402.5|14415.9|14400.9|14417.5|14402.5|14414.8|14399.8|1
1651254060000|2022-04-29 17:41:00|14416.3|14401.3|14391.1|14376.1|14416.8|14401.8|14391.1|14376.1|10
1651254070000|2022-04-29 17:41:10|14390.7|14375.7|14387.6|14372.6|14390.7|14375.7|14386.4|14371.4|8
1651254080000|2022-04-29 17:41:20|14388|14373|14389.6|14374.6|14389.6|14374.6|14387.6|14372.6|1
1651254090000|2022-04-29 17:41:30|14387.7|14372.7|14386.8|14371.8|14387.7|14372.7|14386.8|14371.8|2
1651254100000|2022-04-29 17:41:40|14386.3|14371.3|14386.8|14371.8|14387.3|14372.3|14386.3|14371.3|1
1651254110000|2022-04-29 17:41:50|14387.3|14372.3|14386.9|14371.9|14387.3|14372.3|14386.9|14371.9|0
1651254120000|2022-04-29 17:42:00|14386.4|14371.4|14385.8|14370.8|14386.9|14371.9|14385.4|14370.4|1
1651254130000|2022-04-29 17:42:10|14385|14370|14383.8|14368.8|14385.7|14370.7|14383.7|14368.7|1
1651254140000|2022-04-29 17:42:20|14383.7|14368.7|14386.4|14371.4|14390.9|14375.9|14383.7|14368.7|19
1651254150000|2022-04-29 17:42:30|14386.9|14371.9|14375.1|14360.1|14387.8|14372.8|14375.1|14360.1|5
1651254160000|2022-04-29 17:42:40|14373.2|14358.2|14374.5|14359.5|14375|14360|14372.8|14357.8|5
1651254170000|2022-04-29 17:42:50|14374.1|14359.1|14375.8|14360.8|14375.8|14360.8|14374.1|14359.1|3
1651254180000|2022-04-29 17:43:00|14379.3|14364.3|14383.5|14368.5|14385|14370|14379.3|14364.3|6
1651254190000|2022-04-29 17:43:10|14387.5|14372.5|14383.3|14368.3|14387.5|14372.5|14381.2|14366.2|3
1651254200000|2022-04-29 17:43:20|14382.9|14367.9|14382.4|14367.4|14383.4|14368.4|14382|14367|0
1651254210000|2022-04-29 17:43:30|14381.9|14366.9|14381.3|14366.3|14382.4|14367.4|14381.3|14366.3|3
1651254220000|2022-04-29 17:43:40|14376.8|14361.8|14366.1|14351.1|14376.8|14361.8|14360.4|14345.4|7
1651254230000|2022-04-29 17:43:50|14366.5|14351.5|14365.4|14350.4|14366.5|14351.5|14365.4|14350.4|1
1651254240000|2022-04-29 17:44:00|14366.8|14351.8|14360.5|14345.5|14366.8|14351.8|14358.6|14343.6|3
1651254250000|2022-04-29 17:44:10|14360.6|14345.6|14358.7|14343.7|14360.6|14345.6|14358.7|14343.7|1
1651254260000|2022-04-29 17:44:20|14358.6|14343.6|14345.1|14330.1|14358.6|14343.6|14343.3|14328.3|22
1651254270000|2022-04-29 17:44:30|14344.6|14329.6|14356.7|14341.7|14359.1|14344.1|14344.6|14329.6|8
1651254280000|2022-04-29 17:44:40|14355.8|14340.8|14353.2|14338.2|14358.1|14343.1|14353.2|14338.2|1
1651254290000|2022-04-29 17:44:50|14351.5|14336.5|14353.6|14338.6|14354|14339|14349.7|14334.7|3
1651254300000|2022-04-29 17:45:00|14353.5|14338.5|14347.1|14332.1|14353.5|14338.5|14345.4|14330.4|3
1651254310000|2022-04-29 17:45:10|14346.6|14331.6|14344.8|14329.8|14346.6|14331.6|14342.6|14327.6|3
1651254320000|2022-04-29 17:45:20|14344.4|14329.4|14342.2|14327.2|14344.8|14329.8|14342.2|14327.2|3
1651254330000|2022-04-29 17:45:30|14342.1|14327.1|14335.1|14320.1|14342.1|14327.1|14335.1|14320.1|4
1651254340000|2022-04-29 17:45:40|14335|14320|14329|14314|14335.2|14320.2|14323.3|14304.1|22
1651254350000|2022-04-29 17:45:50|14329.6|14314.6|14335.8|14320.8|14339.8|14324.8|14329.6|14314.6|6
1651254360000|2022-04-29 17:46:00|14335.7|14320.7|14327.3|14312.3|14337|14322|14326.4|14311.4|6
1651254370000|2022-04-29 17:46:10|14328.1|14313.1|14332.2|14317.2|14332.7|14317.7|14328.1|14313.1|4
1651254380000|2022-04-29 17:46:20|14332.6|14317.6|14333.2|14318.2|14335.1|14320.1|14331.4|14316.4|4
1651254390000|2022-04-29 17:46:30|14333.6|14318.6|14335|14320|14335|14320|14332.8|14317.8|2
1651254400000|2022-04-29 17:46:40|14334.6|14319.6|14344|14329|14344|14329|14334.5|14319.5|6
1651254410000|2022-04-29 17:46:50|14344.5|14329.5|14348.7|14333.7|14353.4|14335.8|14344.5|14328.4|15
1651254420000|2022-04-29 17:47:00|14347|14332|14347.8|14332.8|14349.3|14334.3|14346.4|14331.4|2
1651254430000|2022-04-29 17:47:10|14348.3|14333.3|14348.3|14333.3|14348.3|14333.3|14348.3|14333.3|0
1651254440000|2022-04-29 17:47:20|14346.5|14331.5|14327.5|14312.5|14346.5|14331.5|14327.5|14312.5|5
1651254450000|2022-04-29 17:47:30|14318.2|14303.2|14334.8|14309.8|14334.8|14309.8|14315.8|14300.8|15
1651254460000|2022-04-29 17:47:40|14336.4|14311.4|14336.4|14311.4|14336.4|14311.4|14336.4|14311.4|1
1651254470000|2022-04-29 17:47:50|14331|14316|14328|14313|14333.8|14316|14327.5|14306.8|1
1651254480000|2022-04-29 17:48:00|14327.6|14312.6|14325.8|14310.8|14331.5|14316.5|14325.6|14310.6|2
1651254490000|2022-04-29 17:48:10|14325.3|14310.3|14325|14310|14325.3|14310.3|14325|14310|0
1651254500000|2022-04-29 17:48:20|14325.1|14310.1|14330.9|14315.9|14330.9|14315.9|14325.1|14310.1|5
1651254510000|2022-04-29 17:48:30|14330.7|14315.7|14335.9|14320.9|14335.9|14320.9|14330.7|14315.7|2
1651254520000|2022-04-29 17:48:40|14336.7|14321.7|14344.1|14319.1|14352.4|14321.9|14336.7|14314.9|1
1651254530000|2022-04-29 17:48:50|14344.6|14319.6|14339.7|14324.7|14345.1|14324.7|14335.1|14319.6|4
1651254540000|2022-04-29 17:49:00|14340.2|14325.2|14330.9|14315.9|14351.5|14331|14330.4|14310.4|5
1651254550000|2022-04-29 17:49:10|14331.3|14316.3|14331.8|14316.8|14331.8|14316.8|14331|14316|0
1651254560000|2022-04-29 17:49:20|14332.2|14317.2|14333.8|14318.8|14341.7|14323.6|14332.2|14315.8|2
1651254570000|2022-04-29 17:49:30|14332.8|14317.8|14331.8|14316.8|14332.8|14317.8|14331.8|14316.8|1
1651254580000|2022-04-29 17:49:40|14331.3|14316.3|14329.3|14314.3|14331.3|14316.3|14329.3|14314.3|0
1651254590000|2022-04-29 17:49:50|14334.1|14319.1|14344|14319|14344|14319.6|14334.1|14319|2
1651254600000|2022-04-29 17:50:00|14335.6|14320.6|14339.1|14324.1|14339.1|14324.1|14335.6|14320.6|0
1651254610000|2022-04-29 17:50:10|14338.7|14323.7|14337.1|14322.1|14338.7|14323.7|14337.1|14322.1|0
1651254620000|2022-04-29 17:50:20|14336.6|14321.6|14336.6|14321.6|14336.6|14321.6|14336.6|14321.6|2
1651254630000|2022-04-29 17:50:30|14336.3|14321.3|14330.7|14315.7|14336.3|14321.3|14325.5|14309.9|8
1651254640000|2022-04-29 17:50:40|14330.3|14315.3|14330.1|14315.1|14330.6|14315.6|14329.6|14314.6|5
1651254650000|2022-04-29 17:50:50|14329.4|14314.4|14332.4|14317.4|14332.8|14317.8|14326.9|14311.9|6
1651254660000|2022-04-29 17:51:00|14332.3|14317.3|14335|14320|14335|14320|14331.9|14316.9|8
1651254670000|2022-04-29 17:51:10|14335.8|14320.8|14334.6|14319.6|14335.8|14320.8|14334.6|14319.6|0
1651254680000|2022-04-29 17:51:20|14342.7|14327.7|14359.5|14344.5|14359.5|14344.5|14342.7|14327.7|6
1651254690000|2022-04-29 17:51:30|14358.7|14343.7|14359.6|14344.6|14359.6|14344.6|14358.7|14343.7|2
1651254700000|2022-04-29 17:51:40|14360|14345|14358.7|14343.7|14362.8|14347.8|14358.7|14343.7|3
1651254710000|2022-04-29 17:51:50|14359.1|14344.1|14369.8|14354.8|14369.8|14354.8|14359.1|14344.1|13
1651254720000|2022-04-29 17:52:00|14368|14353|14369|14354|14369|14354|14364.2|14349.2|0
1651254730000|2022-04-29 17:52:10|14366.4|14351.4|14364.2|14349.2|14366.4|14351.4|14364.2|14349.2|3
1651254750000|2022-04-29 17:52:30|14364.1|14349.1|14362.8|14347.8|14364.1|14349.1|14362.5|14347.5|7
1651254760000|2022-04-29 17:52:40|14363.3|14348.3|14362.9|14347.9|14363.3|14348.3|14362.9|14347.9|2
1651254770000|2022-04-29 17:52:50|14349.9|14334.9|14343.2|14328.2|14349.9|14334.9|14342.7|14327.7|17
1651254780000|2022-04-29 17:53:00|14342.8|14327.8|14342.7|14327.7|14344.6|14329.6|14341.8|14326.8|4
1651254790000|2022-04-29 17:53:10|14342.2|14327.2|14331.4|14316.4|14342.2|14327.2|14327.5|14312.5|10
1651254800000|2022-04-29 17:53:20|14330.9|14315.9|14328.8|14313.8|14330.9|14315.9|14328.8|14313.8|0
1651254810000|2022-04-29 17:53:30|14328.7|14313.7|14320.7|14305.7|14328.7|14313.7|14320.7|14305.7|12
1651254820000|2022-04-29 17:53:40|14320.4|14305.4|14318.9|14303.9|14320.4|14305.4|14318.9|14303.9|7
1651254830000|2022-04-29 17:53:50|14321.5|14306.5|14320.6|14305.6|14322.2|14307.2|14317.9|14302.9|6
1651254840000|2022-04-29 17:54:00|14321.9|14306.9|14320.4|14305.4|14321.9|14306.9|14318.2|14303.2|2
1651254860000|2022-04-29 17:54:20|14320.5|14305.5|14297.5|14282.5|14320.5|14305.5|14297.5|14279.5|48
1651254870000|2022-04-29 17:54:30|14297.4|14282.4|14305.3|14290.3|14307.2|14290.4|14295.3|14280.3|5
1651254880000|2022-04-29 17:54:40|14302.8|14287.8|14302.2|14287.2|14302.8|14287.8|14300.5|14285.5|3
1651254890000|2022-04-29 17:54:50|14302.3|14287.3|14308.5|14293.5|14312.8|14293.5|14302|14287|6
1651254900000|2022-04-29 17:55:00|14313.1|14288.1|14313.7|14298.7|14313.7|14298.7|14307.7|14288.1|1
1651254910000|2022-04-29 17:55:10|14312.8|14297.8|14314.6|14299.6|14314.7|14299.7|14312.8|14297.8|0
1651254920000|2022-04-29 17:55:20|14316.8|14301.8|14310.8|14295.8|14316.8|14301.8|14308.8|14293.8|5
1651254930000|2022-04-29 17:55:30|14310.4|14295.4|14310.3|14295.3|14310.4|14295.4|14310.3|14295.3|1
1651254940000|2022-04-29 17:55:40|14303.3|14288.3|14298.3|14283.3|14303.6|14288.6|14298.3|14283.3|6
1651254950000|2022-04-29 17:55:50|14296.5|14281.5|14295.4|14280.4|14303.9|14284.4|14288.4|14273.4|13
1651254960000|2022-04-29 17:56:00|14295.8|14280.8|14297.1|14282.1|14302.8|14287.8|14295.8|14280.8|9
1651254970000|2022-04-29 17:56:10|14297|14282|14290.9|14275.9|14297|14282|14289.7|14274.7|7
1651254980000|2022-04-29 17:56:20|14290.4|14275.4|14300|14275|14307.4|14275.4|14285.2|14269.9|6
1651254990000|2022-04-29 17:56:30|14299.6|14274.6|14307.6|14282.6|14314.1|14282.6|14295.8|14274.6|8
1651255000000|2022-04-29 17:56:40|14308.6|14283.6|14310.5|14285.5|14310.5|14285.5|14308.6|14283.6|3
1651255010000|2022-04-29 17:56:50|14305|14290|14294.3|14279.3|14311.2|14290|14294.3|14279.3|10
1651255020000|2022-04-29 17:57:00|14293.9|14278.9|14308.6|14283.6|14308.6|14285|14293.3|14278.3|6
1651255030000|2022-04-29 17:57:10|14302.6|14287.6|14292.5|14277.5|14305.4|14288.1|14291.5|14276.5|4
1651255040000|2022-04-29 17:57:20|14291.8|14276.8|14299.7|14284.7|14299.7|14284.7|14291.8|14276.8|4
1651255050000|2022-04-29 17:57:30|14299.5|14284.5|14301.3|14286.3|14307|14287|14299.5|14281.8|1
1651255060000|2022-04-29 17:57:40|14307.2|14282.2|14315.3|14290.3|14316.1|14295.9|14307|14282|1
1651255070000|2022-04-29 17:57:50|14306.8|14291.8|14296.8|14281.8|14306.8|14291.8|14296.8|14281.8|3
1651255080000|2022-04-29 17:58:00|14298.1|14283.1|14297.1|14282.1|14298.1|14283.1|14287.8|14272.8|9
1651255090000|2022-04-29 17:58:10|14296.2|14281.2|14293.1|14278.1|14296.2|14281.2|14293.1|14278.1|0
1651255100000|2022-04-29 17:58:20|14294.9|14279.9|14296.5|14281.5|14297.1|14282.1|14294.9|14279.9|2
1651255110000|2022-04-29 17:58:30|14296.4|14281.4|14300.1|14285.1|14300.5|14285.5|14295.9|14280.9|3
1651255120000|2022-04-29 17:58:40|14296.7|14281.7|14295.8|14280.8|14296.8|14281.8|14295.7|14280.7|4
1651255130000|2022-04-29 17:58:50|14294.1|14279.1|14291.1|14276.1|14294.1|14279.1|14291.1|14276.1|4
1651255140000|2022-04-29 17:59:00|14290.8|14275.8|14289.3|14274.3|14290.8|14275.8|14289.3|14274.3|0
1651255150000|2022-04-29 17:59:10|14286.3|14271.3|14293.3|14278.3|14293.3|14278.3|14286.3|14271.3|5
1651255160000|2022-04-29 17:59:20|14289.8|14274.8|14291.3|14276.3|14291.3|14276.3|14289.8|14274.8|3
1651255170000|2022-04-29 17:59:30|14291.8|14276.8|14290.7|14275.7|14291.8|14276.8|14290.7|14275.7|1
1651255180000|2022-04-29 17:59:40|14290.3|14275.3|14286.7|14271.7|14290.3|14275.3|14286.7|14271.7|1
1651255190000|2022-04-29 17:59:50|14286.2|14271.2|14294|14279|14298.1|14283.1|14286.2|14271.2|9
1651255200000|2022-04-29 18:00:00|14293.6|14278.6|14286.3|14271.3|14293.6|14278.6|14286|14271|10
1651255210000|2022-04-29 18:00:10|14282.8|14267.8|14282.2|14267.2|14282.8|14267.8|14281.8|14266.8|3
1651255220000|2022-04-29 18:00:20|14282.9|14267.9|14285.4|14270.4|14285.9|14270.9|14282.9|14267.9|5
1651255230000|2022-04-29 18:00:30|14283.9|14268.9|14284.8|14269.8|14284.8|14269.8|14283.9|14268.9|10
1651255240000|2022-04-29 18:00:40|14285.2|14270.2|14283.8|14268.8|14285.3|14270.3|14282.5|14267.5|27
1651255250000|2022-04-29 18:00:50|14284|14269|14277.5|14262.5|14284|14269|14272.3|14257.3|27
1651255260000|2022-04-29 18:01:00|14277.6|14262.6|14279.5|14264.5|14279.5|14264.5|14276.5|14261.5|0
1651255270000|2022-04-29 18:01:10|14281.1|14266.1|14284.8|14269.8|14285.4|14270.4|14281.1|14266.1|2
1651255280000|2022-04-29 18:01:20|14285.3|14270.3|14284.4|14269.4|14285.3|14270.3|14284.4|14269.4|0
1651255290000|2022-04-29 18:01:30|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|2
1651255300000|2022-04-29 18:01:40|14284.2|14269.2|14283|14268|14284.2|14269.2|14279.6|14264.6|19
1651255310000|2022-04-29 18:01:50|14282.9|14267.9|14282.2|14267.2|14282.9|14267.9|14282.2|14267.2|6
1651255320000|2022-04-29 18:02:00|14281.4|14266.4|14279.7|14264.7|14281.4|14266.4|14279.7|14264.7|1
1651255330000|2022-04-29 18:02:10|14275.3|14260.3|14279|14264|14279.2|14264.2|14275.3|14260.3|8
1651255340000|2022-04-29 18:02:20|14278.6|14263.6|14276.6|14261.6|14278.6|14263.6|14276.6|14261.6|0
1651255350000|2022-04-29 18:02:30|14272.3|14257.3|14270.6|14255.6|14272.3|14257.3|14263|14248|24
1651255360000|2022-04-29 18:02:40|14270.2|14255.2|14278.8|14263.8|14278.8|14263.8|14267.5|14252.5|18
1651255370000|2022-04-29 18:02:50|14279.5|14264.5|14278.4|14263.4|14279.5|14264.5|14276.7|14261.7|2
1651255380000|2022-04-29 18:03:00|14278|14263|14275.1|14260.1|14278|14263|14275.1|14260.1|2
1651255400000|2022-04-29 18:03:20|14274.2|14259.2|14273.3|14258.3|14274.2|14259.2|14273.1|14258.1|5
1651255410000|2022-04-29 18:03:30|14272.8|14257.8|14272.8|14257.8|14272.8|14257.8|14272.8|14257.8|1
1651255420000|2022-04-29 18:03:40|14272.9|14257.9|14287.9|14272.9|14288.4|14273.4|14272.9|14257.9|23
1651255430000|2022-04-29 18:03:50|14298.7|14273.7|14306.4|14291.4|14309.3|14294.3|14298.7|14273.7|18
1651255440000|2022-04-29 18:04:00|14306|14291|14303.2|14288.2|14306|14291|14301.7|14286.7|14
1651255450000|2022-04-29 18:04:10|14304|14289|14294.3|14269.3|14304|14289|14293.1|14269.3|1
1651255460000|2022-04-29 18:04:20|14294.6|14269.6|14287|14272|14294.6|14272|14287|14269.6|1
1651255470000|2022-04-29 18:04:30|14287.1|14272.1|14288.4|14273.4|14288.4|14273.4|14286.9|14271.9|5
1651255480000|2022-04-29 18:04:40|14288.7|14273.7|14287.7|14272.7|14288.7|14273.7|14287.7|14272.7|1
1651255490000|2022-04-29 18:04:50|14288.1|14273.1|14285.7|14270.7|14292|14277|14285.7|14270.7|2
1651255500000|2022-04-29 18:05:00|14283.1|14268.1|14279.1|14264.1|14283.1|14268.1|14277.1|14262.1|12
1651255510000|2022-04-29 18:05:10|14279.9|14264.9|14279.9|14264.9|14279.9|14264.9|14279.9|14264.9|1
1651255520000|2022-04-29 18:05:20|||||||||3
1651255530000|2022-04-29 18:05:30|14276.2|14261.2|14277.1|14262.1|14277.1|14262.1|14276.2|14261.2|6
1651255540000|2022-04-29 18:05:40|14277.2|14262.2|14260.2|14245.2|14277.2|14262.2|14260.2|14245.2|48
1651255550000|2022-04-29 18:05:50|14259.6|14244.6|14262|14247|14265.6|14250.6|14259.2|14244.2|8
1651255560000|2022-04-29 18:06:00|14262.1|14247.1|14264.6|14249.6|14264.6|14249.6|14262.1|14247.1|0
1651255570000|2022-04-29 18:06:10|14265.3|14250.3|14259.4|14244.4|14268.8|14253.5|14258.9|14243.8|4
1651255580000|2022-04-29 18:06:20|14258.1|14243.1|14265.1|14250.1|14265.1|14250.1|14257.5|14242.5|4
1651255590000|2022-04-29 18:06:30|14265.5|14250.5|14280.6|14265.6|14282.4|14267.4|14265.5|14250.5|11
1651255600000|2022-04-29 18:06:40|14280.5|14265.5|14278.8|14263.8|14281.9|14266.9|14277.8|14262.8|6
1651255610000|2022-04-29 18:06:50|14277.9|14262.9|14281.8|14266.8|14282.6|14267.6|14277.7|14262.7|4
1651255620000|2022-04-29 18:07:00|14281.7|14266.7|14280|14265|14281.7|14266.7|14277.7|14262.7|6
1651255630000|2022-04-29 18:07:10|14277|14262|14280.6|14265.6|14281.1|14266.1|14277|14262|12
1651255640000|2022-04-29 18:07:20|14280.1|14265.1|14280.9|14265.9|14281.4|14266.4|14279.9|14264.9|2
1651255650000|2022-04-29 18:07:30|14281.4|14266.4|14287|14272|14287|14272|14281.4|14266.4|3
1651255660000|2022-04-29 18:07:40|14285.6|14270.6|14297.1|14282.1|14297.1|14282.1|14285.6|14270.6|9
1651255670000|2022-04-29 18:07:50|14297|14282|14295.6|14280.6|14297|14282|14295.6|14280.6|2
1651255680000|2022-04-29 18:08:00|14295.2|14280.2|14282.7|14267.7|14295.2|14280.2|14282.7|14267.7|17
1651255690000|2022-04-29 18:08:10|14283.3|14268.3|14283.3|14268.3|14283.3|14268.3|14283.3|14268.3|0
1651255700000|2022-04-29 18:08:20|14283.2|14268.2|14269.5|14254.5|14283.2|14268.2|14269.5|14254.5|3
1651255710000|2022-04-29 18:08:30|14268|14253|14265.5|14250.5|14268|14253|14265.5|14250.5|10
1651255720000|2022-04-29 18:08:40|14265.6|14250.6|14271|14256|14271.3|14256.3|14265.6|14250.6|9
1651255730000|2022-04-29 18:08:50|14271.4|14256.4|14270.5|14255.5|14272|14257|14270.5|14255.5|3
1651255740000|2022-04-29 18:09:00|14268.3|14253.3|14267.7|14252.7|14268.3|14253.3|14267.2|14252.2|6
1651255750000|2022-04-29 18:09:10|14267.2|14252.2|14266.7|14251.7|14267.2|14252.2|14266.7|14251.7|1
1651255760000|2022-04-29 18:09:20|14266.3|14251.3|14266.4|14251.4|14266.4|14251.4|14265.7|14250.7|3
1651255770000|2022-04-29 18:09:30|14267.2|14252.2|14273.9|14258.9|14273.9|14258.9|14267.2|14252.2|5
1651255780000|2022-04-29 18:09:40|14274.3|14259.3|14276.6|14261.6|14276.6|14261.6|14274.3|14259.3|7
1651255790000|2022-04-29 18:09:50|14277.1|14262.1|14276.6|14261.6|14277.3|14262.3|14272.2|14257.2|5
1651255800000|2022-04-29 18:10:00|14277.1|14262.1|14274.8|14259.8|14277.2|14262.2|14274.8|14259.8|3
1651255810000|2022-04-29 18:10:10|14276.2|14261.2|14276.2|14261.2|14276.2|14261.2|14276.2|14261.2|1
1651255820000|2022-04-29 18:10:20|14276|14261|14276.4|14261.4|14276.4|14261.4|14274.6|14259.6|5
1651255830000|2022-04-29 18:10:30|14276.5|14261.5|14274.6|14259.6|14276.5|14261.5|14274.6|14259.6|0
1651255840000|2022-04-29 18:10:40|14272.9|14257.9|14280.9|14265.9|14280.9|14265.9|14270.1|14255.1|15
1651255850000|2022-04-29 18:10:50|14279.6|14264.6|14293.4|14278.4|14293.7|14278.7|14279.4|14264.4|17
1651255860000|2022-04-29 18:11:00|14294.9|14279.9|14289.4|14274.4|14306|14291|14289.4|14272.7|28
1651255870000|2022-04-29 18:11:10|14291.5|14276.5|14294.7|14279.7|14294.8|14279.8|14291.5|14276.5|3
1651255880000|2022-04-29 18:11:20|14293.9|14278.9|14298.9|14283.9|14298.9|14283.9|14293.8|14278.8|0
1651255890000|2022-04-29 18:11:30|14298.5|14283.5|14293.4|14278.4|14298.5|14283.5|14293.4|14278.4|7
1651255900000|2022-04-29 18:11:40|14283.7|14268.7|14303.6|14288.6|14304.6|14289.6|14281.6|14263.4|48
1651255910000|2022-04-29 18:11:50|14304|14289|14304.5|14289.5|14304.5|14289.5|14304|14289|6
1651255920000|2022-04-29 18:12:00|14303.2|14288.2|14298.3|14283.3|14304.5|14288.2|14291.3|14267|26
1651255930000|2022-04-29 18:12:10|14295.6|14280.6|14275.3|14260.3|14295.9|14280.9|14275.3|14260.3|6
1651255940000|2022-04-29 18:12:20|14276.1|14261.1|14279.3|14264.3|14279.8|14264.8|14276.1|14261.1|6
1651255950000|2022-04-29 18:12:30|14279.2|14264.2|14284.1|14269.1|14284.1|14269.1|14279.2|14264.2|3
1651255960000|2022-04-29 18:12:40|14297.9|14282.9|14297.6|14282.6|14298.1|14283.1|14297.6|14282.6|6
1651255970000|2022-04-29 18:12:50|14297.5|14282.5|14297.4|14282.4|14297.5|14282.5|14297.3|14282.3|2
1651255980000|2022-04-29 18:13:00|14297.3|14282.3|14290.4|14275.4|14297.4|14282.4|14287.8|14272.8|18
1651255990000|2022-04-29 18:13:10|14290.2|14275.2|14283.4|14268.4|14290.2|14275.2|14283.4|14268.4|10
1651256000000|2022-04-29 18:13:20|14284|14269|14289.3|14274.3|14290|14275|14282.1|14267.1|4
1651256010000|2022-04-29 18:13:30|14289.2|14274.2|14284.2|14269.2|14289.2|14274.2|14284.2|14269.2|4
1651256020000|2022-04-29 18:13:40|14283.7|14268.7|14284.4|14269.4|14285.3|14270.3|14276|14261|14
1651256030000|2022-04-29 18:13:50|14280.8|14265.8|14271.5|14256.5|14280.8|14265.8|14271.5|14256.5|31
1651256040000|2022-04-29 18:14:00|14271.2|14256.2|14263.4|14248.4|14271.2|14256.2|14250.5|14235.5|82
1651256050000|2022-04-29 18:14:10|14263.3|14248.3|14277.1|14262.1|14277.1|14262.1|14263.3|14248.3|66
1651256060000|2022-04-29 18:14:20|14274.4|14259.4|14271|14256|14279.2|14264.2|14270|14255|64
1651256070000|2022-04-29 18:14:30|14271.5|14256.5|14283.2|14268.2|14285|14270|14270.2|14255.2|87
1651256080000|2022-04-29 18:14:40|14282.7|14267.7|14285.3|14270.3|14285.3|14270.3|14271.6|14256.6|95
1651256090000|2022-04-29 18:14:50|14285.4|14270.4|14284.3|14259.3|14290.2|14275.2|14275.6|14259.1|97
1651256100000|2022-04-29 18:15:00|14280.6|14265.6|14287.7|14272.7|14297.1|14279.6|14280.2|14258.2|33
1651256110000|2022-04-29 18:15:10|14288.2|14273.2|14293.3|14278.3|14293.3|14278.3|14287.1|14272.1|19
1651256120000|2022-04-29 18:15:20|14293.4|14278.4|14294.7|14279.7|14294.7|14279.7|14293.4|14278.4|4
1651256130000|2022-04-29 18:15:30|14294.6|14279.6|14308.1|14293.1|14308.1|14293.1|14294.6|14279.6|7
1651256140000|2022-04-29 18:15:40|14313|14298|14318.5|14303.5|14319|14304|14313|14298|3
1651256150000|2022-04-29 18:15:50|14318.1|14303.1|14326.9|14301.9|14326.9|14304.9|14317.7|14300.4|4
1651256160000|2022-04-29 18:16:00|14327.5|14302.5|14318.3|14303.3|14334.7|14304.7|14318.3|14297.1|7
1651256170000|2022-04-29 18:16:10|14323.5|14286|14329.6|14292.1|14329.6|14292.5|14307.5|14284.7|52
1651256180000|2022-04-29 18:16:20|14330.8|14293.3|14329.4|14304.4|14332.6|14304.4|14323.7|14291.5|2
1651256190000|2022-04-29 18:16:30|14329.8|14304.8|14330.4|14305.4|14330.4|14305.4|14329.4|14304.4|0
1651256200000|2022-04-29 18:16:40|14324.1|14309.1|14324.1|14309.1|14324.1|14309.1|14324.1|14309.1|0
1651256210000|2022-04-29 18:16:50|14323.6|14308.6|14324.1|14309.1|14324.1|14309.1|14323.6|14308.6|2
1651256220000|2022-04-29 18:17:00|14324.6|14309.6|14325.9|14310.9|14325.9|14310.9|14324.6|14309.6|2
1651256230000|2022-04-29 18:17:10|14326|14311|14326|14311|14326|14311|14326|14311|0
1651256240000|2022-04-29 18:17:20|14337.3|14322.3|14339.4|14324.4|14339.4|14324.4|14337.2|14322.2|28
1651256250000|2022-04-29 18:17:30|14337.2|14322.2|14343.2|14328.2|14343.2|14328.2|14336.9|14321.9|2
1651256260000|2022-04-29 18:17:40|14342.1|14327.1|14341.4|14326.4|14342.1|14327.1|14341.4|14326.4|0
1651256270000|2022-04-29 18:17:50|14341|14326|14342.4|14327.4|14342.4|14327.4|14340.9|14325.9|2
1651256280000|2022-04-29 18:18:00|14342|14327|14339.7|14324.7|14342|14327|14338.9|14323.9|2
1651256290000|2022-04-29 18:18:10|14339.2|14324.2|14337.5|14322.5|14339.5|14324.5|14337.3|14322.3|12
1651256300000|2022-04-29 18:18:20|14338.4|14323.4|14340.5|14325.5|14340.5|14325.5|14338.4|14323.4|1
1651256310000|2022-04-29 18:18:30|14340.2|14325.2|14339.7|14324.7|14340.2|14325.2|14339.7|14324.7|3
1651256330000|2022-04-29 18:18:50|14339.2|14324.2|14339.7|14324.7|14339.7|14324.7|14339.2|14324.2|2
1651256340000|2022-04-29 18:19:00|14340.2|14325.2|14340.6|14325.6|14340.6|14325.6|14340.2|14325.2|3
1651256350000|2022-04-29 18:19:10|14340.5|14325.5|14340.5|14325.5|14340.5|14325.5|14340.5|14325.5|0
1651256360000|2022-04-29 18:19:20|14360.4|14345.4|14369.4|14354.4|14369.4|14354.4|14360.4|14345.4|30
1651256370000|2022-04-29 18:19:30|14370.2|14355.2|14385.6|14360.6|14385.6|14369.4|14370.2|14355.2|31
1651256380000|2022-04-29 18:19:40|14386.1|14361.1|14385.5|14360.5|14387.6|14369.9|14382.7|14360.5|3
1651256390000|2022-04-29 18:19:50|14387.4|14349.9|14386.8|14349.3|14387.7|14355.3|14369.9|14349.3|1
1651256400000|2022-04-29 18:20:00|14386.2|14348.7|14386.2|14348.7|14386.2|14348.7|14386.2|14348.7|0
1651453200000|2022-05-02 01:00:00|14256.4|14231.4|14312.8|14275.3|14321.2|14297.1|14256.4|14231.4|38
1651453210000|2022-05-02 01:00:10|14295.6|14258.1|14237.7|14200.2|14295.6|14258.1|14237.7|14200.2|3
1651453220000|2022-05-02 01:00:20|14237.2|14199.7|14236.2|14198.7|14237.2|14199.7|14236.2|14198.7|2
1651453230000|2022-05-02 01:00:30|14235.7|14198.2|14233.7|14196.2|14235.7|14198.2|14233.7|14196.2|1
1651453240000|2022-05-02 01:00:40|14234.1|14196.6|14231.7|14194.2|14234.2|14196.7|14231.7|14194.2|0
1651453250000|2022-05-02 01:00:50|14232.1|14194.6|14253.7|14216.2|14253.7|14216.2|14230.1|14192.6|3
1651453260000|2022-05-02 01:01:00|14254.2|14216.7|14263.2|14225.7|14275.5|14238|14254.2|14216.7|1
1651453270000|2022-05-02 01:01:10|14264.2|14226.7|14256.4|14218.9|14264.2|14226.7|14256.4|14218.9|1
1651453280000|2022-05-02 01:01:20|14253.9|14216.4|14249.4|14234.4|14255|14234.4|14244.1|14215.9|0
1651453290000|2022-05-02 01:01:30|14249.9|14234.9|14258.8|14233.8|14258.8|14234.9|14249.9|14233.4|1
1651453300000|2022-05-02 01:01:40|14258.4|14233.4|14253.8|14238.8|14258.9|14238.8|14253.8|14233|1
1651453310000|2022-05-02 01:01:50|14255.7|14240.7|14258.4|14243.4|14258.4|14243.4|14255.7|14240.7|2
1651453320000|2022-05-02 01:02:00|14258.8|14243.8|14257.6|14242.6|14258.9|14243.9|14257.6|14242.6|7
1651453330000|2022-05-02 01:02:10|14257.1|14242.1|14257.1|14242.1|14257.1|14242.1|14257.1|14242.1|0
1651453350000|2022-05-02 01:02:30|14257|14242|14257|14242|14257|14242|14257|14242|1
1651453360000|2022-05-02 01:02:40|||||||||1
1651453370000|2022-05-02 01:02:50|14264.5|14239.5|14261.6|14246.6|14265.7|14246.6|14261.6|14239.5|2
1651453380000|2022-05-02 01:03:00|14267|14242|14267.2|14242.2|14267.2|14242.2|14267|14242|1
1651453390000|2022-05-02 01:03:10|14269.3|14244.3|14294|14256.5|14294|14256.5|14269.3|14244.3|2
1651453410000|2022-05-02 01:03:30|14294.8|14257.3|14294|14256.5|14294.8|14257.3|14294|14256.5|1
1651453420000|2022-05-02 01:03:40|14295.1|14257.6|14289.7|14274.7|14295.1|14274.7|14287.5|14254.1|4
1651453430000|2022-05-02 01:03:50|14289.9|14274.9|14289.9|14274.9|14289.9|14274.9|14289.9|14274.9|1
1651453440000|2022-05-02 01:04:00|14287.8|14272.8|14294|14256.5|14294|14272.8|14287.8|14256.5|4
1651453450000|2022-05-02 01:04:10|14294.1|14256.6|14292|14254.5|14298.7|14264.4|14289.4|14254.5|1
1651453460000|2022-05-02 01:04:20|14285|14260|14281.7|14266.7|14288.7|14266.7|14281.7|14249.6|0
1651453470000|2022-05-02 01:04:30|14280|14265|14280|14265|14280|14265|14279.5|14264.5|4
1651453480000|2022-05-02 01:04:40|14282|14267|14289.5|14264.5|14289.5|14267.4|14282|14264|1
1651453490000|2022-05-02 01:04:50|14289|14264|14290.4|14265.4|14290.4|14265.4|14289|14264|1
1651453500000|2022-05-02 01:05:00|14291.9|14276.9|14294.1|14269.1|14294.9|14278.2|14289.4|14269.1|5
1651453510000|2022-05-02 01:05:10|14293.3|14268.3|14286.1|14271.1|14293.3|14271.1|14286.1|14268.1|0
1651453520000|2022-05-02 01:05:20|14285.1|14270.1|14285.6|14270.6|14285.8|14270.8|14284.6|14269.6|0
1651453530000|2022-05-02 01:05:30|14286|14271|14286.1|14271.1|14286.1|14271.1|14286|14271|0
1651453540000|2022-05-02 01:05:40|14286.6|14271.6|14287|14272|14287|14272|14286.6|14271.6|2
1651453560000|2022-05-02 01:06:00|14287.1|14272.1|14280.8|14255.8|14289.1|14272.1|14280.8|14249.2|4
1651453570000|2022-05-02 01:06:10|14279.1|14254.1|14271.3|14256.3|14279.1|14256.3|14271.3|14253.7|1
1651453580000|2022-05-02 01:06:20|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|2
1651453590000|2022-05-02 01:06:30|14270.2|14255.2|14269.5|14254.5|14270.2|14255.2|14269.5|14254.5|0
1651453600000|2022-05-02 01:06:40|14269.4|14254.4|14269|14254|14269.4|14254.4|14269|14254|0
1651453610000|2022-05-02 01:06:50|14267.8|14252.8|14268.2|14253.2|14268.2|14253.2|14267.8|14252.8|0
1651453620000|2022-05-02 01:07:00|14268.7|14253.7|14284.1|14269.1|14289.6|14269.1|14268.7|14253.7|5
1651453630000|2022-05-02 01:07:10|14297.3|14282.3|14298.9|14283.9|14299.8|14284.8|14297.3|14282.3|2
1651453650000|2022-05-02 01:07:30|14299.1|14284.1|14299.9|14284.9|14299.9|14284.9|14299.1|14284.1|0
1651453660000|2022-05-02 01:07:40|14300.3|14285.3|14297.4|14282.4|14300.3|14285.3|14297.4|14282.4|1
1651453670000|2022-05-02 01:07:50|14303.2|14265.7|14296.4|14271.4|14303.2|14271.4|14296.4|14263.6|2
1651453690000|2022-05-02 01:08:10|14296.5|14281.5|14299|14284|14299|14284|14296.5|14281.5|2
1651453700000|2022-05-02 01:08:20|14298.5|14283.5|14302|14287|14305.6|14287|14297.3|14268.1|0
1651453710000|2022-05-02 01:08:30|14302.1|14287.1|14304.3|14289.3|14304.3|14289.3|14302.1|14287.1|6
1651453720000|2022-05-02 01:08:40|14303.4|14288.4|14303.4|14288.4|14303.4|14288.4|14303.4|14288.4|0
1651453740000|2022-05-02 01:09:00|14309.3|14271.8|14309.3|14271.8|14309.3|14271.8|14309.3|14271.8|2
1651453750000|2022-05-02 01:09:10|14309.2|14271.7|14308.4|14270.9|14309.2|14271.7|14307.6|14270.1|0
1651453760000|2022-05-02 01:09:20|||||||||1
1651453790000|2022-05-02 01:09:50|14306.1|14268.6|14301.3|14276.3|14306.1|14276.3|14301.3|14268.6|1
1651453800000|2022-05-02 01:10:00|14301.4|14276.4|14301.4|14276.4|14301.4|14276.4|14301.4|14276.4|1
1651453810000|2022-05-02 01:10:10|14293.9|14278.9|14293.9|14278.9|14293.9|14278.9|14293.9|14278.9|0
1651453830000|2022-05-02 01:10:30|14293.1|14278.1|14293.9|14278.9|14293.9|14278.9|14293.1|14278.1|1
1651453840000|2022-05-02 01:10:40|14293.8|14278.8|14292.1|14277.1|14293.8|14278.8|14292.1|14277.1|0
1651453850000|2022-05-02 01:10:50|14298.3|14260.8|14298.3|14260.8|14298.3|14260.8|14298.3|14260.8|1
1651453890000|2022-05-02 01:11:30|14297.9|14260.4|14297.5|14260|14297.9|14260.4|14297.5|14260|0
1651453950000|2022-05-02 01:12:30|14287.9|14262.9|14282.4|14267.4|14287.9|14267.4|14282.4|14262.9|0
1651453960000|2022-05-02 01:12:40|14282.8|14267.8|14284.1|14246.6|14284.1|14267.8|14280.3|14246.6|2
1651453970000|2022-05-02 01:12:50|14282|14244.5|14275.6|14238.1|14282|14248.6|14273.6|14238.1|1
1651453980000|2022-05-02 01:13:00|14274|14236.5|14273|14235.5|14274|14236.5|14273|14235.5|1
1651453990000|2022-05-02 01:13:10|14264.3|14239.3|14253.7|14238.7|14264.3|14239.3|14253.7|14238.7|0
1651454000000|2022-05-02 01:13:20|14254.3|14239.3|14254.3|14239.3|14254.3|14239.3|14254.3|14239.3|2
1651454020000|2022-05-02 01:13:40|14254.2|14239.2|14254.2|14239.2|14254.2|14239.2|14254.2|14239.2|0
1651454030000|2022-05-02 01:13:50|14253.7|14238.7|14253.7|14238.7|14253.7|14238.7|14253.7|14238.7|1
1651454040000|2022-05-02 01:14:00|14254.2|14239.2|14254.8|14229.8|14254.8|14239.2|14252.7|14229.8|9
1651454050000|2022-05-02 01:14:10|14255.2|14217.7|14255.2|14217.7|14255.2|14217.7|14255.2|14217.7|3
1651454060000|2022-05-02 01:14:20|14253|14215.5|14253|14215.5|14253|14215.5|14253|14215.5|0
1651454070000|2022-05-02 01:14:30|14252.2|14214.7|14251.4|14213.9|14252.2|14214.7|14251.4|14213.9|0
1651454080000|2022-05-02 01:14:40|14250.5|14213|14249.3|14211.8|14250.5|14213|14249.3|14211.8|0
1651454090000|2022-05-02 01:14:50|14241.8|14216.8|14242.2|14217.2|14242.6|14217.6|14241.8|14216.8|0
1651454100000|2022-05-02 01:15:00|14246.8|14209.3|14235.9|14210.9|14246.8|14215.9|14235.9|14206.7|3
1651454110000|2022-05-02 01:15:10|14229.2|14214.2|14229.2|14214.2|14229.2|14214.2|14229.2|14214.2|0
1651454120000|2022-05-02 01:15:20|14226.7|14211.7|14226.7|14211.7|14226.7|14211.7|14226.7|14211.7|0
1651454130000|2022-05-02 01:15:30|14225|14210|14222.1|14207.1|14225|14210|14222.1|14207.1|1
1651454140000|2022-05-02 01:15:40|14216.2|14201.2|14209.9|14184.9|14224.6|14201.2|14209.9|14182.8|1
1651454150000|2022-05-02 01:15:50|14209.5|14184.5|14205.6|14180.6|14209.5|14184.5|14205.6|14180.6|1
1651454160000|2022-05-02 01:16:00|14206|14181|14207|14182|14207|14185.5|14200.5|14180.1|2
1651454170000|2022-05-02 01:16:10|14208.3|14183.3|14200|14185|14215.3|14185|14200|14177.8|0
1651454180000|2022-05-02 01:16:20|14199.5|14184.5|14208.6|14183.6|14208.6|14184.5|14199.5|14182.8|1
1651454190000|2022-05-02 01:16:30|14208.2|14183.2|14208.6|14183.6|14208.6|14183.6|14208.2|14183.2|0
1651454210000|2022-05-02 01:16:50|14209.5|14184.5|14217.8|14180.3|14217.8|14184.5|14209.5|14180.3|1
1651454220000|2022-05-02 01:17:00|14230.4|14192.9|14230.4|14192.9|14230.4|14192.9|14230.4|14192.9|1
1651454230000|2022-05-02 01:17:10|14231.6|14194.1|14232.4|14194.9|14232.4|14194.9|14231.6|14194.1|0
1651454240000|2022-05-02 01:17:20|14233.7|14196.2|14233.7|14196.2|14233.7|14196.2|14233.7|14196.2|0
1651454250000|2022-05-02 01:17:30|14232.9|14195.4|14233.7|14196.2|14233.7|14196.2|14229.5|14192|0
1651454260000|2022-05-02 01:17:40|14235.8|14198.3|14235.8|14198.3|14235.8|14198.3|14235.8|14198.3|0
1651454270000|2022-05-02 01:17:50|14234.9|14197.4|14237|14199.5|14237|14199.5|14234.9|14197.4|0
1651454280000|2022-05-02 01:18:00|14225.8|14200.8|14225.8|14200.8|14225.8|14200.8|14225.8|14200.8|1
1651454300000|2022-05-02 01:18:20|14234.9|14197.4|14235.8|14198.3|14235.8|14198.3|14234.9|14197.4|0
1651454310000|2022-05-02 01:18:30|14237.9|14200.4|14238.7|14201.2|14238.7|14201.2|14237.9|14200.4|0
1651454330000|2022-05-02 01:18:50|||||||||1
1651454340000|2022-05-02 01:19:00|14236.2|14198.7|14236.2|14198.7|14236.2|14198.7|14236.2|14198.7|0
1651454360000|2022-05-02 01:19:20|14235.7|14198.2|14235.7|14198.2|14235.7|14198.2|14235.7|14198.2|0
1651454370000|2022-05-02 01:19:30|14235.3|14197.8|14234.5|14197|14235.3|14197.8|14234.5|14197|0
1651454380000|2022-05-02 01:19:40|14234.1|14196.6|14232|14194.5|14234.1|14196.6|14232|14194.5|0
1651454390000|2022-05-02 01:19:50|14229.9|14192.4|14228.6|14191.1|14229.9|14192.4|14228.6|14191.1|2
1651454400000|2022-05-02 01:20:00|14227.8|14190.3|14227.8|14190.3|14227.8|14190.3|14227.8|14190.3|1
1651454420000|2022-05-02 01:20:20|14228.2|14190.7|14216|14178.5|14228.2|14190.7|14211.9|14178.5|0
1651454440000|2022-05-02 01:20:40|14207.7|14182.7|14207.7|14182.7|14207.7|14182.7|14207.7|14182.7|0
1651454450000|2022-05-02 01:20:50|14207.1|14182.1|14207.1|14182.1|14207.1|14182.1|14207.1|14182.1|0
1651454460000|2022-05-02 01:21:00|14206.7|14181.7|14206.7|14181.7|14206.7|14181.7|14206.7|14181.7|0
1651454470000|2022-05-02 01:21:10|14198.8|14183.8|14198.5|14183.5|14198.8|14183.8|14198.5|14183.5|0
1651454490000|2022-05-02 01:21:30|14198.1|14183.1|14205.9|14180.9|14206|14183.1|14198.1|14180.5|1
1651454500000|2022-05-02 01:21:40|14206|14181|14206|14181|14206|14181|14206|14181|0
1651454530000|2022-05-02 01:22:10|14205.9|14180.9|14205.9|14180.9|14205.9|14180.9|14205.9|14180.9|0
1651454640000|2022-05-02 01:24:00|14213.8|14176.3|14213.8|14176.3|14213.8|14176.3|14213.8|14176.3|0
1651454690000|2022-05-02 01:24:50|14227.2|14189.7|14228|14190.5|14228|14190.5|14227.2|14189.7|3
1651454700000|2022-05-02 01:25:00|14229.6|14192.1|14230.8|14193.3|14230.8|14193.3|14229.6|14192.1|1
1651454710000|2022-05-02 01:25:10|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|0
1651454720000|2022-05-02 01:25:20|14231.6|14194.1|14231.6|14194.1|14231.6|14194.1|14231.6|14194.1|0
1651454730000|2022-05-02 01:25:30|14233.7|14196.2|14233.7|14196.2|14234.5|14197|14233.7|14196.2|0
1651454740000|2022-05-02 01:25:40|14233.2|14195.7|14229.5|14192|14233.2|14195.7|14228.6|14191.1|0
1651454750000|2022-05-02 01:25:50|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|0
1651454810000|2022-05-02 01:26:50|14216.9|14191.9|14216.9|14191.9|14216.9|14191.9|14216.9|14191.9|0
1651454820000|2022-05-02 01:27:00|14217.7|14180.2|14217.3|14179.8|14217.7|14180.2|14216.5|14179|0
1651454830000|2022-05-02 01:27:10|14216|14178.5|14213.1|14188.1|14218.1|14188.1|14213.1|14178.5|0
1651454840000|2022-05-02 01:27:20|14213.6|14188.6|14213.6|14188.6|14213.6|14188.6|14213.6|14188.6|0
1651454860000|2022-05-02 01:27:40|14213.5|14188.5|14214|14189|14214|14189|14213.5|14188.5|5
1651454870000|2022-05-02 01:27:50|14213.5|14188.5|14213.5|14188.5|14213.5|14188.5|14213.5|14188.5|0
1651454930000|2022-05-02 01:28:50|14204.3|14189.3|14204.3|14189.3|14204.3|14189.3|14204.3|14189.3|0
1651454940000|2022-05-02 01:29:00|14206|14191|14206|14191|14206|14191|14206|14191|9
1651454960000|2022-05-02 01:29:20|14210.5|14173|14210.5|14173|14210.5|14173|14210.5|14173|1
1651455000000|2022-05-02 01:30:00|14212.2|14174.7|14212.2|14174.7|14212.2|14174.7|14212.2|14174.7|2
1651455050000|2022-05-02 01:30:50|14212.6|14175.1|14212.6|14175.1|14212.6|14175.1|14212.6|14175.1|0
1651455080000|2022-05-02 01:31:20|14213.4|14175.9|14213.4|14175.9|14213.4|14175.9|14213.4|14175.9|1
1651455100000|2022-05-02 01:31:40|14212.6|14175.1|14212.6|14175.1|14212.6|14175.1|14212.6|14175.1|0
1651455110000|2022-05-02 01:31:50|14212.1|14174.6|14211.7|14174.2|14212.1|14174.6|14211.7|14174.2|0
1651455160000|2022-05-02 01:32:40|14209.3|14171.8|14209.3|14171.8|14209.3|14171.8|14209.3|14171.8|0
1651455180000|2022-05-02 01:33:00|14205.6|14168.1|14205.1|14167.6|14205.6|14168.1|14205.1|14167.6|0
1651455200000|2022-05-02 01:33:20|14205.6|14168.1|14205.6|14168.1|14205.6|14168.1|14205.6|14168.1|0
1651455240000|2022-05-02 01:34:00|14205.5|14168|14205.1|14167.6|14205.5|14168|14205.1|14167.6|1
1651455250000|2022-05-02 01:34:10|14199.7|14174.7|14205.1|14167.6|14205.1|14174.7|14199.7|14167.6|0
1651455260000|2022-05-02 01:34:20|||||||||3
1651455270000|2022-05-02 01:34:30|14205.2|14167.7|14205.2|14167.7|14205.2|14167.7|14205.2|14167.7|0
1651455290000|2022-05-02 01:34:50|14199.8|14174.8|14199.8|14174.8|14199.8|14174.8|14199.8|14174.8|0
1651455300000|2022-05-02 01:35:00|14200.6|14175.6|14200.6|14175.6|14200.6|14175.6|14200.6|14175.6|0
1651455340000|2022-05-02 01:35:40|14192.7|14177.7|14202.8|14165.3|14202.8|14177.7|14192.7|14165.3|18
1651455360000|2022-05-02 01:36:00|14202.9|14165.4|14202.1|14164.6|14202.9|14165.4|14202.1|14164.6|0
1651455370000|2022-05-02 01:36:10|14201.2|14163.7|14201.2|14163.7|14201.2|14163.7|14201.2|14163.7|0
1651455380000|2022-05-02 01:36:20|14200.4|14162.9|14199.1|14161.6|14200.4|14162.9|14199.1|14161.6|0
1651455460000|2022-05-02 01:37:40|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|0
1651455470000|2022-05-02 01:37:50|14232|14194.5|14232.9|14195.4|14232.9|14195.4|14232|14194.5|7
1651455480000|2022-05-02 01:38:00|14232.2|14194.7|14232.2|14194.7|14232.2|14194.7|14232.2|14194.7|0
1651455490000|2022-05-02 01:38:10|14231.7|14194.2|14231.7|14194.2|14231.7|14194.2|14231.7|14194.2|0
1651455520000|2022-05-02 01:38:40|14232.6|14195.1|14232.6|14195.1|14232.6|14195.1|14232.6|14195.1|0
1651455540000|2022-05-02 01:39:00|14232.5|14195|14232.5|14195|14232.5|14195|14232.5|14195|0
1651455630000|2022-05-02 01:40:30|14227.9|14190.4|14227.9|14190.4|14227.9|14190.4|14227.9|14190.4|5
1651455650000|2022-05-02 01:40:50|14227.5|14190|14227.9|14190.4|14227.9|14190.4|14227.5|14190|0
1651455670000|2022-05-02 01:41:10|14232.5|14195|14228.3|14190.8|14233.7|14196.2|14228.3|14190.8|0
1651455690000|2022-05-02 01:41:30|14229.1|14191.6|14232.9|14195.4|14232.9|14195.4|14229.1|14191.6|0
1651455700000|2022-05-02 01:41:40|14232.5|14195|14232.5|14195|14232.5|14195|14232.5|14195|0
1651455740000|2022-05-02 01:42:20|14230|14205|14224.1|14209.1|14230|14209.1|14224.1|14205|0
1651455750000|2022-05-02 01:42:30|||||||||1
1651455810000|2022-05-02 01:43:30|14230.8|14205.8|14230.8|14205.8|14230.8|14205.8|14230.8|14205.8|3
1651455880000|2022-05-02 01:44:40|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|0
1651456040000|2022-05-02 01:47:20|14230.3|14205.3|14230.3|14205.3|14230.3|14205.3|14230.3|14205.3|1
1651456050000|2022-05-02 01:47:30|||||||||2
1651456060000|2022-05-02 01:47:40|14230.2|14205.2|14229.4|14204.4|14230.2|14205.2|14229.4|14204.4|1
1651456200000|2022-05-02 01:50:00|14229.3|14204.3|14229.3|14204.3|14229.3|14204.3|14229.3|14204.3|0
1651456260000|2022-05-02 01:51:00|14230.8|14205.8|14230.8|14205.8|14230.8|14205.8|14230.8|14205.8|0
1651456360000|2022-05-02 01:52:40|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|0
1651456430000|2022-05-02 01:53:50|14231.1|14206.1|14231.1|14206.1|14231.1|14206.1|14231.1|14206.1|0
1651456470000|2022-05-02 01:54:30|14231.4|14206.4|14231.4|14206.4|14231.4|14206.4|14231.4|14206.4|0
1651456480000|2022-05-02 01:54:40|14231.7|14206.7|14231.7|14206.7|14231.7|14206.7|14231.7|14206.7|0
1651456500000|2022-05-02 01:55:00|14233.1|14208.1|14227.1|14212.1|14233.1|14212.1|14226.7|14208|1
1651456510000|2022-05-02 01:55:10|14226.6|14211.6|14226.6|14211.6|14226.6|14211.6|14226.6|14211.6|0
1651456520000|2022-05-02 01:55:20|14227|14212|14227|14212|14227|14212|14227|14212|0
1651456570000|2022-05-02 01:56:10|14226.9|14211.9|14226.9|14211.9|14226.9|14211.9|14226.9|14211.9|0
1651456630000|2022-05-02 01:57:10|14224|14209|14221.2|14206.2|14224|14209|14221.2|14206.2|0
1651456640000|2022-05-02 01:57:20|14221.4|14206.4|14218.5|14203.5|14221.4|14206.4|14218.5|14203.5|2
1651456650000|2022-05-02 01:57:30|14222.6|14197.6|14222.6|14197.6|14222.6|14197.6|14222.6|14197.6|0
1651456690000|2022-05-02 01:58:10|14222.1|14197.1|14222.1|14197.1|14222.1|14197.1|14222.1|14197.1|0
1651456700000|2022-05-02 01:58:20|14221.3|14196.3|14220.3|14195.3|14221.3|14196.3|14220.3|14195.3|0
1651456710000|2022-05-02 01:58:30|14220.2|14195.2|14220.2|14195.2|14220.2|14195.2|14220.2|14195.2|1
1651456770000|2022-05-02 01:59:30|14218.5|14193.5|14218.5|14193.5|14218.5|14193.5|14218.5|14193.5|1
1651456780000|2022-05-02 01:59:40|14218.4|14193.4|14218.4|14193.4|14218.4|14193.4|14218.4|14193.4|0
1651456790000|2022-05-02 01:59:50|14218.5|14193.5|14218.5|14193.5|14218.5|14193.5|14218.5|14193.5|1
1651456840000|2022-05-02 02:00:40|14218.4|14193.4|14208.8|14193.8|14218.4|14193.8|14208.8|14193.4|0
1651456850000|2022-05-02 02:00:50|14207.9|14192.9|14207.9|14192.9|14207.9|14192.9|14207.9|14192.9|0
1651456920000|2022-05-02 02:02:00|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|1
1651457000000|2022-05-02 02:03:20|14211.5|14196.5|14211.5|14196.5|14211.5|14196.5|14211.5|14196.5|1
1651457020000|2022-05-02 02:03:40|14218.6|14193.6|14217.8|14192.8|14218.6|14193.6|14217.8|14192.8|0
1651457040000|2022-05-02 02:04:00|14217.9|14192.9|14217.9|14192.9|14217.9|14192.9|14217.9|14192.9|0
1651457050000|2022-05-02 02:04:10|14213.8|14198.8|14213.8|14198.8|14213.8|14198.8|14213.8|14198.8|0
1651457070000|2022-05-02 02:04:30|14213.7|14198.7|14213.7|14198.7|14213.7|14198.7|14213.7|14198.7|0
1651457090000|2022-05-02 02:04:50|14217.5|14192.5|14217.5|14192.5|14217.5|14192.5|14217.5|14192.5|1
1651457170000|2022-05-02 02:06:10|14217.4|14192.4|14217.4|14192.4|14217.4|14192.4|14217.4|14192.4|0
1651457210000|2022-05-02 02:06:50|||||||||5
1651457230000|2022-05-02 02:07:10|14217|14192|14217.4|14192.4|14217.4|14192.4|14217|14192|1
1651457350000|2022-05-02 02:09:10|14216.1|14191.1|14215.7|14190.7|14216.1|14191.1|14215.7|14190.7|0
1651457360000|2022-05-02 02:09:20|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|14209.9|14194.9|0
1651457370000|2022-05-02 02:09:30|14210.3|14195.3|14210.3|14195.3|14210.3|14195.3|14210.3|14195.3|0
1651457390000|2022-05-02 02:09:50|14209.8|14194.8|14209.8|14194.8|14209.8|14194.8|14209.8|14194.8|0
1651457400000|2022-05-02 02:10:00|14209.4|14194.4|14210.3|14195.3|14210.3|14195.3|14209.4|14194.4|1
1651457410000|2022-05-02 02:10:10|14209.8|14194.8|14209.8|14194.8|14209.8|14194.8|14209.8|14194.8|0
1651457430000|2022-05-02 02:10:30|14210.2|14195.2|14210.2|14195.2|14210.2|14195.2|14210.2|14195.2|0
1651457450000|2022-05-02 02:10:50|14212.7|14197.7|14212.7|14197.7|14212.7|14197.7|14212.7|14197.7|0
1651457580000|2022-05-02 02:13:00|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|0
1651457620000|2022-05-02 02:13:40|14212.7|14197.7|14212.7|14197.7|14212.7|14197.7|14212.7|14197.7|0
1651457750000|2022-05-02 02:15:50|||||||||1
1651457760000|2022-05-02 02:16:00|14211.8|14196.8|14211.8|14196.8|14211.8|14196.8|14211.8|14196.8|0
1651457790000|2022-05-02 02:16:30|14210.9|14195.9|14208.8|14193.8|14210.9|14195.9|14208.8|14193.8|1
1651457800000|2022-05-02 02:16:40|14207.8|14192.8|14200.6|14185.6|14207.8|14192.8|14200.6|14185.6|1
1651457810000|2022-05-02 02:16:50|14200.1|14185.1|14203.9|14178.9|14203.9|14185.1|14200.1|14178.9|0
1651457820000|2022-05-02 02:17:00|14203.6|14178.6|14203.6|14178.6|14203.6|14178.6|14203.6|14178.6|1
1651457830000|2022-05-02 02:17:10|14197.5|14182.5|14201.7|14176.7|14201.7|14182.5|14197.5|14176.7|0
1651457880000|2022-05-02 02:18:00|14201.3|14176.3|14201.3|14176.3|14201.3|14176.3|14200.9|14175.9|1
1651457890000|2022-05-02 02:18:10|14202.1|14177.1|14202.1|14177.1|14202.1|14177.1|14202.1|14177.1|0
1651457900000|2022-05-02 02:18:20|14201.3|14176.3|14201.3|14176.3|14201.3|14176.3|14201.3|14176.3|0
1651457910000|2022-05-02 02:18:30|14202.1|14177.1|14201.3|14176.3|14202.1|14177.1|14201.3|14176.3|0
1651457940000|2022-05-02 02:19:00|14201.2|14176.2|14201.2|14176.2|14201.2|14176.2|14201.2|14176.2|0
1651457980000|2022-05-02 02:19:40|14194.1|14179.1|14209.6|14172.1|14209.6|14179.1|14194.1|14172.1|1
1651458020000|2022-05-02 02:20:20|14209.5|14172|14209.5|14172|14209.5|14172|14209.5|14172|11
1651458030000|2022-05-02 02:20:30|14210.4|14172.9|14210.4|14172.9|14210.4|14172.9|14210.4|14172.9|0
1651458050000|2022-05-02 02:20:50|14202.6|14177.6|14201.3|14176.3|14202.6|14177.6|14201.3|14176.3|0
1651458060000|2022-05-02 02:21:00|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|0
1651458080000|2022-05-02 02:21:20|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|0
1651458270000|2022-05-02 02:24:30|14193.7|14178.7|14193.7|14178.7|14193.7|14178.7|14193.7|14178.7|0
1651458350000|2022-05-02 02:25:50|14195|14180|14195|14180|14195|14180|14195|14180|4
1651458390000|2022-05-02 02:26:30|14194.9|14179.9|14195.4|14180.4|14195.4|14180.4|14194.9|14179.9|0
1651458400000|2022-05-02 02:26:40|14194.9|14179.9|14194.9|14179.9|14194.9|14179.9|14194.9|14179.9|0
1651458410000|2022-05-02 02:26:50|14195|14180|14196.7|14181.7|14196.7|14181.7|14195|14180|2
1651458420000|2022-05-02 02:27:00|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|14197.1|14182.1|0
1651458430000|2022-05-02 02:27:10|14198.4|14183.4|14197.1|14182.1|14198.4|14183.4|14196.7|14181.7|2
1651458440000|2022-05-02 02:27:20|14196.7|14181.7|14198.8|14183.8|14198.8|14183.8|14196.7|14181.7|3
1651458450000|2022-05-02 02:27:30|14199.2|14184.2|14202.1|14187.1|14202.1|14187.1|14199.2|14184.2|2
1651458460000|2022-05-02 02:27:40|14202.5|14187.5|14202.5|14187.5|14202.5|14187.5|14202.5|14187.5|0
1651458480000|2022-05-02 02:28:00|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|14202.9|14187.9|0
1651458520000|2022-05-02 02:28:40|14203.8|14188.8|14213.3|14198.3|14213.3|14198.3|14203.8|14188.8|9
1651458530000|2022-05-02 02:28:50|14219.9|14194.9|14219.9|14194.9|14219.9|14194.9|14219.9|14194.9|0
1651458560000|2022-05-02 02:29:20|14217|14202|14217|14202|14217|14202|14217|14202|0
1651458570000|2022-05-02 02:29:30|14217.9|14202.9|14223.7|14198.7|14224.1|14202.9|14217.9|14198.7|0
1651458590000|2022-05-02 02:29:50|||||||||1
1651458650000|2022-05-02 02:30:50|14224.5|14199.5|14224.5|14199.5|14224.5|14199.5|14224.5|14199.5|0
1651458660000|2022-05-02 02:31:00|14214.9|14199.9|14226.6|14201.6|14227|14205.7|14214.9|14199.5|1
1651458670000|2022-05-02 02:31:10|14226.2|14201.2|14226.2|14201.2|14226.6|14201.6|14226.2|14201.2|0
1651458690000|2022-05-02 02:31:30|14226.6|14201.6|14227|14202|14227|14202|14226.6|14201.6|0
1651458710000|2022-05-02 02:31:50|14226.6|14201.6|14226.1|14201.1|14226.6|14201.6|14226.1|14201.1|1
1651458720000|2022-05-02 02:32:00|14226.6|14201.6|14229.9|14204.9|14229.9|14208.2|14219|14201.6|1
1651458750000|2022-05-02 02:32:30|14224.1|14209.1|14224.1|14209.1|14224.1|14209.1|14224.1|14209.1|0
1651458760000|2022-05-02 02:32:40|14224|14209|14229.9|14204.9|14229.9|14209|14224|14204.9|0
1651458790000|2022-05-02 02:33:10|14229.8|14192.3|14229.8|14192.3|14229.8|14192.3|14229.8|14192.3|1
1651458800000|2022-05-02 02:33:20|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|0
1651458810000|2022-05-02 02:33:30|14231.5|14194|14232.3|14194.8|14232.3|14194.8|14231.5|14194|0
1651458820000|2022-05-02 02:33:40|14225.7|14200.7|14217.7|14202.7|14225.7|14203.6|14217.7|14200.7|0
1651458830000|2022-05-02 02:33:50|14219|14204|14218.2|14203.2|14227.8|14207.8|14218.2|14201.9|2
1651458850000|2022-05-02 02:34:10|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|14216.5|14201.5|1
1651458860000|2022-05-02 02:34:20|14216.9|14201.9|14224.3|14209.3|14228.9|14209.3|14216.9|14201.9|2
1651458870000|2022-05-02 02:34:30|||||||||1
1651458880000|2022-05-02 02:34:40|14225|14210|14226.5|14211.5|14226.5|14211.5|14225|14210|3
1651458890000|2022-05-02 02:34:50|14226.2|14211.2|14225.1|14210.1|14230.6|14211.2|14221.2|14205.6|3
1651458900000|2022-05-02 02:35:00|14225.7|14210.7|14225.5|14210.5|14225.7|14210.7|14225.5|14210.5|0
1651458910000|2022-05-02 02:35:10|14225.9|14210.9|14225.9|14210.9|14225.9|14210.9|14225.9|14210.9|0
1651458920000|2022-05-02 02:35:20|14232.5|14207.5|14232.5|14207.5|14232.5|14207.5|14232.5|14207.5|0
1651458950000|2022-05-02 02:35:50|14232.4|14207.4|14226.8|14211.8|14232.4|14211.8|14220.2|14205.2|13
1651458960000|2022-05-02 02:36:00|14235.1|14197.6|14227.2|14202.2|14235.1|14203|14227.2|14197.6|1
1651458970000|2022-05-02 02:36:10|14227|14202|14227|14202|14227|14202|14227|14202|0
1651458990000|2022-05-02 02:36:30|14226.3|14201.3|14226.3|14201.3|14226.3|14201.3|14226.3|14201.3|0
1651459000000|2022-05-02 02:36:40|14226.2|14201.2|14226.2|14201.2|14226.2|14201.2|14226.2|14201.2|0
1651459040000|2022-05-02 02:37:20|14225.4|14200.4|14225.4|14200.4|14225.4|14200.4|14225.4|14200.4|0
1651459050000|2022-05-02 02:37:30|14225|14200|14217.5|14202.5|14225|14204.1|14217.5|14200|0
1651459060000|2022-05-02 02:37:40|14217|14202|14215.3|14190.3|14217|14202|14214.5|14190.3|1
1651459070000|2022-05-02 02:37:50|14210.8|14195.8|14213.7|14188.7|14213.7|14195.8|14210.8|14188.7|1
1651459080000|2022-05-02 02:38:00|14208.2|14193.2|14207.8|14192.8|14208.2|14193.2|14207.8|14192.8|0
1651459090000|2022-05-02 02:38:10|14207.7|14192.7|14207.7|14192.7|14207.7|14192.7|14207.7|14192.7|0
1651459210000|2022-05-02 02:40:10|14211|14186|14211|14186|14211|14186|14211|14186|0
1651459260000|2022-05-02 02:41:00|14211.4|14186.4|14211.4|14186.4|14211.4|14186.4|14211.4|14186.4|0
1651459350000|2022-05-02 02:42:30|14211.8|14186.8|14211.8|14186.8|14211.8|14186.8|14211.8|14186.8|0
1651459470000|2022-05-02 02:44:30|14211.7|14186.7|14211.7|14186.7|14211.7|14186.7|14211.7|14186.7|0
1651459500000|2022-05-02 02:45:00|14204.9|14189.9|14204.9|14189.9|14204.9|14189.9|14204.9|14189.9|1
1651459630000|2022-05-02 02:47:10|14204.8|14189.8|14204.8|14189.8|14204.8|14189.8|14204.8|14189.8|0
1651459690000|2022-05-02 02:48:10|14208.6|14183.6|14208.6|14183.6|14208.6|14183.6|14208.6|14183.6|0
1651459720000|2022-05-02 02:48:40|14207.8|14182.8|14202.4|14187.4|14207.8|14187.4|14202.4|14182.8|0
1651459730000|2022-05-02 02:48:50|14201.5|14186.5|14201.5|14186.5|14201.5|14186.5|14201.5|14186.5|0
1651459740000|2022-05-02 02:49:00|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|0
1651459760000|2022-05-02 02:49:20|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|14199.9|14184.9|0
1651459770000|2022-05-02 02:49:30|14199|14184|14194.7|14179.7|14199|14184|14194.7|14179.7|1
1651459780000|2022-05-02 02:49:40|14193.2|14178.2|14196.6|14181.6|14196.6|14181.6|14192.7|14177.7|5
1651459790000|2022-05-02 02:49:50|14193.7|14178.7|14197|14182|14197|14182|14193.7|14178.7|2
1651459800000|2022-05-02 02:50:00|14197.1|14182.1|14197.9|14182.9|14197.9|14182.9|14197.1|14182.1|1
1651459810000|2022-05-02 02:50:10|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|0
1651459830000|2022-05-02 02:50:30|14193.9|14178.9|14196.4|14181.4|14197.2|14182.2|14193.1|14178.1|2
1651459840000|2022-05-02 02:50:40|14196|14181|14195.1|14180.1|14196.4|14181.4|14195.1|14180.1|0
1651459850000|2022-05-02 02:50:50|14195.6|14180.6|14199.3|14184.3|14199.3|14184.3|14194.3|14179.3|1
1651459870000|2022-05-02 02:51:10|14200.1|14185.1|14200.1|14185.1|14200.1|14185.1|14200.1|14185.1|1
1651459950000|2022-05-02 02:52:30|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|1
1651459960000|2022-05-02 02:52:40|14195.1|14180.1|14195.1|14180.1|14195.1|14180.1|14195.1|14180.1|0
1651459980000|2022-05-02 02:53:00|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|14194.7|14179.7|0
1651459990000|2022-05-02 02:53:10|14193.8|14178.8|14193.8|14178.8|14196.8|14181.8|14193.8|14178.8|3
1651460000000|2022-05-02 02:53:20|14197.2|14182.2|14212.2|14187.2|14212.2|14187.2|14193.8|14178.8|5
1651460010000|2022-05-02 02:53:30|14212.6|14187.6|14208.9|14193.9|14212.6|14193.9|14208|14187.6|6
1651460020000|2022-05-02 02:53:40|14210.1|14195.1|14208|14193|14210.5|14195.5|14205|14190|3
1651460030000|2022-05-02 02:53:50|14214.3|14189.3|14208.4|14193.4|14214.3|14193.8|14202.6|14187.6|2
1651460040000|2022-05-02 02:54:00|14203.8|14188.8|14209.2|14184.2|14209.2|14188.8|14203.8|14184.2|1
1651460050000|2022-05-02 02:54:10|14210.9|14185.9|14210.9|14185.9|14210.9|14185.9|14210.9|14185.9|0
1651460070000|2022-05-02 02:54:30|14218|14180.5|14212.6|14187.6|14218|14187.6|14212.6|14180.5|0
1651460100000|2022-05-02 02:55:00|14218|14180.5|14218|14180.5|14218|14180.5|14218|14180.5|1
1651460110000|2022-05-02 02:55:10|14212.6|14187.6|14212.6|14187.6|14212.6|14187.6|14212.6|14187.6|0
1651460120000|2022-05-02 02:55:20|14200|14185|14198.7|14183.7|14213.8|14192|14198.7|14183.7|9
1651460130000|2022-05-02 02:55:30|14198.5|14183.5|14192.5|14177.5|14198.5|14183.5|14192.5|14177.5|2
1651460140000|2022-05-02 02:55:40|14192|14177|14191.9|14176.9|14192|14177|14191.9|14176.9|0
1651460150000|2022-05-02 02:55:50|14191.8|14176.8|14191.3|14176.3|14191.8|14176.8|14190.9|14175.9|5
1651460160000|2022-05-02 02:56:00|14193.4|14178.4|14193|14178|14193.4|14178.4|14191.3|14176.3|1
1651460220000|2022-05-02 02:57:00|14195.5|14180.5|14198|14183|14198|14183|14192.1|14177.1|6
1651460250000|2022-05-02 02:57:30|14211.4|14186.4|14208.4|14193.4|14213|14193.4|14207.6|14186.4|4
1651460260000|2022-05-02 02:57:40|14214.2|14189.2|14207.9|14192.9|14214.2|14193.4|14206.7|14185.4|6
1651460270000|2022-05-02 02:57:50|14214.2|14189.2|14208.4|14193.4|14214.2|14194.2|14202.1|14187.1|2
1651460280000|2022-05-02 02:58:00|14214.3|14189.3|14208.8|14183.8|14214.3|14193.4|14201.7|14183.8|7
1651460290000|2022-05-02 02:58:10|14198.8|14181.1|14195.4|14180.4|14198.8|14181.1|14195|14180|2
1651460300000|2022-05-02 02:58:20|14194.6|14179.6|14191.7|14176.7|14194.6|14179.6|14191.7|14176.7|3
1651460310000|2022-05-02 02:58:30|14191.3|14176.3|14192.9|14177.9|14192.9|14177.9|14190.9|14175.9|5
1651460320000|2022-05-02 02:58:40|14190.8|14175.8|14196.2|14181.2|14196.2|14181.2|14190.8|14175.8|3
1651460370000|2022-05-02 02:59:30|14197|14182|14194.9|14179.9|14197|14182|14194.9|14179.9|1
1651460380000|2022-05-02 02:59:40|14197|14182|14193.3|14178.3|14197.9|14182.9|14193.3|14178.3|8
1651460400000|2022-05-02 03:00:00|14193.2|14178.2|14193.2|14178.2|14193.2|14178.2|14193.2|14178.2|0
1651460410000|2022-05-02 03:00:10|14191.6|14176.6|14191.6|14176.6|14194.1|14179.1|14191.6|14176.6|4
1651460420000|2022-05-02 03:00:20|14194.5|14179.5|14208.2|14183.2|14208.2|14183.2|14194.5|14179.5|2
1651460430000|2022-05-02 03:00:30|14209|14184|14206.1|14191.1|14209.4|14191.1|14202.3|14184|4
1651460440000|2022-05-02 03:00:40|14201.1|14186.1|14206.1|14191.1|14209.4|14191.1|14201.1|14184|5
1651460450000|2022-05-02 03:00:50|14201.1|14186.1|14197.7|14182.7|14210.7|14192.3|14197.7|14182.7|8
1651460460000|2022-05-02 03:01:00|14197.8|14182.8|14197.8|14182.8|14197.8|14182.8|14197.8|14182.8|0
1651460470000|2022-05-02 03:01:10|14197.9|14182.9|14197.9|14182.9|14197.9|14182.9|14197.9|14182.9|0
1651460500000|2022-05-02 03:01:40|14195.8|14180.8|14198.3|14183.3|14198.3|14183.3|14192.9|14177.9|9
1651460510000|2022-05-02 03:01:50|14200.4|14185.4|14201.6|14186.6|14201.6|14186.6|14200.4|14185.4|2
1651460520000|2022-05-02 03:02:00|14202|14187|14199.5|14184.5|14202.5|14187.5|14199.5|14184.5|6
1651460530000|2022-05-02 03:02:10|14202.5|14187.5|14196.7|14181.7|14202.5|14187.5|14196.7|14181.7|2
1651460540000|2022-05-02 03:02:20|14193.3|14178.3|14192|14177|14193.3|14178.3|14192|14177|3
1651460550000|2022-05-02 03:02:30|14192.4|14177.4|14193.3|14178.3|14193.3|14178.3|14192.4|14177.4|1
1651460560000|2022-05-02 03:02:40|14193.2|14178.2|14209.9|14184.9|14218.7|14186.6|14193.2|14178.2|8
1651460570000|2022-05-02 03:02:50|14203.3|14188.3|14200.8|14185.8|14205.8|14190.8|14200.8|14185.8|1
1651460580000|2022-05-02 03:03:00|14200.3|14185.3|14200.8|14185.8|14201.2|14186.2|14200.3|14185.3|5
1651460590000|2022-05-02 03:03:10|14199.9|14184.9|14199.9|14184.9|14202.4|14187.4|14199.5|14184.5|3
1651460600000|2022-05-02 03:03:20|14201.9|14186.9|14199.4|14184.4|14201.9|14186.9|14199.4|14184.4|1
1651460610000|2022-05-02 03:03:30|14202.3|14187.3|14200.3|14185.3|14202.3|14187.3|14199|14184|3
1651460620000|2022-05-02 03:03:40|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|0
1651460660000|2022-05-02 03:04:20|14200.2|14185.2|14204.4|14189.4|14204.4|14189.4|14200.2|14185.2|2
1651460670000|2022-05-02 03:04:30|14201.1|14186.1|14200.6|14185.6|14201.1|14186.1|14200.6|14185.6|1
1651460680000|2022-05-02 03:04:40|14204.4|14189.4|14207.3|14192.3|14207.3|14192.3|14200.6|14185.6|2
1651460700000|2022-05-02 03:05:00|14208.2|14193.2|14209.4|14194.4|14209.4|14194.4|14208.2|14193.2|2
1651460730000|2022-05-02 03:05:30|14211.5|14196.5|14209.1|14194.1|14212.5|14197.5|14208.1|14193.1|4
1651460740000|2022-05-02 03:05:40|14212.5|14197.5|14206.9|14191.9|14212.5|14197.5|14206.9|14191.9|3
1651460750000|2022-05-02 03:05:50|14206.7|14191.7|14198.8|14183.8|14206.7|14191.7|14198.8|14183.8|4
1651460760000|2022-05-02 03:06:00|14199.2|14184.2|14199.3|14184.3|14202.2|14187.2|14198.8|14183.8|2
1651460770000|2022-05-02 03:06:10|14202.5|14187.5|14199.2|14184.2|14202.5|14187.5|14199.2|14184.2|0
1651460780000|2022-05-02 03:06:20|14199.6|14184.6|14199.6|14184.6|14199.6|14184.6|14199.6|14184.6|2
1651460790000|2022-05-02 03:06:30|14202.9|14187.9|14199.6|14184.6|14202.9|14187.9|14199.6|14184.6|1
1651460800000|2022-05-02 03:06:40|14201.3|14186.3|14200.4|14185.4|14201.3|14186.3|14200.4|14185.4|1
1651460810000|2022-05-02 03:06:50|14200|14185|14199.6|14184.6|14200|14185|14199.6|14184.6|1
1651460820000|2022-05-02 03:07:00|14203.8|14188.8|14200|14185|14203.8|14188.8|14199.6|14184.6|2
1651460830000|2022-05-02 03:07:10|14199.6|14184.6|14200|14185|14204.2|14189.2|14199.6|14184.6|2
1651460840000|2022-05-02 03:07:20|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|14200.4|14185.4|0
1651460850000|2022-05-02 03:07:30|14200|14185|14200|14185|14200|14185|14199.6|14184.6|1
1651460860000|2022-05-02 03:07:40|14199.6|14184.6|14201.7|14186.7|14201.7|14186.7|14199.6|14184.6|3
1651460880000|2022-05-02 03:08:00|14201.9|14186.9|14201.9|14186.9|14201.9|14186.9|14201.9|14186.9|0
1651460890000|2022-05-02 03:08:10|14202.7|14187.7|14202.3|14187.3|14202.7|14187.7|14202.3|14187.3|0
1651460920000|2022-05-02 03:08:40|14212.2|14197.2|14203.6|14188.6|14212.2|14197.2|14203.6|14188.6|13
1651460930000|2022-05-02 03:08:50|14203.1|14188.1|14201.9|14186.9|14206.5|14191.5|14201.5|14186.5|2
1651460940000|2022-05-02 03:09:00|14201.8|14186.8|14201.8|14186.8|14201.8|14186.8|14201.4|14186.4|0
1651460950000|2022-05-02 03:09:10|14201|14186|14200.9|14185.9|14205.5|14190.5|14200.9|14185.9|2
1651460960000|2022-05-02 03:09:20|14200.8|14185.8|14200.8|14185.8|14200.8|14185.8|14200.8|14185.8|1
1651460970000|2022-05-02 03:09:30|14203.7|14188.7|14202.9|14187.9|14203.7|14188.7|14202.9|14187.9|1
1651460980000|2022-05-02 03:09:40|14202.4|14187.4|14202|14187|14202.4|14187.4|14201.6|14186.6|1
1651460990000|2022-05-02 03:09:50|14201.6|14186.6|14202|14187|14202|14187|14201.6|14186.6|2
1651461000000|2022-05-02 03:10:00|14201.6|14186.6|14201.5|14186.5|14202|14187|14201.5|14186.5|2
1651461010000|2022-05-02 03:10:10|14201.6|14186.6|14206.7|14191.7|14206.7|14191.7|14200.7|14185.7|3
1651461020000|2022-05-02 03:10:20|14209.6|14194.6|14207.1|14192.1|14209.6|14194.6|14207.1|14192.1|9
1651461030000|2022-05-02 03:10:30|14206.9|14191.9|14201.4|14186.4|14206.9|14191.9|14201.4|14186.4|1
1651461040000|2022-05-02 03:10:40|14201.7|14186.7|14202.7|14187.7|14202.7|14187.7|14201|14186|1
1651461050000|2022-05-02 03:10:50|14201.8|14186.8|14201.2|14186.2|14201.8|14186.8|14201|14186|3
1651461060000|2022-05-02 03:11:00|14206.8|14191.8|14209|14194|14210.3|14195.3|14201|14186|11
1651461070000|2022-05-02 03:11:10|14208.2|14193.2|14208|14183|14208.4|14193.2|14205.1|14183|2
1651461080000|2022-05-02 03:11:20|14203.8|14188.8|14204.2|14189.2|14209.7|14194.7|14203.8|14183|2
1651461090000|2022-05-02 03:11:30|14204.3|14189.3|14204.2|14189.2|14204.3|14189.3|14203.8|14188.8|3
1651461100000|2022-05-02 03:11:40|14210.2|14195.2|14211.1|14196.1|14211.1|14196.1|14210.2|14195.2|2
1651461120000|2022-05-02 03:12:00|14212.1|14197.1|14213.8|14198.8|14213.8|14198.8|14212.1|14197.1|0
1651461230000|2022-05-02 03:13:50|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|0
1651461260000|2022-05-02 03:14:20|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|14211.7|14196.7|0
1651461280000|2022-05-02 03:14:40|14211.6|14196.6|14211.6|14196.6|14211.6|14196.6|14211.6|14196.6|0
1651461290000|2022-05-02 03:14:50|14210.8|14195.8|14210.8|14195.8|14210.8|14195.8|14210.8|14195.8|0
1651461300000|2022-05-02 03:15:00|14211.6|14196.6|14211.6|14196.6|14211.6|14196.6|14211.6|14196.6|0
1651461430000|2022-05-02 03:17:10|14212|14197|14212.4|14197.4|14212.4|14197.4|14212|14197|1
1651461460000|2022-05-02 03:17:40|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|2
1651461480000|2022-05-02 03:18:00|14213.2|14198.2|14213.2|14198.2|14213.2|14198.2|14213.2|14198.2|0
1651461490000|2022-05-02 03:18:10|14213.6|14198.6|14214.5|14199.5|14214.5|14199.5|14213.6|14198.6|0
1651461570000|2022-05-02 03:19:30|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|0
1651461600000|2022-05-02 03:20:00|14234.5|14197|14234|14196.5|14235.7|14198.2|14234|14196.5|1
1651461810000|2022-05-02 03:23:30|14233.9|14196.4|14233.1|14195.6|14233.9|14196.4|14233.1|14195.6|0
1651461890000|2022-05-02 03:24:50|14230.2|14205.2|14230.2|14205.2|14230.2|14205.2|14230.2|14205.2|0
1651461940000|2022-05-02 03:25:40|14230.1|14205.1|14230.1|14205.1|14230.1|14205.1|14230.1|14205.1|0
1651462080000|2022-05-02 03:28:00|14232.2|14207.2|14240.9|14203.4|14240.9|14207.2|14231.8|14203.4|0
1651462090000|2022-05-02 03:28:10|14242.6|14205.1|14242.2|14204.7|14242.6|14205.1|14242.2|14204.7|0
1651462110000|2022-05-02 03:28:30|||||||||1
1651462140000|2022-05-02 03:29:00|14241.3|14203.8|14241.3|14203.8|14241.3|14203.8|14241.3|14203.8|0
1651462180000|2022-05-02 03:29:40|14240.5|14203|14240|14202.5|14240.5|14203|14240|14202.5|0
1651462200000|2022-05-02 03:30:00|14240.5|14203|14239.2|14201.7|14240.5|14203|14239.2|14201.7|0
1651462260000|2022-05-02 03:31:00|14232.1|14207.1|14232.1|14207.1|14232.1|14207.1|14232.1|14207.1|1
1651462280000|2022-05-02 03:31:20|14231.2|14206.2|14231.2|14206.2|14231.2|14206.2|14231.2|14206.2|0
1651462300000|2022-05-02 03:31:40|14232.1|14207.1|14232.1|14207.1|14232.1|14207.1|14232.1|14207.1|0
1651462360000|2022-05-02 03:32:40|14232|14207|14232|14207|14232|14207|14232|14207|0
1651462370000|2022-05-02 03:32:50|14226.6|14211.6|14226.2|14211.2|14226.6|14211.6|14226.2|14211.2|0
1651462390000|2022-05-02 03:33:10|14225.8|14210.8|14225.8|14210.8|14225.8|14210.8|14225.4|14210.4|0
1651462430000|2022-05-02 03:33:50|14225.3|14210.3|14225.3|14210.3|14225.3|14210.3|14225.3|14210.3|0
1651462510000|2022-05-02 03:35:10|14225.7|14210.7|14225.7|14210.7|14225.7|14210.7|14225.7|14210.7|0
1651462620000|2022-05-02 03:37:00|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|0
1651462710000|2022-05-02 03:38:30|14225.2|14210.2|14225.2|14210.2|14225.2|14210.2|14225.2|14210.2|0
1651462720000|2022-05-02 03:38:40|14225.3|14210.3|14225.3|14210.3|14225.3|14210.3|14225.3|14210.3|0
1651462800000|2022-05-02 03:40:00|14241.1|14203.6|14241.1|14203.6|14241.1|14203.6|14241.1|14203.6|1
1651462870000|2022-05-02 03:41:10|14241.6|14204.1|14241.6|14204.1|14241.6|14204.1|14241.6|14204.1|0
1651462920000|2022-05-02 03:42:00|14241.5|14204|14241.5|14204|14241.5|14204|14241.5|14204|0
1651463140000|2022-05-02 03:45:40|14241.4|14203.9|14241.4|14203.9|14241.4|14203.9|14241.4|14203.9|0
1651463200000|2022-05-02 03:46:40|14241|14203.5|14232.7|14207.7|14241|14209.3|14232.7|14203.5|0
1651463210000|2022-05-02 03:46:50|14226.8|14211.8|14224.3|14209.3|14226.8|14211.8|14224.3|14209.3|2
1651463220000|2022-05-02 03:47:00|14223.9|14208.9|14223.1|14208.1|14223.9|14208.9|14223.1|14208.1|1
1651463230000|2022-05-02 03:47:10|14226.4|14211.4|14224.3|14209.3|14229.3|14214.3|14223.1|14208.1|6
1651463240000|2022-05-02 03:47:20|14223.9|14208.9|14223.9|14208.9|14228.5|14213.5|14223.9|14208.9|3
1651463250000|2022-05-02 03:47:30|14229.3|14214.3|14229.3|14214.3|14229.3|14214.3|14229.3|14214.3|3
1651463270000|2022-05-02 03:47:50|14230.1|14215.1|14230.1|14215.1|14230.1|14215.1|14230.1|14215.1|1
1651463280000|2022-05-02 03:48:00|14231.4|14216.4|14242.7|14217.7|14251|14217.7|14231.4|14212.2|3
1651463290000|2022-05-02 03:48:10|14234.7|14219.7|14232.2|14217.2|14235.1|14220.1|14232.2|14217.2|0
1651463300000|2022-05-02 03:48:20|14230.5|14215.5|14230.9|14205.9|14232.2|14215.5|14230.5|14205.9|5
1651463310000|2022-05-02 03:48:30|14225|14210|14230.9|14215.9|14230.9|14215.9|14225|14205.4|1
1651463320000|2022-05-02 03:48:40|14225|14210|14253.5|14216|14253.5|14216.8|14225|14210|13
1651463330000|2022-05-02 03:48:50|14252.6|14215.1|14235.1|14220.1|14252.6|14221.8|14235.1|14215.1|1
1651463340000|2022-05-02 03:49:00|14234.7|14219.7|14232.2|14207.2|14240.5|14220.1|14232.2|14203|2
1651463350000|2022-05-02 03:49:10|14231.8|14206.8|14230.5|14205.5|14231.8|14206.8|14230.5|14205.5|2
1651463360000|2022-05-02 03:49:20|14231.3|14216.3|14230.5|14205.5|14231.3|14216.3|14230.5|14205.5|2
1651463370000|2022-05-02 03:49:30|14231.8|14216.8|14231.8|14216.8|14231.8|14216.8|14231.8|14216.8|1
1651463380000|2022-05-02 03:49:40|14230.5|14205.5|14232.2|14217.2|14232.2|14217.2|14230.5|14205.5|3
1651463390000|2022-05-02 03:49:50|14235.5|14220.5|14235.5|14220.5|14235.5|14220.5|14235.5|14220.5|2
1651463400000|2022-05-02 03:50:00|||||||||1
1651463410000|2022-05-02 03:50:10|||||||||1
1651463420000|2022-05-02 03:50:20|14237.2|14222.2|14237.2|14222.2|14237.2|14222.2|14237.2|14222.2|0
1651463460000|2022-05-02 03:51:00|14238.4|14223.4|14246.7|14221.7|14246.7|14223.4|14238.4|14221.7|0
1651463470000|2022-05-02 03:51:10|14243|14228|14247.2|14232.2|14250.9|14232.2|14243|14225.9|2
1651463480000|2022-05-02 03:51:20|14246.8|14231.8|14246.8|14231.8|14248|14233|14246.3|14231.3|3
1651463490000|2022-05-02 03:51:30|14246.7|14231.7|14246.7|14231.7|14246.7|14231.7|14246.7|14231.7|0
1651463500000|2022-05-02 03:51:40|14248|14233|14249.2|14234.2|14249.2|14234.2|14244.7|14229.7|2
1651463510000|2022-05-02 03:51:50|14245.5|14230.5|14243.7|14228.7|14249.7|14234.7|14243.7|14228.7|5
1651463520000|2022-05-02 03:52:00|14242.1|14227.1|14240.7|14225.7|14250.9|14230|14240.7|14225.7|7
1651463530000|2022-05-02 03:52:10|14239.5|14224.5|14237|14222|14239.9|14224.9|14237|14222|2
1651463540000|2022-05-02 03:52:20|14236.9|14221.9|14238.2|14213.2|14238.6|14222.4|14235.7|14213.2|2
1651463550000|2022-05-02 03:52:30|14240.7|14203.2|14231.4|14206.4|14240.7|14219|14231.4|14201.9|3
1651463560000|2022-05-02 03:52:40|14233.1|14218.1|14231.5|14206.5|14233.6|14218.6|14228.2|14206.4|1
1651463570000|2022-05-02 03:52:50|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|14230.7|14205.7|2
1651463580000|2022-05-02 03:53:00|14227.3|14212.3|14227.2|14212.2|14227.7|14212.7|14226.8|14211.8|1
1651463590000|2022-05-02 03:53:10|14227.7|14212.7|14227.1|14212.1|14233.3|14218.3|14227.1|14212.1|1
1651463600000|2022-05-02 03:53:20|14227.5|14212.5|14227.5|14212.5|14227.5|14212.5|14227.5|14212.5|1
1651463610000|2022-05-02 03:53:30|||||||||1
1651463620000|2022-05-02 03:53:40|14227.1|14212.1|14227|14212|14233.7|14218.7|14226.6|14211.6|3
1651463630000|2022-05-02 03:53:50|14227.4|14212.4|14227.4|14212.4|14233.7|14218.7|14227|14212|2
1651463640000|2022-05-02 03:54:00|14227|14212|14227.4|14212.4|14227.4|14212.4|14227|14212|2
1651463650000|2022-05-02 03:54:10|14227|14212|14234.5|14219.5|14234.5|14219.5|14227|14212|2
1651463660000|2022-05-02 03:54:20|14235.7|14220.7|14235.7|14220.7|14235.7|14220.7|14235.7|14220.7|1
1651463680000|2022-05-02 03:54:40|14237|14222|14238.2|14223.2|14238.2|14223.2|14237|14222|1
1651463690000|2022-05-02 03:54:50|14238.6|14223.6|14241.6|14226.6|14241.6|14226.6|14238.6|14223.6|2
1651463700000|2022-05-02 03:55:00|14241.1|14226.1|14244.9|14229.9|14244.9|14229.9|14241.1|14226.1|2
1651463710000|2022-05-02 03:55:10|14246.2|14231.2|14240.3|14225.3|14247|14232|14240.3|14225.3|8
1651463760000|2022-05-02 03:56:00|14239|14224|14238.2|14223.2|14239|14224|14238.2|14223.2|0
1651463770000|2022-05-02 03:56:10|14237.4|14222.4|14237.3|14222.3|14239.4|14224.4|14237.3|14222.3|2
1651463780000|2022-05-02 03:56:20|14236.9|14221.9|14232.3|14207.3|14236.9|14221.9|14231.9|14207.3|2
1651463810000|2022-05-02 03:56:50|14226.9|14211.9|14230.6|14215.6|14230.6|14215.6|14224.8|14209.8|4
1651463820000|2022-05-02 03:57:00|14226.5|14211.5|14225.6|14210.6|14231.5|14216.5|14225.2|14210.2|0
1651463830000|2022-05-02 03:57:10|14231.1|14216.1|14225.9|14210.9|14231.1|14216.1|14225.5|14210.5|1
1651463840000|2022-05-02 03:57:20|14231.2|14216.2|14225.8|14210.8|14231.2|14216.2|14225.8|14210.8|0
1651463860000|2022-05-02 03:57:40|14225.5|14210.5|14225|14210|14225.5|14210.5|14225|14210|1
1651463870000|2022-05-02 03:57:50|14225.4|14210.4|14225.4|14210.4|14230.9|14215.9|14225.4|14210.4|1
1651463890000|2022-05-02 03:58:10|||||||||1
1651463910000|2022-05-02 03:58:30|14230.9|14215.9|14225.4|14210.4|14230.9|14215.9|14225.4|14210.4|1
1651463920000|2022-05-02 03:58:40|14225|14210|14225|14210|14225|14210|14225|14210|0
1651463930000|2022-05-02 03:58:50|14225.8|14210.8|14224.2|14209.2|14225.8|14210.8|14223.4|14208.4|1
1651463940000|2022-05-02 03:59:00|14223.9|14208.9|14222.2|14207.2|14225.2|14210.2|14222.2|14207.2|1
1651463950000|2022-05-02 03:59:10|14222.3|14207.3|14222.2|14207.2|14229.8|14214.8|14222.2|14207.2|2
1651463960000|2022-05-02 03:59:20|14228|14213|14222.2|14207.2|14228|14213|14222.2|14207.2|1
1651463970000|2022-05-02 03:59:30|14222.3|14207.3|14222.3|14207.3|14222.3|14207.3|14222.3|14207.3|0
1651463980000|2022-05-02 03:59:40|14222.7|14207.7|14222.2|14207.2|14223.5|14208.5|14221.8|14206.8|2
1651463990000|2022-05-02 03:59:50|14221.8|14206.8|14222.2|14207.2|14222.2|14207.2|14221.8|14206.8|1
1651464000000|2022-05-02 04:00:00|14228.1|14213.1|14222.2|14207.2|14228.1|14213.1|14222.2|14207.2|1
1651464010000|2022-05-02 04:00:10|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|1
1651464020000|2022-05-02 04:00:20|14222.2|14207.2|14229.3|14214.3|14229.8|14214.8|14222.2|14207.2|4
1651464030000|2022-05-02 04:00:30|14229.4|14214.4|14233|14218|14233|14218|14229.4|14214.4|2
1651464040000|2022-05-02 04:00:40|14233.7|14218.7|14233.7|14218.7|14233.7|14218.7|14233.7|14218.7|0
1651464050000|2022-05-02 04:00:50|14234.8|14219.8|14235.6|14220.6|14235.6|14220.6|14234.8|14219.8|0
1651464060000|2022-05-02 04:01:00|14236.5|14221.5|14247.5|14222.5|14247.5|14222.9|14236.5|14221.5|4
1651464080000|2022-05-02 04:01:20|14237|14222|14237|14222|14246.1|14223.2|14237|14221.1|2
1651464090000|2022-05-02 04:01:30|14235.6|14220.6|14233.1|14218.1|14235.6|14220.6|14233.1|14218.1|1
1651464100000|2022-05-02 04:01:40|14232.7|14217.7|14239.8|14202.3|14239.8|14217.7|14232.7|14202.3|1
1651464110000|2022-05-02 04:01:50|14237.3|14199.8|14237.3|14199.8|14237.3|14199.8|14237.3|14199.8|0
1651464120000|2022-05-02 04:02:00|14230.2|14205.2|14229.8|14204.8|14230.6|14205.6|14229.8|14204.8|2
1651464130000|2022-05-02 04:02:10|14229.3|14204.3|14223.1|14208.1|14229.3|14208.1|14223|14203.4|4
1651464140000|2022-05-02 04:02:20|14222.3|14207.3|14227.7|14212.7|14227.7|14212.7|14222.3|14207.3|1
1651464180000|2022-05-02 04:03:00|14222.2|14207.2|14222.2|14207.2|14222.2|14207.2|14222.2|14207.2|0
1651464190000|2022-05-02 04:03:10|14221.5|14206.5|14221.3|14206.3|14223.7|14208.7|14221.3|14206.3|0
1651464200000|2022-05-02 04:03:20|14222.2|14207.2|14230.1|14215.1|14230.1|14215.1|14222.2|14207.2|4
1651464220000|2022-05-02 04:03:40|14229.9|14214.9|14229.9|14214.9|14229.9|14214.9|14229.9|14214.9|0
1651464230000|2022-05-02 04:03:50|14230.4|14215.4|14237.6|14222.6|14245.1|14222.6|14230.4|14215.4|7
1651464240000|2022-05-02 04:04:00|14237.5|14222.5|14234.4|14219.4|14238.1|14223.1|14234.4|14219.4|1
1651464250000|2022-05-02 04:04:10|14234|14219|14233.5|14218.5|14234|14219|14233.5|14218.5|2
1651464260000|2022-05-02 04:04:20|14233.1|14218.1|14234.8|14209.8|14234.8|14218.1|14231.5|14209.8|1
1651464270000|2022-05-02 04:04:30|14234.6|14209.6|14230.9|14215.9|14234.6|14216.3|14230.4|14208.8|1
1651464280000|2022-05-02 04:04:40|14230|14215|14230.4|14215.4|14230.4|14215.4|14230|14215|4
1651464290000|2022-05-02 04:04:50|14234.2|14219.2|14235|14220|14235|14220|14230.4|14215.4|3
1651464300000|2022-05-02 04:05:00|14230.4|14215.4|14235.4|14220.4|14235.4|14220.4|14230.4|14215.4|4
1651464330000|2022-05-02 04:05:30|14239.2|14224.2|14239.2|14224.2|14239.2|14224.2|14239.2|14224.2|7
1651464340000|2022-05-02 04:05:40|14240|14225|14242.5|14227.5|14242.5|14227.5|14240|14225|0
1651464350000|2022-05-02 04:05:50|14243.4|14228.4|14243.4|14228.4|14243.4|14228.4|14243.4|14228.4|0
1651464360000|2022-05-02 04:06:00|14244.8|14229.8|14252.3|14227.3|14252.3|14229.8|14244.8|14227.3|1
1651464370000|2022-05-02 04:06:10|14248.9|14233.9|14248.9|14233.9|14248.9|14233.9|14248.9|14233.9|3
1651464380000|2022-05-02 04:06:20|14248.5|14233.5|14244.2|14229.2|14248.9|14233.9|14244.2|14229.2|2
1651464390000|2022-05-02 04:06:30|14242.5|14227.5|14240.4|14225.4|14242.5|14227.5|14240.4|14225.4|4
1651464400000|2022-05-02 04:06:40|14240.8|14215.8|14232.5|14217.5|14240.8|14220|14232.5|14214.1|4
1651464410000|2022-05-02 04:06:50|14231.6|14216.6|14238.7|14223.7|14238.7|14223.7|14231.6|14216.6|5
1651464530000|2022-05-02 04:08:50|14234.9|14219.9|14239.5|14224.5|14239.5|14224.5|14234.9|14219.9|1
1651464540000|2022-05-02 04:09:00|14235.3|14220.3|14252|14227|14252|14227|14235.3|14220.3|6
1651464550000|2022-05-02 04:09:10|14252.1|14227.1|14252.1|14227.1|14252.1|14227.1|14252.1|14227.1|0
1651464560000|2022-05-02 04:09:20|14248.8|14233.8|14249.8|14224.8|14249.8|14233.8|14245.5|14224.8|3
1651464570000|2022-05-02 04:09:30|14248.9|14223.9|14242.2|14217.2|14250.2|14224.8|14242.2|14212.7|0
1651464580000|2022-05-02 04:09:40|14241.4|14216.4|14236|14221|14241.4|14221|14236|14216.4|0
1651464590000|2022-05-02 04:09:50|14235.6|14220.6|14232.6|14217.6|14235.6|14220.6|14232.6|14217.6|4
1651464600000|2022-05-02 04:10:00|14231.8|14216.8|14231.8|14216.8|14232.2|14217.2|14230.5|14215.5|2
1651464610000|2022-05-02 04:10:10|14231|14216|14236|14221|14236|14221|14230.5|14215.5|3
1651464620000|2022-05-02 04:10:20|14232.2|14217.2|14236.4|14221.4|14236.4|14221.4|14231.4|14216.4|0
1651464660000|2022-05-02 04:11:00|14230.2|14215.2|14230.2|14215.2|14230.2|14215.2|14230.2|14215.2|1
1651464670000|2022-05-02 04:11:10|14230.6|14215.6|14236.9|14221.9|14236.9|14221.9|14230.2|14215.2|6
1651464680000|2022-05-02 04:11:20|14238.5|14223.5|14241.8|14226.8|14241.8|14226.8|14238.5|14223.5|1
1651464690000|2022-05-02 04:11:30|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|0
1651464700000|2022-05-02 04:11:40|14242|14227|14242|14227|14242|14227|14242|14227|0
1651464730000|2022-05-02 04:12:10|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|0
1651464750000|2022-05-02 04:12:30|14244.5|14229.5|14244.5|14229.5|14244.5|14229.5|14244.5|14229.5|1
1651464760000|2022-05-02 04:12:40|14244.4|14229.4|14244.4|14229.4|14244.4|14229.4|14244.4|14229.4|0
1651464810000|2022-05-02 04:13:30|14244.5|14229.5|14244.5|14229.5|14244.5|14229.5|14244.5|14229.5|0
1651464820000|2022-05-02 04:13:40|14243.3|14228.3|14243.3|14228.3|14243.3|14228.3|14243.3|14228.3|0
1651464910000|2022-05-02 04:15:10|14243.2|14228.2|14243.2|14228.2|14243.2|14228.2|14243.2|14228.2|0
1651464970000|2022-05-02 04:16:10|14243.1|14228.1|14243.1|14228.1|14243.1|14228.1|14243.1|14228.1|0
1651465130000|2022-05-02 04:18:50|14245.1|14230.1|14245.1|14230.1|14245.1|14230.1|14245.1|14230.1|0
1651465140000|2022-05-02 04:19:00|14245.3|14230.3|14245.3|14230.3|14245.3|14230.3|14245.3|14230.3|0
1651465170000|2022-05-02 04:19:30|14251.5|14226.5|14248.2|14233.2|14251.5|14233.2|14247.3|14226.5|0
1651465180000|2022-05-02 04:19:40|14248.1|14233.1|14248.1|14233.1|14248.1|14233.1|14243.5|14228.5|4
1651465190000|2022-05-02 04:19:50|14243.1|14228.1|14239.6|14224.6|14243.1|14228.1|14239.6|14224.6|2
1651465350000|2022-05-02 04:22:30|14237.5|14222.5|14228.7|14213.7|14237.5|14222.5|14228.7|14213.7|3
1651465360000|2022-05-02 04:22:40|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|0
1651465370000|2022-05-02 04:22:50|14228.7|14213.7|14227|14212|14232.5|14217.5|14227|14212|3
1651465380000|2022-05-02 04:23:00|14227.1|14212.1|14224.1|14209.1|14232.1|14217.1|14224.1|14209.1|3
1651465390000|2022-05-02 04:23:10|14231.3|14216.3|14229.5|14204.5|14231.6|14216.6|14226.2|14204.5|7
1651465400000|2022-05-02 04:23:20|14231.6|14216.6|14252.5|14215|14252.6|14216.7|14231.6|14215|2
1651465410000|2022-05-02 04:23:30|14252.6|14215.1|14245.8|14230.8|14252.6|14230.8|14245.4|14215.1|1
1651465420000|2022-05-02 04:23:40|14241.6|14226.6|14246.8|14231.8|14246.8|14231.8|14241.6|14226.6|3
1651465430000|2022-05-02 04:23:50|14246.7|14231.7|14246.1|14231.1|14246.8|14231.8|14242.6|14227.6|11
1651465440000|2022-05-02 04:24:00|14247|14232|14247.8|14232.8|14247.8|14232.8|14247|14232|4
1651465450000|2022-05-02 04:24:10|14243.6|14228.6|14248.2|14233.2|14248.6|14233.6|14243.6|14228.6|4
1651465460000|2022-05-02 04:24:20|14248.1|14233.1|14239.9|14224.9|14248.1|14233.1|14239.9|14224.9|2
1651465470000|2022-05-02 04:24:30|14239|14224|14237.3|14222.3|14239|14224|14237.3|14222.3|1
1651465480000|2022-05-02 04:24:40|14238.6|14223.6|14238.6|14223.6|14238.6|14223.6|14238.6|14223.6|0
1651465500000|2022-05-02 04:25:00|14238.4|14223.4|14238.4|14223.4|14238.4|14223.4|14238.4|14223.4|0
1651465510000|2022-05-02 04:25:10|14237.6|14222.6|14237.6|14222.6|14237.6|14222.6|14237.6|14222.6|0
1651465530000|2022-05-02 04:25:30|14237.5|14222.5|14231.6|14206.6|14240.8|14222.5|14231.2|14203.3|2
1651465540000|2022-05-02 04:25:40|14230.4|14205.4|14224.5|14209.5|14230.4|14209.5|14224.5|14204.9|2
1651465550000|2022-05-02 04:25:50|14229.5|14214.5|14224.9|14209.9|14230.8|14215.8|14222.8|14207.8|5
1651465560000|2022-05-02 04:26:00|14230.4|14215.4|14230.4|14215.4|14230.4|14215.4|14230.4|14215.4|1
1651465570000|2022-05-02 04:26:10|14232.1|14217.1|14233.8|14218.8|14233.8|14218.8|14230.4|14215.4|2
1651465580000|2022-05-02 04:26:20|14234.6|14219.6|14250.5|14225.5|14250.9|14225.9|14234.6|14219.6|4
1651465590000|2022-05-02 04:26:30|14245|14230|14251.7|14226.7|14251.7|14233.8|14245|14226.7|4
1651465600000|2022-05-02 04:26:40|14247.5|14232.5|14247.5|14232.5|14247.5|14232.5|14247.5|14232.5|0
1651465620000|2022-05-02 04:27:00|14248.4|14233.4|14248.4|14233.4|14248.4|14233.4|14248.4|14233.4|0
1651465630000|2022-05-02 04:27:10|14243.8|14228.8|14241.7|14226.7|14248.4|14233.4|14241.7|14226.7|4
1651465710000|2022-05-02 04:28:30|14241.6|14226.6|14241.6|14226.6|14241.6|14226.6|14241.6|14226.6|0
1651465860000|2022-05-02 04:31:00|14245.8|14230.8|14245.8|14230.8|14245.8|14230.8|14245.8|14230.8|1
1651465870000|2022-05-02 04:31:10|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|0
1651465900000|2022-05-02 04:31:40|14240.7|14225.7|14239.9|14224.9|14246.1|14231.1|14239.9|14224.9|3
1651465910000|2022-05-02 04:31:50|14237.8|14222.8|14233|14218|14237.8|14222.8|14233|14218|3
1651465920000|2022-05-02 04:32:00|14232.1|14217.1|14228.9|14213.9|14232.1|14217.1|14228.9|14213.9|7
1651465930000|2022-05-02 04:32:10|14232.3|14217.3|14233.3|14218.3|14233.3|14218.3|14232.3|14217.3|2
1651465940000|2022-05-02 04:32:20|14234.1|14219.1|14235.7|14220.7|14235.7|14220.7|14231.8|14216.8|3
1651465950000|2022-05-02 04:32:30|14236.5|14221.5|14236.5|14221.5|14236.5|14221.5|14236.5|14221.5|0
1651465960000|2022-05-02 04:32:40|14236.9|14221.9|14236.9|14221.9|14236.9|14221.9|14236.9|14221.9|1
1651465970000|2022-05-02 04:32:50|14237.8|14222.8|14237.8|14222.8|14237.8|14222.8|14237.8|14222.8|0
1651466020000|2022-05-02 04:33:40|14237.7|14222.7|14237.7|14222.7|14237.7|14222.7|14237.7|14222.7|0
1651466040000|2022-05-02 04:34:00|14248.6|14223.6|14250.3|14225.3|14250.3|14229.8|14244.8|14222.7|2
1651466050000|2022-05-02 04:34:10|14250.2|14225.2|14242.7|14227.7|14250.2|14231.1|14242.7|14225.2|7
1651466060000|2022-05-02 04:34:20|14243.2|14228.2|14246.9|14231.9|14246.9|14231.9|14241.5|14226.5|3
1651466070000|2022-05-02 04:34:30|14241.1|14226.1|14251.1|14226.1|14251.1|14231.9|14239.8|14224.8|1
1651466080000|2022-05-02 04:34:40|14251.5|14226.5|14251.5|14226.5|14251.5|14226.5|14251.5|14226.5|0
1651466090000|2022-05-02 04:34:50|14247.4|14232.4|14252|14227|14252|14233.2|14240.7|14225.7|3
1651466100000|2022-05-02 04:35:00|14251.9|14226.9|14240.2|14225.2|14251.9|14232.3|14240.2|14225.2|3
1651466110000|2022-05-02 04:35:10|14239.4|14201.9|14234.4|14209.4|14239.8|14209.4|14234.4|14201.9|1
1651466120000|2022-05-02 04:35:20|14235.2|14210.2|14235.2|14210.2|14235.2|14210.2|14235.2|14210.2|0
1651466130000|2022-05-02 04:35:30|14235.6|14210.6|14235.6|14210.6|14235.6|14210.6|14235.6|14210.6|0
1651466170000|2022-05-02 04:36:10|14234.8|14209.8|14234.8|14209.8|14234.8|14209.8|14234.8|14209.8|0
1651466230000|2022-05-02 04:37:10|14235.1|14210.1|14235.1|14210.1|14235.1|14210.1|14235.1|14210.1|0
1651466260000|2022-05-02 04:37:40|14235|14210|14235|14210|14235|14210|14235|14210|0
1651466490000|2022-05-02 04:41:30|14234.9|14209.9|14234.9|14209.9|14234.9|14209.9|14234.9|14209.9|0
1651466520000|2022-05-02 04:42:00|14234.1|14209.1|14234.1|14209.1|14234.1|14209.1|14234.1|14209.1|1
1651466570000|2022-05-02 04:42:50|14231.6|14216.6|14249.1|14211.6|14249.5|14217.8|14231.6|14211.6|1
1651466580000|2022-05-02 04:43:00|14250.8|14213.3|14242.4|14227.4|14250.8|14227.4|14242.4|14212.8|3
1651466590000|2022-05-02 04:43:10|14242.8|14227.8|14249.9|14224.9|14250.3|14228.7|14237.4|14222.4|3
1651466600000|2022-05-02 04:43:20|14250.3|14225.3|14244.1|14229.1|14250.3|14229.1|14237.7|14222.7|7
1651466610000|2022-05-02 04:43:30|14244.5|14229.5|14244.5|14229.5|14244.5|14229.5|14239.1|14224.1|2
1651466620000|2022-05-02 04:43:40|14238.7|14223.7|14244.5|14229.5|14244.9|14229.9|14238.7|14223.7|1
1651466630000|2022-05-02 04:43:50|14244.9|14229.9|14244.5|14229.5|14244.9|14229.9|14244.5|14229.5|3
1651466640000|2022-05-02 04:44:00|14238.2|14223.2|14232.2|14217.2|14238.2|14223.2|14232.2|14217.2|9
1651466650000|2022-05-02 04:44:10|14232.1|14217.1|14229.9|14214.9|14232.1|14217.1|14229.9|14214.9|2
1651466700000|2022-05-02 04:45:00|||||||||1
1651466710000|2022-05-02 04:45:10|14228.8|14213.8|14226.5|14211.5|14228.8|14213.8|14226.5|14211.5|0
1651466730000|2022-05-02 04:45:30|14226.3|14211.3|14226.3|14211.3|14226.3|14211.3|14226.3|14211.3|0
1651466740000|2022-05-02 04:45:40|14226.2|14211.2|14226.2|14211.2|14226.2|14211.2|14226.2|14211.2|0
1651466800000|2022-05-02 04:46:40|14225.8|14210.8|14225.8|14210.8|14225.8|14210.8|14225.8|14210.8|3
1651466830000|2022-05-02 04:47:10|14225.4|14210.4|14225.4|14210.4|14225.4|14210.4|14225.4|14210.4|2
1651466880000|2022-05-02 04:48:00|14224.9|14209.9|14224.9|14209.9|14224.9|14209.9|14224.9|14209.9|0
1651466890000|2022-05-02 04:48:10|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|14224.8|14209.8|0
1651466910000|2022-05-02 04:48:30|14225.3|14210.3|14224.8|14209.8|14225.3|14210.3|14224.8|14209.8|2
1651467000000|2022-05-02 04:50:00|14224|14209|14224|14209|14224|14209|14224|14209|0
1651467030000|2022-05-02 04:50:30|14223.1|14208.1|14223.1|14208.1|14223.1|14208.1|14223.1|14208.1|0
1651467040000|2022-05-02 04:50:40|14225.6|14210.6|14220.6|14205.6|14225.6|14210.6|14220.6|14205.6|2
1651467050000|2022-05-02 04:50:50|14223.9|14208.9|14224.4|14209.4|14224.4|14209.4|14220.6|14205.6|5
1651467060000|2022-05-02 04:51:00|14220.6|14205.6|14228.9|14213.9|14228.9|14213.9|14220.2|14205.2|3
1651467120000|2022-05-02 04:52:00|14247.3|14209.8|14247.3|14209.8|14247.3|14209.8|14246|14208.5|1
1651467130000|2022-05-02 04:52:10|14238.9|14213.9|14238.9|14213.9|14238.9|14213.9|14238.9|14213.9|0
1651467140000|2022-05-02 04:52:20|14238.5|14213.5|14237.7|14212.7|14238.5|14213.5|14237.7|14212.7|0
1651467190000|2022-05-02 04:53:10|14237.6|14212.6|14237.6|14212.6|14237.6|14212.6|14237.6|14212.6|0
1651467230000|2022-05-02 04:53:50|14233.5|14218.5|14232.2|14217.2|14233.5|14218.5|14232.2|14217.2|0
1651467240000|2022-05-02 04:54:00|14234.7|14219.7|14236|14221|14236.4|14221.4|14233|14218|3
1651467250000|2022-05-02 04:54:10|14232.6|14217.6|14223.4|14208.4|14243.9|14221.8|14223.4|14204.7|7
1651467260000|2022-05-02 04:54:20|14223|14208|14220.8|14205.8|14223|14208|14220.8|14205.8|3
1651467270000|2022-05-02 04:54:30|14224.6|14209.6|14221.8|14206.8|14224.6|14209.6|14219.8|14204.8|12
1651467280000|2022-05-02 04:54:40|14221.4|14206.4|14220.3|14205.3|14224.2|14209.2|14220.3|14205.3|1
1651467290000|2022-05-02 04:54:50|14220.4|14205.4|14220.4|14205.4|14220.4|14205.4|14220.4|14205.4|2
1651467300000|2022-05-02 04:55:00|14220.2|14205.2|14220.7|14205.7|14224.4|14209.4|14220.2|14205.2|2
1651467310000|2022-05-02 04:55:10|14220.2|14205.2|14220.2|14205.2|14224.8|14209.8|14220.2|14205.2|4
1651467320000|2022-05-02 04:55:20|14220.7|14205.7|14226.9|14211.9|14226.9|14211.9|14220.7|14205.7|5
1651467450000|2022-05-02 04:57:30|14227.7|14212.7|14247.7|14210.2|14249.8|14212.7|14227.7|14210.2|2
1651467460000|2022-05-02 04:57:40|14241|14216|14241|14216|14241|14216|14241|14216|0
1651467470000|2022-05-02 04:57:50|14238.8|14223.8|14238.8|14223.8|14238.8|14223.8|14238.8|14223.8|0
1651467480000|2022-05-02 04:58:00|14235|14220|14245.9|14220.9|14246.3|14223.8|14234.6|14219.6|5
1651467490000|2022-05-02 04:58:10|14234.6|14219.6|14233.8|14218.8|14235.5|14220.5|14233.3|14218.3|5
1651467500000|2022-05-02 04:58:20|14230.8|14215.8|14229.6|14214.6|14230.8|14215.8|14229.6|14214.6|5
1651467510000|2022-05-02 04:58:30|14228.9|14213.9|14228.9|14203.9|14228.9|14213.9|14228.9|14203.9|4
1651467520000|2022-05-02 04:58:40|14229.5|14204.5|14230.8|14215.8|14230.8|14215.8|14228.7|14203.7|2
1651467530000|2022-05-02 04:58:50|14226.2|14211.2|14226.2|14211.2|14231.6|14216.6|14226.2|14203.6|3
1651467540000|2022-05-02 04:59:00|14226.1|14211.1|14231.4|14216.4|14231.4|14216.4|14226.1|14211.1|8
1651467550000|2022-05-02 04:59:10|14229.7|14214.7|14229.2|14214.2|14229.7|14214.7|14229.2|14214.2|0
1651467560000|2022-05-02 04:59:20|14228.8|14213.8|14228.8|14213.8|14233.9|14218.9|14228.4|14213.4|3
1651467570000|2022-05-02 04:59:30|14228.4|14213.4|14228.4|14213.4|14228.4|14213.4|14228.4|14213.4|2
1651467580000|2022-05-02 04:59:40|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|14228.8|14213.8|3
1651467590000|2022-05-02 04:59:50|14233.8|14218.8|14228.8|14213.8|14234.4|14219.4|14228.8|14213.8|1
1651467610000|2022-05-02 05:00:10|14229.2|14214.2|14229.2|14214.2|14229.6|14214.6|14229.2|14214.2|1
1651467620000|2022-05-02 05:00:20|14234.4|14219.4|14234.4|14219.4|14234.4|14219.4|14234.4|14219.4|0
1651467640000|2022-05-02 05:00:40|14240.2|14225.2|14240.2|14225.2|14240.2|14225.2|14240.2|14225.2|7
1651467650000|2022-05-02 05:00:50|14240.7|14225.7|14233.4|14218.4|14240.7|14225.7|14233.4|14218.4|1
1651467660000|2022-05-02 05:01:00|14236.4|14221.4|14233.4|14218.4|14236.4|14221.4|14233.4|14218.4|2
1651467680000|2022-05-02 05:01:20|14235.9|14220.9|14230.9|14205.9|14236.4|14221.4|14228.6|14205.9|2
1651467690000|2022-05-02 05:01:30|14230.8|14205.8|14230.8|14205.8|14230.8|14205.8|14230.8|14205.8|0
1651467700000|2022-05-02 05:01:40|14229.2|14204.2|14234.9|14219.9|14234.9|14219.9|14229.2|14204.2|3
1651467710000|2022-05-02 05:01:50|14229.5|14214.5|14233.9|14218.9|14236|14220.4|14229.2|14198.5|2
1651467720000|2022-05-02 05:02:00|14232.3|14217.3|14235.7|14220.7|14235.7|14220.7|14232.3|14217.3|2
1651467770000|2022-05-02 05:02:50|14241.5|14226.5|14241.5|14226.5|14241.5|14226.5|14241.5|14226.5|1
1651467780000|2022-05-02 05:03:00|14241.7|14226.7|14245.6|14230.6|14246.9|14231.9|14241.7|14226.7|1
1651467790000|2022-05-02 05:03:10|14245.2|14230.2|14245.2|14230.2|14245.2|14230.2|14244.7|14229.7|0
1651467800000|2022-05-02 05:03:20|14242.6|14227.6|14245.6|14230.6|14246|14230.6|14242.6|14219.8|1
1651467810000|2022-05-02 05:03:30|14246.9|14231.9|14240.4|14225.4|14247.4|14232.4|14239.9|14219.7|1
1651467820000|2022-05-02 05:03:40|14244.5|14219.5|14244.6|14207.1|14245.5|14226.9|14239.9|14207.1|2
1651467830000|2022-05-02 05:03:50|14239.2|14214.2|14239.2|14214.2|14239.2|14214.2|14239.2|14214.2|0
1651467840000|2022-05-02 05:04:00|14243.1|14228.1|14244|14229|14244|14229|14243.1|14228.1|0
1651467850000|2022-05-02 05:04:10|14244.9|14229.9|14244.9|14229.9|14244.9|14229.9|14244.9|14229.9|0
1651467860000|2022-05-02 05:04:20|14246.9|14231.9|14244.9|14229.9|14246.9|14231.9|14244.9|14229.9|1
1651467870000|2022-05-02 05:04:30|14244|14229|14244|14229|14244|14229|14244|14229|0
1651467880000|2022-05-02 05:04:40|14242.8|14217.8|14245|14207.5|14245.9|14217.8|14242.8|14207.5|5
1651467890000|2022-05-02 05:04:50|14246|14231|14242.8|14217.8|14246|14231|14238.9|14217.3|1
1651467900000|2022-05-02 05:05:00|14242.6|14217.6|14246.8|14231.8|14246.8|14231.8|14242.6|14217.6|8
1651467910000|2022-05-02 05:05:10|14248.5|14233.5|14248.5|14233.5|14248.5|14233.5|14248.5|14233.5|0
1651467940000|2022-05-02 05:05:40|14247.9|14232.9|14255.8|14240.8|14255.8|14240.8|14247.9|14232.9|1
1651467950000|2022-05-02 05:05:50|14254.8|14239.8|14255.2|14240.2|14255.2|14240.2|14254.8|14239.8|0
1651467960000|2022-05-02 05:06:00|14254.7|14239.7|14255.1|14217.6|14258|14239.7|14253.9|14217.6|0
1651467970000|2022-05-02 05:06:10|14254.9|14217.4|14251.9|14214.4|14254.9|14217.4|14251.9|14214.4|0
1651467980000|2022-05-02 05:06:20|14251.5|14214|14249.8|14212.3|14251.5|14214|14249.8|14212.3|3
1651467990000|2022-05-02 05:06:30|14249.7|14212.2|14249.7|14212.2|14249.7|14212.2|14249.7|14212.2|0
1651468000000|2022-05-02 05:06:40|14249.1|14211.6|14249.1|14211.6|14249.1|14211.6|14249.1|14211.6|1
1651468030000|2022-05-02 05:07:10|14246.1|14208.6|14244.5|14207|14246.1|14208.6|14244.5|14207|0
1651468050000|2022-05-02 05:07:30|14244.4|14206.9|14244.4|14206.9|14244.4|14206.9|14244.4|14206.9|0
1651468060000|2022-05-02 05:07:40|14245.3|14207.8|14245.3|14207.8|14245.3|14207.8|14245.3|14207.8|0
1651468070000|2022-05-02 05:07:50|14246.1|14208.6|14247.8|14210.3|14247.8|14210.3|14246.1|14208.6|0
1651468140000|2022-05-02 05:09:00|14247.7|14210.2|14247.7|14210.2|14247.7|14210.2|14247.7|14210.2|0
1651468170000|2022-05-02 05:09:30|14247.3|14209.8|14247.3|14209.8|14247.3|14209.8|14247.3|14209.8|0
1651468180000|2022-05-02 05:09:40|14248.1|14210.6|14248.1|14210.6|14248.1|14210.6|14248.1|14210.6|0
1651468200000|2022-05-02 05:10:00|14241.5|14216.5|14241.5|14216.5|14241.5|14216.5|14241.5|14216.5|0
1651468210000|2022-05-02 05:10:10|14240.6|14215.6|14239|14214|14240.6|14215.6|14239|14214|0
1651468220000|2022-05-02 05:10:20|14238.1|14213.1|14236.9|14211.9|14238.1|14213.1|14236.9|14211.9|0
1651468230000|2022-05-02 05:10:30|14231|14216|14230.6|14215.6|14231|14216|14230.6|14215.6|4
1651468240000|2022-05-02 05:10:40|14236|14221|14237.3|14222.3|14237.3|14222.3|14236|14221|1
1651468250000|2022-05-02 05:10:50|14236.9|14211.9|14238.9|14223.9|14238.9|14223.9|14236.9|14211.9|3
1651468270000|2022-05-02 05:11:10|14233.1|14218.1|14236.8|14211.8|14236.8|14218.1|14233.1|14211.8|1
1651468280000|2022-05-02 05:11:20|14236.7|14211.7|14236.7|14211.7|14236.7|14211.7|14236.7|14211.7|1
1651468290000|2022-05-02 05:11:30|14236.6|14211.6|14239|14224|14239|14224|14236.6|14211.6|0
1651468300000|2022-05-02 05:11:40|14242.4|14227.4|14241.1|14226.1|14242.4|14227.4|14241.1|14226.1|10
1651468310000|2022-05-02 05:11:50|14236.9|14221.9|14237.2|14212.2|14245.3|14221.9|14236.9|14206.8|4
1651468320000|2022-05-02 05:12:00|14237.3|14212.3|14236.4|14211.4|14237.3|14212.3|14236.4|14211.4|3
1651468330000|2022-05-02 05:12:10|14236.5|14211.5|14236.4|14211.4|14238.6|14223.6|14236.4|14211.4|2
1651468340000|2022-05-02 05:12:20|14238.8|14223.8|14238.8|14223.8|14238.8|14223.8|14238.8|14223.8|0
1651468380000|2022-05-02 05:13:00|14235.3|14220.3|14236.3|14211.3|14238.2|14220.3|14235.3|14211.3|1
1651468390000|2022-05-02 05:13:10|14238|14213|14238|14213|14238|14213|14238|14213|0
1651468440000|2022-05-02 05:14:00|14235.4|14210.4|14234.1|14209.1|14235.4|14210.4|14234.1|14209.1|0
1651468490000|2022-05-02 05:14:50|14237.4|14199.9|14236.7|14221.7|14237.5|14221.7|14236.7|14199.9|1
1651468500000|2022-05-02 05:15:00|14234.5|14209.5|14236.7|14211.7|14238.8|14223.8|14231.2|14209.5|2
1651468510000|2022-05-02 05:15:10|14235.8|14210.8|14240.5|14225.5|14240.5|14225.5|14235.8|14210.8|1
1651468520000|2022-05-02 05:15:20|14242.7|14227.7|14242.7|14227.7|14242.7|14227.7|14242.7|14227.7|4
1651468590000|2022-05-02 05:16:30|14242.6|14227.6|14242.6|14227.6|14242.6|14227.6|14242.6|14227.6|0
1651468600000|2022-05-02 05:16:40|14242.2|14227.2|14242.2|14227.2|14242.2|14227.2|14242.2|14227.2|0
1651468610000|2022-05-02 05:16:50|14238.9|14223.9|14241.4|14216.4|14241.4|14223.9|14238.9|14216.4|1
1651468630000|2022-05-02 05:17:10|14241.3|14216.3|14241.3|14216.3|14241.3|14216.3|14241.3|14216.3|0
1651468650000|2022-05-02 05:17:30|14241.8|14216.8|14238.4|14223.4|14243.4|14228.4|14238.4|14216.8|1
1651468660000|2022-05-02 05:17:40|14241.7|14216.7|14241.7|14216.7|14241.7|14216.7|14241.7|14216.7|1
1651468670000|2022-05-02 05:17:50|14243.8|14228.8|14243.8|14228.8|14243.8|14228.8|14243.8|14228.8|0
1651468680000|2022-05-02 05:18:00|14238.4|14223.4|14241.7|14216.7|14241.7|14223.4|14238.4|14216.7|1
1651468690000|2022-05-02 05:18:10|||||||||3
1651468700000|2022-05-02 05:18:20|14244.2|14229.2|14251|14236|14251|14236|14244.2|14229.2|2
1651468710000|2022-05-02 05:18:30|14251.8|14236.8|14251.8|14236.8|14251.8|14236.8|14251.8|14236.8|0
1651468720000|2022-05-02 05:18:40|14252.6|14237.6|14252.6|14237.6|14252.6|14237.6|14252.6|14237.6|2
1651468730000|2022-05-02 05:18:50|14253.5|14238.5|14251|14236|14253.5|14238.5|14251|14236|4
1651468740000|2022-05-02 05:19:00|14253.5|14238.5|14251.8|14226.8|14257.2|14238.5|14250.6|14219.7|3
1651468750000|2022-05-02 05:19:10|14253.1|14228.1|14250.5|14235.5|14253.9|14235.5|14249.7|14228|0
1651468760000|2022-05-02 05:19:20|14251.4|14236.4|14251.4|14236.4|14251.4|14236.4|14246.8|14231.8|1
1651468770000|2022-05-02 05:19:30|14251.5|14236.5|14251.5|14236.5|14251.5|14236.5|14251.4|14236.4|2
1651468780000|2022-05-02 05:19:40|14246.5|14231.5|14251.1|14236.1|14251.6|14236.6|14246.1|14231.1|9
1651468790000|2022-05-02 05:19:50|14251.6|14236.6|14251.1|14236.1|14251.6|14236.6|14251.1|14236.1|3
1651468800000|2022-05-02 05:20:00|14251.2|14236.2|14250.8|14235.8|14251.2|14236.2|14250.8|14235.8|0
1651468810000|2022-05-02 05:20:10|14250.7|14235.7|14249.9|14234.9|14250.7|14235.7|14249.9|14234.9|1
1651468820000|2022-05-02 05:20:20|14249|14234|14244.8|14229.8|14249|14234|14244.8|14229.8|2
1651468830000|2022-05-02 05:20:30|14245.3|14230.3|14242.3|14227.3|14245.3|14230.3|14242.3|14227.3|2
1651468840000|2022-05-02 05:20:40|14241.5|14226.5|14238.6|14223.6|14241.5|14226.5|14238.6|14223.6|2
1651468850000|2022-05-02 05:20:50|14236.7|14211.7|14236.7|14211.7|14236.7|14211.7|14236.7|14211.7|0
1651468860000|2022-05-02 05:21:00|14240.4|14202.9|14232.8|14217.8|14240.4|14218.7|14231.2|14202.1|4
1651468870000|2022-05-02 05:21:10|14228.7|14213.7|14229.9|14214.9|14236.6|14214.9|14227.8|14199.1|3
1651468880000|2022-05-02 05:21:20|14228.2|14203.2|14228.2|14203.2|14228.2|14203.2|14228.2|14203.2|1
1651468890000|2022-05-02 05:21:30|14228.1|14203.1|14228.1|14203.1|14229|14204|14228.1|14203.1|4
1651468900000|2022-05-02 05:21:40|14227.7|14202.7|14227.3|14202.3|14229|14214|14227.3|14202.3|2
1651468910000|2022-05-02 05:21:50|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|14221.9|14206.9|0
1651468920000|2022-05-02 05:22:00|14227.3|14202.3|14227.3|14202.3|14227.3|14202.3|14227.3|14202.3|1
1651468930000|2022-05-02 05:22:10|||||||||1
1651468940000|2022-05-02 05:22:20|14228.5|14213.5|14226|14211|14236.4|14216.7|14226|14198.5|5
1651468950000|2022-05-02 05:22:30|14228.9|14203.9|14232.2|14217.2|14232.2|14217.2|14228.5|14203.5|3
1651468960000|2022-05-02 05:22:40|14231.9|14216.9|14228.9|14203.9|14231.9|14216.9|14225.2|14203.5|2
1651468970000|2022-05-02 05:22:50|14228.5|14203.5|14232.7|14217.7|14232.7|14217.7|14225.6|14203.5|0
1651468980000|2022-05-02 05:23:00|14236.4|14221.4|14233.6|14218.6|14237.4|14222.4|14233.6|14218.6|2
1651468990000|2022-05-02 05:23:10|14232.7|14217.7|14233.9|14208.9|14236|14217.7|14232.7|14208.9|0
1651469000000|2022-05-02 05:23:20|14229.8|14214.8|14229.8|14214.8|14229.8|14214.8|14229.8|14214.8|0
1651469010000|2022-05-02 05:23:30|14233.9|14208.9|14236.4|14198.9|14236.4|14208.9|14231.8|14198.9|0
1651469020000|2022-05-02 05:23:40|14236.3|14198.8|14235.5|14198|14236.3|14198.8|14235.5|14198|0
1651469030000|2022-05-02 05:23:50|14235.9|14198.4|14228.4|14203.4|14235.9|14203.4|14228.3|14197.5|5
1651469040000|2022-05-02 05:24:00|14228.5|14203.5|14228.1|14203.1|14231.4|14216.4|14227.3|14202.3|2
1651469050000|2022-05-02 05:24:10|14229.3|14204.3|14229.4|14204.4|14231.5|14216.5|14227.7|14202.7|0
1651469060000|2022-05-02 05:24:20|14228.2|14203.2|14227.7|14202.7|14231.9|14216.9|14223.2|14202.7|0
1651469070000|2022-05-02 05:24:30|14227.6|14202.6|14228|14203|14228|14203|14227.6|14202.6|1
1651469080000|2022-05-02 05:24:40|14227.9|14202.9|14227.9|14202.9|14228|14203|14227.9|14202.9|1
1651469100000|2022-05-02 05:25:00|14228|14203|14227.2|14202.2|14228|14203|14227.1|14202.1|1
1651469110000|2022-05-02 05:25:10|14226.8|14201.8|14227.2|14202.2|14235.1|14215.1|14226.8|14201.8|1
1651469120000|2022-05-02 05:25:20|14231|14216|14232.9|14217.9|14232.9|14217.9|14227.6|14202.6|5
1651469130000|2022-05-02 05:25:30|14234.5|14219.5|14230|14215|14234.5|14219.5|14230|14215|0
1651469140000|2022-05-02 05:25:40|14228.7|14213.7|14230.8|14205.8|14231.2|14213.7|14227.5|14205.8|0
1651469150000|2022-05-02 05:25:50|14229.5|14204.5|14229.5|14204.5|14229.5|14204.5|14229.1|14204.1|1
1651469170000|2022-05-02 05:26:10|||||||||1
1651469180000|2022-05-02 05:26:20|14233.3|14218.3|14234.9|14197.4|14234.9|14218.3|14229.5|14197.4|1
1651469190000|2022-05-02 05:26:30|14233.3|14218.3|14233.3|14218.3|14233.3|14218.3|14233.3|14218.3|1
1651469200000|2022-05-02 05:26:40|14233.4|14218.4|14233.4|14218.4|14233.4|14218.4|14233.4|14218.4|0
1651469210000|2022-05-02 05:26:50|14233.3|14218.3|14235.4|14220.4|14235.4|14220.4|14233.3|14218.3|1
1651469220000|2022-05-02 05:27:00|14234.5|14219.5|14234.5|14209.5|14236.2|14221.2|14229.4|14209.5|1
1651469230000|2022-05-02 05:27:10|14235|14210|14239.9|14202.4|14239.9|14210|14235|14202.4|0
1651469240000|2022-05-02 05:27:20|14234.9|14209.9|14234.9|14209.9|14234.9|14209.9|14234.9|14209.9|0
1651469250000|2022-05-02 05:27:30|14234.1|14209.1|14234.1|14209.1|14234.1|14209.1|14234.1|14209.1|0
1651469270000|2022-05-02 05:27:50|14233.6|14208.6|14234.1|14209.1|14234.1|14209.1|14233.6|14208.6|1
1651469280000|2022-05-02 05:28:00|||||||||1
1651469290000|2022-05-02 05:28:10|14235.8|14210.8|14234.1|14209.1|14235.8|14210.8|14234.1|14209.1|1
1651469310000|2022-05-02 05:28:30|14234|14209|14234|14209|14234|14209|14234|14209|1
1651469320000|2022-05-02 05:28:40|||||||||1
1651469340000|2022-05-02 05:29:00|14236.5|14221.5|14234|14209|14236.5|14221.5|14234|14209|0
1651469350000|2022-05-02 05:29:10|14236.5|14199|14236.5|14199|14236.5|14199|14236.5|14199|0
1651469410000|2022-05-02 05:30:10|14235.7|14198.2|14235.7|14198.2|14235.7|14198.2|14235.7|14198.2|1
1651469420000|2022-05-02 05:30:20|14236.5|14199|14236.5|14199|14236.5|14199|14236.5|14199|2
1651469440000|2022-05-02 05:30:40|14236.6|14199.1|14236.6|14199.1|14236.6|14199.1|14236.6|14199.1|0
1651469490000|2022-05-02 05:31:30|14236.5|14199|14236.5|14199|14236.5|14199|14236.5|14199|0
1651469510000|2022-05-02 05:31:50|14235.7|14198.2|14230.7|14215.7|14235.7|14215.7|14230.3|14198.2|0
1651469530000|2022-05-02 05:32:10|14236.5|14199|14236.5|14199|14236.5|14199|14236.5|14199|0
1651469540000|2022-05-02 05:32:20|14235.7|14198.2|14236.1|14198.6|14236.1|14198.6|14235.7|14198.2|2
1651469550000|2022-05-02 05:32:30|14235.6|14198.1|14235.6|14198.1|14235.6|14198.1|14235.6|14198.1|1
1651469560000|2022-05-02 05:32:40|14236|14198.5|14237.4|14222.4|14237.4|14222.4|14235.7|14198.5|3
1651469580000|2022-05-02 05:33:00|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|14241.9|14226.9|1
1651469620000|2022-05-02 05:33:40|14242.3|14227.3|14242.3|14227.3|14242.3|14227.3|14242.3|14227.3|0
1651469830000|2022-05-02 05:37:10|14242.2|14227.2|14242.2|14227.2|14242.2|14227.2|14242.2|14227.2|0
1651469930000|2022-05-02 05:38:50|14250|14225|14249.7|14224.7|14250|14225|14249.7|14224.7|0
1651470000000|2022-05-02 05:40:00|||||||||5
1651470010000|2022-05-02 05:40:10|14252|14227|14254|14239|14254|14239|14248.5|14227|1
1651470020000|2022-05-02 05:40:20|14256.1|14241.1|14257.1|14242.1|14260.5|14245.5|14256.1|14241.1|2
1651470030000|2022-05-02 05:40:30|14256.7|14241.7|14256.7|14241.7|14256.8|14241.8|14255.9|14240.9|3
1651470040000|2022-05-02 05:40:40|14253.8|14238.8|14254.9|14239.9|14258.9|14243.9|14252.9|14237.9|2
1651470050000|2022-05-02 05:40:50|14255.6|14240.6|14256.1|14241.1|14259.8|14244.8|14255.6|14240.6|1
1651470060000|2022-05-02 05:41:00|14256.3|14241.3|14253.8|14238.8|14256.3|14241.3|14253.8|14238.8|0
1651470070000|2022-05-02 05:41:10|||||||||1
1651470080000|2022-05-02 05:41:20|14258.9|14221.4|14249.1|14234.1|14258.9|14234.1|14249.1|14221.4|3
1651470090000|2022-05-02 05:41:30|14247.9|14232.9|14248.3|14233.3|14248.3|14233.3|14247.8|14232.8|2
1651470100000|2022-05-02 05:41:40|14248.7|14233.7|14249.7|14234.7|14254.7|14239.7|14248.3|14233.3|2
1651470110000|2022-05-02 05:41:50|14254.7|14239.7|14257.8|14242.8|14257.8|14242.8|14254.7|14239.7|3
1651470120000|2022-05-02 05:42:00|14257.9|14242.9|14259.5|14244.5|14259.5|14244.5|14257.9|14242.9|1
1651470140000|2022-05-02 05:42:20|14259.9|14244.9|14261.4|14246.4|14261.4|14246.4|14259.9|14244.9|0
1651470170000|2022-05-02 05:42:50|14261|14246|14260.9|14245.9|14261|14246|14260.9|14245.9|0
1651470180000|2022-05-02 05:43:00|14261.1|14246.1|14261.9|14246.9|14261.9|14246.9|14261.1|14246.1|2
1651470210000|2022-05-02 05:43:30|14262.9|14247.9|14262.9|14247.9|14262.9|14247.9|14262.9|14247.9|0
1651470220000|2022-05-02 05:43:40|14264.1|14249.1|14264.1|14249.1|14264.1|14249.1|14264.1|14249.1|0
1651470250000|2022-05-02 05:44:10|14264|14249|14264|14249|14264|14249|14264|14249|0
1651470270000|2022-05-02 05:44:30|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|3
1651470280000|2022-05-02 05:44:40|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|14261.6|14246.6|0
1651470300000|2022-05-02 05:45:00|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|0
1651470320000|2022-05-02 05:45:20|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|14261.5|14246.5|0
1651470350000|2022-05-02 05:45:50|14263.8|14248.8|14263.8|14248.8|14263.8|14248.8|14263.8|14248.8|1
1651470360000|2022-05-02 05:46:00|14263.9|14248.9|14266.8|14251.8|14266.8|14251.8|14263.9|14248.9|1
1651470420000|2022-05-02 05:47:00|14265.3|14250.3|14266.8|14251.8|14266.8|14251.8|14265.3|14250.3|0
1651470440000|2022-05-02 05:47:20|14269.4|14244.4|14269.4|14244.4|14269.4|14244.4|14269|14244|0
1651470480000|2022-05-02 05:48:00|14269.3|14244.3|14263|14248|14269.3|14248.4|14263|14244.3|0
1651470610000|2022-05-02 05:50:10|14265.3|14250.3|14265.3|14250.3|14265.3|14250.3|14265.3|14250.3|0
1651470730000|2022-05-02 05:52:10|14265.2|14250.2|14265.2|14250.2|14265.2|14250.2|14265.2|14250.2|0
1651470830000|2022-05-02 05:53:50|14263|14248|14263|14248|14263|14248|14263|14248|1
1651470840000|2022-05-02 05:54:00|14263.1|14248.1|14264.4|14249.4|14264.8|14249.8|14263.1|14248.1|0
1651470860000|2022-05-02 05:54:20|14265.2|14250.2|14264.4|14249.4|14265.2|14250.2|14264.4|14249.4|0
1651470880000|2022-05-02 05:54:40|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|0
1651470900000|2022-05-02 05:55:00|14262.6|14237.6|14262.6|14237.6|14262.6|14237.6|14262.6|14237.6|2
1651470920000|2022-05-02 05:55:20|14256.7|14231.7|14256.5|14231.5|14256.7|14231.7|14256.5|14231.5|0
1651470930000|2022-05-02 05:55:30|14256.6|14231.6|14268.9|14231.4|14269.3|14231.8|14256.6|14231.4|0
1651470940000|2022-05-02 05:55:40|14269.3|14231.8|14269.3|14231.8|14269.3|14231.8|14268.9|14231.4|0
1651470950000|2022-05-02 05:55:50|14268.9|14231.4|14269.3|14231.8|14269.3|14231.8|14268.9|14231.4|0
1651470960000|2022-05-02 05:56:00|14268.9|14231.4|14270.3|14232.8|14270.3|14232.8|14268.9|14231.4|0
1651470970000|2022-05-02 05:56:10|14269.9|14232.4|14270.3|14232.8|14270.3|14232.8|14269.9|14232.4|0
1651470980000|2022-05-02 05:56:20|14269.9|14232.4|14269.9|14232.4|14269.9|14232.4|14269.9|14232.4|0
1651471010000|2022-05-02 05:56:50|14271.8|14234.3|14265.1|14240.1|14271.8|14240.1|14265.1|14234.3|0
1651471120000|2022-05-02 05:58:40|14261.9|14236.9|14263.9|14226.4|14263.9|14236.9|14261.5|14226.4|1
1651471130000|2022-05-02 05:58:50|14256.8|14231.8|14261.8|14224.3|14261.8|14231.8|14256.8|14224.3|0
1651471140000|2022-05-02 05:59:00|14261.6|14224.1|14261.6|14224.1|14261.6|14224.1|14261.6|14224.1|0
1651471160000|2022-05-02 05:59:20|14254|14216.5|14253.6|14216.1|14254|14216.5|14253.6|14216.1|1
1651471170000|2022-05-02 05:59:30|14253.2|14215.7|14255.6|14218.1|14256.5|14219|14253.2|14215.7|0
1651471190000|2022-05-02 05:59:50|14256.5|14219|14256.5|14219|14256.5|14219|14256.5|14219|0
1651471200000|2022-05-02 06:00:00|14235|14220|14233.9|14218.9|14235|14220|14233.4|14218.4|1
1651471230000|2022-05-02 06:00:30|14233.8|14218.8|14233.4|14218.4|14233.8|14218.8|14233.4|14218.4|0
1651471240000|2022-05-02 06:00:40|14238.8|14201.3|14238.8|14201.3|14238.8|14201.3|14238.8|14201.3|1
1651471260000|2022-05-02 06:01:00|14239.3|14201.8|14239.3|14201.8|14239.3|14201.8|14239.3|14201.8|0
1651471280000|2022-05-02 06:01:20|14228.1|14203.1|14228.1|14203.1|14228.1|14203.1|14228.1|14203.1|0
1651471290000|2022-05-02 06:01:30|14227.5|14202.5|14227.5|14202.5|14227.5|14202.5|14227.5|14202.5|0
1651471330000|2022-05-02 06:02:10|14223.3|14208.3|14223.7|14208.7|14223.7|14208.7|14223.3|14208.3|0
1651471340000|2022-05-02 06:02:20|14223.3|14208.3|14220|14205|14227.5|14208.7|14220|14202.5|1
1651471370000|2022-05-02 06:02:50|14219.9|14204.9|14219|14194|14219.9|14204.9|14219|14194|1
1651471390000|2022-05-02 06:03:10|14222.9|14185.4|14222.9|14185.4|14222.9|14185.4|14222.9|14185.4|1
1651471400000|2022-05-02 06:03:20|14217.9|14192.9|14217.9|14192.9|14217.9|14192.9|14217.9|14192.9|0
1651471430000|2022-05-02 06:03:50|14218.7|14193.7|14218.7|14193.7|14218.7|14193.7|14218.7|14193.7|0
1651471460000|2022-05-02 06:04:20|14208.3|14193.3|14208.7|14193.7|14208.7|14193.7|14208.3|14193.3|0
1651471470000|2022-05-02 06:04:30|14209.6|14194.6|14229.8|14192.3|14229.8|14194.6|14208.7|14192.3|1
1651471480000|2022-05-02 06:04:40|14230.6|14193.1|14225.2|14200.2|14231.1|14200.2|14225.2|14193.1|1
1651471500000|2022-05-02 06:05:00|14226.1|14201.1|14226.1|14201.1|14226.1|14201.1|14226.1|14201.1|0
1651471510000|2022-05-02 06:05:10|14226.9|14201.9|14226.9|14201.9|14226.9|14201.9|14226.9|14201.9|0
1651471530000|2022-05-02 06:05:30|14227.7|14202.7|14227.7|14202.7|14227.7|14202.7|14227.7|14202.7|0
1651471550000|2022-05-02 06:05:50|14217.2|14192.2|14217.2|14192.2|14217.2|14192.2|14217.2|14192.2|1
1651471560000|2022-05-02 06:06:00|14216.4|14191.4|14216.4|14191.4|14216.4|14191.4|14216.4|14191.4|0
1651471570000|2022-05-02 06:06:10|14215|14190|14214.2|14189.2|14215|14190|14213.3|14188.3|0
1651471580000|2022-05-02 06:06:20|14212.9|14187.9|14208.1|14193.1|14212.9|14193.1|14208.1|14187.7|0
1651471610000|2022-05-02 06:06:50|14211|14186|14211.2|14186.2|14211.2|14186.2|14211|14186|0
1651471620000|2022-05-02 06:07:00|14205.3|14190.3|14205.8|14180.8|14206.2|14190.3|14205.2|14180.8|1
1651471630000|2022-05-02 06:07:10|14206.2|14181.2|14205.7|14180.7|14206.2|14181.2|14205.7|14180.7|0
1651471650000|2022-05-02 06:07:30|14206.1|14181.1|14206.1|14181.1|14206.1|14181.1|14206.1|14181.1|0
1651471660000|2022-05-02 06:07:40|14206.6|14181.6|14207.5|14182.5|14207.5|14182.5|14206.6|14181.6|0
1651471680000|2022-05-02 06:08:00|14207.6|14182.6|14198.6|14183.6|14207.6|14184|14198.5|14182.6|0
1651471690000|2022-05-02 06:08:10|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|14197.7|14182.7|0
1651471710000|2022-05-02 06:08:30|14196.7|14181.7|14196.7|14181.7|14196.7|14181.7|14196.7|14181.7|0
1651471740000|2022-05-02 06:09:00|14196.3|14181.3|14196.2|14181.2|14196.3|14181.3|14196.2|14181.2|0
1651471800000|2022-05-02 06:10:00|14196.7|14181.7|14195.8|14180.8|14196.7|14181.7|14195.8|14180.8|0
1651471810000|2022-05-02 06:10:10|14195.7|14180.7|14195.7|14180.7|14195.7|14180.7|14195.7|14180.7|0
1651471830000|2022-05-02 06:10:30|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|0
1651471840000|2022-05-02 06:10:40|14195.1|14180.1|14195.1|14180.1|14195.1|14180.1|14195.1|14180.1|1
1651471860000|2022-05-02 06:11:00|14194.7|14179.7|14194.1|14179.1|14194.7|14179.7|14194.1|14179.1|0
1651471910000|2022-05-02 06:11:50|14189.4|14174.4|14187.4|14172.4|14189.4|14174.4|14187.4|14172.4|1
1651471920000|2022-05-02 06:12:00|14186.9|14171.9|14186.9|14171.9|14186.9|14171.9|14186.9|14171.9|0
1651471930000|2022-05-02 06:12:10|14186.8|14171.8|14186.8|14171.8|14187.3|14172.3|14186.8|14171.8|9
1651471950000|2022-05-02 06:12:30|14187.3|14172.3|14187.3|14172.3|14187.3|14172.3|14187.3|14172.3|0
1651471980000|2022-05-02 06:13:00|14187.2|14172.2|14189.4|14174.4|14192.7|14177.7|14186.2|14171.2|2
1651471990000|2022-05-02 06:13:10|14192.7|14177.7|14188.5|14173.5|14192.7|14177.7|14188.5|14173.5|4
1651472000000|2022-05-02 06:13:20|14188.1|14173.1|14188.6|14173.6|14192.7|14177.7|14187.6|14172.6|4
1651472010000|2022-05-02 06:13:30|||||||||1
1651472020000|2022-05-02 06:13:40|14192.7|14177.7|14188.1|14173.1|14192.7|14177.7|14188.1|14173.1|0
1651472030000|2022-05-02 06:13:50|14188.6|14173.6|14199.3|14184.3|14199.3|14184.3|14188.6|14173.6|5
1651472040000|2022-05-02 06:14:00|14202.2|14187.2|14201.4|14186.4|14202.2|14187.2|14197.8|14182.8|2
1651472050000|2022-05-02 06:14:10|14196.9|14181.9|14202.5|14187.5|14202.5|14187.5|14196.4|14181.4|3
1651472070000|2022-05-02 06:14:30|14202|14187|14194.7|14179.7|14202|14187|14194.7|14179.7|6
1651472080000|2022-05-02 06:14:40|14193.9|14178.9|14188.7|14173.7|14194.7|14179.7|14188.7|14173.7|4
1651472090000|2022-05-02 06:14:50|14188.5|14173.5|14194.1|14179.1|14194.1|14179.1|14188.5|14173.5|4
1651472100000|2022-05-02 06:15:00|14190.4|14175.4|14189|14174|14190.4|14175.4|14187.5|14172.5|5
1651472120000|2022-05-02 06:15:20|14193.2|14178.2|14189.9|14174.9|14194.2|14179.2|14188|14173|4
1651472130000|2022-05-02 06:15:30|14189.5|14174.5|14195.2|14180.2|14195.2|14180.2|14189|14174|4
1651472140000|2022-05-02 06:15:40|14195.3|14180.3|14196.2|14181.2|14196.2|14181.2|14195.3|14180.3|1
1651472160000|2022-05-02 06:16:00|14195.7|14180.7|14194.7|14179.7|14200.6|14185.6|14194.7|14179.7|5
1651472170000|2022-05-02 06:16:10|14198.2|14183.2|14198.1|14183.1|14198.2|14183.2|14194.7|14179.7|1
1651472180000|2022-05-02 06:16:20|14195|14180|14197.9|14182.9|14197.9|14182.9|14194.5|14179.5|0
1651472190000|2022-05-02 06:16:30|14197.5|14182.5|14198.3|14183.3|14198.7|14183.7|14197.5|14182.5|2
1651472200000|2022-05-02 06:16:40|14198.4|14183.4|14198.7|14183.7|14198.8|14183.8|14195.3|14180.3|4
1651472210000|2022-05-02 06:16:50|||||||||1
1651472220000|2022-05-02 06:17:00|14199.1|14184.1|14198.2|14183.2|14199.1|14184.1|14198.2|14183.2|3
1651472230000|2022-05-02 06:17:10|14196.1|14181.1|14197.6|14182.6|14197.6|14182.6|14195.6|14180.6|2
1651472250000|2022-05-02 06:17:30|14197.7|14182.7|14198.5|14183.5|14198.5|14183.5|14197.7|14182.7|1
1651472260000|2022-05-02 06:17:40|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|14198.6|14183.6|1
1651472280000|2022-05-02 06:18:00|14196.1|14181.1|14198.6|14183.6|14198.6|14183.6|14195.6|14180.6|2
1651472290000|2022-05-02 06:18:10|14195.7|14180.7|14192.9|14177.9|14195.7|14180.7|14192.9|14177.9|3
1651472300000|2022-05-02 06:18:20|14192|14177|14190.8|14175.8|14192|14177|14190.8|14175.8|2
1651472310000|2022-05-02 06:18:30|14191.9|14176.9|14190.4|14175.4|14191.9|14176.9|14190.4|14175.4|1
1651472320000|2022-05-02 06:18:40|14189.9|14174.9|14194.1|14179.1|14194.9|14179.9|14189.9|14174.9|3
1651472330000|2022-05-02 06:18:50|14192.8|14177.8|14189.5|14174.5|14192.8|14177.8|14189.5|14174.5|3
1651472340000|2022-05-02 06:19:00|14189.1|14174.1|14192.4|14177.4|14192.4|14177.4|14189.1|14174.1|1
1651472370000|2022-05-02 06:19:30|14192.5|14177.5|14192.5|14177.5|14192.5|14177.5|14192.5|14177.5|0
1651472380000|2022-05-02 06:19:40|14192.6|14177.6|14192.6|14177.6|14192.6|14177.6|14192.6|14177.6|0
1651472390000|2022-05-02 06:19:50|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|0
1651472430000|2022-05-02 06:20:30|14193.7|14178.7|14193.7|14178.7|14193.7|14178.7|14193.7|14178.7|0
1651472460000|2022-05-02 06:21:00|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|0
1651472490000|2022-05-02 06:21:30|14195.4|14180.4|14197.9|14182.9|14197.9|14182.9|14194.9|14179.9|0
1651472500000|2022-05-02 06:21:40|14197.4|14182.4|14205.9|14180.9|14205.9|14182.4|14197.4|14180|0
1651472510000|2022-05-02 06:21:50|14205|14180|14200.4|14185.4|14206.7|14185.4|14200.4|14180|0
1651472520000|2022-05-02 06:22:00|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|0
1651472530000|2022-05-02 06:22:10|14201.7|14186.7|14201.7|14186.7|14201.7|14186.7|14201.7|14186.7|0
1651472590000|2022-05-02 06:23:10|14201.6|14186.6|14201.2|14186.2|14201.6|14186.6|14201.2|14186.2|0
1651472660000|2022-05-02 06:24:20|14200.3|14185.3|14200.3|14185.3|14200.3|14185.3|14200.3|14185.3|0
1651472670000|2022-05-02 06:24:30|14200.7|14185.7|14200.8|14185.8|14200.8|14185.8|14200.3|14185.3|0
1651472700000|2022-05-02 06:25:00|14200.3|14185.3|14200.3|14185.3|14200.3|14185.3|14200.3|14185.3|0
1651472740000|2022-05-02 06:25:40|14200.2|14185.2|14200.2|14185.2|14200.2|14185.2|14200.2|14185.2|0
1651472790000|2022-05-02 06:26:30|14206.9|14181.9|14206.9|14181.9|14206.9|14181.9|14206.9|14181.9|0
1651472830000|2022-05-02 06:27:10|14208.1|14183.1|14208.1|14183.1|14208.1|14183.1|14208.1|14183.1|0
1651472840000|2022-05-02 06:27:20|14207.7|14182.7|14207.7|14182.7|14207.7|14182.7|14207.7|14182.7|0
1651472850000|2022-05-02 06:27:30|14209|14184|14203.5|14188.5|14209|14188.5|14203.5|14184|0
1651472910000|2022-05-02 06:28:30|14204.4|14189.4|14204.4|14189.4|14204.4|14189.4|14204.4|14189.4|0
1651473000000|2022-05-02 06:30:00|14203.1|14188.1|14207.7|14182.7|14207.7|14188.1|14202.7|14181.9|0
1651473010000|2022-05-02 06:30:10|14207|14182|14207|14182|14207|14182|14207|14182|0
1651473030000|2022-05-02 06:30:30|14201|14186|14200.2|14185.2|14201|14186|14200.2|14185.2|0
1651473040000|2022-05-02 06:30:40|14200.6|14185.6|14200.2|14185.2|14200.6|14185.6|14200.2|14185.2|1
1651473050000|2022-05-02 06:30:50|14200.6|14185.6|14200.2|14185.2|14200.6|14185.6|14200.2|14185.2|1
1651473110000|2022-05-02 06:31:50|14204.8|14189.8|14204.8|14189.8|14204.8|14189.8|14204.8|14189.8|0
1651473120000|2022-05-02 06:32:00|14205.7|14190.7|14206.9|14191.9|14206.9|14191.9|14205.7|14190.7|2
1651473130000|2022-05-02 06:32:10|14206.1|14191.1|14206.6|14191.6|14208.6|14193.6|14206.1|14191.1|2
1651473140000|2022-05-02 06:32:20|14205.7|14190.7|14205.2|14190.2|14205.7|14190.7|14205.2|14190.2|0
1651473150000|2022-05-02 06:32:30|14205.1|14190.1|14207.1|14192.1|14207.5|14192.5|14205.1|14190.1|1
1651473160000|2022-05-02 06:32:40|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|0
1651473180000|2022-05-02 06:33:00|14207.6|14192.6|14207.6|14192.6|14207.6|14192.6|14207.6|14192.6|0
1651473190000|2022-05-02 06:33:10|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|0
1651473240000|2022-05-02 06:34:00|14206.7|14191.7|14206.7|14191.7|14206.7|14191.7|14206.7|14191.7|0
1651473300000|2022-05-02 06:35:00|14207.5|14192.5|14206.6|14191.6|14207.5|14192.5|14206.2|14191.2|0
1651473310000|2022-05-02 06:35:10|14206.2|14191.2|14206.2|14191.2|14206.2|14191.2|14206.2|14191.2|0
1651473320000|2022-05-02 06:35:20|14205.7|14190.7|14205.7|14190.7|14205.7|14190.7|14205.7|14190.7|0
1651473340000|2022-05-02 06:35:40|14205.6|14190.6|14205.6|14190.6|14205.6|14190.6|14205.6|14190.6|0
1651473360000|2022-05-02 06:36:00|14205.1|14190.1|14205.1|14190.1|14205.1|14190.1|14205.1|14190.1|0
1651473410000|2022-05-02 06:36:50|14205.5|14190.5|14205.1|14190.1|14205.5|14190.5|14205.1|14190.1|0
1651473420000|2022-05-02 06:37:00|14205|14190|14204.6|14189.6|14205|14190|14204.6|14189.6|0
1651473480000|2022-05-02 06:38:00|14204.2|14189.2|14204.1|14189.1|14204.2|14189.2|14204.1|14189.1|0
1651473490000|2022-05-02 06:38:10|14204|14189|14204|14189|14204|14189|14204|14189|0
1651473530000|2022-05-02 06:38:50|14203.7|14188.7|14197.4|14182.4|14203.7|14188.7|14197.4|14182.4|1
1651473540000|2022-05-02 06:39:00|14197|14182|14196.3|14181.3|14197.3|14182.3|14195.8|14180.8|0
1651473560000|2022-05-02 06:39:20|14195.4|14180.4|14193.9|14178.9|14195.8|14180.8|14193.5|14178.5|0
1651473570000|2022-05-02 06:39:30|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|0
1651473590000|2022-05-02 06:39:50|14195.5|14180.5|14193.8|14178.8|14195.5|14180.5|14193.8|14178.8|1
1651473600000|2022-05-02 06:40:00|14193.4|14178.4|14190.9|14175.9|14193.4|14178.4|14190.9|14175.9|1
1651473610000|2022-05-02 06:40:10|14189.6|14174.6|14190.8|14175.8|14190.8|14175.8|14189.4|14174.4|0
1651473620000|2022-05-02 06:40:20|14190.3|14175.3|14192.8|14177.8|14193.8|14178.8|14190.3|14175.3|1
1651473630000|2022-05-02 06:40:30|14189.4|14174.4|14189.8|14174.8|14189.8|14174.8|14189.4|14174.4|1
1651473640000|2022-05-02 06:40:40|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|14189.7|14174.7|1
1651473650000|2022-05-02 06:40:50|14192.6|14177.6|14189.7|14174.7|14192.6|14177.6|14189.7|14174.7|0
1651473660000|2022-05-02 06:41:00|14190.1|14175.1|14190.9|14175.9|14192.6|14177.6|14190.1|14175.1|2
1651473670000|2022-05-02 06:41:10|14190.1|14175.1|14190.1|14175.1|14190.1|14175.1|14190.1|14175.1|1
1651473680000|2022-05-02 06:41:20|14189.2|14174.2|14190.1|14175.1|14193|14178|14189.2|14174.2|0
1651473690000|2022-05-02 06:41:30|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|0
1651473700000|2022-05-02 06:41:40|14196|14181|14196.3|14181.3|14196.9|14181.9|14196|14181|1
1651473720000|2022-05-02 06:42:00|14195|14180|14199.4|14184.4|14199.4|14184.4|14194.9|14179.9|1
1651473740000|2022-05-02 06:42:20|14198.7|14183.7|14197.9|14182.9|14198.7|14183.7|14197.9|14182.9|2
1651473750000|2022-05-02 06:42:30|14197.5|14182.5|14198.5|14183.5|14198.5|14183.5|14197.2|14182.2|1
1651473760000|2022-05-02 06:42:40|14197.6|14182.6|14191.4|14176.4|14197.6|14182.6|14191.4|14176.4|1
1651473770000|2022-05-02 06:42:50|14191.8|14176.8|14191.2|14176.2|14194.1|14179.1|14190|14175|0
1651473790000|2022-05-02 06:43:10|14189.5|14174.5|14189.5|14174.5|14191.2|14176.2|14189.5|14174.5|3
1651473800000|2022-05-02 06:43:20|14190.4|14175.4|14190.8|14175.8|14190.8|14175.8|14189.9|14174.9|3
1651473820000|2022-05-02 06:43:40|14189.5|14174.5|14189.8|14174.8|14189.8|14174.8|14188.5|14173.5|3
1651473830000|2022-05-02 06:43:50|14190.6|14175.6|14190.6|14175.6|14190.6|14175.6|14190.6|14175.6|0
1651473840000|2022-05-02 06:44:00|14190.2|14175.2|14191|14176|14193.9|14178.9|14190.2|14175.2|3
1651473850000|2022-05-02 06:44:10|14194.3|14179.3|14196.1|14181.1|14196.1|14181.1|14194.3|14179.3|1
1651473870000|2022-05-02 06:44:30|14196.4|14181.4|14196.4|14181.4|14196.4|14181.4|14196.4|14181.4|0
1651473940000|2022-05-02 06:45:40|14196.5|14181.5|14196.5|14181.5|14196.5|14181.5|14196.5|14181.5|0
1651473950000|2022-05-02 06:45:50|14197.8|14182.8|14198.2|14183.2|14198.2|14183.2|14197.8|14182.8|0
1651473960000|2022-05-02 06:46:00|14213.7|14198.7|14206.6|14191.6|14213.7|14198.7|14206.6|14191.6|2
1651473970000|2022-05-02 06:46:10|14206.2|14191.2|14206.4|14191.4|14208|14193|14205.9|14190.9|0
1651473980000|2022-05-02 06:46:20|14205.1|14190.1|14204.4|14189.4|14207|14192|14204.4|14189.4|0
1651473990000|2022-05-02 06:46:30|14203.1|14188.1|14203.1|14188.1|14204.4|14189.4|14203.1|14188.1|0
1651474000000|2022-05-02 06:46:40|14204.4|14189.4|14204.4|14189.4|14204.4|14189.4|14204.4|14189.4|3
1651474010000|2022-05-02 06:46:50|14202.3|14187.3|14203.9|14188.9|14203.9|14188.9|14202.3|14187.3|0
1651474020000|2022-05-02 06:47:00|14203.2|14188.2|14202.8|14187.8|14203.2|14188.2|14202.8|14187.8|0
1651474030000|2022-05-02 06:47:10|14202.3|14187.3|14204.4|14189.4|14204.4|14189.4|14202.3|14187.3|2
1651474040000|2022-05-02 06:47:20|||||||||1
1651474050000|2022-05-02 06:47:30|14204.3|14189.3|14205.3|14190.3|14205.3|14190.3|14204.3|14189.3|1
1651474060000|2022-05-02 06:47:40|14205.2|14190.2|14205.2|14190.2|14205.2|14190.2|14205.2|14190.2|0
1651474070000|2022-05-02 06:47:50|||||||||1
1651474080000|2022-05-02 06:48:00|14205.7|14190.7|14209.1|14194.1|14209.1|14194.1|14205.7|14190.7|4
1651474110000|2022-05-02 06:48:30|14217.6|14202.6|14215.9|14200.9|14217.6|14202.6|14215.8|14200.8|1
1651474120000|2022-05-02 06:48:40|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|0
1651474140000|2022-05-02 06:49:00|14216.5|14201.5|14217.3|14202.3|14217.3|14202.3|14216.5|14201.5|0
1651474150000|2022-05-02 06:49:10|14218.5|14203.5|14218.5|14203.5|14219|14204|14218.5|14203.5|0
1651474310000|2022-05-02 06:51:50|14220.1|14205.1|14220.1|14205.1|14220.1|14205.1|14220.1|14205.1|0
1651474320000|2022-05-02 06:52:00|14219.7|14204.7|14219.3|14204.3|14219.7|14204.7|14218.5|14203.5|0
1651474330000|2022-05-02 06:52:10|14219.7|14204.7|14220.1|14205.1|14220.1|14205.1|14219.7|14204.7|0
1651474340000|2022-05-02 06:52:20|14220.5|14205.5|14219.6|14204.6|14220.5|14205.5|14219.3|14204.3|0
1651474370000|2022-05-02 06:52:50|14220.5|14205.5|14221.4|14206.4|14221.4|14206.4|14220.5|14205.5|0
1651474410000|2022-05-02 06:53:30|14221.3|14206.3|14221.3|14206.3|14221.3|14206.3|14221.3|14206.3|0
1651474490000|2022-05-02 06:54:50|14220.5|14205.5|14219.1|14204.1|14220.9|14205.9|14217.8|14202.8|0
1651474500000|2022-05-02 06:55:00|14218.2|14203.2|14218.2|14203.2|14218.2|14203.2|14218.2|14203.2|0
1651474520000|2022-05-02 06:55:20|14219.5|14204.5|14218.2|14203.2|14219.5|14204.5|14218.2|14203.2|0
1651474540000|2022-05-02 06:55:40|14220.7|14205.7|14222|14207|14222|14207|14220.3|14205.3|0
1651474550000|2022-05-02 06:55:50|14221.9|14206.9|14218.8|14203.8|14221.9|14206.9|14218.4|14203.4|1
1651474570000|2022-05-02 06:56:10|14218.5|14203.5|14218.8|14203.8|14220.3|14205.3|14218.5|14203.5|0
1651474580000|2022-05-02 06:56:20|14219.3|14204.3|14221.3|14206.3|14221.3|14206.3|14219.3|14204.3|0
1651474590000|2022-05-02 06:56:30|14221|14206|14220.3|14205.3|14221.4|14206.4|14220.3|14205.3|0
1651474600000|2022-05-02 06:56:40|14221|14206|14221.8|14206.8|14221.8|14206.8|14221|14206|0
1651474610000|2022-05-02 06:56:50|14222.3|14207.3|14222.7|14207.7|14222.7|14207.7|14222.3|14207.3|0
1651474620000|2022-05-02 06:57:00|14223.1|14208.1|14222.2|14207.2|14223.5|14208.5|14221.8|14206.8|0
1651474630000|2022-05-02 06:57:10|14222.1|14207.1|14219.1|14204.1|14222.1|14207.1|14218.7|14203.7|1
1651474640000|2022-05-02 06:57:20|14218.2|14203.2|14216.4|14201.4|14218.2|14203.2|14216.4|14201.4|1
1651474660000|2022-05-02 06:57:40|14216.3|14201.3|14216.3|14201.3|14216.3|14201.3|14216.3|14201.3|0
1651474670000|2022-05-02 06:57:50|14215.5|14200.5|14215.5|14200.5|14215.5|14200.5|14215.5|14200.5|1
1651474680000|2022-05-02 06:58:00|14215|14200|14215|14200|14215|14200|14215|14200|0
1651474690000|2022-05-02 06:58:10|14215.8|14200.8|14211.6|14196.6|14215.8|14200.8|14211.6|14196.6|2
1651474700000|2022-05-02 06:58:20|14210.8|14195.8|14211.5|14196.5|14211.5|14196.5|14210.8|14195.8|0
1651474710000|2022-05-02 06:58:30|14207.8|14192.8|14207.8|14192.8|14207.8|14192.8|14207.8|14192.8|0
1651474720000|2022-05-02 06:58:40|14208.4|14193.4|14208.4|14193.4|14208.4|14193.4|14208.4|14193.4|0
1651474730000|2022-05-02 06:58:50|14212.1|14197.1|14208|14193|14212.1|14197.1|14208|14193|3
1651474740000|2022-05-02 06:59:00|14207.9|14192.9|14207.9|14192.9|14207.9|14192.9|14207.9|14192.9|0
1651474750000|2022-05-02 06:59:10|14207.5|14192.5|14209.6|14194.6|14209.6|14194.6|14206.3|14191.3|3
1651474770000|2022-05-02 06:59:30|14209.2|14194.2|14209.6|14194.6|14209.6|14194.6|14209.2|14194.2|0
1651474780000|2022-05-02 06:59:40|14208.3|14193.3|14210|14195|14211.3|14196.3|14208.3|14193.3|2
1651474800000|2022-05-02 07:00:00|||||||||1
1651474810000|2022-05-02 07:00:10|14211.3|14196.3|14210.8|14195.8|14211.3|14196.3|14210.8|14195.8|0
1651474860000|2022-05-02 07:01:00|14210|14195|14210|14195|14210|14195|14210|14195|0
1651474870000|2022-05-02 07:01:10|14210.4|14195.4|14212.5|14197.5|14212.5|14197.5|14210.4|14195.4|0
1651474920000|2022-05-02 07:02:00|14215.8|14200.8|14212.9|14197.9|14215.8|14200.8|14212.9|14197.9|0
1651474930000|2022-05-02 07:02:10|14212.4|14197.4|14212.9|14197.9|14212.9|14197.9|14212.4|14197.4|0
1651474960000|2022-05-02 07:02:40|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|14212.8|14197.8|0
1651474980000|2022-05-02 07:03:00|14212.4|14197.4|14212.4|14197.4|14212.4|14197.4|14212.4|14197.4|0
1651475040000|2022-05-02 07:04:00|14214.5|14199.5|14212|14197|14214.5|14199.5|14212|14197|0
1651475100000|2022-05-02 07:05:00|14213.2|14198.2|14212.4|14197.4|14213.2|14198.2|14212.4|14197.4|0
1651475130000|2022-05-02 07:05:30|14212.8|14197.8|14212.4|14197.4|14212.8|14197.8|14212.4|14197.4|0
1651475160000|2022-05-02 07:06:00|14212.3|14197.3|14211.9|14196.9|14214.4|14199.4|14211.9|14196.9|0
1651475170000|2022-05-02 07:06:10|14210.3|14195.3|14209|14194|14210.3|14195.3|14209|14194|0
1651475190000|2022-05-02 07:06:30|14210.2|14195.2|14209.4|14194.4|14210.2|14195.2|14209.4|14194.4|0
1651475200000|2022-05-02 07:06:40|14208.6|14193.6|14208.6|14193.6|14208.6|14193.6|14208.6|14193.6|0
1651475220000|2022-05-02 07:07:00|14209.4|14194.4|14208.6|14193.6|14209.4|14194.4|14208.6|14193.6|0
1651475250000|2022-05-02 07:07:30|14209|14194|14209|14194|14209|14194|14209|14194|0
1651475280000|2022-05-02 07:08:00|14209.8|14194.8|14208.5|14193.5|14209.8|14194.8|14208.1|14193.1|0
1651475340000|2022-05-02 07:09:00|14210.2|14195.2|14208.1|14193.1|14210.2|14195.2|14207.7|14192.7|0
1651475400000|2022-05-02 07:10:00|14209.7|14194.7|14209.3|14194.3|14209.7|14194.7|14208.9|14193.9|0
1651475460000|2022-05-02 07:11:00|14211.4|14196.4|14209.3|14194.3|14211.4|14196.4|14209.3|14194.3|0
1651475520000|2022-05-02 07:12:00|14212.6|14197.6|14212.6|14197.6|14213.4|14198.4|14212.6|14197.6|1
1651475580000|2022-05-02 07:13:00|14213|14198|14212.2|14197.2|14216.3|14201.3|14212.2|14197.2|0
1651475610000|2022-05-02 07:13:30|14212.1|14197.1|14212.1|14197.1|14212.1|14197.1|14212.1|14197.1|0
1651475640000|2022-05-02 07:14:00|14213.4|14198.4|14212.5|14197.5|14213.4|14198.4|14212.5|14197.5|0
1651475670000|2022-05-02 07:14:30|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|14213.4|14198.4|0
1651475680000|2022-05-02 07:14:40|14215|14200|14215|14200|14215|14200|14215|14200|0
1651475700000|2022-05-02 07:15:00|14217.9|14202.9|14219.6|14204.6|14219.6|14204.6|14214.6|14199.6|1
1651475820000|2022-05-02 07:17:00|14219.5|14204.5|14220.8|14205.8|14220.8|14205.8|14219.5|14204.5|0
1651475830000|2022-05-02 07:17:10|14221.2|14206.2|14221.6|14206.6|14221.6|14206.6|14221.2|14206.2|0
1651475860000|2022-05-02 07:17:40|14220.8|14205.8|14219.9|14204.9|14220.8|14205.8|14219.5|14204.5|0
1651475870000|2022-05-02 07:17:50|14223.3|14208.3|14229.1|14214.1|14229.4|14214.4|14223.3|14208.3|1
1651475880000|2022-05-02 07:18:00|14229.9|14214.9|14229.9|14214.9|14229.9|14214.9|14229.9|14214.9|0
1651475890000|2022-05-02 07:18:10|14229.8|14214.8|14230.3|14215.3|14230.3|14215.3|14229.4|14214.4|2
1651475920000|2022-05-02 07:18:40|14230.8|14215.8|14238.6|14223.6|14239|14224|14230.8|14215.8|1
1651475930000|2022-05-02 07:18:50|14239|14224|14238.2|14223.2|14239|14224|14238.2|14223.2|0
1651475940000|2022-05-02 07:19:00|14239.4|14224.4|14236.7|14221.7|14239.4|14224.4|14236.7|14221.7|0
1651475950000|2022-05-02 07:19:10|14236.3|14221.3|14234|14219|14236.3|14221.3|14231.7|14216.7|1
1651475960000|2022-05-02 07:19:20|14233.2|14218.2|14233.2|14218.2|14233.2|14218.2|14233.2|14218.2|0
1651475970000|2022-05-02 07:19:30|14233.1|14218.1|14229.8|14214.8|14233.1|14218.1|14229.8|14214.8|1
1651475980000|2022-05-02 07:19:40|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|0
1651476000000|2022-05-02 07:20:00|14230.2|14215.2|14229.4|14214.4|14230.6|14215.6|14229.4|14214.4|0
1651476030000|2022-05-02 07:20:30|14229|14214|14227.3|14212.3|14229|14214|14227.3|14212.3|0
1651476040000|2022-05-02 07:20:40|14228.5|14213.5|14228.9|14213.9|14229|14214|14227.7|14212.7|0
1651476050000|2022-05-02 07:20:50|14228.5|14213.5|14227.3|14212.3|14228.5|14213.5|14227.3|14212.3|0
1651476060000|2022-05-02 07:21:00|14227.7|14212.7|14226.9|14211.9|14227.7|14212.7|14226|14211|0
1651476070000|2022-05-02 07:21:10|14226.5|14211.5|14222.8|14207.8|14226.5|14211.5|14222.4|14207.4|1
1651476090000|2022-05-02 07:21:30|14223.6|14208.6|14223.2|14208.2|14223.6|14208.6|14222.3|14207.3|0
1651476100000|2022-05-02 07:21:40|14222.8|14207.8|14222.8|14207.8|14222.8|14207.8|14222.8|14207.8|0
1651476110000|2022-05-02 07:21:50|14223|14208|14220|14205|14223|14208|14219.6|14204.6|1
1651476120000|2022-05-02 07:22:00|14219.5|14204.5|14218.2|14203.2|14219.5|14204.5|14218.2|14203.2|0
1651476130000|2022-05-02 07:22:10|14217.7|14202.7|14217.1|14202.1|14217.9|14202.9|14216.7|14201.7|0
1651476140000|2022-05-02 07:22:20|14215.4|14200.4|14214.1|14199.1|14216.2|14201.2|14214.1|14199.1|0
1651476150000|2022-05-02 07:22:30|14214|14199|14215.2|14190.2|14215.2|14199.5|14213.6|14190.2|1
1651476160000|2022-05-02 07:22:40|14214.6|14189.6|14214.6|14189.6|14214.6|14189.6|14214.6|14189.6|0
1651476180000|2022-05-02 07:23:00|14213.7|14188.7|14214|14189|14214|14189|14213.6|14188.6|0
1651476200000|2022-05-02 07:23:20|14212.3|14187.3|14212.7|14187.7|14212.7|14187.7|14212.3|14187.3|1
1651476240000|2022-05-02 07:24:00|14203.5|14188.5|14208|14193|14212.7|14193|14202.7|14187.7|1
1651476270000|2022-05-02 07:24:30|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|14207.5|14192.5|0
1651476280000|2022-05-02 07:24:40|14208.8|14193.8|14205.7|14190.7|14208.8|14193.8|14205.7|14190.7|0
1651476290000|2022-05-02 07:24:50|14203.8|14188.8|14205.1|14190.1|14206.3|14191.3|14203.3|14188.3|1
1651476300000|2022-05-02 07:25:00|14205.5|14190.5|14203.8|14188.8|14205.5|14190.5|14203.8|14188.8|0
1651476330000|2022-05-02 07:25:30|14203.7|14188.7|14203.7|14188.7|14203.7|14188.7|14203.7|14188.7|0
1651476340000|2022-05-02 07:25:40|14204.7|14189.7|14203.7|14188.7|14204.7|14189.7|14203.7|14188.7|0
1651476360000|2022-05-02 07:26:00|14205.8|14190.8|14204.6|14189.6|14205.8|14190.8|14204.6|14189.6|0
1651476370000|2022-05-02 07:26:10|14204.1|14189.1|14203.7|14188.7|14204.1|14189.1|14203.7|14188.7|0
1651476410000|2022-05-02 07:26:50|14204.5|14189.5|14204.1|14189.1|14204.5|14189.5|14204.1|14189.1|0
1651476420000|2022-05-02 07:27:00|14205.8|14190.8|14205|14190|14206.6|14191.6|14204.5|14189.5|0
1651476430000|2022-05-02 07:27:10|14204.1|14189.1|14200.1|14185.1|14205.7|14189.1|14200.1|14180.3|1
1651476440000|2022-05-02 07:27:20|14200.5|14185.5|14200.1|14185.1|14201.4|14186.4|14200.1|14185.1|0
1651476450000|2022-05-02 07:27:30|14200|14185|14200|14185|14200.9|14185.9|14200|14185|0
1651476460000|2022-05-02 07:27:40|14201.3|14186.3|14202.2|14187.2|14202.2|14187.2|14201.3|14186.3|0
1651476480000|2022-05-02 07:28:00|14202.6|14187.6|14201.3|14186.3|14209.3|14187.7|14201.3|14184.3|0
1651476510000|2022-05-02 07:28:30|14201.2|14186.2|14201.2|14186.2|14201.2|14186.2|14201.2|14186.2|0
1651476540000|2022-05-02 07:29:00|14202.7|14187.7|14200.9|14185.9|14202.7|14187.7|14200.9|14185.9|0
1651476550000|2022-05-02 07:29:10|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|14200.7|14185.7|0
1651476570000|2022-05-02 07:29:30|14196.9|14181.9|14197.6|14182.6|14197.6|14182.6|14196.9|14181.9|1
1651476600000|2022-05-02 07:30:00|14196.8|14181.8|14196.6|14181.6|14196.8|14181.8|14196.6|14181.6|0
1651476610000|2022-05-02 07:30:10|14196.2|14181.2|14196.2|14181.2|14196.2|14181.2|14196.2|14181.2|0
1651476620000|2022-05-02 07:30:20|14197|14182|14196.6|14181.6|14197.1|14182.1|14196.6|14181.6|0
1651476630000|2022-05-02 07:30:30|14197|14182|14196.7|14181.7|14197|14182|14196.7|14181.7|0
1651476640000|2022-05-02 07:30:40|14196.6|14181.6|14196.6|14181.6|14196.6|14181.6|14196.6|14181.6|0
1651476660000|2022-05-02 07:31:00|14197.8|14182.8|14196.3|14181.3|14197.8|14182.8|14196.3|14181.3|0
1651476670000|2022-05-02 07:31:10|14195.3|14180.3|14195.2|14180.2|14195.3|14180.3|14195.2|14180.2|0
1651476690000|2022-05-02 07:31:30|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|1
1651476700000|2022-05-02 07:31:40|14196|14181|14196|14181|14196|14181|14196|14181|0
1651476720000|2022-05-02 07:32:00|14197|14182|14196.7|14181.7|14197|14182|14196.7|14181.7|0
1651476730000|2022-05-02 07:32:10|14196.3|14181.3|14196.3|14181.3|14196.3|14181.3|14196.3|14181.3|0
1651476740000|2022-05-02 07:32:20|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|14195.5|14180.5|0
1651476760000|2022-05-02 07:32:40|14195.9|14180.9|14195.9|14180.9|14196.3|14181.3|14195.9|14180.9|0
1651476780000|2022-05-02 07:33:00|14197.1|14182.1|14195.4|14180.4|14197.1|14182.1|14195.4|14180.4|0
1651476800000|2022-05-02 07:33:20|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|0
1651476840000|2022-05-02 07:34:00|14197.8|14182.8|14197.3|14182.3|14197.8|14182.8|14196.3|14181.3|0
1651476880000|2022-05-02 07:34:40|14197.2|14182.2|14197.2|14182.2|14197.2|14182.2|14197.2|14182.2|0
1651476900000|2022-05-02 07:35:00|14196.8|14181.8|14196.7|14181.7|14196.8|14181.8|14196.7|14181.7|0
1651476960000|2022-05-02 07:36:00|14199.6|14184.6|14200.8|14185.8|14201.2|14186.2|14199.5|14184.5|1
1651476970000|2022-05-02 07:36:10|14199.1|14184.1|14200|14185|14200|14185|14199.1|14184.1|0
1651477000000|2022-05-02 07:36:40|14199.9|14184.9|14199|14184|14199.9|14184.9|14199|14184|0
1651477010000|2022-05-02 07:36:50|14198.5|14183.5|14198.5|14183.5|14198.5|14183.5|14198.5|14183.5|0
1651477020000|2022-05-02 07:37:00|14197.9|14182.9|14197.9|14182.9|14197.9|14182.9|14197.9|14182.9|0
1651477040000|2022-05-02 07:37:20|14200|14185|14199|14184|14200|14185|14199|14184|0
1651477050000|2022-05-02 07:37:30|14198.9|14183.9|14199.8|14184.8|14199.8|14184.8|14198.9|14183.9|0
1651477060000|2022-05-02 07:37:40|14200.7|14185.7|14199.8|14184.8|14200.7|14185.7|14199.8|14184.8|1
1651477070000|2022-05-02 07:37:50|14199.4|14184.4|14199.4|14184.4|14199.4|14184.4|14199.4|14184.4|0
1651477090000|2022-05-02 07:38:10|14199.3|14184.3|14199.3|14184.3|14199.3|14184.3|14199.3|14184.3|0
1651477120000|2022-05-02 07:38:40|14198.9|14183.9|14198.9|14183.9|14198.9|14183.9|14198.9|14183.9|0
1651477130000|2022-05-02 07:38:50|14198.7|14183.7|14196.1|14181.1|14198.7|14183.7|14194.8|14179.8|1
1651477140000|2022-05-02 07:39:00|14196.2|14181.2|14193.9|14178.9|14196.2|14181.2|14193.5|14178.5|1
1651477200000|2022-05-02 07:40:00|14192.4|14177.4|14192.4|14177.4|14192.4|14177.4|14192.4|14177.4|0
1651477210000|2022-05-02 07:40:10|14194.4|14179.4|14194.8|14179.8|14194.8|14179.8|14194.4|14179.4|0
1651477220000|2022-05-02 07:40:20|14195.6|14180.6|14195.9|14180.9|14195.9|14180.9|14195.6|14180.6|0
1651477230000|2022-05-02 07:40:30|14195.8|14180.8|14192.8|14177.8|14195.8|14180.8|14192.8|14177.8|1
1651477260000|2022-05-02 07:41:00|14193.8|14178.8|14193.3|14178.3|14193.8|14178.8|14192.9|14177.9|0
1651477280000|2022-05-02 07:41:20|14192.3|14177.3|14192.3|14177.3|14192.3|14177.3|14192.3|14177.3|1
1651477290000|2022-05-02 07:41:30|14192.2|14177.2|14191.6|14176.6|14192.2|14177.2|14189.6|14174.6|1
1651477320000|2022-05-02 07:42:00|14192|14177|14192|14177|14192|14177|14192|14177|0
1651477380000|2022-05-02 07:43:00|14191.9|14176.9|14191|14176|14191.9|14176.9|14191|14176|0
1651477390000|2022-05-02 07:43:10|14191.5|14176.5|14191.5|14176.5|14191.5|14176.5|14191.5|14176.5|0
1651477400000|2022-05-02 07:43:20|14192|14177|14192|14177|14193.7|14178.7|14192|14177|0
1651477430000|2022-05-02 07:43:50|14191.1|14176.1|14191.1|14176.1|14191.1|14176.1|14191.1|14176.1|1
1651477440000|2022-05-02 07:44:00|14191|14176|14191|14176|14191|14176|14191|14176|0
1651477480000|2022-05-02 07:44:40|14190.6|14175.6|14190|14175|14190.6|14175.6|14190|14175|0
1651477500000|2022-05-02 07:45:00|14189.6|14174.6|14190.5|14175.5|14190.5|14175.5|14189|14174|1
1651477510000|2022-05-02 07:45:10|14190.8|14175.8|14190.8|14175.8|14191.2|14176.2|14190.4|14175.4|1
1651477520000|2022-05-02 07:45:20|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|14191.2|14176.2|1
1651477540000|2022-05-02 07:45:40|14190.4|14175.4|14191.2|14176.2|14191.2|14176.2|14190.4|14175.4|0
1651477550000|2022-05-02 07:45:50|14191.6|14176.6|14190.8|14175.8|14191.6|14176.6|14190.8|14175.8|0
1651477600000|2022-05-02 07:46:40|14190.3|14175.3|14189.9|14174.9|14190.3|14175.3|14189.9|14174.9|0
1651477640000|2022-05-02 07:47:20|14188.7|14173.7|14188.4|14173.4|14188.7|14173.7|14188.4|14173.4|0
1651477750000|2022-05-02 07:49:10|14187.9|14172.9|14187.9|14172.9|14187.9|14172.9|14187.9|14172.9|0
1651477760000|2022-05-02 07:49:20|14185.8|14170.8|14185.8|14170.8|14185.8|14170.8|14185.8|14170.8|1
1651477790000|2022-05-02 07:49:50|14185.4|14170.4|14185.4|14170.4|14185.4|14170.4|14185.4|14170.4|0
1651477800000|2022-05-02 07:50:00|14185.3|14170.3|14185.3|14170.3|14185.3|14170.3|14185.3|14170.3|0
1651477810000|2022-05-02 07:50:10|14185.1|14170.1|14183.9|14168.9|14185.1|14170.1|14183.4|14168.4|1
1651477840000|2022-05-02 07:50:40|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|0
1651477850000|2022-05-02 07:50:50|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|1
1651477860000|2022-05-02 07:51:00|14183.8|14168.8|14185.1|14170.1|14185.5|14170.5|14183.8|14168.8|0
1651477890000|2022-05-02 07:51:30|14184.6|14169.6|14184.6|14169.6|14184.6|14169.6|14184.6|14169.6|0
1651478050000|2022-05-02 07:54:10|14183.6|14168.6|14183.6|14168.6|14183.6|14168.6|14183.6|14168.6|0
1651478070000|2022-05-02 07:54:30|14184.1|14169.1|14184.1|14169.1|14184.1|14169.1|14184.1|14169.1|0
1651478090000|2022-05-02 07:54:50|14184.9|14169.9|14184.9|14169.9|14184.9|14169.9|14184.9|14169.9|0
1651478100000|2022-05-02 07:55:00|14187|14172|14187|14172|14187|14172|14187|14172|1
1651478130000|2022-05-02 07:55:30|14186.9|14171.9|14186.9|14171.9|14186.9|14171.9|14186.9|14171.9|0
1651478160000|2022-05-02 07:56:00|14186.5|14171.5|14186.5|14171.5|14186.5|14171.5|14186.5|14171.5|0
1651478190000|2022-05-02 07:56:30|14186.6|14171.6|14186.6|14171.6|14186.6|14171.6|14186.6|14171.6|0
1651478200000|2022-05-02 07:56:40|14186.5|14171.5|14186.5|14171.5|14186.5|14171.5|14186.5|14171.5|0
1651478230000|2022-05-02 07:57:10|14186.1|14171.1|14184.8|14169.8|14186.1|14171.1|14184.8|14169.8|0
1651478240000|2022-05-02 07:57:20|14185.2|14170.2|14185.6|14170.6|14185.6|14170.6|14185.2|14170.2|0
1651478250000|2022-05-02 07:57:30|14184.8|14169.8|14185.2|14170.2|14185.2|14170.2|14184.8|14169.8|0
1651478260000|2022-05-02 07:57:40|14182.4|14167.4|14182.4|14167.4|14182.4|14167.4|14182.4|14167.4|0
1651478270000|2022-05-02 07:57:50|14181.9|14166.9|14154.7|14139.7|14181.9|14166.9|14154.7|14139.7|4
1651478280000|2022-05-02 07:58:00|14153.9|14138.9|14150.8|14135.8|14153.9|14138.9|14150.8|14135.8|1
1651478290000|2022-05-02 07:58:10|14150.4|14135.4|14150.6|14135.6|14150.6|14135.6|14150.4|14135.4|0
1651478310000|2022-05-02 07:58:30|14150.5|14135.5|14145.3|14130.3|14150.5|14135.5|14145.3|14130.3|0
1651478320000|2022-05-02 07:58:40|14148|14133|14146.3|14131.3|14148|14133|14146.3|14131.3|7
1651478350000|2022-05-02 07:59:10|14144.4|14129.4|14143.9|14128.9|14144.4|14129.4|14143.9|14128.9|11
1651478360000|2022-05-02 07:59:20|14141.4|14126.4|14141.4|14126.4|14141.4|14126.4|14141.4|14126.4|81
1651478370000|2022-05-02 07:59:30|14138.7|14123.7|14138.2|14123.2|14138.7|14123.7|14138.2|14123.2|2
1651478380000|2022-05-02 07:59:40|14137.8|14122.8|14139.9|14124.9|14142|14127|14137.7|14122.7|2
1651478400000|2022-05-02 08:00:00|14139.8|14124.8|14139.8|14124.8|14139.8|14124.8|14139.8|14124.8|0
1651478410000|2022-05-02 08:00:10|14141.5|14126.5|14164.2|14126.7|14164.2|14127.6|14141.5|14126.5|2
1651478420000|2022-05-02 08:00:20|14159.2|14134.2|14159.2|14134.2|14159.2|14134.2|14159.2|14134.2|0
1651478430000|2022-05-02 08:00:30|14158.8|14133.8|14158.8|14133.8|14158.8|14133.8|14158.8|14133.8|1
1651478450000|2022-05-02 08:00:50|14159.2|14134.2|14159.6|14134.6|14159.6|14134.6|14159.2|14134.2|0
1651478500000|2022-05-02 08:01:40|14159.2|14134.2|14159.2|14134.2|14159.2|14134.2|14159.2|14134.2|1
1651478510000|2022-05-02 08:01:50|14159.1|14134.1|14158.6|14133.6|14159.1|14134.1|14158.6|14133.6|2
1651478530000|2022-05-02 08:02:10|14158.7|14133.7|14158.7|14133.7|14158.7|14133.7|14158.7|14133.7|0
1651478590000|2022-05-02 08:03:10|14159.1|14134.1|14159.1|14134.1|14159.1|14134.1|14159.1|14134.1|0
1651478640000|2022-05-02 08:04:00|14152.6|14137.6|14153.3|14138.3|14153.3|14138.3|14152.6|14137.6|0
1651478650000|2022-05-02 08:04:10|14152.6|14137.6|14152.5|14137.5|14152.6|14137.6|14152.5|14137.5|0
1651478700000|2022-05-02 08:05:00|14151.6|14136.6|14151|14136|14152|14137|14150.6|14135.6|0
1651478720000|2022-05-02 08:05:20|14151.9|14136.9|14151.9|14136.9|14152.4|14137.4|14151|14136|0
1651478730000|2022-05-02 08:05:30|14151.5|14136.5|14151.5|14136.5|14152.8|14137.8|14151|14136|0
1651478740000|2022-05-02 08:05:40|14152.4|14137.4|14151.9|14136.9|14152.8|14137.8|14151.4|14136.4|0
1651478750000|2022-05-02 08:05:50|14152.4|14137.4|14151|14136|14152.4|14137.4|14151|14136|0
1651478760000|2022-05-02 08:06:00|14151.8|14136.8|14151.4|14136.4|14152.3|14137.3|14150.9|14135.9|0
1651478770000|2022-05-02 08:06:10|14151.8|14136.8|14150.8|14135.8|14151.8|14136.8|14150.3|14135.3|1
1651478780000|2022-05-02 08:06:20|14151.6|14136.6|14149.9|14134.9|14151.6|14136.6|14149.9|14134.9|0
1651478790000|2022-05-02 08:06:30|14149.8|14134.8|14154.5|14139.5|14154.5|14139.5|14149.8|14134.8|0
1651478800000|2022-05-02 08:06:40|14150.3|14135.3|14151|14136|14152.4|14137.4|14150.3|14135.3|2
1651478810000|2022-05-02 08:06:50|14151.2|14136.2|14152.4|14137.4|14152.8|14137.8|14151.2|14136.2|3
1651478820000|2022-05-02 08:07:00|14153.2|14138.2|14152|14137|14153.2|14138.2|14152|14137|0
1651478860000|2022-05-02 08:07:40|14152.5|14137.5|14152.5|14137.5|14152.5|14137.5|14152.5|14137.5|0
1651478880000|2022-05-02 08:08:00|14153.3|14138.3|14152.8|14137.8|14153.3|14138.3|14152.8|14137.8|0
1651478940000|2022-05-02 08:09:00|14153.2|14138.2|14152.4|14137.4|14154.8|14139.8|14152.4|14137.4|3
1651478950000|2022-05-02 08:09:10|14152.3|14137.3|14152.3|14137.3|14152.3|14137.3|14152.3|14137.3|0
1651478970000|2022-05-02 08:09:30|14152.8|14137.8|14153.2|14138.2|14153.2|14138.2|14152.8|14137.8|0
1651478980000|2022-05-02 08:09:40|14153.6|14138.6|14153.6|14138.6|14153.6|14138.6|14153.6|14138.6|0
1651479000000|2022-05-02 08:10:00|14158.2|14143.2|14158.2|14143.2|14158.2|14143.2|14158.2|14143.2|3
1651479010000|2022-05-02 08:10:10|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|0
1651479020000|2022-05-02 08:10:20|14156.9|14141.9|14158.1|14143.1|14158.2|14143.2|14156.6|14141.6|0
1651479030000|2022-05-02 08:10:30|14159.8|14144.8|14159.8|14144.8|14159.8|14144.8|14159.8|14144.8|0
1651479100000|2022-05-02 08:11:40|14160.6|14145.6|14161.4|14146.4|14161.4|14146.4|14160.2|14145.2|3
1651479110000|2022-05-02 08:11:50|14161|14146|14160.6|14145.6|14161|14146|14160.6|14145.6|0
1651479120000|2022-05-02 08:12:00|14160.2|14145.2|14160.2|14145.2|14160.2|14145.2|14160.2|14145.2|0
1651479140000|2022-05-02 08:12:20|14159.3|14144.3|14159.3|14144.3|14159.3|14144.3|14159.3|14144.3|0
1651479160000|2022-05-02 08:12:40|14159.7|14144.7|14158.1|14143.1|14159.7|14144.7|14158.1|14143.1|0
1651479240000|2022-05-02 08:14:00|14158|14143|14158.9|14143.9|14158.9|14143.9|14158|14143|0
1651479270000|2022-05-02 08:14:30|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|14158.5|14143.5|0
1651479280000|2022-05-02 08:14:40|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|0
1651479310000|2022-05-02 08:15:10|14157.6|14142.6|14157.6|14142.6|14157.6|14142.6|14157.6|14142.6|0
1651479360000|2022-05-02 08:16:00|14156.7|14141.7|14154.2|14139.2|14156.7|14141.7|14154.2|14139.2|0
1651479380000|2022-05-02 08:16:20|14156.7|14141.7|14154.7|14139.7|14156.7|14141.7|14154.7|14139.7|0
1651479390000|2022-05-02 08:16:30|14154.2|14139.2|14154.2|14139.2|14154.2|14139.2|14154.2|14139.2|0
1651479410000|2022-05-02 08:16:50|14154.6|14139.6|14154.2|14139.2|14154.6|14139.6|14154.2|14139.2|0
1651479420000|2022-05-02 08:17:00|14153|14138|14154.6|14139.6|14154.6|14139.6|14153|14138|0
1651479430000|2022-05-02 08:17:10|14154.2|14139.2|14153.8|14138.8|14154.2|14139.2|14153.8|14138.8|0
1651479440000|2022-05-02 08:17:20|14154.2|14139.2|14154.6|14139.6|14154.6|14139.6|14154.2|14139.2|0
1651479450000|2022-05-02 08:17:30|14154.1|14139.1|14154.6|14139.6|14154.6|14139.6|14153.3|14138.3|0
1651479480000|2022-05-02 08:18:00|14154.2|14139.2|14154.6|14139.6|14154.6|14139.6|14154.2|14139.2|0
1651479490000|2022-05-02 08:18:10|14155.4|14140.4|14155.9|14140.9|14155.9|14140.9|14155.4|14140.4|0
1651479500000|2022-05-02 08:18:20|14156.3|14141.3|14156.7|14141.7|14156.7|14141.7|14156.3|14141.3|0
1651479520000|2022-05-02 08:18:40|14155|14140|14154.2|14139.2|14155|14140|14154.2|14139.2|0
1651479540000|2022-05-02 08:19:00|14154.6|14139.6|14154.6|14139.6|14154.6|14139.6|14154.6|14139.6|0
1651479550000|2022-05-02 08:19:10|14154.2|14139.2|14154.2|14139.2|14154.2|14139.2|14153.7|14138.7|0
1651479560000|2022-05-02 08:19:20|14153.7|14138.7|14154.2|14139.2|14154.2|14139.2|14152.9|14137.9|0
1651479590000|2022-05-02 08:19:50|14152.9|14137.9|14154.1|14139.1|14154.1|14139.1|14152.9|14137.9|0
1651479610000|2022-05-02 08:20:10|14153.3|14138.3|14151.5|14136.5|14153.3|14138.3|14151.1|14136.1|0
1651479630000|2022-05-02 08:20:30|14150.7|14135.7|14150.7|14135.7|14151.5|14136.5|14150.7|14135.7|0
1651479640000|2022-05-02 08:20:40|14151.1|14136.1|14152.5|14137.5|14152.5|14137.5|14151.1|14136.1|0
1651479660000|2022-05-02 08:21:00|14152.4|14137.4|14152.4|14137.4|14152.4|14137.4|14152|14137|0
1651479680000|2022-05-02 08:21:20|14152|14137|14152.4|14137.4|14152.4|14137.4|14152|14137|1
1651479740000|2022-05-02 08:22:20|14152|14137|14152|14137|14152.4|14137.4|14151.6|14136.6|0
1651479760000|2022-05-02 08:22:40|14152.8|14137.8|14153.2|14138.2|14153.2|14138.2|14152.8|14137.8|0
1651479770000|2022-05-02 08:22:50|||||||||1
1651479840000|2022-05-02 08:24:00|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|0
1651479900000|2022-05-02 08:25:00|14152.7|14137.7|14150.2|14135.2|14152.7|14137.7|14150.2|14135.2|1
1651479930000|2022-05-02 08:25:30|14151.4|14136.4|14151|14136|14151.8|14136.8|14151|14136|0
1651479940000|2022-05-02 08:25:40|14150.6|14135.6|14150.6|14135.6|14150.6|14135.6|14150.6|14135.6|0
1651480000000|2022-05-02 08:26:40|14150.5|14135.5|14150.5|14135.5|14150.5|14135.5|14150.5|14135.5|0
1651480070000|2022-05-02 08:27:50|14151.3|14136.3|14151.3|14136.3|14151.3|14136.3|14151.3|14136.3|0
1651480130000|2022-05-02 08:28:50|14152.6|14137.6|14151.7|14136.7|14152.6|14137.6|14151.7|14136.7|1
1651480140000|2022-05-02 08:29:00|14152.2|14137.2|14152.2|14137.2|14152.2|14137.2|14152.2|14137.2|0
1651480150000|2022-05-02 08:29:10|14152.1|14137.1|14152.1|14137.1|14152.1|14137.1|14152.1|14137.1|0
1651480220000|2022-05-02 08:30:20|14156.7|14141.7|14156.7|14141.7|14156.7|14141.7|14156.7|14141.7|5
1651480230000|2022-05-02 08:30:30|14154.6|14139.6|14154.6|14139.6|14155.4|14140.4|14154.6|14139.6|0
1651480240000|2022-05-02 08:30:40|14155|14140|14155|14140|14155|14140|14155|14140|0
1651480270000|2022-05-02 08:31:10|14154.2|14139.2|14154.2|14139.2|14154.2|14139.2|14154.2|14139.2|0
1651480290000|2022-05-02 08:31:30|14153.3|14138.3|14153.7|14138.7|14153.7|14138.7|14153.3|14138.3|0
1651480310000|2022-05-02 08:31:50|14153.3|14138.3|14153.3|14138.3|14153.3|14138.3|14153.3|14138.3|0
1651480330000|2022-05-02 08:32:10|14152.9|14137.9|14152.9|14137.9|14152.9|14137.9|14152.9|14137.9|0
1651480340000|2022-05-02 08:32:20|14153.3|14138.3|14153.3|14138.3|14153.3|14138.3|14153.3|14138.3|0
1651480390000|2022-05-02 08:33:10|14152.9|14137.9|14152.9|14137.9|14152.9|14137.9|14152.9|14137.9|0
1651480450000|2022-05-02 08:34:10|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|14152.8|14137.8|0
1651480460000|2022-05-02 08:34:20|14153.3|14138.3|14154.2|14139.2|14154.2|14139.2|14153.3|14138.3|0
1651480480000|2022-05-02 08:34:40|14153.8|14138.8|14153.8|14138.8|14153.8|14138.8|14153.8|14138.8|1
1651480490000|2022-05-02 08:34:50|14161.6|14146.6|14159.8|14144.8|14161.6|14146.6|14159.8|14144.8|1
1651480510000|2022-05-02 08:35:10|14158.2|14143.2|14157.7|14142.7|14158.2|14143.2|14157.7|14142.7|0
1651480540000|2022-05-02 08:35:40|14158.1|14143.1|14157.7|14142.7|14158.1|14143.1|14157.7|14142.7|0
1651480560000|2022-05-02 08:36:00|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|0
1651480590000|2022-05-02 08:36:30|14179|14154|14179.4|14154.4|14179.4|14154.4|14179|14154|1
1651480600000|2022-05-02 08:36:40|14178.6|14153.6|14178.2|14153.2|14178.6|14153.6|14178.2|14153.2|0
1651480710000|2022-05-02 08:38:30|14178.1|14153.1|14178.1|14153.1|14178.1|14153.1|14178.1|14153.1|0
1651480790000|2022-05-02 08:39:50|14176.7|14151.7|14177.2|14152.2|14177.2|14152.2|14176.7|14151.7|1
1651480840000|2022-05-02 08:40:40|14177.6|14152.6|14177.6|14152.6|14177.6|14152.6|14177.6|14152.6|0
1651480860000|2022-05-02 08:41:00|14177.7|14152.7|14177.2|14152.2|14178.5|14153.5|14177.2|14152.2|0
1651480900000|2022-05-02 08:41:40|14177.1|14152.1|14177.1|14152.1|14177.1|14152.1|14177.1|14152.1|0
1651480960000|2022-05-02 08:42:40|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|14167.5|14152.5|0
1651480980000|2022-05-02 08:43:00|14167.1|14152.1|14167.1|14152.1|14167.1|14152.1|14167.1|14152.1|0
1651481010000|2022-05-02 08:43:30|14166.6|14151.6|14166.6|14151.6|14166.6|14151.6|14166.6|14151.6|0
1651481040000|2022-05-02 08:44:00|14167.1|14152.1|14170.4|14155.4|14170.4|14155.4|14167.1|14152.1|1
1651481060000|2022-05-02 08:44:20|14170.8|14155.8|14170.4|14155.4|14171.7|14156.7|14169.6|14154.6|0
1651481090000|2022-05-02 08:44:50|14169.2|14154.2|14170|14155|14170|14155|14167.6|14152.6|0
1651481100000|2022-05-02 08:45:00|14169.1|14154.1|14168.6|14153.6|14169.1|14154.1|14168.6|14153.6|0
1651481140000|2022-05-02 08:45:40|14168.5|14153.5|14168.5|14153.5|14168.5|14153.5|14168.5|14153.5|0
1651481200000|2022-05-02 08:46:40|14170.4|14155.4|14169.1|14154.1|14171.2|14156.2|14169.1|14154.1|0
1651481210000|2022-05-02 08:46:50|14169.4|14154.4|14168.9|14153.9|14169.4|14154.4|14168.9|14153.9|0
1651481220000|2022-05-02 08:47:00|14169.4|14154.4|14171.3|14156.3|14171.3|14156.3|14169.4|14154.4|1
1651481230000|2022-05-02 08:47:10|14171.2|14156.2|14171.2|14156.2|14171.2|14156.2|14171.2|14156.2|0
1651481250000|2022-05-02 08:47:30|14167.8|14152.8|14167.4|14152.4|14167.8|14152.8|14167.4|14152.4|0
1651481260000|2022-05-02 08:47:40|14165.7|14150.7|14165.7|14150.7|14165.7|14150.7|14165.7|14150.7|0
1651481270000|2022-05-02 08:47:50|14164.5|14149.5|14164.4|14149.4|14164.5|14149.5|14164.4|14149.4|0
1651481280000|2022-05-02 08:48:00|14167.8|14152.8|14166.8|14151.8|14167.8|14152.8|14166.8|14151.8|1
1651481290000|2022-05-02 08:48:10|14166.6|14151.6|14159.7|14144.7|14166.6|14151.6|14159.2|14144.2|4
1651481310000|2022-05-02 08:48:30|14159.6|14144.6|14159.6|14144.6|14159.6|14144.6|14159.6|14144.6|0
1651481320000|2022-05-02 08:48:40|14159.1|14144.1|14157.5|14142.5|14159.1|14144.1|14157.5|14142.5|0
1651481330000|2022-05-02 08:48:50|14158.7|14143.7|14158.7|14143.7|14158.7|14143.7|14158.7|14143.7|0
1651481360000|2022-05-02 08:49:20|14159.1|14144.1|14159.5|14144.5|14159.5|14144.5|14159.1|14144.1|0
1651481370000|2022-05-02 08:49:30|14160|14145|14160.4|14145.4|14160.4|14145.4|14160|14145|0
1651481390000|2022-05-02 08:49:50|14161.3|14146.3|14165.7|14150.7|14167.5|14152.5|14161.3|14146.3|1
1651481400000|2022-05-02 08:50:00|14164.9|14149.9|14165.7|14150.7|14165.7|14150.7|14164.7|14149.7|0
1651481420000|2022-05-02 08:50:20|14164.8|14149.8|14164.8|14149.8|14164.8|14149.8|14164.8|14149.8|0
1651481430000|2022-05-02 08:50:30|14164.4|14149.4|14164.4|14149.4|14164.4|14149.4|14164.4|14149.4|0
1651481460000|2022-05-02 08:51:00|14165.2|14150.2|14164.5|14149.5|14165.2|14150.2|14164.5|14149.5|0
1651481470000|2022-05-02 08:51:10|14164.2|14149.2|14164.2|14149.2|14164.2|14149.2|14164.2|14149.2|0
1651481490000|2022-05-02 08:51:30|14164.1|14149.1|14166.2|14151.2|14166.6|14151.6|14164.1|14149.1|0
1651481500000|2022-05-02 08:51:40|14167.1|14152.1|14164.1|14149.1|14167.1|14152.1|14164.1|14149.1|2
1651481510000|2022-05-02 08:51:50|14163.3|14148.3|14163.7|14148.7|14163.7|14148.7|14163.3|14148.3|2
1651481520000|2022-05-02 08:52:00|14166.6|14151.6|14166.6|14151.6|14167|14152|14163.3|14148.3|3
1651481530000|2022-05-02 08:52:10|||||||||1
1651481540000|2022-05-02 08:52:20|||||||||1
1651481550000|2022-05-02 08:52:30|||||||||1
1651481560000|2022-05-02 08:52:40|14163.3|14148.3|14163.3|14148.3|14163.3|14148.3|14162.4|14147.4|10
1651481570000|2022-05-02 08:52:50|14164.9|14149.9|14166.2|14151.2|14166.2|14151.2|14164.9|14149.9|0
1651481580000|2022-05-02 08:53:00|14162.2|14147.2|14165.8|14150.8|14165.8|14150.8|14162.2|14147.2|2
1651481590000|2022-05-02 08:53:10|14162|14147|14163.3|14148.3|14166.9|14151.9|14161.7|14146.7|1
1651481600000|2022-05-02 08:53:20|14164.6|14149.6|14165|14150|14165.4|14150.4|14164.6|14149.6|0
1651481610000|2022-05-02 08:53:30|14164.6|14149.6|14164.4|14149.4|14165|14150|14164.2|14149.2|2
1651481620000|2022-05-02 08:53:40|14164.1|14149.1|14164.1|14149.1|14165.3|14150.3|14163.6|14148.6|3
1651481630000|2022-05-02 08:53:50|14164.5|14149.5|14165.3|14150.3|14165.3|14150.3|14163.7|14148.7|0
1651481640000|2022-05-02 08:54:00|14165.7|14150.7|14165.8|14150.8|14167.1|14152.1|14165.3|14150.3|2
1651481650000|2022-05-02 08:54:10|14167.1|14152.1|14168.1|14153.1|14168.1|14153.1|14165.7|14150.7|0
1651481660000|2022-05-02 08:54:20|14167.7|14152.7|14161.9|14146.9|14168.1|14153.1|14161.9|14146.9|1
1651481670000|2022-05-02 08:54:30|14165.2|14150.2|14157.3|14142.3|14165.2|14150.2|14157.3|14142.3|8
1651481680000|2022-05-02 08:54:40|14155.6|14140.6|14155.6|14140.6|14155.6|14140.6|14155.6|14140.6|0
1651481690000|2022-05-02 08:54:50|14153.9|14138.9|14153.5|14138.5|14154.7|14139.7|14153.1|14138.1|5
1651481700000|2022-05-02 08:55:00|14156.8|14141.8|14153|14138|14156.8|14141.8|14152.2|14137.2|1
1651481710000|2022-05-02 08:55:10|14154.2|14139.2|14154.2|14139.2|14156.7|14141.7|14152.6|14137.6|3
1651481720000|2022-05-02 08:55:20|14156.3|14141.3|14158|14143|14158|14143|14153.8|14138.8|3
1651481730000|2022-05-02 08:55:30|14158.5|14143.5|14159.4|14144.4|14159.4|14144.4|14158.5|14143.5|1
1651481750000|2022-05-02 08:55:50|14158.9|14143.9|14156|14141|14160.1|14145.1|14156|14141|4
1651481760000|2022-05-02 08:56:00|14158.1|14143.1|14159.8|14144.8|14159.8|14144.8|14158.1|14143.1|1
1651481770000|2022-05-02 08:56:10|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|14158.1|14143.1|1
1651481780000|2022-05-02 08:56:20|14157.8|14142.8|14157.8|14142.8|14157.8|14142.8|14157.8|14142.8|0
1651481800000|2022-05-02 08:56:40|14158.2|14143.2|14155.4|14140.4|14158.3|14143.3|14153|14138|7
1651481810000|2022-05-02 08:56:50|14154.5|14139.5|14158.7|14143.7|14158.7|14143.7|14154.5|14139.5|4
1651481820000|2022-05-02 08:57:00|14155.8|14140.8|14158.3|14143.3|14158.3|14143.3|14154.4|14139.4|4
1651481830000|2022-05-02 08:57:10|14155|14140|14156.6|14141.6|14158.4|14143.4|14154.9|14139.9|2
1651481840000|2022-05-02 08:57:20|14156.2|14141.2|14156.2|14141.2|14156.2|14141.2|14156.2|14141.2|0
1651481850000|2022-05-02 08:57:30|14151.7|14136.7|14147.9|14132.9|14151.7|14136.7|14147.9|14132.9|2
1651481860000|2022-05-02 08:57:40|14149|14134|14149.4|14134.4|14149.4|14134.4|14148.1|14133.1|1
1651481870000|2022-05-02 08:57:50|14152.3|14137.3|14153.8|14138.8|14154.6|14139.6|14149.8|14134.8|2
1651481880000|2022-05-02 08:58:00|14155.5|14140.5|14153.8|14138.8|14155.5|14140.5|14150.5|14135.5|2
1651481890000|2022-05-02 08:58:10|14154.3|14139.3|14153|14138|14154.3|14139.3|14150.2|14135.2|2
1651481900000|2022-05-02 08:58:20|14151.3|14136.3|14150.1|14135.1|14151.3|14136.3|14150.1|14135.1|2
1651481920000|2022-05-02 08:58:40|14147.5|14132.5|14142.7|14127.7|14147.5|14132.5|14142.7|14127.7|2
1651481930000|2022-05-02 08:58:50|14142.3|14127.3|14143.2|14128.2|14143.6|14128.6|14139|14124|1
1651481940000|2022-05-02 08:59:00|14139.5|14124.5|14139.5|14124.5|14143.6|14128.6|14139|14124|2
1651481950000|2022-05-02 08:59:10|14139.9|14124.9|14139.4|14124.4|14139.9|14124.9|14139|14124|0
1651481960000|2022-05-02 08:59:20|14139|14124|14139|14124|14140.7|14125.7|14139|14124|1
1651481970000|2022-05-02 08:59:30|14139.4|14124.4|14140.4|14125.4|14140.4|14125.4|14139.4|14124.4|3
1651481980000|2022-05-02 08:59:40|14141.5|14126.5|14142.3|14127.3|14142.3|14127.3|14141.5|14126.5|0
1651481990000|2022-05-02 08:59:50|14141.2|14126.2|14142.9|14127.9|14142.9|14127.9|14141.2|14126.2|0
1651482000000|2022-05-02 09:00:00|14170.3|14132.8|14174.7|14137.2|14174.7|14137.2|14170.3|14132.8|5
1651482010000|2022-05-02 09:00:10|14176.3|14138.8|14170.1|14155.1|14180.9|14155.5|14170.1|14138.8|6
1651482020000|2022-05-02 09:00:20|14170.5|14155.5|14171.6|14156.6|14172.8|14157.8|14170.5|14155.5|0
1651482030000|2022-05-02 09:00:30|14172|14157|14170.6|14155.6|14172.8|14157.8|14170.6|14155.6|0
1651482040000|2022-05-02 09:00:40|14171.1|14156.1|14172.3|14157.3|14172.3|14157.3|14171.1|14156.1|0
1651482050000|2022-05-02 09:00:50|14176.8|14161.8|14175.2|14160.2|14176.8|14161.8|14173.1|14158.1|0
1651482060000|2022-05-02 09:01:00|14177.2|14162.2|14176.7|14161.7|14177.2|14162.2|14176.7|14161.7|0
1651482080000|2022-05-02 09:01:20|14177.6|14162.6|14178|14163|14178|14163|14177.6|14162.6|1
1651482090000|2022-05-02 09:01:30|14178.7|14163.7|14186.2|14171.2|14186.2|14171.2|14176.1|14161.1|3
1651482100000|2022-05-02 09:01:40|14187.6|14172.6|14188.4|14173.4|14192.1|14177.1|14187.6|14172.6|1
1651482110000|2022-05-02 09:01:50|14190|14175|14190.3|14175.3|14192.3|14177.3|14189.1|14174.1|0
1651482120000|2022-05-02 09:02:00|14192.4|14177.4|14193|14178|14193.4|14178.4|14191.1|14176.1|0
1651482130000|2022-05-02 09:02:10|14190.1|14175.1|14194.2|14179.2|14194.2|14179.2|14190.1|14175.1|2
1651482140000|2022-05-02 09:02:20|14194.8|14179.8|14194.8|14179.8|14194.8|14179.8|14192.3|14177.3|2
1651482150000|2022-05-02 09:02:30|14192.8|14177.8|14192.8|14177.8|14192.8|14177.8|14192.8|14177.8|0
1651482160000|2022-05-02 09:02:40|14194.8|14179.8|14194.8|14179.8|14194.8|14179.8|14194.8|14179.8|0
1651482170000|2022-05-02 09:02:50|14191|14153.5|14187.3|14172.3|14192.3|14172.3|14184.4|14153.5|16
1651482190000|2022-05-02 09:03:10|14187.7|14172.7|14187.7|14172.7|14187.7|14172.7|14187.7|14172.7|0
1651482210000|2022-05-02 09:03:30|14188.5|14173.5|14186.4|14171.4|14188.5|14173.5|14186.4|14171.4|1
1651482220000|2022-05-02 09:03:40|14188.5|14173.5|14192.7|14177.7|14192.7|14177.7|14188.5|14173.5|2
1651482230000|2022-05-02 09:03:50|14193.4|14178.4|14193.4|14178.4|14193.4|14178.4|14193.4|14178.4|0
1651482240000|2022-05-02 09:04:00|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|14193.8|14178.8|0
1651482250000|2022-05-02 09:04:10|14190.5|14175.5|14193.4|14178.4|14193.4|14178.4|14189.7|14174.7|1
1651482260000|2022-05-02 09:04:20|14189.7|14174.7|14192.6|14177.6|14193.4|14178.4|14189.7|14174.7|2
1651482270000|2022-05-02 09:04:30|14190.6|14175.6|14187.2|14172.2|14190.6|14175.6|14187.2|14172.2|2
1651482280000|2022-05-02 09:04:40|14186.4|14171.4|14185.5|14170.5|14187.2|14172.2|14185.5|14170.5|0
1651482320000|2022-05-02 09:05:20|14184.3|14169.3|14185.5|14170.5|14185.5|14170.5|14183.9|14168.9|1
1651482330000|2022-05-02 09:05:30|14183.9|14168.9|14183.9|14168.9|14183.9|14168.9|14183.9|14168.9|0
1651482340000|2022-05-02 09:05:40|14185.5|14170.5|14183.9|14168.9|14185.5|14170.5|14183.9|14168.9|1
1651482350000|2022-05-02 09:05:50|14187|14172|14187.8|14172.8|14187.8|14172.8|14187|14172|5
1651482360000|2022-05-02 09:06:00|14186.2|14171.2|14187.1|14172.1|14187.1|14172.1|14186.2|14171.2|0
1651482380000|2022-05-02 09:06:20|14188.3|14173.3|14188.7|14173.7|14188.7|14173.7|14188.3|14173.3|0
1651482390000|2022-05-02 09:06:30|14191.6|14176.6|14191.6|14176.6|14191.6|14176.6|14191.6|14176.6|2
1651482400000|2022-05-02 09:06:40|14192.1|14177.1|14192.6|14177.6|14192.6|14177.6|14192.1|14177.1|0
1651482410000|2022-05-02 09:06:50|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|14194.1|14179.1|1
1651482430000|2022-05-02 09:07:10|14196.7|14181.7|14198.8|14183.8|14200.9|14185.9|14196.7|14181.7|1
1651482440000|2022-05-02 09:07:20|14199.7|14184.7|14202.4|14187.4|14202.6|14187.6|14199.6|14184.6|0
1651482450000|2022-05-02 09:07:30|14202.6|14187.6|14203.5|14188.5|14203.9|14188.9|14201|14186|0
1651482460000|2022-05-02 09:07:40|14203.9|14188.9|14204|14189|14204|14189|14202.7|14187.7|0
1651482480000|2022-05-02 09:08:00|14202.6|14187.6|14202|14187|14202.6|14187.6|14199|14184|1
1651482510000|2022-05-02 09:08:30|14201.9|14186.9|14199.5|14184.5|14202.8|14187.8|14199.5|14184.5|3
1651482520000|2022-05-02 09:08:40|14200.1|14185.1|14196.4|14181.4|14200.1|14185.1|14196.4|14181.4|2
1651482540000|2022-05-02 09:09:00|14196.2|14181.2|14196.2|14181.2|14196.2|14181.2|14196.2|14181.2|0
1651482550000|2022-05-02 09:09:10|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|14195.8|14180.8|0
1651482570000|2022-05-02 09:09:30|14195.7|14180.7|14195.7|14180.7|14195.7|14180.7|14195.7|14180.7|0
1651482580000|2022-05-02 09:09:40|14197.4|14182.4|14193.7|14178.7|14197.4|14182.4|14193.7|14178.7|1
1651482590000|2022-05-02 09:09:50|14194.4|14179.4|14197.3|14182.3|14197.3|14182.3|14194.4|14179.4|1
1651482600000|2022-05-02 09:10:00|14198.3|14183.3|14198.3|14183.3|14198.3|14183.3|14198.3|14183.3|0
1651482610000|2022-05-02 09:10:10|14194.2|14179.2|14193.6|14178.6|14194.2|14179.2|14193.6|14178.6|1
1651482620000|2022-05-02 09:10:20|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|1
1651482630000|2022-05-02 09:10:30|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|0
1651482640000|2022-05-02 09:10:40|14192.2|14177.2|14186.5|14171.5|14192.2|14177.2|14185.9|14170.9|6
1651482650000|2022-05-02 09:10:50|14188|14173|14186.1|14171.1|14188|14173|14186.1|14171.1|0
1651482660000|2022-05-02 09:11:00|14185.6|14170.6|14185.6|14170.6|14185.6|14170.6|14185.6|14170.6|0
1651482670000|2022-05-02 09:11:10|14185|14170|14184.6|14169.6|14185|14170|14184.6|14169.6|0
1651482700000|2022-05-02 09:11:40|14185|14170|14185.4|14170.4|14185.4|14170.4|14185|14170|0
1651482720000|2022-05-02 09:12:00|14185.6|14170.6|14184.7|14169.7|14185.6|14170.6|14184.2|14169.2|0
1651482770000|2022-05-02 09:12:50|14184.3|14169.3|14184.3|14169.3|14184.3|14169.3|14184.3|14169.3|0
1651482780000|2022-05-02 09:13:00|14183.9|14168.9|14183.9|14168.9|14183.9|14168.9|14183.9|14168.9|0
1651482820000|2022-05-02 09:13:40|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|0
1651482930000|2022-05-02 09:15:30|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|0
1651482940000|2022-05-02 09:15:40|14183.3|14168.3|14183.3|14168.3|14183.3|14168.3|14183.3|14168.3|0
1651482950000|2022-05-02 09:15:50|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|0
1651482960000|2022-05-02 09:16:00|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|14183.4|14168.4|0
1651483000000|2022-05-02 09:16:40|14183.3|14168.3|14183.3|14168.3|14183.3|14168.3|14183.3|14168.3|0
1651483010000|2022-05-02 09:16:50|14182.9|14167.9|14182.9|14167.9|14182.9|14167.9|14182.9|14167.9|1
1651483020000|2022-05-02 09:17:00|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|14183.8|14168.8|1
1651483030000|2022-05-02 09:17:10|14183.3|14168.3|14190.5|14175.5|14190.5|14175.5|14182.9|14167.9|1
1651483040000|2022-05-02 09:17:20|14190.2|14175.2|14190.2|14175.2|14190.2|14175.2|14190.2|14175.2|0
1651483050000|2022-05-02 09:17:30|14190|14175|14189.2|14174.2|14190|14175|14189.2|14174.2|0
1651483060000|2022-05-02 09:17:40|14189.4|14174.4|14189.6|14174.6|14189.6|14174.6|14189.2|14174.2|2
1651483070000|2022-05-02 09:17:50|14186.1|14171.1|14186.9|14171.9|14186.9|14171.9|14186.1|14171.1|11
1651483080000|2022-05-02 09:18:00|14186.8|14171.8|14188|14173|14190|14175|14186.7|14171.7|4
1651483090000|2022-05-02 09:18:10|14195.9|14180.9|14195.4|14180.4|14196.6|14181.6|14195.4|14180.4|1
1651483100000|2022-05-02 09:18:20|14196|14181|14195.1|14180.1|14196|14181|14195.1|14180.1|0
1651483110000|2022-05-02 09:18:30|14197.1|14182.1|14201.8|14186.8|14202.3|14187.3|14197.1|14182.1|3
1651483120000|2022-05-02 09:18:40|14201.4|14186.4|14202.9|14187.9|14202.9|14187.9|14201.4|14186.4|2
1651483130000|2022-05-02 09:18:50|14201.4|14186.4|14200.5|14185.5|14201.4|14186.4|14200.5|14185.5|1
1651483140000|2022-05-02 09:19:00|14196.8|14181.8|14193.9|14178.9|14196.8|14181.8|14193.9|14178.9|1
1651483150000|2022-05-02 09:19:10|14194.1|14179.1|14194.5|14179.5|14196.5|14181.5|14190.4|14175.4|2
1651483160000|2022-05-02 09:19:20|14194.1|14179.1|14196.5|14181.5|14196.5|14181.5|14194.1|14179.1|2
1651483170000|2022-05-02 09:19:30|14200.4|14185.4|14198.3|14183.3|14200.4|14185.4|14198.3|14183.3|1
1651483180000|2022-05-02 09:19:40|14197.8|14182.8|14199.7|14184.7|14199.7|14184.7|14197.7|14182.7|2
1651483200000|2022-05-02 09:20:00|14199.8|14184.8|14200.2|14185.2|14200.6|14185.6|14199.7|14184.7|1
1651483210000|2022-05-02 09:20:10|14200.6|14185.6|14200.6|14185.6|14200.6|14185.6|14200.6|14185.6|0
1651483220000|2022-05-02 09:20:20|14201.8|14186.8|14213.2|14198.2|14213.4|14198.4|14201.8|14186.8|3
1651483230000|2022-05-02 09:20:30|14214|14199|14222.1|14207.1|14223|14208|14213.5|14198.5|8
1651483240000|2022-05-02 09:20:40|14221.2|14206.2|14219.1|14204.1|14221.2|14206.2|14219.1|14204.1|1
1651483250000|2022-05-02 09:20:50|14219.6|14204.6|14220.7|14205.7|14220.7|14205.7|14219.5|14204.5|2
1651483260000|2022-05-02 09:21:00|14220.6|14205.6|14224.5|14209.5|14224.5|14209.5|14220.6|14205.6|4
1651483270000|2022-05-02 09:21:10|14224|14209|14224|14209|14224|14209|14224|14209|0
1651483280000|2022-05-02 09:21:20|14223.5|14208.5|14223.9|14208.9|14223.9|14208.9|14223.5|14208.5|1
1651483290000|2022-05-02 09:21:30|14223.4|14208.4|14224.4|14209.4|14224.4|14209.4|14223.4|14208.4|1
1651483300000|2022-05-02 09:21:40|14224.3|14209.3|14224.3|14209.3|14224.3|14209.3|14224.3|14209.3|0
1651483310000|2022-05-02 09:21:50|14225.2|14210.2|14225.7|14210.7|14225.7|14210.7|14225.2|14210.2|0
1651483320000|2022-05-02 09:22:00|14225.3|14210.3|14225.7|14210.7|14225.7|14210.7|14225.3|14210.3|2
1651483330000|2022-05-02 09:22:10|||||||||1
1651483340000|2022-05-02 09:22:20|14225.3|14210.3|14226.2|14211.2|14226.2|14211.2|14225.3|14210.3|1
1651483350000|2022-05-02 09:22:30|14225.7|14210.7|14226.2|14211.2|14226.2|14211.2|14225.2|14210.2|2
1651483360000|2022-05-02 09:22:40|14227.5|14212.5|14227.5|14212.5|14227.5|14212.5|14227.5|14212.5|1
1651483370000|2022-05-02 09:22:50|14227|14212|14232.5|14217.5|14234.1|14219.1|14227|14212|4
1651483380000|2022-05-02 09:23:00|14231.5|14216.5|14233.6|14218.6|14233.6|14218.6|14231.1|14216.1|1
1651483390000|2022-05-02 09:23:10|14234|14219|14233.6|14218.6|14234|14219|14233.6|14218.6|1
1651483400000|2022-05-02 09:23:20|14234|14219|14232|14217|14234|14219|14232|14217|1
1651483410000|2022-05-02 09:23:30|14230.7|14215.7|14230.4|14215.4|14231.1|14216.1|14230.4|14215.4|0
1651483420000|2022-05-02 09:23:40|14232.9|14217.9|14230.1|14215.1|14233.4|14218.4|14229.2|14214.2|0
1651483430000|2022-05-02 09:23:50|14231.6|14216.6|14229.1|14214.1|14231.6|14216.6|14229.1|14214.1|0
1651483440000|2022-05-02 09:24:00|14228.7|14213.7|14229.2|14214.2|14229.2|14214.2|14228.7|14213.7|0
1651483450000|2022-05-02 09:24:10|14228.8|14213.8|14227.4|14212.4|14229.3|14214.3|14227.4|14212.4|0
1651483460000|2022-05-02 09:24:20|14226.5|14211.5|14224.2|14209.2|14226.5|14211.5|14224.2|14209.2|0
1651483470000|2022-05-02 09:24:30|14223.9|14208.9|14223.9|14208.9|14223.9|14208.9|14223.9|14208.9|0
1651483500000|2022-05-02 09:25:00|14221.9|14206.9|14225.8|14210.8|14225.8|14210.8|14221.9|14206.9|2
1651483510000|2022-05-02 09:25:10|14227|14212|14227.3|14212.3|14228|14213|14227|14212|0
1651483520000|2022-05-02 09:25:20|14227.7|14212.7|14228.4|14213.4|14228.4|14213.4|14227.7|14212.7|0
1651483530000|2022-05-02 09:25:30|14227.8|14212.8|14227.8|14212.8|14227.8|14212.8|14227.8|14212.8|1
1651483540000|2022-05-02 09:25:40|14227.7|14212.7|14223.8|14208.8|14227.7|14212.7|14223.8|14208.8|1
1651483550000|2022-05-02 09:25:50|14228.8|14213.8|14227.2|14212.2|14229.7|14214.7|14224.8|14209.8|3
1651483560000|2022-05-02 09:26:00|14229.7|14214.7|14230.2|14215.2|14230.2|14215.2|14229.7|14214.7|1
1651483570000|2022-05-02 09:26:10|14230.6|14215.6|14227.2|14212.2|14230.6|14215.6|14227.2|14212.2|1
1651483590000|2022-05-02 09:26:30|14228.5|14213.5|14229|14214|14229|14214|14228.5|14213.5|0
1651483600000|2022-05-02 09:26:40|14229.9|14214.9|14237.8|14222.8|14237.8|14222.8|14229.9|14214.9|4
1651483610000|2022-05-02 09:26:50|14238.2|14223.2|14238.3|14223.3|14238.3|14223.3|14238.2|14223.2|0
1651483620000|2022-05-02 09:27:00|14238.2|14223.2|14237.8|14222.8|14238.2|14223.2|14237.8|14222.8|1
1651483630000|2022-05-02 09:27:10|14238.8|14223.8|14239.3|14224.3|14239.3|14224.3|14237.8|14222.8|0
1651483640000|2022-05-02 09:27:20|14237.8|14222.8|14237.8|14222.8|14237.8|14222.8|14237.8|14222.8|1
1651483650000|2022-05-02 09:27:30|14239|14224|14237.7|14222.7|14239.3|14224.3|14237.7|14222.7|0
1651483660000|2022-05-02 09:27:40|14238.2|14223.2|14238.2|14223.2|14238.2|14223.2|14238.2|14223.2|0
1651483680000|2022-05-02 09:28:00|14238.5|14223.5|14238.5|14223.5|14238.5|14223.5|14238.5|14223.5|0
1651483750000|2022-05-02 09:29:10|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|0
1651483760000|2022-05-02 09:29:20|14234.8|14219.8|14234.3|14219.3|14234.8|14219.8|14234.3|14219.3|1
1651483770000|2022-05-02 09:29:30|14233.9|14218.9|14234.3|14219.3|14234.3|14219.3|14233.9|14218.9|0
1651483780000|2022-05-02 09:29:40|14231.8|14216.8|14233.6|14218.6|14233.6|14218.6|14231|14216|1
1651483790000|2022-05-02 09:29:50|14232.3|14217.3|14236.5|14221.5|14238.4|14223.4|14232.3|14217.3|2
1651483800000|2022-05-02 09:30:00|14236.9|14221.9|14240.6|14225.6|14240.6|14225.6|14236.9|14221.9|1
1651483810000|2022-05-02 09:30:10|14237.2|14222.2|14240.6|14225.6|14240.6|14225.6|14237.2|14222.2|1
1651483830000|2022-05-02 09:30:30|14240.5|14225.5|14237.3|14222.3|14240.5|14225.5|14237.3|14222.3|1
1651483840000|2022-05-02 09:30:40|14238.6|14223.6|14242.2|14227.2|14242.2|14227.2|14238.5|14223.5|3
1651483850000|2022-05-02 09:30:50|14242.7|14227.7|14246.6|14231.6|14246.6|14231.6|14242.7|14227.7|2
1651483860000|2022-05-02 09:31:00|14246.7|14231.7|14246.7|14231.7|14246.7|14231.7|14245.9|14230.9|1
1651483870000|2022-05-02 09:31:10|14250.8|14235.8|14252|14237|14252.4|14237.4|14249.3|14234.3|1
1651483890000|2022-05-02 09:31:30|14252.1|14237.1|14252.1|14237.1|14252.1|14237.1|14252.1|14237.1|0
1651483900000|2022-05-02 09:31:40|14255.2|14240.2|14255.2|14240.2|14255.2|14240.2|14255.2|14240.2|0
1651483920000|2022-05-02 09:32:00|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|14254.8|14239.8|0
1651483930000|2022-05-02 09:32:10|14252.1|14237.1|14252.1|14237.1|14252.1|14237.1|14252.1|14237.1|1
1651483970000|2022-05-02 09:32:50|14249.6|14234.6|14249.5|14234.5|14249.6|14234.6|14249.5|14234.5|0
1651483980000|2022-05-02 09:33:00|14249.1|14234.1|14247.7|14232.7|14250.8|14235.8|14246.5|14231.5|0
1651483990000|2022-05-02 09:33:10|14250.8|14235.8|14250.4|14235.4|14250.8|14235.8|14248.3|14233.3|0
1651484000000|2022-05-02 09:33:20|14246.2|14231.2|14247.2|14232.2|14250|14235|14246.2|14231.2|2
1651484010000|2022-05-02 09:33:30|14249.3|14234.3|14248.8|14233.8|14250|14235|14247.1|14232.1|1
1651484020000|2022-05-02 09:33:40|14249.2|14234.2|14247|14232|14249.2|14234.2|14247|14232|2
1651484030000|2022-05-02 09:33:50|14245.2|14220.2|14244.6|14229.6|14245.6|14229.6|14241|14220.2|3
1651484040000|2022-05-02 09:34:00|14244.7|14229.7|14245.9|14230.9|14245.9|14230.9|14242.9|14227.9|0
1651484050000|2022-05-02 09:34:10|14244.7|14229.7|14243.6|14228.6|14245.9|14230.9|14243.6|14228.6|0
1651484060000|2022-05-02 09:34:20|14241.5|14226.5|14242.7|14227.7|14244.3|14229.3|14241.5|14226.5|2
1651484070000|2022-05-02 09:34:30|14241.5|14226.5|14238.7|14223.7|14241.5|14226.5|14238.7|14223.7|1
1651484100000|2022-05-02 09:35:00|14238.3|14223.3|14238.3|14223.3|14238.3|14223.3|14238.3|14223.3|0
1651484110000|2022-05-02 09:35:10|14240.2|14225.2|14240.2|14225.2|14240.2|14225.2|14240.2|14225.2|0
1651484120000|2022-05-02 09:35:20|14239.8|14224.8|14239.8|14224.8|14239.8|14224.8|14239.8|14224.8|0
1651484130000|2022-05-02 09:35:30|14239.7|14224.7|14239.7|14224.7|14239.7|14224.7|14239.7|14224.7|0
1651484170000|2022-05-02 09:36:10|14239.6|14224.6|14239.6|14224.6|14239.6|14224.6|14239.6|14224.6|1
1651484180000|2022-05-02 09:36:20|14236.7|14221.7|14236.3|14221.3|14236.7|14221.7|14236.3|14221.3|0
1651484190000|2022-05-02 09:36:30|14235.9|14220.9|14235.8|14220.8|14235.9|14220.9|14234.9|14219.9|0
1651484210000|2022-05-02 09:36:50|14236.2|14221.2|14236.3|14221.3|14236.3|14221.3|14236.2|14221.2|0
1651484270000|2022-05-02 09:37:50|14235.9|14220.9|14236.3|14221.3|14236.3|14221.3|14235.8|14220.8|0
1651484300000|2022-05-02 09:38:20|14235.4|14220.4|14235.4|14220.4|14235.4|14220.4|14235.4|14220.4|0
1651484340000|2022-05-02 09:39:00|14235.8|14220.8|14235.8|14220.8|14235.8|14220.8|14235.4|14220.4|0
1651484350000|2022-05-02 09:39:10|14236.4|14221.4|14236.4|14221.4|14236.4|14221.4|14236|14221|0
1651484380000|2022-05-02 09:39:40|14236.8|14221.8|14241|14226|14241|14226|14236.5|14221.5|1
1651484430000|2022-05-02 09:40:30|14238.5|14223.5|14238.9|14223.9|14238.9|14223.9|14238.5|14223.5|1
1651484440000|2022-05-02 09:40:40|14241|14226|14249.3|14234.3|14249.3|14234.3|14241|14226|1
1651484460000|2022-05-02 09:41:00|14249.7|14234.7|14250.2|14235.2|14250.2|14235.2|14249.7|14234.7|0
1651484500000|2022-05-02 09:41:40|14250.1|14235.1|14252|14237|14252|14237|14250.1|14235.1|2
1651484510000|2022-05-02 09:41:50|14251.6|14236.6|14251.6|14236.6|14252.1|14237.1|14251.6|14236.6|0
1651484520000|2022-05-02 09:42:00|14252.1|14237.1|14251.6|14236.6|14252.1|14237.1|14251.6|14236.6|0
1651484530000|2022-05-02 09:42:10|14250|14235|14252|14237|14252|14237|14250|14235|1
1651484540000|2022-05-02 09:42:20|14251.6|14236.6|14251.6|14236.6|14251.6|14236.6|14251.6|14236.6|0
1651484610000|2022-05-02 09:43:30|14253.3|14238.3|14254.5|14239.5|14254.5|14239.5|14253.3|14238.3|0
1651484710000|2022-05-02 09:45:10|14256.6|14219.1|14256.6|14219.1|14256.6|14219.1|14256.6|14219.1|1
1651484730000|2022-05-02 09:45:30|14254.8|14217.3|14252.5|14215|14254.8|14217.3|14252.5|14215|0
1651484740000|2022-05-02 09:45:40|14252.1|14214.6|14252.1|14214.6|14252.1|14214.6|14252.1|14214.6|0
1651484760000|2022-05-02 09:46:00|14252|14214.5|14251.2|14213.7|14252|14214.5|14251.2|14213.7|0
1651484770000|2022-05-02 09:46:10|14244.1|14219.1|14244.1|14219.1|14244.1|14219.1|14244.1|14219.1|0
1651484790000|2022-05-02 09:46:30|14244.2|14219.2|14244.2|14219.2|14244.2|14219.2|14244.2|14219.2|0
1651484800000|2022-05-02 09:46:40|14245.9|14208.4|14245.9|14208.4|14245.9|14208.4|14245.9|14208.4|7
1651484810000|2022-05-02 09:46:50|14245|14207.5|14245|14207.5|14245|14207.5|14245|14207.5|0
1651484820000|2022-05-02 09:47:00|14244.2|14206.7|14243.4|14205.9|14244.2|14206.7|14243.4|14205.9|0
1651484830000|2022-05-02 09:47:10|14242.5|14205|14242.5|14205|14242.5|14205|14242.5|14205|0
1651484840000|2022-05-02 09:47:20|14235.4|14210.4|14234.4|14209.4|14235.4|14210.4|14234.4|14209.4|0
1651484850000|2022-05-02 09:47:30|14233.5|14208.5|14226.3|14211.3|14233.5|14212.3|14226.3|14208.5|0
1651484860000|2022-05-02 09:47:40|14225.4|14210.4|14225.3|14210.3|14225.4|14210.4|14225.3|14210.3|0
1651484870000|2022-05-02 09:47:50|14224.8|14209.8|14224.4|14209.4|14224.8|14209.8|14224.3|14209.3|0
1651484880000|2022-05-02 09:48:00|14224.1|14209.1|14224.7|14209.7|14225.2|14210.2|14224.1|14209.1|0
1651484890000|2022-05-02 09:48:10|14224.8|14209.8|14223.6|14208.6|14224.8|14209.8|14223.6|14208.6|0
1651484900000|2022-05-02 09:48:20|14222.8|14207.8|14223.3|14208.3|14223.3|14208.3|14222.8|14207.8|0
1651484910000|2022-05-02 09:48:30|14224.2|14209.2|14227.9|14212.9|14228.3|14213.3|14222.8|14207.8|2
1651484920000|2022-05-02 09:48:40|14227.5|14212.5|14227.5|14212.5|14227.5|14212.5|14227.5|14212.5|2
1651484930000|2022-05-02 09:48:50|14230.7|14215.7|14230.7|14215.7|14230.7|14215.7|14230.7|14215.7|2
1651484940000|2022-05-02 09:49:00|14231.5|14216.5|14231.5|14216.5|14231.5|14216.5|14231.5|14216.5|1
1651484950000|2022-05-02 09:49:10|14231.1|14216.1|14232.1|14217.1|14232.1|14217.1|14231.1|14216.1|0
1651484960000|2022-05-02 09:49:20|14231.7|14216.7|14232.6|14217.6|14232.6|14217.6|14231.7|14216.7|1
1651484970000|2022-05-02 09:49:30|14232.9|14217.9|14226.6|14201.6|14233.2|14217.9|14226.6|14194.5|4
1651484980000|2022-05-02 09:49:40|14226.8|14201.8|14233.8|14218.8|14233.8|14218.8|14225.1|14201.8|8
1651484990000|2022-05-02 09:49:50|14234.8|14219.8|14235.8|14220.8|14235.8|14220.8|14234.3|14219.3|1
1651485130000|2022-05-02 09:52:10|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|0
1651485250000|2022-05-02 09:54:10|14236.3|14221.3|14233.4|14218.4|14236.3|14221.3|14233.4|14218.4|0
1651485260000|2022-05-02 09:54:20|14234.6|14219.6|14234.2|14219.2|14234.6|14219.6|14233.7|14218.7|0
1651485270000|2022-05-02 09:54:30|14234.7|14219.7|14234.7|14219.7|14234.7|14219.7|14234.7|14219.7|0
1651485280000|2022-05-02 09:54:40|14237.6|14212.6|14237.6|14212.6|14237.6|14212.6|14237.6|14212.6|1
1651485300000|2022-05-02 09:55:00|14237.2|14212.2|14237.2|14212.2|14237.2|14212.2|14237.2|14212.2|0
1651485310000|2022-05-02 09:55:10|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|14227.7|14212.7|0
1651485450000|2022-05-02 09:57:30|14227.6|14212.6|14227.6|14212.6|14227.6|14212.6|14227.6|14212.6|0
1651485480000|2022-05-02 09:58:00|14227.2|14212.2|14227.2|14212.2|14227.2|14212.2|14227.2|14212.2|1
1651485500000|2022-05-02 09:58:20|14227.6|14212.6|14228.1|14213.1|14228.1|14213.1|14227.3|14212.3|0
1651485560000|2022-05-02 09:59:20|||||||||2
1651485670000|2022-05-02 10:01:10|14228|14213|14228|14213|14228|14213|14228|14213|0
1651485830000|2022-05-02 10:03:50|||||||||4
1651485900000|2022-05-02 10:05:00|14227.9|14212.9|14227.9|14212.9|14227.9|14212.9|14227.9|14212.9|0
1651485920000|2022-05-02 10:05:20|14227.1|14212.1|14226.1|14211.1|14227.1|14212.1|14226.1|14211.1|1
1651485930000|2022-05-02 10:05:30|14226|14211|14226|14211|14226|14211|14226|14211|0
1651486070000|2022-05-02 10:07:50|14225.9|14210.9|14225.9|14210.9|14225.9|14210.9|14225.9|14210.9|1
1651486090000|2022-05-02 10:08:10|14223|14208|14218.9|14203.9|14223|14208|14218.9|14203.9|0
1651486100000|2022-05-02 10:08:20|14216.8|14201.8|14218.5|14193.5|14218.5|14201.8|14216.8|14193.5|1
1651486110000|2022-05-02 10:08:30|14218.4|14193.4|14218.4|14193.4|14218.4|14193.4|14217.9|14192.9|1
1651486120000|2022-05-02 10:08:40|14218.3|14193.3|14218.3|14193.3|14218.3|14193.3|14218.3|14193.3|0
1651486140000|2022-05-02 10:09:00|||||||||1
1651486280000|2022-05-02 10:11:20|14217.9|14192.9|14217.9|14192.9|14217.9|14192.9|14217.9|14192.9|0
1651486310000|2022-05-02 10:11:50|14217.8|14192.8|14217.3|14192.3|14217.8|14192.8|14217.3|14192.3|6
1651486330000|2022-05-02 10:12:10|14217.7|14192.7|14217.8|14192.8|14217.8|14192.8|14217.7|14192.7|0
1651486440000|2022-05-02 10:14:00|14212.4|14197.4|14212.4|14197.4|14212.4|14197.4|14212.4|14197.4|0
1651486450000|2022-05-02 10:14:10|14212.3|14197.3|14212.3|14197.3|14212.3|14197.3|14212.3|14197.3|0
1651486500000|2022-05-02 10:15:00|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|14211.3|14196.3|0
1651486530000|2022-05-02 10:15:30|14211.2|14196.2|14211.2|14196.2|14211.2|14196.2|14211.2|14196.2|0
1651486560000|2022-05-02 10:16:00|14212.7|14197.7|14212.2|14197.2|14212.7|14197.7|14212.2|14197.2|0
1651486580000|2022-05-02 10:16:20|14214.1|14199.1|14214.1|14199.1|14214.1|14199.1|14214.1|14199.1|1
1651486590000|2022-05-02 10:16:30|14214.2|14199.2|14214.2|14199.2|14214.2|14199.2|14214.2|14199.2|0
1651486620000|2022-05-02 10:17:00|14213.2|14198.2|14213.2|14198.2|14213.2|14198.2|14213.2|14198.2|0
1651486680000|2022-05-02 10:18:00|14213.6|14198.6|14210.7|14195.7|14213.6|14198.6|14210.7|14195.7|1
1651486740000|2022-05-02 10:19:00|14210.6|14195.6|14208.6|14193.6|14210.6|14195.6|14208.6|14193.6|0
1651486800000|2022-05-02 10:20:00|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|14208.1|14193.1|0
1651486860000|2022-05-02 10:21:00|14206|14191|14204.1|14189.1|14206|14191|14204.1|14189.1|0
1651486920000|2022-05-02 10:22:00|14199.5|14184.5|14197.1|14182.1|14199.5|14184.5|14197.1|14182.1|1
1651486960000|2022-05-02 10:22:40|14197|14182|14197|14182|14197|14182|14197|14182|0
1651486980000|2022-05-02 10:23:00|14202.5|14177.5|14200|14175|14202.5|14177.5|14200|14175|0
1651486990000|2022-05-02 10:23:10|14199.6|14174.6|14199.6|14174.6|14199.6|14174.6|14199.6|14174.6|1
1651487000000|2022-05-02 10:23:20|14200.7|14175.7|14199.9|14174.9|14200.7|14175.7|14199.9|14174.9|6
1651487040000|2022-05-02 10:24:00|14200.1|14175.1|14199.3|14174.3|14200.1|14175.1|14199.3|14174.3|0
1651487100000|2022-05-02 10:25:00|14198.8|14173.8|14198.8|14173.8|14198.8|14173.8|14198.8|14173.8|0
1651487160000|2022-05-02 10:26:00|14198.4|14173.4|14198.4|14173.4|14198.4|14173.4|14198.4|14173.4|0
1651487220000|2022-05-02 10:27:00|14193|14178|14193|14178|14193|14178|14193|14178|0
1651487250000|2022-05-02 10:27:30|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|14192.9|14177.9|0
1651487280000|2022-05-02 10:28:00|14192.5|14177.5|14192.5|14177.5|14192.5|14177.5|14192.5|14177.5|0
1651487340000|2022-05-02 10:29:00|14192.1|14177.1|14192.1|14177.1|14192.1|14177.1|14192.1|14177.1|0
1651487400000|2022-05-02 10:30:00|14191.7|14176.7|14186.6|14171.6|14191.7|14176.7|14186.6|14171.6|1
1651487440000|2022-05-02 10:30:40|14186.5|14171.5|14186.5|14171.5|14186.5|14171.5|14186.5|14171.5|0
1651487460000|2022-05-02 10:31:00|14186.1|14171.1|14186.1|14171.1|14186.1|14171.1|14186.1|14171.1|0
1651487520000|2022-05-02 10:32:00|14186.2|14171.2|14185.8|14170.8|14186.2|14171.2|14185.8|14170.8|0
1651487530000|2022-05-02 10:32:10|14185.3|14170.3|14185.3|14170.3|14185.3|14170.3|14185.3|14170.3|0
1651487560000|2022-05-02 10:32:40|14185.7|14170.7|14185.7|14170.7|14185.7|14170.7|14185.3|14170.3|0
1651487580000|2022-05-02 10:33:00|14184.8|14169.8|14184.8|14169.8|14184.8|14169.8|14184.8|14169.8|0
1651487640000|2022-05-02 10:34:00|14184.4|14169.4|14184.4|14169.4|14184.4|14169.4|14184.4|14169.4|0
1651487700000|2022-05-02 10:35:00|14184.5|14169.5|14184.1|14169.1|14184.5|14169.5|14184.1|14169.1|0
1651487760000|2022-05-02 10:36:00|14183.6|14168.6|14183.6|14168.6|14183.6|14168.6|14183.6|14168.6|0
1651487800000|2022-05-02 10:36:40|14203.5|14166|14203.1|14165.6|14203.5|14166|14203.1|14165.6|2
1651487820000|2022-05-02 10:37:00|14203.5|14166|14203.5|14166|14203.5|14166|14203.5|14166|1
1651487870000|2022-05-02 10:37:50|14202.3|14164.8|14196.4|14171.4|14202.3|14171.4|14196.4|14164.8|0
1651487890000|2022-05-02 10:38:10|||||||||6
1651487920000|2022-05-02 10:38:40|||||||||1
1651487940000|2022-05-02 10:39:00|14196.5|14171.5|14196.5|14171.5|14196.5|14171.5|14196.5|14171.5|0
1651487990000|2022-05-02 10:39:50|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|14195.6|14180.6|0
1651488000000|2022-05-02 10:40:00|14196.5|14181.5|14196.5|14181.5|14196.5|14181.5|14196.5|14181.5|0
1651488020000|2022-05-02 10:40:20|14196.6|14171.6|14196.6|14171.6|14196.6|14171.6|14196.6|14171.6|0
1651488030000|2022-05-02 10:40:30|14215.5|14190.5|14224.7|14187.2|14224.7|14190.5|14215.5|14187.2|3
1651488040000|2022-05-02 10:40:40|14209.3|14194.3|14209.3|14194.3|14209.3|14194.3|14209.3|14194.3|0
1651488060000|2022-05-02 10:41:00|14209|14171.5|14209|14171.5|14209|14171.5|14209|14171.5|2
1651488100000|2022-05-02 10:41:40|14208.5|14171|14208.5|14171|14208.5|14171|14208.5|14171|1
1651488110000|2022-05-02 10:41:50|||||||||2
1651488120000|2022-05-02 10:42:00|14208.9|14171.4|14208.1|14170.6|14208.9|14171.4|14208.1|14170.6|0
1651488150000|2022-05-02 10:42:30|14207.2|14169.7|14207.2|14169.7|14207.2|14169.7|14207.2|14169.7|0
1651488180000|2022-05-02 10:43:00|14206.8|14169.3|14206.8|14169.3|14206.8|14169.3|14206.8|14169.3|0
1651488240000|2022-05-02 10:44:00|14207.2|14169.7|14206.3|14168.8|14207.2|14169.7|14206.3|14168.8|0
1651488300000|2022-05-02 10:45:00|14207.2|14169.7|14205.5|14168|14207.2|14169.7|14205.5|14168|0
1651488320000|2022-05-02 10:45:20|14205.6|14168.1|14206|14168.5|14206|14168.5|14205.6|14168.1|1
1651488360000|2022-05-02 10:46:00|14205.5|14168|14205.5|14168|14205.5|14168|14205.5|14168|0
1651488420000|2022-05-02 10:47:00|14205.9|14168.4|14204.7|14167.2|14205.9|14168.4|14204.7|14167.2|0
1651488460000|2022-05-02 10:47:40|14205.2|14167.7|14204.8|14167.3|14205.2|14167.7|14204.8|14167.3|0
1651488480000|2022-05-02 10:48:00|14204.7|14167.2|14204.2|14166.7|14204.7|14167.2|14204.2|14166.7|0
1651488520000|2022-05-02 10:48:40|14204.6|14167.1|14204.6|14167.1|14204.6|14167.1|14204.6|14167.1|0
1651488540000|2022-05-02 10:49:00|14204.5|14167|14204.5|14167|14204.9|14167.4|14204.5|14167|0
1651488600000|2022-05-02 10:50:00|14204.4|14166.9|14204|14166.5|14204.9|14167.4|14204|14166.5|0
1651488660000|2022-05-02 10:51:00|14204.8|14167.3|14203.2|14165.7|14204.8|14167.3|14203.2|14165.7|0
1651488690000|2022-05-02 10:51:30|||||||||1
1651488720000|2022-05-02 10:52:00|14196.5|14171.5|14196.9|14171.9|14196.9|14171.9|14196.5|14171.5|1
1651488730000|2022-05-02 10:52:10|14197|14172|14197|14172|14197|14172|14197|14172|0
1651488780000|2022-05-02 10:53:00|14197.4|14172.4|14196.5|14171.5|14197.4|14172.4|14196.5|14171.5|0
1651488840000|2022-05-02 10:54:00|14197.3|14172.3|14196.9|14171.9|14197.3|14172.3|14196.9|14171.9|0
1651488900000|2022-05-02 10:55:00|14205.2|14167.7|14204.8|14167.3|14205.2|14167.7|14204.8|14167.3|0
1651488960000|2022-05-02 10:56:00|14205.2|14167.7|14204.8|14167.3|14205.2|14167.7|14204.8|14167.3|0
1651489020000|2022-05-02 10:57:00|14204.1|14166.6|14200.3|14162.8|14204.1|14166.6|14199.9|14162.4|2
1651489080000|2022-05-02 10:58:00|14201.2|14163.7|14199.5|14162|14201.2|14163.7|14199.5|14162|0
1651489090000|2022-05-02 10:58:10|14199.1|14161.6|14199.1|14161.6|14199.1|14161.6|14199.1|14161.6|0
1651489140000|2022-05-02 10:59:00|14199|14161.5|14198.6|14161.1|14199.5|14162|14198.6|14161.1|0
1651489150000|2022-05-02 10:59:10|14198.2|14160.7|14176.6|14139.1|14198.2|14160.7|14168.7|14139.1|2
1651489160000|2022-05-02 10:59:20|14159.4|14144.4|14159.4|14144.4|14159.4|14144.4|14159.4|14144.4|0
1651489170000|2022-05-02 10:59:30|14159.3|14144.3|14159.3|14144.3|14159.3|14144.3|14159.3|14144.3|0
1651489180000|2022-05-02 10:59:40|14159.1|14144.1|14159.1|14144.1|14159.1|14144.1|14159.1|14144.1|0
1651489190000|2022-05-02 10:59:50|14151.7|14136.7|14151.7|14136.7|14151.7|14136.7|14151.7|14136.7|1
1651489200000|2022-05-02 11:00:00|14151.2|14136.2|14155.1|14140.1|14160.7|14140.2|14151.2|14135.3|2
1651489240000|2022-05-02 11:00:40|14154|14139|14154|14139|14154|14139|14154|14139|1
1651489250000|2022-05-02 11:00:50|14154.4|14139.4|14153.6|14138.6|14154.5|14139.5|14153.6|14138.6|0
1651489260000|2022-05-02 11:01:00|14153.5|14138.5|14152.5|14137.5|14153.9|14138.9|14152.5|14137.5|0
1651489280000|2022-05-02 11:01:20|14153.4|14138.4|14153.4|14138.4|14153.4|14138.4|14153.4|14138.4|1
1651489310000|2022-05-02 11:01:50|||||||||2
1651489320000|2022-05-02 11:02:00|14175.1|14137.6|14162.2|14137.2|14175.1|14137.6|14162.2|14137.2|0
1651489380000|2022-05-02 11:03:00|14161.5|14136.5|14162.4|14137.4|14174.4|14137.4|14161.5|14136.5|0
1651489390000|2022-05-02 11:03:10|14160.3|14135.3|14160.3|14135.3|14160.3|14135.3|14160.3|14135.3|0
1651489410000|2022-05-02 11:03:30|14160.6|14135.6|14160.6|14135.6|14160.6|14135.6|14160.6|14135.6|0
1651489420000|2022-05-02 11:03:40|14159.9|14134.9|14159.9|14134.9|14159.9|14134.9|14159.9|14134.9|0
1651489440000|2022-05-02 11:04:00|14174.6|14137.1|14173.6|14136.1|14174.6|14137.1|14173.6|14136.1|0
1651489450000|2022-05-02 11:04:10|14169.7|14132.2|14169.7|14132.2|14169.7|14132.2|14169.7|14132.2|1
1651489460000|2022-05-02 11:04:20|14162.1|14124.6|14162.1|14124.6|14162.1|14124.6|14162.1|14124.6|0
1651489470000|2022-05-02 11:04:30|14155.9|14130.9|14155.9|14130.9|14155.9|14130.9|14155.9|14130.9|3
1651489480000|2022-05-02 11:04:40|14156|14131|14170.5|14133|14170.5|14133|14156|14131|1
1651489490000|2022-05-02 11:04:50|14171.3|14133.8|14171.8|14134.3|14171.8|14134.3|14171.3|14133.8|1
1651489500000|2022-05-02 11:05:00|14177.1|14139.6|14169.7|14132.2|14177.1|14139.6|14169.7|14132.2|0
1651489510000|2022-05-02 11:05:10|14170.1|14132.6|14170.1|14132.6|14170.1|14132.6|14170.1|14132.6|0
1651489530000|2022-05-02 11:05:30|14165.9|14128.4|14160.9|14135.9|14165.9|14135.9|14160.5|14128.4|0
1651489540000|2022-05-02 11:05:40|14161.7|14136.7|14161.7|14136.7|14161.7|14136.7|14161.7|14136.7|0
1651489550000|2022-05-02 11:05:50|14162.2|14137.2|14162.2|14137.2|14162.2|14137.2|14162.2|14137.2|0
1651489560000|2022-05-02 11:06:00|14157.6|14142.6|14157.6|14142.6|14158|14143|14157.6|14142.6|0
1651489570000|2022-05-02 11:06:10|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|14158|14143|0
1651489580000|2022-05-02 11:06:20|14158.8|14143.8|14158.8|14143.8|14158.8|14143.8|14158.8|14143.8|0
1651489590000|2022-05-02 11:06:30|14159.2|14144.2|14159.2|14144.2|14159.2|14144.2|14159.2|14144.2|0
1651489600000|2022-05-02 11:06:40|14158.8|14143.8|14158.8|14143.8|14158.8|14143.8|14158.8|14143.8|1
1651489620000|2022-05-02 11:07:00|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|14158.4|14143.4|0
1651489650000|2022-05-02 11:07:30|14148.8|14133.8|14148.8|14133.8|14148.8|14133.8|14148.8|14133.8|2
1651489660000|2022-05-02 11:07:40|14148.4|14133.4|14149.6|14134.6|14149.6|14134.6|14147.6|14132.6|0
1651489680000|2022-05-02 11:08:00|14149.2|14134.2|14149.2|14134.2|14149.2|14134.2|14149.2|14134.2|0
1651489710000|2022-05-02 11:08:30|14148.8|14133.8|14148.8|14133.8|14148.8|14133.8|14148.8|14133.8|1
1651489720000|2022-05-02 11:08:40|14140.5|14125.5|14140.8|14125.8|14140.8|14125.8|14140.3|14125.3|5
1651489730000|2022-05-02 11:08:50|14140.4|14125.4|14140.4|14125.4|14140.4|14125.4|14140.4|14125.4|0
1651489740000|2022-05-02 11:09:00|14140.8|14125.8|14140|14125|14140.8|14125.8|14140|14125|0
1651489770000|2022-05-02 11:09:30|14139.9|14124.9|14139.9|14124.9|14139.9|14124.9|14139.9|14124.9|0
1651489800000|2022-05-02 11:10:00|14140.8|14125.8|14139.4|14124.4|14140.8|14125.8|14139.4|14124.4|0
1651489860000|2022-05-02 11:11:00|14151.1|14126.1|14151.1|14126.1|14151.1|14126.1|14151.1|14126.1|12
1651489870000|2022-05-02 11:11:10|14150.5|14125.5|14150.5|14125.5|14150.5|14125.5|14150.5|14125.5|0
1651489890000|2022-05-02 11:11:30|14150.4|14125.4|14150|14125|14150.4|14125.4|14150|14125|1
1651489930000|2022-05-02 11:12:10|14149.9|14124.9|14149.9|14124.9|14149.9|14124.9|14149.9|14124.9|0
1651489950000|2022-05-02 11:12:30|14141.2|14126.2|14139.9|14124.9|14141.2|14126.2|14139.9|14124.9|1
1651489960000|2022-05-02 11:12:40|14148.7|14123.7|14148.7|14123.7|14148.7|14123.7|14148.7|14123.7|1
1651489990000|2022-05-02 11:13:10|14149.1|14124.1|14149.5|14124.5|14149.5|14124.5|14147.5|14122.5|0
1651490020000|2022-05-02 11:13:40|14150.3|14125.3|14150.3|14125.3|14150.3|14125.3|14150.3|14125.3|0
1651490040000|2022-05-02 11:14:00|14151.9|14126.9|14151.9|14126.9|14151.9|14126.9|14151.9|14126.9|1
1651490050000|2022-05-02 11:14:10|14150.5|14125.5|14149|14124|14150.5|14125.5|14149|14124|2
1651490070000|2022-05-02 11:14:30|14150.5|14125.5|14150.5|14125.5|14150.5|14125.5|14150.5|14125.5|0
1651490100000|2022-05-02 11:15:00|14150.2|14125.2|14155.6|14118.1|14155.6|14125.2|14150.2|14118.1|2
1651490160000|2022-05-02 11:16:00|14156|14118.5|14156|14118.5|14156|14118.5|14156|14118.5|0
1651490180000|2022-05-02 11:16:20|14150.6|14125.6|14150.6|14125.6|14150.6|14125.6|14150.6|14125.6|0
1651490260000|2022-05-02 11:17:40|14151|14126|14151|14126|14151|14126|14151|14126|0
1651490340000|2022-05-02 11:19:00|14150.9|14125.9|14150.9|14125.9|14150.9|14125.9|14150.9|14125.9|0
1651490350000|2022-05-02 11:19:10|||||||||1
1651490520000|2022-05-02 11:22:00|14148.2|14123.2|14148.3|14123.3|14148.3|14123.3|14147.9|14122.9|0
1651490530000|2022-05-02 11:22:10|14148.4|14123.4|14148.4|14123.4|14148.4|14123.4|14148.4|14123.4|0
1651490570000|2022-05-02 11:22:50|14148|14123|14148|14123|14148|14123|14148|14123|0
1651490620000|2022-05-02 11:23:40|14147.9|14122.9|14147.9|14122.9|14147.9|14122.9|14147.9|14122.9|0
1651490630000|2022-05-02 11:23:50|14147.5|14122.5|14147.5|14122.5|14147.5|14122.5|14147.5|14122.5|0
1651490710000|2022-05-02 11:25:10|14143.3|14128.3|14143.3|14128.3|14148.7|14128.3|14143.3|14123.7|0
1651490730000|2022-05-02 11:25:30|14143.8|14128.8|14143.8|14128.8|14143.8|14128.8|14143.8|14128.8|0
1651490750000|2022-05-02 11:25:50|14144.8|14129.8|14145.3|14130.3|14145.3|14130.3|14144.8|14129.8|0
1651490770000|2022-05-02 11:26:10|14144.6|14129.6|14144.6|14129.6|14144.6|14129.6|14144.6|14129.6|0
1651490820000|2022-05-02 11:27:00|14144.4|14129.4|14144|14129|14144.4|14129.4|14144|14129|4
1651490830000|2022-05-02 11:27:10|14145.3|14130.3|14145.5|14130.5|14145.5|14130.5|14145.3|14130.3|1
1651490840000|2022-05-02 11:27:20|14146.5|14131.5|14146.5|14131.5|14146.5|14131.5|14146.5|14131.5|0
1651490850000|2022-05-02 11:27:30|14154|14129|14154|14129|14154|14129|14154|14129|5
1651490860000|2022-05-02 11:27:40|14154.1|14129.1|14163.6|14126.1|14163.6|14129.1|14154.1|14125.7|2
1651490870000|2022-05-02 11:27:50|14164.2|14126.7|14164.2|14126.7|14164.2|14126.7|14164.2|14126.7|0
1651490940000|2022-05-02 11:29:00|14159.4|14134.4|14159.9|14134.9|14159.9|14134.9|14159.4|14134.4|1
1651490960000|2022-05-02 11:29:20|14159|14134|14159|14134|14159|14134|14159|14134|1
1651490970000|2022-05-02 11:29:30|14158.9|14133.9|14163.9|14126.4|14163.9|14133.9|14158.9|14126.4|0
1651490990000|2022-05-02 11:29:50|14160.7|14135.7|14160.2|14135.2|14160.7|14135.7|14160.2|14135.2|1
1651491060000|2022-05-02 11:31:00|14161|14136|14178.2|14140.7|14178.2|14142.7|14157.7|14136|2
1651491070000|2022-05-02 11:31:10|14178.3|14140.8|14178.3|14140.8|14178.3|14140.8|14178.3|14140.8|0
1651491080000|2022-05-02 11:31:20|14176.5|14139|14178.7|14141.2|14178.7|14141.2|14176.5|14139|3
1651491090000|2022-05-02 11:31:30|14176.5|14139|14175.6|14138.1|14178.3|14140.8|14175.6|14138.1|1
1651491120000|2022-05-02 11:32:00|14175.4|14137.9|14175.4|14137.9|14175.4|14137.9|14175.4|14137.9|0
1651491130000|2022-05-02 11:32:10|14175.6|14138.1|14173.5|14136|14175.6|14138.1|14173.5|14136|0
1651491150000|2022-05-02 11:32:30|14173.3|14135.8|14173.3|14135.8|14173.3|14135.8|14173.3|14135.8|0
1651491200000|2022-05-02 11:33:20|14174.5|14137|14168.3|14143.3|14174.5|14144.1|14168.3|14137|0
1651491210000|2022-05-02 11:33:30|14169.2|14144.2|14166.7|14151.7|14170.6|14151.7|14165.6|14144.2|0
1651491220000|2022-05-02 11:33:40|14170.2|14155.2|14170.2|14155.2|14170.2|14155.2|14170.2|14155.2|0
1651491240000|2022-05-02 11:34:00|14189.4|14151.9|14185.9|14160.9|14189.4|14166.9|14181.9|14151.9|1
1651491250000|2022-05-02 11:34:10|14194.8|14157.3|14194.8|14157.3|14194.8|14157.3|14194.8|14157.3|0
1651491260000|2022-05-02 11:34:20|14187.4|14162.4|14186.3|14161.3|14187.4|14162.4|14186.3|14161.3|1
1651491270000|2022-05-02 11:34:30|14186.1|14161.1|14186.1|14161.1|14186.1|14161.1|14186.1|14161.1|0
1651491280000|2022-05-02 11:34:40|14185.3|14160.3|14176.6|14161.6|14185.3|14164.1|14176.6|14160.1|0
1651491290000|2022-05-02 11:34:50|14175.6|14160.6|14173.6|14148.6|14175.6|14160.6|14173.6|14148.6|1
1651491300000|2022-05-02 11:35:00|14172.6|14147.6|14172.6|14147.6|14172.6|14147.6|14172.6|14147.6|0
1651491310000|2022-05-02 11:35:10|14163.5|14148.5|14162.8|14147.8|14163.5|14148.5|14162.8|14147.8|0
1651491320000|2022-05-02 11:35:20|14160.7|14145.7|14160.2|14145.2|14160.7|14145.7|14160.2|14145.2|0
1651491360000|2022-05-02 11:36:00|14163.8|14138.8|14163.8|14138.8|14163.8|14138.8|14163.8|14138.8|0
1651491370000|2022-05-02 11:36:10|14162.9|14137.9|14162.9|14137.9|14162.9|14137.9|14162.9|14137.9|0
1651491380000|2022-05-02 11:36:20|14157.5|14142.5|14162.4|14124.9|14163.7|14142.5|14156.6|14124.9|0
1651491390000|2022-05-02 11:36:30|14161.6|14124.1|14153.2|14128.2|14161.6|14129.2|14153.2|14123.9|0
1651491400000|2022-05-02 11:36:40|14154|14129|14148.5|14133.5|14154|14133.6|14148.5|14129|0
1651491410000|2022-05-02 11:36:50|14149.4|14134.4|14166.4|14128.9|14166.4|14134.4|14149.4|14128.9|4
1651491420000|2022-05-02 11:37:00|14156|14131|14165.9|14128.4|14166.7|14134|14149|14128.4|5
1651491430000|2022-05-02 11:37:10|14166.3|14128.8|14166.2|14128.7|14167.7|14135.1|14159.2|14128.7|0
1651491440000|2022-05-02 11:37:20|14166.3|14128.8|14157.6|14132.6|14166.3|14136.2|14150.6|14128.8|1
1651491450000|2022-05-02 11:37:30|14156.6|14131.6|14157.5|14132.5|14157.6|14136.6|14150.6|14130.7|0
1651491460000|2022-05-02 11:37:40|14156.6|14131.6|14165.9|14128.4|14165.9|14133.1|14156.6|14127.7|0
1651491470000|2022-05-02 11:37:50|14158.3|14133.3|14150.6|14135.6|14158.3|14135.8|14150.1|14131.6|2
1651491480000|2022-05-02 11:38:00|14150.2|14135.2|14151.1|14136.1|14157.2|14136.3|14150.1|14132.2|4
1651491490000|2022-05-02 11:38:10|14150.3|14135.3|14151|14136|14151.1|14136.1|14150.1|14135.1|0
1651491510000|2022-05-02 11:38:30|14151.1|14136.1|14151.1|14136.1|14151.1|14136.1|14151.1|14136.1|0
1651491520000|2022-05-02 11:38:40|14149|14134|14147.4|14132.4|14149|14134|14147.4|14132.4|0
1651491620000|2022-05-02 11:40:20|14142.6|14127.6|14142.6|14127.6|14142.6|14127.6|14142.6|14127.6|0
1651491630000|2022-05-02 11:40:30|14142.2|14127.2|14141|14126|14142.2|14127.2|14140.1|14125.1|1
1651491640000|2022-05-02 11:40:40|14140.2|14125.2|14141.1|14126.1|14141.1|14126.1|14140.1|14125.1|0
1651491650000|2022-05-02 11:40:50|14140.2|14125.2|14141|14126|14141|14126|14140.2|14125.2|0
1651491660000|2022-05-02 11:41:00|14140.2|14125.2|14141|14126|14141|14126|14140.2|14125.2|0
1651491670000|2022-05-02 11:41:10|14139.7|14124.7|14141|14126|14141|14126|14139.7|14124.7|1
1651491690000|2022-05-02 11:41:30|14140.6|14125.6|14140.6|14125.6|14140.6|14125.6|14140.6|14125.6|0
1651491710000|2022-05-02 11:41:50|14138.9|14123.9|14140.6|14125.6|14140.6|14125.6|14137.2|14122.2|1
1651491730000|2022-05-02 11:42:10|14138.5|14123.5|14140.6|14125.6|14140.6|14125.6|14138.5|14123.5|0
1651491740000|2022-05-02 11:42:20|14138.1|14123.1|14137.6|14122.6|14138.1|14123.1|14137.6|14122.6|0
1651491750000|2022-05-02 11:42:30|14137.7|14122.7|14140.6|14125.6|14140.6|14125.6|14137.7|14122.7|1
1651491780000|2022-05-02 11:43:00|14127.9|14112.9|14126.3|14111.3|14127.9|14112.9|14123.3|14108.3|4
1651491790000|2022-05-02 11:43:10|14126.8|14111.8|14126.8|14111.8|14126.8|14111.8|14126.8|14111.8|5
1651491800000|2022-05-02 11:43:20|14123.9|14108.9|14120|14105|14123.9|14108.9|14120|14105|2
1651491810000|2022-05-02 11:43:30|14117.5|14102.5|14122.5|14097.5|14122.5|14104.6|14117.5|14097.5|34
1651491820000|2022-05-02 11:43:40|14131.8|14094.3|14127.6|14102.6|14131.8|14102.6|14126.4|14094.3|6
1651491860000|2022-05-02 11:44:20|14123.4|14108.4|14123.4|14108.4|14123.4|14108.4|14123.4|14108.4|0
1651491880000|2022-05-02 11:44:40|14122.6|14107.6|14122.6|14107.6|14122.6|14107.6|14122.6|14107.6|0
1651491900000|2022-05-02 11:45:00|14122.2|14107.2|14122.2|14107.2|14122.2|14107.2|14122.2|14107.2|0
1651491910000|2022-05-02 11:45:10|14122.4|14107.4|14122.4|14107.4|14122.4|14107.4|14122.4|14107.4|0
1651491930000|2022-05-02 11:45:30|14122.8|14107.8|14122.8|14107.8|14122.8|14107.8|14122.8|14107.8|0
1651491960000|2022-05-02 11:46:00|14123.7|14098.7|14119.6|14104.6|14124.1|14104.6|14119.6|14098.7|22
1651491970000|2022-05-02 11:46:10|14123.2|14098.2|14123.7|14098.7|14123.7|14098.7|14123.2|14098.2|2
1651491980000|2022-05-02 11:46:20|14118.6|14103.6|14118.6|14103.6|14118.6|14103.6|14118.6|14103.6|1
1651491990000|2022-05-02 11:46:30|14119.1|14104.1|14118|14103|14122.3|14107.3|14118|14103|1
1651492010000|2022-05-02 11:46:50|14118.4|14103.4|14118.4|14103.4|14118.4|14103.4|14118.4|14103.4|1
1651492020000|2022-05-02 11:47:00|14118.5|14103.5|14119.5|14104.5|14119.5|14104.5|14118.5|14103.5|1
1651492030000|2022-05-02 11:47:10|14119.4|14104.4|14119.4|14104.4|14119.4|14104.4|14119.4|14104.4|0
1651492070000|2022-05-02 11:47:50|14125.8|14100.8|14125.8|14100.8|14125.8|14100.8|14125.8|14100.8|1
1651492080000|2022-05-02 11:48:00|14127.8|14102.8|14127.8|14102.8|14127.8|14102.8|14127.8|14102.8|2
1651492090000|2022-05-02 11:48:10|||||||||1
1651492100000|2022-05-02 11:48:20|14127|14102|14127|14102|14127|14102|14127|14102|1
1651492110000|2022-05-02 11:48:30|14122.4|14107.4|14122.4|14107.4|14122.4|14107.4|14122.4|14107.4|0
1651492130000|2022-05-02 11:48:50|14122.8|14107.8|14122.8|14107.8|14122.8|14107.8|14122.8|14107.8|1
1651492140000|2022-05-02 11:49:00|14124.1|14109.1|14128.2|14103.2|14128.2|14109.1|14124.1|14103.2|2
1651492160000|2022-05-02 11:49:20|14124|14109|14124|14109|14124|14109|14124|14109|0
1651492190000|2022-05-02 11:49:50|14125.3|14110.3|14125.7|14110.7|14125.7|14110.7|14125.3|14110.3|2
1651492200000|2022-05-02 11:50:00|||||||||1
1651492220000|2022-05-02 11:50:20|14126.5|14111.5|14126.5|14111.5|14126.5|14111.5|14126.5|14111.5|0
1651492230000|2022-05-02 11:50:30|||||||||1
1651492240000|2022-05-02 11:50:40|14127.3|14112.3|14127.3|14112.3|14127.3|14112.3|14127.3|14112.3|0
1651492250000|2022-05-02 11:50:50|14127.7|14112.7|14127.7|14112.7|14127.7|14112.7|14127.7|14112.7|1
1651492260000|2022-05-02 11:51:00|14128.1|14113.1|14128.1|14113.1|14128.1|14113.1|14128.1|14113.1|2
1651492280000|2022-05-02 11:51:20|14127.7|14112.7|14127.7|14112.7|14127.7|14112.7|14127.7|14112.7|0
1651492290000|2022-05-02 11:51:30|14125.6|14110.6|14125.6|14110.6|14125.6|14110.6|14125.6|14110.6|1
1651492310000|2022-05-02 11:51:50|14128.5|14103.5|14128.5|14103.5|14128.5|14103.5|14128.5|14103.5|5
1651492320000|2022-05-02 11:52:00|14128.1|14103.1|14124.3|14109.3|14128.5|14109.3|14124.3|14103.1|2
1651492370000|2022-05-02 11:52:50|||||||||1
1651492380000|2022-05-02 11:53:00|14125.1|14110.1|14125.5|14110.5|14125.5|14110.5|14125.1|14110.1|0
1651492410000|2022-05-02 11:53:30|14126.3|14111.3|14126.3|14111.3|14126.3|14111.3|14126.3|14111.3|0
1651492430000|2022-05-02 11:53:50|14139.2|14114.2|14139.2|14114.2|14139.2|14114.2|14139.2|14114.2|2
1651492440000|2022-05-02 11:54:00|14140.5|14115.5|14141.5|14126.5|14142|14126.5|14137.5|14115.5|2
1651492450000|2022-05-02 11:54:10|14141.2|14126.2|14141.2|14126.2|14141.2|14126.2|14141.2|14126.2|0
1651492490000|2022-05-02 11:54:50|14144.5|14129.5|14144.5|14129.5|14144.5|14129.5|14144.5|14129.5|4
1651492500000|2022-05-02 11:55:00|14144.7|14129.7|14147.7|14132.7|14148|14133|14144.7|14129.7|1
1651492510000|2022-05-02 11:55:10|14148.2|14133.2|14145.7|14130.7|14148.6|14133.6|14145.7|14130.7|1
1651492540000|2022-05-02 11:55:40|14145.6|14130.6|14145.6|14130.6|14145.6|14130.6|14145.6|14130.6|0
1651492550000|2022-05-02 11:55:50|||||||||1
1651492560000|2022-05-02 11:56:00|14146.9|14131.9|14146|14131|14150.6|14135.6|14146|14131|4
1651492590000|2022-05-02 11:56:30|14145.1|14130.1|14145.1|14130.1|14145.1|14130.1|14145.1|14130.1|0
1651492610000|2022-05-02 11:56:50|14134.7|14119.7|14134.7|14119.7|14134.7|14119.7|14134.7|14119.7|1
1651492620000|2022-05-02 11:57:00|||||||||1
1651492650000|2022-05-02 11:57:30|14133.9|14118.9|14133.9|14118.9|14133.9|14118.9|14133.9|14118.9|0
1651492660000|2022-05-02 11:57:40|14142.2|14117.2|14151.8|14114.3|14151.8|14119.3|14142.2|14114.3|0
1651492670000|2022-05-02 11:57:50|14146.3|14121.3|14146.4|14131.4|14148.9|14131.4|14141.8|14121.3|4
1651492680000|2022-05-02 11:58:00|||||||||2
1651492690000|2022-05-02 11:58:10|14147.2|14132.2|14147.4|14132.4|14147.4|14132.4|14147.2|14132.2|0
1651492700000|2022-05-02 11:58:20|14148.2|14133.2|14148.4|14133.4|14148.4|14133.4|14147.9|14132.9|0
1651492710000|2022-05-02 11:58:30|14148.8|14133.8|14147.6|14132.6|14150.4|14135.4|14146|14131|4
1651492720000|2022-05-02 11:58:40|14147.9|14132.9|14146.4|14131.4|14147.9|14132.9|14146.4|14131.4|0
1651492730000|2022-05-02 11:58:50|||||||||1
1651492780000|2022-05-02 11:59:40|14144.5|14129.5|14144.1|14129.1|14144.5|14129.5|14144.1|14129.1|0
1651492790000|2022-05-02 11:59:50|14146.4|14131.4|14146.4|14131.4|14146.4|14131.4|14146.4|14131.4|1
1651492800000|2022-05-02 12:00:00|14146.9|14131.9|14175.7|14160.7|14176|14160.7|14146.9|14131.9|12
1651492810000|2022-05-02 12:00:10|14176.1|14161.1|14181.7|14166.7|14181.7|14166.7|14176.1|14161.1|1
1651492820000|2022-05-02 12:00:20|14184.3|14169.3|14186.8|14171.8|14186.8|14171.8|14183.9|14168.9|1
1651492840000|2022-05-02 12:00:40|14186.7|14171.7|14186.7|14171.7|14186.7|14171.7|14186.7|14171.7|0
1651492850000|2022-05-02 12:00:50|14186.6|14171.6|14188.6|14173.6|14188.6|14173.6|14186.6|14171.6|2
1651492860000|2022-05-02 12:01:00|14189.5|14174.5|14194.4|14179.4|14194.4|14179.4|14189.5|14174.5|2
1651492870000|2022-05-02 12:01:10|14204.2|14189.2|14207.6|14192.6|14207.6|14192.6|14204.2|14189.2|3
1651492880000|2022-05-02 12:01:20|14211.3|14196.3|14214.3|14199.3|14214.3|14199.3|14211.3|14196.3|1
1651492890000|2022-05-02 12:01:30|14214.7|14199.7|14224.2|14209.2|14224.2|14209.2|14214.7|14199.7|3
1651492900000|2022-05-02 12:01:40|14224.7|14209.7|14241.2|14226.2|14241.2|14226.2|14224.7|14209.7|15
1651492910000|2022-05-02 12:01:50|14242|14227|14237.5|14222.5|14242.2|14227.2|14229.6|14210|4
1651492920000|2022-05-02 12:02:00|14237.9|14222.9|14242.5|14227.5|14242.8|14227.8|14237.9|14222.9|4
1651492930000|2022-05-02 12:02:10|14242.9|14227.9|14242.9|14227.9|14242.9|14227.9|14242.9|14227.9|1
1651492940000|2022-05-02 12:02:20|14249.9|14224.9|14243.4|14228.4|14249.9|14230|14243.4|14224.9|1
1651492950000|2022-05-02 12:02:30|14242.9|14227.9|14244.2|14229.2|14244.2|14229.2|14242.9|14227.9|0
1651492960000|2022-05-02 12:02:40|14243.4|14228.4|14243.4|14228.4|14243.4|14228.4|14243.4|14228.4|0
1651492970000|2022-05-02 12:02:50|14243.5|14228.5|14244.8|14229.8|14244.8|14229.8|14243.5|14228.5|1
1651492980000|2022-05-02 12:03:00|14244.9|14229.9|14236|14221|14247|14232|14235.3|14220.3|14
1651492990000|2022-05-02 12:03:10|14236.5|14221.5|14239.3|14224.3|14239.3|14224.3|14236.1|14221.1|3
1651493020000|2022-05-02 12:03:40|14238.9|14223.9|14242.1|14227.1|14242.1|14227.1|14238.9|14223.9|1
1651493030000|2022-05-02 12:03:50|14241.7|14226.7|14242.1|14227.1|14242.2|14227.2|14241.7|14226.7|1
1651493060000|2022-05-02 12:04:20|14235.6|14220.6|14235.6|14220.6|14236.5|14221.5|14235.6|14220.6|8
1651493070000|2022-05-02 12:04:30|14236.5|14221.5|14236|14221|14236.5|14221.5|14236|14221|1
1651493080000|2022-05-02 12:04:40|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|14236.8|14221.8|0
1651493090000|2022-05-02 12:04:50|14235.1|14220.1|14238.8|14223.8|14238.8|14223.8|14235.1|14220.1|2
1651493110000|2022-05-02 12:05:10|14241.1|14226.1|14234.3|14219.3|14241.1|14226.1|14234.2|14211.4|19
1651493130000|2022-05-02 12:05:30|14234.4|14219.4|14235.2|14220.2|14235.2|14220.2|14234.4|14219.4|0
1651493140000|2022-05-02 12:05:40|14235.6|14220.6|14235.6|14220.6|14235.6|14220.6|14235.6|14220.6|0
1651493150000|2022-05-02 12:05:50|14236|14221|14235.6|14220.6|14236|14221|14235.6|14220.6|1
1651493170000|2022-05-02 12:06:10|14236|14221|14236|14221|14236|14221|14235.6|14220.6|0
1651493190000|2022-05-02 12:06:30|14236.1|14221.1|14230.5|14205.5|14236.1|14221.1|14229.7|14205.5|2
1651493200000|2022-05-02 12:06:40|14229.2|14204.2|14229.2|14204.2|14229.2|14204.2|14229.2|14204.2|0
1651493210000|2022-05-02 12:06:50|14224.7|14209.7|14229.7|14214.7|14229.7|14214.7|14223|14208|2
1651493220000|2022-05-02 12:07:00|14230.9|14215.9|14231.1|14216.1|14231.1|14216.1|14230.9|14215.9|0
1651493230000|2022-05-02 12:07:10|14230.2|14215.2|14233.8|14218.8|14234.2|14219.2|14230.2|14215.2|1
1651493240000|2022-05-02 12:07:20|14231.3|14216.3|14237.2|14222.2|14237.2|14222.2|14231.1|14216.1|1
1651493250000|2022-05-02 12:07:30|14236.4|14221.4|14236.4|14221.4|14237.2|14222.2|14235.6|14220.6|0
1651493260000|2022-05-02 12:07:40|14236|14221|14236.3|14221.3|14236.4|14221.4|14235.5|14220.5|0
1651493270000|2022-05-02 12:07:50|14235.9|14220.9|14239.1|14224.1|14239.1|14224.1|14235.9|14220.9|2
1651493280000|2022-05-02 12:08:00|14240.4|14225.4|14242.9|14227.9|14243.6|14228.6|14240.4|14225.4|4
1651493290000|2022-05-02 12:08:10|14243.7|14228.7|14242.4|14227.4|14243.7|14228.7|14242.4|14227.4|3
1651493330000|2022-05-02 12:08:50|14241.5|14226.5|14238.1|14223.1|14242.4|14227.4|14235.5|14220.5|3
1651493340000|2022-05-02 12:09:00|14236.9|14221.9|14241.8|14226.8|14242.2|14227.2|14236.4|14221.4|2
1651493350000|2022-05-02 12:09:10|14242.1|14227.1|14242.4|14227.4|14242.9|14227.9|14240.4|14225.4|0
1651493360000|2022-05-02 12:09:20|14242.8|14227.8|14242.9|14227.9|14242.9|14227.9|14242.3|14227.3|0
1651493390000|2022-05-02 12:09:50|14243|14228|14246|14231|14246|14231|14243|14228|2
1651493400000|2022-05-02 12:10:00|14246.4|14231.4|14246|14231|14248.2|14233.2|14245.5|14230.5|1
1651493410000|2022-05-02 12:10:10|14245.6|14230.6|14246.5|14231.5|14246.5|14231.5|14245.6|14230.6|0
1651493420000|2022-05-02 12:10:20|14247|14232|14248.7|14233.7|14248.7|14233.7|14246.6|14231.6|2
1651493430000|2022-05-02 12:10:30|14249.6|14234.6|14261.6|14246.6|14261.6|14246.6|14249.2|14234.2|4
1651493440000|2022-05-02 12:10:40|14263.3|14248.3|14262.4|14247.4|14263.7|14248.7|14262.4|14247.4|4
1651493450000|2022-05-02 12:10:50|14262.9|14247.9|14270.3|14255.3|14270.3|14255.3|14262.9|14247.9|14
1651493460000|2022-05-02 12:11:00|14270.4|14255.4|14277|14262|14277|14262|14270.4|14255.4|10
1651493470000|2022-05-02 12:11:10|14275.7|14260.7|14277.8|14262.8|14278.3|14263.3|14275.7|14260.7|3
1651493480000|2022-05-02 12:11:20|14272.4|14257.4|14257.3|14232.3|14273.2|14257.4|14243|14228|18
1651493490000|2022-05-02 12:11:30|14254.4|14239.4|14255.7|14240.7|14255.7|14240.7|14253.6|14238.6|2
1651493500000|2022-05-02 12:11:40|14254.7|14239.7|14252.9|14237.9|14254.7|14239.7|14252.9|14237.9|3
1651493510000|2022-05-02 12:11:50|14253.3|14238.3|14252.1|14237.1|14254.2|14239.2|14252.1|14237.1|0
1651493520000|2022-05-02 12:12:00|14252.3|14237.3|14255.3|14240.3|14255.3|14240.3|14252.1|14237.1|4
1651493530000|2022-05-02 12:12:10|14255.5|14240.5|14255.9|14230.9|14255.9|14240.5|14252.1|14229.2|5
1651493540000|2022-05-02 12:12:20|14256.7|14231.7|14250.9|14235.9|14256.7|14236.7|14248|14231.3|2
1651493550000|2022-05-02 12:12:30|14249.7|14234.7|14250.5|14235.5|14251.3|14236.3|14249.3|14234.3|0
1651493570000|2022-05-02 12:12:50|14252.1|14237.1|14249.2|14234.2|14252.1|14237.1|14248.4|14233.4|1
1651493620000|2022-05-02 12:13:40|14244.9|14229.9|14241.9|14226.9|14246.1|14229.9|14241.9|14221.1|6
1651493630000|2022-05-02 12:13:50|14241.1|14226.1|14242.7|14227.7|14244|14229|14239.4|14224.4|0
1651493640000|2022-05-02 12:14:00|14243.1|14228.1|14232.8|14217.8|14243.1|14228.1|14232.8|14217.8|2
1651493650000|2022-05-02 12:14:10|14232.7|14217.7|14232.7|14217.7|14232.7|14217.7|14232.7|14217.7|0
1651493690000|2022-05-02 12:14:50|14220.3|14195.3|14225.2|14210.2|14225.6|14210.6|14214|14195.3|19
1651493700000|2022-05-02 12:15:00|14225.6|14210.6|14232.1|14217.1|14232.4|14217.4|14224.8|14209.8|2
1651493710000|2022-05-02 12:15:10|14231.3|14216.3|14223|14208|14231.8|14216.8|14222.6|14207.6|3
1651493720000|2022-05-02 12:15:20|14222.6|14207.6|14222.6|14207.6|14222.6|14207.6|14222.6|14207.6|0
1651493730000|2022-05-02 12:15:30|14222.2|14207.2|14225.8|14210.8|14226.2|14211.2|14222.1|14207.1|5
1651493740000|2022-05-02 12:15:40|14227|14212|14227|14212|14227|14212|14226.6|14211.6|1
1651493750000|2022-05-02 12:15:50|14225.8|14210.8|14227|14212|14227|14212|14225.8|14210.8|1
1651493760000|2022-05-02 12:16:00|14227.4|14212.4|14230.8|14215.8|14231.7|14216.7|14227.4|14212.4|3
1651493770000|2022-05-02 12:16:10|14230.3|14215.3|14229.4|14214.4|14230.3|14215.3|14229.4|14214.4|0
1651493780000|2022-05-02 12:16:20|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|0
1651493800000|2022-05-02 12:16:40|14230.2|14215.2|14231.7|14216.7|14231.7|14216.7|14229.2|14214.2|4
1651493810000|2022-05-02 12:16:50|14232.5|14217.5|14233.7|14218.7|14233.7|14218.7|14230.8|14215.8|1
1651493820000|2022-05-02 12:17:00|14234.1|14219.1|14235.2|14220.2|14235.2|14220.2|14234.1|14219.1|2
1651493830000|2022-05-02 12:17:10|14236.5|14221.5|14236.5|14221.5|14236.5|14221.5|14235.1|14220.1|0
1651493840000|2022-05-02 12:17:20|14235.6|14220.6|14236|14221|14236|14221|14233.4|14218.4|1
1651493860000|2022-05-02 12:17:40|14235.1|14220.1|14237.7|14222.7|14237.7|14222.7|14233.7|14218.7|0
1651493870000|2022-05-02 12:17:50|14235.7|14220.7|14235.7|14220.7|14235.7|14220.7|14235.7|14220.7|0
1651493880000|2022-05-02 12:18:00|14236.1|14221.1|14236.1|14221.1|14236.1|14221.1|14236.1|14221.1|0
1651493890000|2022-05-02 12:18:10|14229.1|14214.1|14222.8|14207.8|14229.1|14214.1|14222.8|14207.8|5
1651493900000|2022-05-02 12:18:20|14224.5|14209.5|14217.8|14202.8|14224.5|14209.5|14215.3|14200.3|5
1651493910000|2022-05-02 12:18:30|14217.9|14202.9|14225.7|14210.7|14225.7|14210.7|14217.9|14202.9|2
1651493920000|2022-05-02 12:18:40|14225.4|14210.4|14222.1|14207.1|14225.4|14210.4|14220.8|14205.8|1
1651493930000|2022-05-02 12:18:50|14221.7|14206.7|14220.9|14205.9|14223|14208|14220.9|14205.9|0
1651493940000|2022-05-02 12:19:00|14225|14210|14227.9|14212.9|14227.9|14212.9|14225|14210|5
1651493950000|2022-05-02 12:19:10|14228.4|14213.4|14231.8|14216.8|14233|14218|14228.4|14213.4|1
1651493960000|2022-05-02 12:19:20|14225.4|14200.4|14221.2|14206.2|14225.4|14206.2|14219.1|14200.4|2
1651493970000|2022-05-02 12:19:30|14225.9|14210.9|14233|14218|14233|14218|14225.9|14210.9|3
1651493980000|2022-05-02 12:19:40|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|14235.9|14220.9|0
1651493990000|2022-05-02 12:19:50|14237.6|14222.6|14238.1|14223.1|14238.5|14223.5|14237.6|14222.6|1
1651494000000|2022-05-02 12:20:00|14237.7|14222.7|14244.7|14229.7|14244.7|14229.7|14237.7|14222.7|0
1651494010000|2022-05-02 12:20:10|14243.9|14228.9|14243.8|14228.8|14243.9|14228.9|14243.8|14228.8|0
1651494020000|2022-05-02 12:20:20|14244.6|14229.6|14246.5|14231.5|14246.5|14231.5|14244.6|14229.6|0
1651494030000|2022-05-02 12:20:30|14246|14231|14246.4|14231.4|14246.5|14231.5|14245.5|14230.5|0
1651494040000|2022-05-02 12:20:40|14246.6|14231.6|14246.6|14231.6|14246.6|14231.6|14246.6|14231.6|0
1651494060000|2022-05-02 12:21:00|14246.5|14231.5|14246.5|14231.5|14247|14232|14246.5|14231.5|0
1651494090000|2022-05-02 12:21:30|14246.9|14231.9|14247.4|14232.4|14247.4|14232.4|14246.9|14231.9|0
1651494100000|2022-05-02 12:21:40|14247.8|14232.8|14248.3|14233.3|14248.4|14233.4|14247.8|14232.8|0
1651494110000|2022-05-02 12:21:50|14248.8|14233.8|14248.8|14233.8|14248.9|14233.9|14248.4|14233.4|0
1651494120000|2022-05-02 12:22:00|14248.9|14233.9|14250.3|14235.3|14255.9|14240.9|14248.9|14233.9|11
1651494130000|2022-05-02 12:22:10|14250.8|14235.8|14241.4|14226.4|14250.8|14235.8|14239.7|14224.7|5
1651494150000|2022-05-02 12:22:30|14241|14226|14240.5|14225.5|14241|14226|14240.1|14225.1|0
1651494160000|2022-05-02 12:22:40|14235.1|14220.1|14235.7|14220.7|14235.7|14220.7|14231.5|14216.5|5
1651494170000|2022-05-02 12:22:50|14237.3|14222.3|14244.1|14229.1|14244.1|14229.1|14236.9|14221.9|2
1651494180000|2022-05-02 12:23:00|14244.6|14229.6|14246.9|14231.9|14246.9|14231.9|14244.6|14229.6|0
1651494230000|2022-05-02 12:23:50|14246.5|14231.5|14248.3|14233.3|14248.3|14233.3|14246.5|14231.5|1
1651494240000|2022-05-02 12:24:00|14247.9|14232.9|14248.5|14233.5|14248.9|14233.9|14247.9|14232.9|0
1651494250000|2022-05-02 12:24:10|14248.4|14233.4|14250.9|14235.9|14250.9|14235.9|14248.4|14233.4|3
1651494260000|2022-05-02 12:24:20|14252|14237|14252.5|14237.5|14252.5|14237.5|14252|14237|0
1651494270000|2022-05-02 12:24:30|14252.9|14237.9|14252.5|14237.5|14252.9|14237.9|14252.5|14237.5|0
1651494280000|2022-05-02 12:24:40|14252.9|14237.9|14253|14238|14253|14238|14252.9|14237.9|0
1651494320000|2022-05-02 12:25:20|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|14245.7|14230.7|3
1651494330000|2022-05-02 12:25:30|14246.5|14231.5|14247.4|14232.4|14247.4|14232.4|14246.5|14231.5|1
1651494340000|2022-05-02 12:25:40|14250.3|14235.3|14251.2|14236.2|14251.2|14236.2|14250.3|14235.3|0
1651494350000|2022-05-02 12:25:50|14251.6|14236.6|14253.6|14238.6|14253.6|14238.6|14251.6|14236.6|1
1651494360000|2022-05-02 12:26:00|14254|14239|14255.3|14240.3|14255.3|14240.3|14253.6|14238.6|2
1651494370000|2022-05-02 12:26:10|14254.9|14239.9|14254.5|14239.5|14254.9|14239.9|14254.5|14239.5|0
1651494380000|2022-05-02 12:26:20|14255.3|14240.3|14255.3|14240.3|14255.3|14240.3|14255.3|14240.3|1
1651494410000|2022-05-02 12:26:50|14256.1|14241.1|14256.9|14241.9|14256.9|14241.9|14256.1|14241.1|2
1651494420000|2022-05-02 12:27:00|14257.3|14242.3|14268.6|14253.6|14268.6|14253.6|14257.3|14242.3|8
1651494430000|2022-05-02 12:27:10|14269.1|14254.1|14269.1|14254.1|14269.1|14254.1|14269.1|14254.1|0
1651494440000|2022-05-02 12:27:20|14269.5|14254.5|14269.9|14254.9|14271.2|14256.2|14269.5|14254.5|1
1651494450000|2022-05-02 12:27:30|14272.5|14257.5|14272.8|14257.8|14272.8|14257.8|14272.5|14257.5|40
1651494460000|2022-05-02 12:27:40|14274|14259|14264.2|14249.2|14274.6|14259.6|14264.2|14242.5|14
1651494470000|2022-05-02 12:27:50|14265.8|14250.8|14266.3|14251.3|14266.3|14251.3|14265.8|14250.8|0
1651494480000|2022-05-02 12:28:00|14267.6|14252.6|14267.8|14252.8|14267.8|14252.8|14267.6|14252.6|0
1651494490000|2022-05-02 12:28:10|14267.4|14252.4|14268.9|14253.9|14268.9|14253.9|14267|14252|0
1651494500000|2022-05-02 12:28:20|14268.5|14253.5|14268.4|14253.4|14268.5|14253.5|14268.4|14253.4|0
1651494510000|2022-05-02 12:28:30|14268.5|14253.5|14252.6|14237.6|14268.9|14253.9|14252.6|14237.6|2
1651494520000|2022-05-02 12:28:40|14253|14238|14253|14238|14253|14238|14253|14238|0
1651494530000|2022-05-02 12:28:50|14255|14240|14253.8|14238.8|14255.1|14240.1|14253.8|14238.8|0
1651494540000|2022-05-02 12:29:00|14254.2|14239.2|14246.4|14231.4|14254.2|14239.2|14244.4|14229.4|9
1651494550000|2022-05-02 12:29:10|14246.3|14231.3|14261.1|14236.1|14263|14236.1|14246.3|14225.5|9
1651494560000|2022-05-02 12:29:20|14264.8|14239.8|14264.8|14239.8|14264.8|14239.8|14264.8|14239.8|0
1651494580000|2022-05-02 12:29:40|14265.2|14240.2|14257.8|14242.8|14265.2|14244|14254.5|14239.5|0
1651494590000|2022-05-02 12:29:50|14261.4|14246.4|14261.4|14246.4|14261.4|14246.4|14261.4|14246.4|1
1651494600000|2022-05-02 12:30:00|14261.8|14246.8|14262.9|14247.9|14262.9|14247.9|14261.8|14246.8|0
1651494610000|2022-05-02 12:30:10|14263|14248|14265.8|14250.8|14265.8|14250.8|14263|14248|2
1651494640000|2022-05-02 12:30:40|14267|14252|14268.3|14253.3|14268.3|14253.3|14267|14252|3
1651494650000|2022-05-02 12:30:50|14267.9|14252.9|14269.8|14254.8|14269.8|14254.8|14267.8|14252.8|0
1651494660000|2022-05-02 12:31:00|14270.2|14255.2|14271.7|14256.7|14271.7|14256.7|14268.9|14253.9|2
1651494670000|2022-05-02 12:31:10|14271.3|14256.3|14267.4|14252.4|14271.3|14256.3|14263.4|14244.1|3
1651494680000|2022-05-02 12:31:20|14268.3|14253.3|14271.6|14256.6|14271.6|14256.6|14267.9|14252.9|2
1651494690000|2022-05-02 12:31:30|14272|14257|14272.1|14257.1|14272.1|14257.1|14272|14257|0
1651494700000|2022-05-02 12:31:40|14271.6|14256.6|14271.6|14256.6|14271.6|14256.6|14271.6|14256.6|0
1651494710000|2022-05-02 12:31:50|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|1
1651494720000|2022-05-02 12:32:00|14271.6|14256.6|14271.6|14256.6|14271.6|14256.6|14271.6|14256.6|1
1651494730000|2022-05-02 12:32:10|14272.5|14257.5|14272.5|14257.5|14272.5|14257.5|14272.5|14257.5|1
1651494740000|2022-05-02 12:32:20|14272|14257|14270.8|14255.8|14272|14257|14269.5|14254.5|1
1651494750000|2022-05-02 12:32:30|14270.4|14255.4|14255.3|14240.3|14270.8|14255.8|14255.3|14240.3|10
1651494760000|2022-05-02 12:32:40|14254.9|14239.9|14258.5|14243.5|14258.5|14243.5|14254.9|14239.9|2
1651494770000|2022-05-02 12:32:50|14258.9|14243.9|14271|14256|14271|14256|14258.9|14243.9|3
1651494780000|2022-05-02 12:33:00|14270.6|14255.6|14271|14256|14271|14256|14270.6|14255.6|5
1651494810000|2022-05-02 12:33:30|14270.6|14255.6|14271|14256|14271|14256|14270.6|14255.6|2
1651494820000|2022-05-02 12:33:40|||||||||1
1651494830000|2022-05-02 12:33:50|14270.6|14255.6|14271|14256|14271|14256|14269.3|14254.3|2
1651494840000|2022-05-02 12:34:00|14271.4|14256.4|14269.4|14254.4|14273.2|14258.2|14269.4|14254.4|1
1651494850000|2022-05-02 12:34:10|14272|14257|14271.1|14256.1|14272|14257|14271.1|14256.1|3
1651494860000|2022-05-02 12:34:20|14271.5|14256.5|14271.6|14256.6|14271.6|14256.6|14271.1|14256.1|0
1651494870000|2022-05-02 12:34:30|14271.2|14256.2|14262.3|14247.3|14271.6|14256.6|14262.3|14247.3|1
1651494880000|2022-05-02 12:34:40|14263.2|14248.2|14266.8|14251.8|14267.2|14252.2|14262.7|14247.7|1
1651494900000|2022-05-02 12:35:00|14267.2|14252.2|14266.5|14251.5|14267.7|14252.7|14265.6|14250.6|1
1651494910000|2022-05-02 12:35:10|14267.3|14252.3|14254.9|14239.9|14267.3|14252.3|14254.9|14239.9|7
1651494920000|2022-05-02 12:35:20|14256.6|14241.6|14257.4|14242.4|14257.4|14242.4|14256.6|14241.6|1
1651494950000|2022-05-02 12:35:50|14256.1|14241.1|14257.7|14242.7|14257.7|14242.7|14256.1|14241.1|3
1651494960000|2022-05-02 12:36:00|14257.3|14242.3|14267.2|14252.2|14267.2|14252.2|14257.3|14242.3|4
1651494970000|2022-05-02 12:36:10|14269.8|14254.8|14268.6|14253.6|14269.9|14254.9|14268.6|14253.6|2
1651494980000|2022-05-02 12:36:20|14268.9|14253.9|14268.4|14253.4|14268.9|14253.9|14268.4|14253.4|2
1651494990000|2022-05-02 12:36:30|14257.9|14242.9|14259.5|14244.5|14259.5|14244.5|14257|14242|2
1651495000000|2022-05-02 12:36:40|14260.8|14245.8|14261.2|14246.2|14261.2|14246.2|14260.8|14245.8|0
1651495010000|2022-05-02 12:36:50|14261.8|14246.8|14261.8|14246.8|14261.8|14246.8|14261.3|14246.3|0
1651495020000|2022-05-02 12:37:00|14261.4|14246.4|14261.3|14246.3|14261.4|14246.4|14261.3|14246.3|0
1651495040000|2022-05-02 12:37:20|14261.8|14246.8|14261.8|14246.8|14261.8|14246.8|14261.8|14246.8|0
1651495050000|2022-05-02 12:37:30|14263|14248|14264|14249|14264|14249|14263|14248|2
1651495060000|2022-05-02 12:37:40|14264.5|14249.5|14263.6|14248.6|14264.5|14249.5|14263.6|14248.6|0
1651495070000|2022-05-02 12:37:50|14264|14249|14259.9|14244.9|14264|14249|14259.9|14244.9|4
1651495080000|2022-05-02 12:38:00|14261.6|14246.6|14264.8|14249.8|14264.8|14249.8|14261.6|14246.6|4
1651495090000|2022-05-02 12:38:10|14265.7|14250.7|14269.5|14254.5|14270.4|14255.4|14265.3|14250.3|3
1651495100000|2022-05-02 12:38:20|14269.9|14254.9|14270.5|14255.5|14270.8|14255.8|14269.9|14254.9|0
1651495110000|2022-05-02 12:38:30|14270.4|14255.4|14270.4|14255.4|14270.4|14255.4|14270.4|14255.4|0
1651495140000|2022-05-02 12:39:00|14271.4|14256.4|14271.8|14256.8|14271.8|14256.8|14271.4|14256.4|2
1651495180000|2022-05-02 12:39:40|14265.7|14250.7|14266.2|14251.2|14266.2|14251.2|14265.3|14250.3|7
1651495190000|2022-05-02 12:39:50|14265.8|14250.8|14268.9|14253.9|14269.8|14254.8|14265.8|14250.8|4
1651495210000|2022-05-02 12:40:10|14269|14254|14271.7|14256.7|14271.7|14256.7|14269|14254|4
1651495220000|2022-05-02 12:40:20|14272.2|14257.2|14272.2|14257.2|14272.2|14257.2|14272.2|14257.2|0
1651495230000|2022-05-02 12:40:30|14271.7|14256.7|14271.7|14256.7|14271.7|14256.7|14270.3|14255.3|3
1651495260000|2022-05-02 12:41:00|14271.3|14256.3|14271.3|14256.3|14271.3|14256.3|14271.3|14256.3|2
1651495270000|2022-05-02 12:41:10|14270.9|14255.9|14278.1|14263.1|14278.1|14263.1|14270.8|14255.8|8
1651495280000|2022-05-02 12:41:20|14278.5|14263.5|14274.3|14259.3|14278.6|14263.6|14274.3|14259.3|4
1651495290000|2022-05-02 12:41:30|14274.7|14259.7|14274.7|14259.7|14277.6|14262.6|14274.7|14259.7|1
1651495310000|2022-05-02 12:41:50|14266.8|14251.8|14272.1|14257.1|14273.7|14258.7|14266.8|14251.8|6
1651495320000|2022-05-02 12:42:00|14271.8|14256.8|14273.7|14258.7|14273.7|14258.7|14271.8|14256.8|1
1651495380000|2022-05-02 12:43:00|14274.5|14259.5|14274.5|14259.5|14274.5|14259.5|14274.5|14259.5|1
1651495440000|2022-05-02 12:44:00|||||||||2
1651495450000|2022-05-02 12:44:10|14277|14262|14278|14263|14278|14263|14277|14262|13
1651495460000|2022-05-02 12:44:20|14264|14249|14265.1|14250.1|14265.1|14250.1|14262.4|14247.4|2
1651495470000|2022-05-02 12:44:30|14264.7|14249.7|14264.2|14249.2|14265.1|14250.1|14264.2|14249.2|1
1651495480000|2022-05-02 12:44:40|14264.7|14249.7|14263.6|14248.6|14264.7|14249.7|14262.8|14247.8|2
1651495490000|2022-05-02 12:44:50|14263.2|14248.2|14263.6|14248.6|14264.1|14249.1|14262.9|14247.9|1
1651495500000|2022-05-02 12:45:00|14259.6|14244.6|14261.7|14246.7|14261.7|14246.7|14259.6|14244.6|0
1651495510000|2022-05-02 12:45:10|14262.1|14247.1|14262.6|14247.6|14262.6|14247.6|14262.1|14247.1|0
1651495520000|2022-05-02 12:45:20|14264.1|14249.1|14267|14252|14267|14252|14264.1|14249.1|1
1651495540000|2022-05-02 12:45:40|14267.5|14252.5|14272.2|14257.2|14272.2|14257.2|14267.5|14252.5|1
1651495550000|2022-05-02 12:45:50|14272.6|14257.6|14275.3|14260.3|14275.3|14260.3|14272.6|14257.6|1
1651495560000|2022-05-02 12:46:00|14275.8|14260.8|14275.5|14260.5|14276.3|14261.3|14274.7|14259.7|1
1651495570000|2022-05-02 12:46:10|14275.9|14260.9|14276.3|14261.3|14276.3|14261.3|14275.9|14260.9|0
1651495580000|2022-05-02 12:46:20|14275.9|14260.9|14275.9|14260.9|14277.2|14262.2|14274.3|14259.3|2
1651495600000|2022-05-02 12:46:40|14276.4|14261.4|14276.8|14261.8|14276.8|14261.8|14276|14261|3
1651495610000|2022-05-02 12:46:50|14277|14262|14277.3|14262.3|14277.8|14262.8|14276.8|14261.8|3
1651495620000|2022-05-02 12:47:00|14277.7|14262.7|14276.5|14261.5|14277.8|14262.8|14276.5|14261.5|0
1651495630000|2022-05-02 12:47:10|14277.3|14262.3|14277.3|14262.3|14277.3|14262.3|14277.3|14262.3|0
1651495650000|2022-05-02 12:47:30|14286.5|14271.5|14291.6|14276.6|14291.6|14276.6|14286.5|14271.5|8
1651495660000|2022-05-02 12:47:40|14291.7|14276.7|14307.6|14292.6|14308|14293|14291.7|14276.7|9
1651495670000|2022-05-02 12:47:50|14307.7|14292.7|14311.2|14296.2|14311.6|14296.6|14307.7|14292.7|7
1651495680000|2022-05-02 12:48:00|14310.8|14295.8|14320|14305|14320.8|14305.8|14310.8|14295.8|5
1651495690000|2022-05-02 12:48:10|14319.9|14304.9|14341.1|14326.1|14341.9|14326.9|14319.6|14304.6|13
1651495700000|2022-05-02 12:48:20|14341.5|14326.5|14342.5|14327.5|14343.4|14328.4|14341.5|14326.5|3
1651495710000|2022-05-02 12:48:30|14342.1|14327.1|14340.6|14325.6|14342.1|14327.1|14334.8|14319.8|13
1651495720000|2022-05-02 12:48:40|14341.2|14326.2|14342.2|14327.2|14342.2|14327.2|14341.2|14326.2|1
1651495730000|2022-05-02 12:48:50|14341.7|14326.7|14341.2|14326.2|14342.1|14327.1|14341.2|14326.2|3
1651495740000|2022-05-02 12:49:00|14341.3|14326.3|14342.2|14327.2|14342.6|14327.6|14341.3|14326.3|3
1651495750000|2022-05-02 12:49:10|14339|14324|14337.5|14322.5|14339|14324|14337.5|14322.5|1
1651495760000|2022-05-02 12:49:20|14337.9|14322.9|14337.5|14322.5|14338.4|14323.4|14337.5|14322.5|0
1651495770000|2022-05-02 12:49:30|14337.6|14322.6|14334.3|14319.3|14337.6|14322.6|14333.9|14318.9|4
1651495780000|2022-05-02 12:49:40|14334.4|14319.4|14339.6|14324.6|14339.6|14324.6|14334.4|14319.4|1
1651495790000|2022-05-02 12:49:50|14340|14325|14341|14326|14341|14326|14340|14325|0
1651495800000|2022-05-02 12:50:00|14342.3|14327.3|14348.4|14333.4|14348.4|14333.4|14342.3|14327.3|11
1651495810000|2022-05-02 12:50:10|14349.9|14334.9|14350.4|14335.4|14350.4|14335.4|14349.9|14334.9|2
1651495820000|2022-05-02 12:50:20|14350.8|14335.8|14350.9|14335.9|14350.9|14335.9|14350.8|14335.8|0
1651495830000|2022-05-02 12:50:30|14356.7|14341.7|14356.2|14341.2|14357.9|14342.9|14346.9|14331.9|14
1651495840000|2022-05-02 12:50:40|14356.6|14341.6|14356.7|14341.7|14356.7|14341.7|14356.6|14341.6|0
1651495850000|2022-05-02 12:50:50|14356.3|14341.3|14355.6|14340.6|14356.7|14341.7|14355.6|14340.6|2
1651495860000|2022-05-02 12:51:00|14350.4|14335.4|14351.7|14336.7|14351.7|14336.7|14349.5|14334.5|1
1651495870000|2022-05-02 12:51:10|14355.3|14340.3|14354|14339|14355.3|14340.3|14353.1|14338.1|1
1651495880000|2022-05-02 12:51:20|14354.4|14339.4|14354.5|14339.5|14354.5|14339.5|14354.4|14339.4|0
1651495890000|2022-05-02 12:51:30|14355.5|14340.5|14355.5|14340.5|14355.5|14340.5|14355.5|14340.5|0
1651495900000|2022-05-02 12:51:40|14355.9|14340.9|14361.1|14346.1|14361.6|14346.6|14355.9|14340.9|3
1651495910000|2022-05-02 12:51:50|14362.1|14347.1|14370.3|14355.3|14375.6|14360.6|14362|14347|9
1651495920000|2022-05-02 12:52:00|14369.7|14354.7|14376.8|14361.8|14378.5|14363.5|14369.7|14354.7|14
1651495930000|2022-05-02 12:52:10|14377.6|14362.6|14379.5|14364.5|14380.7|14365.7|14377.6|14362.6|3
1651495940000|2022-05-02 12:52:20|14379.4|14364.4|14372.7|14357.7|14379.4|14364.4|14372.3|14357.3|5
1651495950000|2022-05-02 12:52:30|14372.3|14357.3|14374.4|14359.4|14374.8|14359.8|14372.3|14357.3|0
1651495960000|2022-05-02 12:52:40|14374.8|14359.8|14375.2|14360.2|14375.2|14360.2|14374.8|14359.8|0
1651495970000|2022-05-02 12:52:50|14376|14361|14376|14361|14376|14361|14376|14361|0
1651495980000|2022-05-02 12:53:00|14375.2|14360.2|14380.9|14365.9|14384.7|14369.7|14375.2|14360.2|7
1651495990000|2022-05-02 12:53:10|14381.4|14366.4|14403.2|14388.2|14417.7|14389|14381.4|14366.4|12
1651496000000|2022-05-02 12:53:20|14411.1|14386.1|14411.4|14386.4|14411.4|14387.8|14402.2|14385.3|7
1651496010000|2022-05-02 12:53:30|14406.8|14391.8|14407.6|14392.6|14407.6|14392.6|14405.2|14390.2|7
1651496020000|2022-05-02 12:53:40|14407.1|14392.1|14411.8|14396.8|14411.8|14396.8|14407.1|14392.1|2
1651496030000|2022-05-02 12:53:50|14412.2|14397.2|14413.6|14398.6|14413.6|14398.6|14412.2|14397.2|1
1651496040000|2022-05-02 12:54:00|14414.4|14399.4|14409.8|14394.8|14414.6|14399.6|14409.8|14394.8|6
1651496050000|2022-05-02 12:54:10|14409.7|14394.7|14409|14394|14409.7|14394.7|14408.5|14393.5|2
1651496070000|2022-05-02 12:54:30|14408.9|14393.9|14409.1|14384.1|14409.1|14393.9|14405.3|14384.1|4
1651496080000|2022-05-02 12:54:40|14402.1|14387.1|14402.4|14387.4|14402.4|14387.4|14401.2|14386.2|1
1651496090000|2022-05-02 12:54:50|14403.2|14388.2|14401.7|14386.7|14403.7|14388.7|14401.7|14386.7|3
1651496100000|2022-05-02 12:55:00|14402.1|14387.1|14400.9|14385.9|14402.1|14387.1|14391.8|14376.8|9
1651496110000|2022-05-02 12:55:10|14401.3|14386.3|14401.9|14386.9|14401.9|14386.9|14401|14386|0
1651496120000|2022-05-02 12:55:20|14402.4|14387.4|14402.8|14387.8|14402.8|14387.8|14402.4|14387.4|1
1651496130000|2022-05-02 12:55:30|14403.2|14388.2|14398.5|14383.5|14403.2|14388.2|14398.1|14383.1|1
1651496140000|2022-05-02 12:55:40|14398.1|14383.1|14397.7|14382.7|14398.1|14383.1|14395.7|14380.7|3
1651496170000|2022-05-02 12:56:10|14405.1|14390.1|14408.4|14393.4|14408.4|14393.4|14404.6|14389.6|7
1651496180000|2022-05-02 12:56:20|14408.8|14393.8|14412.8|14397.8|14413.7|14398.7|14408.8|14393.8|3
1651496190000|2022-05-02 12:56:30|14412.4|14397.4|14412.8|14397.8|14415.3|14400.3|14412.3|14397.3|3
1651496200000|2022-05-02 12:56:40|14419.8|14404.8|14432.1|14417.1|14435.1|14417.1|14419.8|14404.8|4
1651496210000|2022-05-02 12:56:50|14432.5|14417.5|14434.9|14419.9|14434.9|14419.9|14432.1|14417.1|3
1651496220000|2022-05-02 12:57:00|14435|14420|14430.7|14415.7|14436|14421|14427.3|14412.3|8
1651496230000|2022-05-02 12:57:10|14431.1|14416.1|14436|14421|14436.2|14421.2|14431.1|14416.1|18
1651496240000|2022-05-02 12:57:20|14437.7|14422.7|14437.7|14422.7|14439.5|14424.5|14437.3|14422.3|1
1651496250000|2022-05-02 12:57:30|14437.3|14422.3|14430.8|14393.3|14438.2|14423.2|14430.8|14393.3|2
1651496260000|2022-05-02 12:57:40|14431.1|14393.6|14419|14404|14431.5|14404.1|14416.5|14393.6|11
1651496270000|2022-05-02 12:57:50|14419.1|14404.1|14419.9|14404.9|14419.9|14404.9|14418.6|14403.6|1
1651496280000|2022-05-02 12:58:00|14420.1|14405.1|14419.2|14404.2|14420.1|14405.1|14419.2|14404.2|2
1651496290000|2022-05-02 12:58:10|14419.3|14404.3|14419.7|14404.7|14419.7|14404.7|14419.3|14404.3|1
1651496300000|2022-05-02 12:58:20|14419.3|14404.3|14419.3|14404.3|14419.3|14404.3|14419.3|14404.3|1
1651496310000|2022-05-02 12:58:30|14419.2|14404.2|14419.3|14404.3|14419.7|14404.7|14419.2|14404.2|1
1651496330000|2022-05-02 12:58:50|14428.8|14403.8|14428.8|14403.8|14428.8|14403.8|14428.8|14403.8|7
1651496340000|2022-05-02 12:59:00|14429|14404|14422|14407|14429.4|14409.6|14421.5|14404|0
1651496350000|2022-05-02 12:59:10|14421.6|14406.6|14420.4|14395.4|14421.6|14406.6|14420.4|14395.4|1
1651496370000|2022-05-02 12:59:30|14425|14387.5|14425|14387.5|14425|14387.5|14425|14387.5|0
1651496390000|2022-05-02 12:59:50|14422.1|14384.6|14421.2|14383.7|14422.1|14384.6|14421.2|14383.7|0
1651496400000|2022-05-02 13:00:00|14422.4|14384.9|14418.4|14393.4|14422.4|14393.8|14418.2|14384.9|1
1651496410000|2022-05-02 13:00:10|14418.8|14393.8|14418.8|14393.8|14418.8|14393.8|14418.8|14393.8|1
1651496430000|2022-05-02 13:00:30|14409.6|14394.6|14410.1|14395.1|14410.1|14395.1|14409.6|14394.6|0
1651496440000|2022-05-02 13:00:40|14409.6|14394.6|14410.1|14395.1|14410.1|14395.1|14409.6|14394.6|0
1651496460000|2022-05-02 13:01:00|14410|14395|14412|14397|14412|14397|14410|14395|0
1651496470000|2022-05-02 13:01:10|14412.5|14397.5|14413.6|14398.6|14413.6|14398.6|14412.5|14397.5|13
1651496480000|2022-05-02 13:01:20|14413.3|14398.3|14402.4|14377.4|14413.3|14398.3|14402.3|14377.4|14
1651496490000|2022-05-02 13:01:30|14402.2|14377.2|14392.6|14377.6|14402.6|14380.1|14392.6|14377.2|1
1651496500000|2022-05-02 13:01:40|14395.6|14380.6|14401.4|14376.4|14401.4|14380.6|14395.6|14376.4|1
1651496510000|2022-05-02 13:01:50|14395.6|14380.6|14396.1|14381.1|14396.1|14381.1|14394.8|14379.8|1
1651496520000|2022-05-02 13:02:00|14396|14381|14370.7|14355.7|14396.8|14381.8|14370.7|14355.7|5
1651496530000|2022-05-02 13:02:10|14369.9|14354.9|14360.1|14335.1|14373.6|14354.9|14360.1|14331.3|1
1651496540000|2022-05-02 13:02:20|14359.9|14334.9|14358.3|14333.3|14359.9|14334.9|14358.3|14333.3|0
1651496560000|2022-05-02 13:02:40|14358|14333|14373.1|14348.1|14379.4|14348.9|14357|14333|8
1651496580000|2022-05-02 13:03:00|14373.8|14348.8|14368.7|14353.7|14373.8|14356.7|14368.7|14348.8|0
1651496590000|2022-05-02 13:03:10|14367.5|14352.5|14370.9|14355.9|14371|14356|14367|14352|0
1651496600000|2022-05-02 13:03:20|14369.1|14354.1|14372.2|14357.2|14372.2|14357.2|14368.5|14353.5|1
1651496610000|2022-05-02 13:03:30|14372.6|14357.6|14373.1|14358.1|14373.1|14358.1|14372.6|14357.6|0
1651496620000|2022-05-02 13:03:40|14373.2|14358.2|14369.9|14354.9|14373.2|14358.2|14369.1|14354.1|2
1651496630000|2022-05-02 13:03:50|14369.5|14354.5|14384|14359|14384|14359|14369.5|14354.5|2
1651496640000|2022-05-02 13:04:00|14379.8|14364.8|14379.8|14364.8|14379.8|14364.8|14379.8|14364.8|0
1651496650000|2022-05-02 13:04:10|14380.4|14365.4|14380.4|14365.4|14380.8|14365.8|14380.4|14365.4|1
1651496670000|2022-05-02 13:04:30|14379.6|14364.6|14379.6|14364.6|14379.6|14364.6|14379.6|14364.6|0
1651496680000|2022-05-02 13:04:40|14380.4|14365.4|14379.9|14364.9|14380.4|14365.4|14379|14364|0
1651496690000|2022-05-02 13:04:50|14380.5|14365.5|14381.4|14366.4|14381.4|14366.4|14380|14365|1
1651496710000|2022-05-02 13:05:10|14381.7|14366.7|14381.7|14366.7|14381.7|14366.7|14381.7|14366.7|0
1651496740000|2022-05-02 13:05:40|14397.5|14360|14393.2|14368.2|14397.5|14368.2|14392.3|14360|2
1651496750000|2022-05-02 13:05:50|14393.3|14368.3|14390.6|14375.6|14394.8|14375.6|14390.6|14368.3|1
1651496760000|2022-05-02 13:06:00|14390.8|14375.8|14392.3|14377.3|14393.2|14378.2|14390.8|14375.8|8
1651496770000|2022-05-02 13:06:10|14392.8|14377.8|14392.8|14377.8|14392.8|14377.8|14392.8|14377.8|0
1651496780000|2022-05-02 13:06:20|14393.3|14378.3|14393.3|14378.3|14393.3|14378.3|14393.3|14378.3|0
1651496790000|2022-05-02 13:06:30|14393.7|14378.7|14394.3|14379.3|14394.3|14379.3|14393.7|14378.7|0
1651496800000|2022-05-02 13:06:40|14395.1|14380.1|14399.7|14384.7|14399.7|14384.7|14395.1|14380.1|2
1651496810000|2022-05-02 13:06:50|14400.1|14385.1|14400.2|14385.2|14400.2|14385.2|14400.1|14385.1|11
1651496820000|2022-05-02 13:07:00|14394|14369|14380.3|14365.3|14394|14373.5|14379.9|14364.9|2
1651496830000|2022-05-02 13:07:10|14380.7|14365.7|14380.7|14365.7|14380.7|14365.7|14380.7|14365.7|0
1651496840000|2022-05-02 13:07:20|14381.2|14366.2|14381.2|14366.2|14381.2|14366.2|14381.2|14366.2|0
1651496850000|2022-05-02 13:07:30|14382|14367|14382.1|14367.1|14382.1|14367.1|14382|14367|0
1651496860000|2022-05-02 13:07:40|14382.5|14367.5|14390.9|14375.9|14390.9|14375.9|14382.5|14367.5|3
1651496870000|2022-05-02 13:07:50|14390.1|14375.1|14389|14374|14391|14376|14388.9|14373.9|0
1651496880000|2022-05-02 13:08:00|14387.6|14372.6|14385.8|14360.8|14387.6|14372.6|14385.8|14360.8|3
1651496890000|2022-05-02 13:08:10|14379.9|14364.9|14379.5|14364.5|14379.9|14364.9|14378.2|14363.2|0
1651496900000|2022-05-02 13:08:20|14379.9|14364.9|14379.9|14364.9|14379.9|14364.9|14379.9|14364.9|0
1651496910000|2022-05-02 13:08:30|14380.3|14365.3|14364.8|14349.8|14380.3|14365.3|14364.4|14349.4|5
1651496920000|2022-05-02 13:08:40|14364.4|14349.4|14366.4|14351.4|14366.4|14351.4|14364.4|14349.4|1
1651496930000|2022-05-02 13:08:50|14366|14351|14366.4|14351.4|14366.4|14351.4|14366|14351|1
1651496940000|2022-05-02 13:09:00|14374.7|14359.7|14375.7|14360.7|14375.7|14360.7|14374.7|14359.7|2
1651496960000|2022-05-02 13:09:20|14376.5|14361.5|14377.2|14362.2|14377.2|14362.2|14376.5|14361.5|0
1651496970000|2022-05-02 13:09:30|14378.2|14363.2|14378.7|14363.7|14378.7|14363.7|14378.2|14363.2|0
1651496980000|2022-05-02 13:09:40|14379.2|14364.2|14387.2|14372.2|14387.2|14372.2|14379.2|14364.2|3
1651496990000|2022-05-02 13:09:50|14386.7|14371.7|14386.4|14371.4|14386.8|14371.8|14385.9|14370.9|0
1651497000000|2022-05-02 13:10:00|14385.9|14370.9|14386.4|14371.4|14386.5|14371.5|14385.9|14370.9|1
1651497010000|2022-05-02 13:10:10|14386.8|14371.8|14386.9|14371.9|14386.9|14371.9|14386.8|14371.8|0
1651497020000|2022-05-02 13:10:20|14387|14372|14386.6|14371.6|14387|14372|14386.1|14371.1|1
1651497040000|2022-05-02 13:10:40|14386.5|14371.5|14391.5|14376.5|14392.4|14377.4|14386.5|14371.5|3
1651497050000|2022-05-02 13:10:50|14392.4|14377.4|14392.4|14377.4|14392.4|14377.4|14392.4|14377.4|0
1651497060000|2022-05-02 13:11:00|14392.9|14377.9|14394.4|14379.4|14394.4|14379.4|14391.9|14376.9|2
1651497080000|2022-05-02 13:11:20|14392.4|14377.4|14392.9|14377.9|14392.9|14377.9|14392.4|14377.4|3
1651497090000|2022-05-02 13:11:30|14395.5|14380.5|14398.6|14383.6|14398.6|14383.6|14395.5|14380.5|1
1651497100000|2022-05-02 13:11:40|14399.9|14384.9|14401.9|14386.9|14401.9|14386.9|14399.9|14384.9|0
1651497110000|2022-05-02 13:11:50|14401.3|14386.3|14401.3|14386.3|14401.3|14386.3|14401.3|14386.3|0
1651497120000|2022-05-02 13:12:00|14400.9|14385.9|14401.1|14386.1|14401.7|14386.7|14400.1|14385.1|2
1651497130000|2022-05-02 13:12:10|14400.7|14385.7|14408.4|14393.4|14408.5|14393.5|14400.7|14385.7|8
1651497140000|2022-05-02 13:12:20|14408.6|14393.6|14413.6|14398.6|14413.6|14398.6|14408.6|14393.6|3
1651497150000|2022-05-02 13:12:30|14412.7|14397.7|14408.9|14393.9|14412.7|14397.7|14408.9|14393.9|3
1651497160000|2022-05-02 13:12:40|14402.3|14387.3|14401.1|14386.1|14402.7|14387.7|14401.1|14386.1|2
1651497170000|2022-05-02 13:12:50|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|14400.7|14385.7|1
1651497180000|2022-05-02 13:13:00|14401.1|14386.1|14401.5|14386.5|14401.5|14386.5|14401.1|14386.1|2
1651497190000|2022-05-02 13:13:10|14401.1|14386.1|14392.8|14377.8|14401.1|14386.1|14392.8|14377.8|1
1651497200000|2022-05-02 13:13:20|14393.7|14378.7|14394.3|14379.3|14394.3|14379.3|14393.7|14378.7|1
1651497210000|2022-05-02 13:13:30|14393.9|14378.9|14393.8|14378.8|14394.3|14379.3|14393.3|14378.3|1
1651497220000|2022-05-02 13:13:40|14394.3|14379.3|14394.3|14379.3|14394.3|14379.3|14394.3|14379.3|0
1651497230000|2022-05-02 13:13:50|14393.3|14378.3|14393.3|14378.3|14393.3|14378.3|14393.3|14378.3|0
1651497240000|2022-05-02 13:14:00|14394.8|14379.8|14390.6|14375.6|14395.6|14380.6|14390.1|14375.1|2
1651497250000|2022-05-02 13:14:10|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|0
1651497300000|2022-05-02 13:15:00|14395.3|14380.3|14398.8|14383.8|14398.8|14383.8|14395.3|14380.3|5
1651497320000|2022-05-02 13:15:20|14398.4|14383.4|14402.3|14387.3|14402.3|14387.3|14398.4|14383.4|0
1651497330000|2022-05-02 13:15:30|14402.2|14387.2|14402.2|14387.2|14402.2|14387.2|14402.2|14387.2|0
1651497350000|2022-05-02 13:15:50|14404.1|14389.1|14402.6|14387.6|14404.1|14389.1|14402.6|14387.6|1
1651497360000|2022-05-02 13:16:00|14401.9|14386.9|14404|14389|14404.8|14389.8|14401.4|14386.4|8
1651497370000|2022-05-02 13:16:10|14403.6|14388.6|14402.2|14387.2|14403.6|14388.6|14401.7|14386.7|0
1651497380000|2022-05-02 13:16:20|14403|14388|14402.7|14387.7|14403.6|14388.6|14402|14387|6
1651497390000|2022-05-02 13:16:30|14402.3|14387.3|14393.8|14378.8|14403.2|14388.2|14393.8|14378.8|2
1651497400000|2022-05-02 13:16:40|14390.9|14375.9|14390.5|14375.5|14390.9|14375.9|14390.5|14375.5|0
1651497410000|2022-05-02 13:16:50|14390|14375|14383.5|14368.5|14390.4|14375.4|14383|14368|3
1651497420000|2022-05-02 13:17:00|14385.3|14370.3|14387.7|14372.7|14387.7|14372.7|14385.3|14370.3|2
1651497430000|2022-05-02 13:17:10|14386.9|14371.9|14386.9|14371.9|14386.9|14371.9|14386.9|14371.9|0
1651497440000|2022-05-02 13:17:20|14386|14371|14389.9|14374.9|14389.9|14374.9|14385.8|14370.8|3
1651497450000|2022-05-02 13:17:30|14390.1|14375.1|14390.9|14375.9|14390.9|14375.9|14390.1|14375.1|0
1651497460000|2022-05-02 13:17:40|14381.8|14366.8|14385.9|14360.9|14386.3|14366.8|14381.8|14360.9|10
1651497470000|2022-05-02 13:17:50|14379.7|14364.7|14379.3|14364.3|14379.7|14364.7|14379.3|14364.3|1
1651497480000|2022-05-02 13:18:00|14379.7|14364.7|14384.2|14369.2|14391.1|14376.1|14379.7|14364.7|3
1651497490000|2022-05-02 13:18:10|14385.2|14370.2|14389.6|14374.6|14389.6|14374.6|14385.2|14370.2|0
1651497500000|2022-05-02 13:18:20|14390.6|14375.6|14383|14368|14391.1|14376.1|14383|14368|3
1651497510000|2022-05-02 13:18:30|14383.8|14368.8|14382.2|14367.2|14384.2|14369.2|14382.2|14367.2|0
1651497520000|2022-05-02 13:18:40|14381.7|14366.7|14380.1|14365.1|14381.7|14366.7|14380.1|14365.1|0
1651497530000|2022-05-02 13:18:50|14380.9|14365.9|14380.9|14365.9|14380.9|14365.9|14380.9|14365.9|1
1651497540000|2022-05-02 13:19:00|14381.3|14366.3|14393.3|14378.3|14408.1|14378.3|14381.3|14366.3|5
1651497550000|2022-05-02 13:19:10|14398.4|14383.4|14410.2|14395.2|14410.2|14395.2|14398.4|14383.4|4
1651497560000|2022-05-02 13:19:20|14409.8|14394.8|14402.6|14387.6|14409.8|14394.8|14402.6|14387.6|2
1651497570000|2022-05-02 13:19:30|14405.7|14390.7|14405.7|14390.7|14405.7|14390.7|14405.7|14390.7|1
1651497590000|2022-05-02 13:19:50|14406.1|14391.1|14409.1|14394.1|14409.1|14394.1|14406.1|14391.1|1
1651497600000|2022-05-02 13:20:00|14409.5|14394.5|14411.8|14396.8|14416|14401|14409.5|14394.5|5
1651497610000|2022-05-02 13:20:10|14410.8|14395.8|14413.2|14398.2|14413.2|14398.2|14410.7|14395.7|0
1651497630000|2022-05-02 13:20:30|||||||||1
1651497640000|2022-05-02 13:20:40|14413.1|14398.1|14413.1|14398.1|14413.1|14398.1|14413.1|14398.1|0
1651497670000|2022-05-02 13:21:10|||||||||1
1651497700000|2022-05-02 13:21:40|14413.9|14398.9|14413.9|14398.9|14413.9|14398.9|14413.9|14398.9|1
1651497710000|2022-05-02 13:21:50|||||||||1
1651497740000|2022-05-02 13:22:20|14416.4|14401.4|14414.3|14399.3|14416.4|14401.4|14414.3|14399.3|1
1651497750000|2022-05-02 13:22:30|14413.9|14398.9|14414.9|14399.9|14417.4|14402.4|14413.9|14398.9|5
1651497760000|2022-05-02 13:22:40|14414.4|14399.4|14414.4|14399.4|14414.4|14399.4|14414.4|14399.4|0
1651497770000|2022-05-02 13:22:50|14414.8|14399.8|14415.4|14400.4|14415.4|14400.4|14414.8|14399.8|1
1651497780000|2022-05-02 13:23:00|14415.3|14400.3|14415.8|14400.8|14415.8|14400.8|14415.3|14400.3|11
1651497790000|2022-05-02 13:23:10|14420.8|14405.8|14427.4|14412.4|14427.4|14412.4|14420.8|14405.8|3
1651497800000|2022-05-02 13:23:20|14427.8|14412.8|14427.8|14412.8|14427.8|14412.8|14427.5|14412.5|0
1651497810000|2022-05-02 13:23:30|14427.9|14412.9|14427.9|14412.9|14427.9|14412.9|14427.9|14412.9|0
1651497820000|2022-05-02 13:23:40|14426.3|14411.3|14426.8|14411.8|14426.8|14411.8|14426.3|14411.3|1
1651497830000|2022-05-02 13:23:50|14426.3|14411.3|14426.3|14411.3|14426.3|14411.3|14426.3|14411.3|0
1651497860000|2022-05-02 13:24:20|14426.9|14411.9|14430.8|14415.8|14430.8|14415.8|14426.9|14411.9|3
1651497870000|2022-05-02 13:24:30|14430.7|14415.7|14430.7|14415.7|14430.7|14415.7|14430.7|14415.7|0
1651497900000|2022-05-02 13:25:00|14430.2|14415.2|14433|14418|14433|14418|14430.2|14415.2|6
1651497910000|2022-05-02 13:25:10|14433.4|14418.4|14435.5|14420.5|14435.5|14420.5|14433|14418|2
1651497920000|2022-05-02 13:25:20|14434.6|14419.6|14435.4|14420.4|14435.4|14420.4|14434.6|14419.6|0
1651497930000|2022-05-02 13:25:30|14435.9|14420.9|14438|14423|14438|14423|14434|14419|3
1651497940000|2022-05-02 13:25:40|14438.5|14423.5|14432|14417|14438.5|14423.5|14432|14417|7
1651497950000|2022-05-02 13:25:50|14431.5|14416.5|14431.5|14416.5|14431.5|14416.5|14431.5|14416.5|0
1651497970000|2022-05-02 13:26:10|14433.9|14418.9|14431.2|14416.2|14438.3|14423.3|14430.7|14415.7|2
1651497990000|2022-05-02 13:26:30|14430.5|14415.5|14430.5|14415.5|14430.5|14415.5|14430.5|14415.5|0
1651498000000|2022-05-02 13:26:40|14433.4|14418.4|14426|14411|14433.4|14418.4|14426|14411|3
1651498010000|2022-05-02 13:26:50|14425.5|14410.5|14422.3|14407.3|14425.5|14410.5|14422.1|14407.1|1
1651498020000|2022-05-02 13:27:00|14422.4|14407.4|14428.4|14413.4|14428.4|14413.4|14422.4|14407.4|2
1651498030000|2022-05-02 13:27:10|14427.9|14412.9|14427.8|14412.8|14427.9|14412.9|14427.5|14412.5|0
1651498040000|2022-05-02 13:27:20|14427.2|14412.2|14427.2|14412.2|14427.2|14412.2|14427.2|14412.2|0
1651498050000|2022-05-02 13:27:30|14427.7|14412.7|14427.6|14412.6|14427.7|14412.7|14427.6|14412.6|0
1651498060000|2022-05-02 13:27:40|14427.2|14412.2|14427.3|14412.3|14427.7|14412.7|14427.2|14412.2|5
1651498070000|2022-05-02 13:27:50|14427.6|14412.6|14429.9|14414.9|14429.9|14414.9|14427.3|14412.3|1
1651498080000|2022-05-02 13:28:00|14433|14418|14432.1|14417.1|14438|14423|14432.1|14417.1|3
1651498090000|2022-05-02 13:28:10|14430.3|14415.3|14431.1|14416.1|14431.1|14416.1|14430.3|14415.3|0
1651498100000|2022-05-02 13:28:20|14430.3|14415.3|14430.1|14415.1|14430.3|14415.3|14430.1|14415.1|0
1651498110000|2022-05-02 13:28:30|14430.3|14415.3|14435.2|14420.2|14435.2|14420.2|14430.3|14415.3|0
1651498120000|2022-05-02 13:28:40|14436|14421|14432.1|14417.1|14436|14421|14432.1|14417.1|1
1651498150000|2022-05-02 13:29:10|14431.7|14416.7|14432.2|14417.2|14432.2|14417.2|14431.7|14416.7|0
1651498160000|2022-05-02 13:29:20|14419.1|14404.1|14419.1|14404.1|14419.1|14404.1|14418.7|14403.7|9
1651498170000|2022-05-02 13:29:30|14421.2|14406.2|14422.7|14407.7|14422.7|14407.7|14421.2|14406.2|0
1651498180000|2022-05-02 13:29:40|14428.5|14403.5|14422.7|14407.7|14428.5|14407.7|14422.7|14403.5|0
1651498190000|2022-05-02 13:29:50|14422.8|14407.8|14422.8|14407.8|14422.8|14407.8|14422.8|14407.8|1
1651498200000|2022-05-02 13:30:00|14422.6|14407.6|14421.8|14406.8|14422.6|14407.6|14421.8|14406.8|1
1651498210000|2022-05-02 13:30:10|14418.5|14403.5|14420.1|14382.6|14420.1|14403.5|14415.4|14382.6|9
1651498220000|2022-05-02 13:30:20|14419.5|14382|14419.5|14382|14419.6|14382.1|14416.6|14379.1|8
1651498230000|2022-05-02 13:30:30|14419.6|14382.1|14414.5|14389.5|14419.6|14389.5|14414.2|14382.1|0
1651498240000|2022-05-02 13:30:40|14420.3|14382.8|14415.4|14390.4|14420.3|14390.4|14414.5|14382.8|0
1651498260000|2022-05-02 13:31:00|14406.4|14391.4|14401.1|14386.1|14406.4|14391.4|14401.1|14386.1|2
1651498270000|2022-05-02 13:31:10|14409.3|14394.3|14408.6|14393.6|14410.1|14395.1|14401.5|14386.5|4
1651498280000|2022-05-02 13:31:20|14407.3|14392.3|14407.1|14392.1|14407.3|14392.3|14407.1|14392.1|0
1651498290000|2022-05-02 13:31:30|14407|14392|14419.8|14394.8|14420.2|14395.2|14407|14392|4
1651498300000|2022-05-02 13:31:40|14413|14398|14413|14398|14413|14398|14413|14398|0
1651498310000|2022-05-02 13:31:50|14412.5|14397.5|14418.3|14393.3|14418.3|14397.5|14412.5|14393.3|2
1651498320000|2022-05-02 13:32:00|14419.2|14394.2|14412.7|14397.7|14420.4|14403.2|14412.7|14394.2|5
1651498330000|2022-05-02 13:32:10|14416.4|14401.4|14416.4|14401.4|14416.4|14401.4|14416.4|14401.4|1
1651498340000|2022-05-02 13:32:20|14413.9|14398.9|14410.5|14395.5|14413.9|14398.9|14410.5|14395.5|2
1651498350000|2022-05-02 13:32:30|14408.9|14393.9|14404|14389|14409|14394|14404|14389|1
1651498360000|2022-05-02 13:32:40|14403.9|14388.9|14403.9|14388.9|14403.9|14388.9|14403.9|14388.9|0
1651498370000|2022-05-02 13:32:50|14400.6|14385.6|14389.4|14374.4|14400.6|14385.6|14389.4|14374.4|2
1651498380000|2022-05-02 13:33:00|14384|14359|14370.5|14355.5|14384|14359.5|14369|14354|3
1651498390000|2022-05-02 13:33:10|14371|14356|14371.9|14356.9|14374.2|14359.2|14370.9|14355.9|4
1651498400000|2022-05-02 13:33:20|14369.5|14354.5|14368.4|14353.4|14369.5|14354.5|14368.4|14353.4|0
1651498410000|2022-05-02 13:33:30|14369|14354|14371.1|14356.1|14371.1|14356.1|14369|14354|1
1651498420000|2022-05-02 13:33:40|14370.6|14355.6|14368.9|14353.9|14370.6|14355.6|14365.5|14350.5|2
1651498430000|2022-05-02 13:33:50|14363.9|14348.9|14364.5|14349.5|14370.4|14355.4|14361.9|14346.9|6
1651498440000|2022-05-02 13:34:00|14367|14352|14358.3|14343.3|14367|14352|14357.9|14342.9|6
1651498450000|2022-05-02 13:34:10|14357.4|14342.4|14350.8|14335.8|14358.1|14343|14350.8|14333.1|25
1651498460000|2022-05-02 13:34:20|14347.9|14332.9|14346.3|14331.3|14348.8|14333.8|14345.8|14330.8|1
1651498470000|2022-05-02 13:34:30|14345.5|14330.5|14338|14323|14345.5|14330.5|14338|14323|4
1651498480000|2022-05-02 13:34:40|14337.8|14322.8|14337.8|14322.8|14337.8|14322.8|14337.8|14322.8|0
1651498490000|2022-05-02 13:34:50|14334.1|14309.1|14309.5|14294.5|14334.1|14309.1|14309.5|14294.5|14
1651498500000|2022-05-02 13:35:00|14314.1|14289.1|14308|14293|14322.1|14293|14308|14284.6|1
1651498510000|2022-05-02 13:35:10|14307.5|14292.5|14305.8|14290.8|14310.2|14295.2|14305.4|14290.4|6
1651498520000|2022-05-02 13:35:20|14311.5|14296.5|14312.8|14297.8|14312.8|14297.8|14311.5|14296.5|2
1651498530000|2022-05-02 13:35:30|14312.3|14297.3|14303.3|14288.3|14312.3|14297.3|14302.9|14287.9|10
1651498540000|2022-05-02 13:35:40|14301.8|14286.8|14301.2|14286.2|14302.2|14287.2|14298.7|14283.7|5
1651498550000|2022-05-02 13:35:50|14303.9|14288.9|14309.3|14294.3|14309.3|14294.3|14303.9|14288.9|6
1651498560000|2022-05-02 13:36:00|14310.2|14295.2|14314.7|14299.7|14315.5|14299.7|14310.2|14288.2|1
1651498570000|2022-05-02 13:36:10|14313.9|14298.9|14313.1|14288.1|14313.9|14298.9|14313.1|14288.1|1
1651498580000|2022-05-02 13:36:20|14319.7|14282.2|14319.7|14282.2|14319.7|14282.2|14319.7|14282.2|0
1651498590000|2022-05-02 13:36:30|14312.2|14287.2|14304.7|14289.7|14312.2|14295.1|14304.7|14287.2|3
1651498600000|2022-05-02 13:36:40|14303.8|14288.8|14310.2|14295.2|14311.9|14296.9|14303.8|14288.8|7
1651498610000|2022-05-02 13:36:50|14304.4|14289.4|14300.5|14285.5|14304.4|14289.4|14300.5|14285.5|30
1651498620000|2022-05-02 13:37:00|14298.8|14283.8|14287.7|14272.7|14298.8|14283.8|14287.7|14272.7|10
1651498630000|2022-05-02 13:37:10|14287.3|14272.3|14287.2|14272.2|14287.3|14272.3|14287.2|14272.2|2
1651498640000|2022-05-02 13:37:20|14281.8|14266.8|14281.8|14266.8|14281.8|14266.8|14281.8|14266.8|7
1651498650000|2022-05-02 13:37:30|14280.7|14265.7|14272.4|14257.4|14280.7|14265.7|14271.9|14256.9|5
1651498660000|2022-05-02 13:37:40|14271.8|14256.8|14271.9|14256.9|14273.1|14258.1|14270.5|14255.5|13
1651498670000|2022-05-02 13:37:50|14282.2|14257.2|14288.5|14263.5|14288.5|14266.5|14281.5|14257.2|14
1651498680000|2022-05-02 13:38:00|14288.6|14263.6|14284.6|14269.6|14288.6|14269.6|14284.6|14263.2|1
1651498690000|2022-05-02 13:38:10|14298.8|14261.3|14298.8|14261.3|14298.8|14261.3|14298.8|14261.3|0
1651498700000|2022-05-02 13:38:20|14299.4|14261.9|14285.2|14270.2|14299.4|14270.2|14285.2|14261.9|1
1651498710000|2022-05-02 13:38:30|14284.9|14269.9|14282.5|14267.5|14284.9|14269.9|14282.5|14267.5|0
1651498720000|2022-05-02 13:38:40|14283|14268|14280.1|14265.1|14283|14268|14280.1|14265.1|1
1651498730000|2022-05-02 13:38:50|14280.5|14265.5|14287.4|14272.4|14287.4|14272.4|14280.5|14265.5|4
1651498740000|2022-05-02 13:39:00|14287.5|14272.5|14280|14265|14287.5|14272.5|14280|14265|4
1651498750000|2022-05-02 13:39:10|14278.9|14263.9|14261|14246|14278.9|14263.9|14261|14246|2
1651498760000|2022-05-02 13:39:20|14260|14245|14246|14231|14260|14245|14244.5|14229.5|3
1651498770000|2022-05-02 13:39:30|14230.6|14215.6|14232.6|14217.6|14232.6|14217.6|14228.7|14213.7|22
1651498780000|2022-05-02 13:39:40|14232.1|14217.1|14232.1|14217.1|14232.1|14217.1|14232.1|14217.1|0
1651498790000|2022-05-02 13:39:50|14232.2|14217.2|14232.1|14217.1|14232.4|14217.4|14231.6|14216.6|1
1651498800000|2022-05-02 13:40:00|14234.6|14219.6|14201.4|14176.4|14234.8|14219.8|14201.4|14170.2|28
1651498810000|2022-05-02 13:40:10|14202.6|14177.6|14191|14176|14202.6|14178.4|14191|14176|1
1651498820000|2022-05-02 13:40:20|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|14190.5|14175.5|0
1651498830000|2022-05-02 13:40:30|14189.9|14174.9|14180.2|14165.2|14192|14174.9|14179.7|14164.7|15
1651498840000|2022-05-02 13:40:40|14180.1|14165.1|14178.6|14163.6|14181.2|14166.2|14178.6|14163.6|7
1651498850000|2022-05-02 13:40:50|14178.7|14163.7|14166.7|14151.7|14178.7|14163.7|14165.8|14150.8|7
1651498860000|2022-05-02 13:41:00|14170.3|14132.8|14155|14140|14170.3|14140|14150|14127.3|42
1651498870000|2022-05-02 13:41:10|14155.2|14140.2|14177.4|14162.4|14177.4|14162.4|14155.2|14140.2|6
1651498880000|2022-05-02 13:41:20|14178|14163|14178.1|14163.1|14178.1|14163.1|14178|14163|0
1651498890000|2022-05-02 13:41:30|14176.9|14161.9|14191.1|14153.6|14191.1|14173.4|14176.6|14153.6|7
1651498900000|2022-05-02 13:41:40|14183.6|14168.6|14191.9|14166.9|14191.9|14168.8|14183.6|14165.9|10
1651498910000|2022-05-02 13:41:50|14191.5|14166.5|14191.5|14166.5|14191.5|14166.5|14191.5|14166.5|1
1651498920000|2022-05-02 13:42:00|14191.4|14166.4|14218.1|14180.6|14218.5|14181|14191.4|14166.4|31
1651498930000|2022-05-02 13:42:10|14216.9|14179.4|14216.8|14179.3|14216.9|14179.4|14216.8|14179.3|0
1651498940000|2022-05-02 13:42:20|14214.4|14176.9|14214.4|14176.9|14214.4|14176.9|14214.4|14176.9|0
1651498950000|2022-05-02 13:42:30|14209.2|14184.2|14209.2|14184.2|14209.2|14185.1|14198.6|14178.6|2
1651498960000|2022-05-02 13:42:40|14220.7|14183.2|14222.6|14185.1|14222.6|14185.1|14220.4|14182.9|1
1651498970000|2022-05-02 13:42:50|||||||||1
1651498980000|2022-05-02 13:43:00|14223.4|14185.9|14224.6|14187.1|14224.6|14187.1|14223.4|14185.9|2
1651498990000|2022-05-02 13:43:10|14237.9|14200.4|14237.9|14200.4|14237.9|14200.4|14237.9|14200.4|1
1651499000000|2022-05-02 13:43:20|14238.7|14201.2|14238.7|14201.2|14238.7|14201.2|14238.7|14201.2|1
1651499010000|2022-05-02 13:43:30|14238.9|14201.4|14244.2|14206.7|14246.3|14208.8|14238.9|14201.4|0
1651499020000|2022-05-02 13:43:40|14246.2|14208.7|14246.2|14208.7|14246.2|14208.7|14246.2|14208.7|3
1651499030000|2022-05-02 13:43:50|14250.3|14212.8|14250.3|14212.8|14250.3|14212.8|14250.3|14212.8|3
1651499040000|2022-05-02 13:44:00|14250|14212.5|14250|14212.5|14250|14212.5|14250|14212.5|0
1651499050000|2022-05-02 13:44:10|14252.9|14215.4|14252.9|14215.4|14252.9|14215.4|14252.4|14214.9|0
1651499060000|2022-05-02 13:44:20|14252.5|14215|14252.5|14215|14252.5|14215|14252.5|14215|0
1651499080000|2022-05-02 13:44:40|14252.9|14215.4|14252.9|14215.4|14252.9|14215.4|14252.9|14215.4|1
1651499090000|2022-05-02 13:44:50|14252.5|14215|14254.5|14239.5|14254.5|14239.5|14251|14215|1
1651499100000|2022-05-02 13:45:00|14254.6|14239.6|14255.1|14240.1|14255.1|14240.1|14254.2|14239.2|2
1651499110000|2022-05-02 13:45:10|14254.2|14239.2|14255.6|14240.6|14255.6|14240.6|14254.2|14239.2|0
1651499120000|2022-05-02 13:45:20|14257.1|14242.1|14251.9|14214.4|14257.1|14242.1|14251.9|14214.4|10
1651499130000|2022-05-02 13:45:30|14251.3|14213.8|14244.9|14219.9|14251.9|14219.9|14244.9|14213.6|2
1651499140000|2022-05-02 13:45:40|14244.1|14219.1|14243.7|14228.7|14259.3|14231.8|14242.8|14213.6|1
1651499150000|2022-05-02 13:45:50|14242.1|14227.1|14244.4|14219.4|14245.1|14230.1|14232.6|14217.6|4
1651499160000|2022-05-02 13:46:00|14242.7|14227.7|14257|14242|14257|14242|14242.7|14227.7|0
1651499170000|2022-05-02 13:46:10|14264.9|14239.9|14273.2|14248.2|14274|14249.8|14263.2|14239.9|2
1651499180000|2022-05-02 13:46:20|14272.4|14247.4|14272.4|14247.4|14272.9|14247.9|14272.4|14247.4|2
1651499190000|2022-05-02 13:46:30|14273.3|14248.3|14274|14249|14274|14258.1|14266.7|14248.3|1
1651499200000|2022-05-02 13:46:40|14273.2|14248.2|14273.2|14248.2|14273.2|14248.2|14273.2|14248.2|2
1651499210000|2022-05-02 13:46:50|14272.9|14247.9|14273.3|14258.3|14274.7|14259.7|14270.8|14247.9|4
1651499220000|2022-05-02 13:47:00|14271.6|14256.6|14285.4|14270.4|14285.9|14270.9|14271.6|14256.6|6
1651499230000|2022-05-02 13:47:10|14285|14270|14282|14267|14285|14270|14282|14267|1
1651499240000|2022-05-02 13:47:20|14283.2|14268.2|14274.8|14249.8|14283.3|14268.3|14268.9|14249.2|14
1651499250000|2022-05-02 13:47:30|14274.3|14249.3|14274.8|14259.8|14277.7|14259.8|14274.3|14249.3|1
1651499260000|2022-05-02 13:47:40|14274.5|14259.5|14274.9|14259.9|14274.9|14259.9|14274.5|14259.5|0
1651499270000|2022-05-02 13:47:50|14284.2|14259.2|14285.1|14260.1|14285.1|14260.1|14284.2|14259.2|1
1651499280000|2022-05-02 13:48:00|14283|14268|14285.4|14270.4|14285.4|14270.4|14283|14268|0
1651499290000|2022-05-02 13:48:10|14286|14271|14290.7|14275.7|14290.7|14275.7|14283.8|14268.8|2
1651499300000|2022-05-02 13:48:20|14290.4|14275.4|14290.3|14275.3|14290.4|14275.4|14290.3|14275.3|1
1651499310000|2022-05-02 13:48:30|14290.6|14275.6|14303.3|14288.3|14303.3|14288.3|14290.6|14275.6|4
1651499320000|2022-05-02 13:48:40|14304.3|14289.3|14302.6|14287.6|14306.8|14291.8|14302.2|14287.2|3
1651499330000|2022-05-02 13:48:50|14302.2|14287.2|14305.3|14290.3|14305.3|14290.3|14301.8|14286.8|1
1651499340000|2022-05-02 13:49:00|14304.8|14289.8|14300.4|14285.4|14305.3|14290.3|14300.1|14285.1|0
1651499350000|2022-05-02 13:49:10|14301.6|14286.6|14300.9|14285.9|14301.9|14286.9|14300.5|14285.5|0
1651499360000|2022-05-02 13:49:20|14300.5|14285.5|14301.3|14286.3|14301.3|14286.3|14300.5|14285.5|0
1651499370000|2022-05-02 13:49:30|14301.8|14286.8|14293.8|14278.8|14301.8|14286.8|14291.5|14274.2|2
1651499380000|2022-05-02 13:49:40|14293.4|14278.4|14294.9|14279.9|14295.4|14280.4|14293.4|14278.4|3
1651499390000|2022-05-02 13:49:50|14293.7|14278.7|14295.8|14280.8|14295.8|14280.8|14293.5|14278.5|2
1651499400000|2022-05-02 13:50:00|14295.4|14280.4|14295.8|14280.8|14295.8|14280.8|14295.4|14280.4|0
1651499410000|2022-05-02 13:50:10|14296.7|14281.7|14307|14292|14307|14292|14296.7|14281.7|2
1651499420000|2022-05-02 13:50:20|14307.4|14292.4|14311.8|14296.8|14311.8|14296.8|14301.3|14286.3|3
1651499430000|2022-05-02 13:50:30|14320.9|14305.9|14320.9|14305.9|14320.9|14305.9|14320.9|14305.9|14
1651499440000|2022-05-02 13:50:40|14320.5|14305.5|14312.8|14287.8|14320.5|14305.5|14312.8|14287.8|5
1651499450000|2022-05-02 13:50:50|14315.2|14290.2|14310.6|14295.6|14316.1|14295.7|14310.6|14290.2|0
1651499460000|2022-05-02 13:51:00|14309|14294|14305.1|14290.1|14309|14294|14300.5|14282|0
1651499480000|2022-05-02 13:51:20|14306.4|14291.4|14306.6|14291.6|14307.1|14292.1|14306.4|14291.4|1
1651499490000|2022-05-02 13:51:30|14326.1|14288.6|14326.9|14289.4|14326.9|14289.4|14326.1|14288.6|1
1651499500000|2022-05-02 13:51:40|14322.7|14297.7|14322.9|14307.9|14326.2|14308.4|14319|14297.7|2
1651499510000|2022-05-02 13:51:50|14323.9|14308.9|14329.4|14314.4|14329.4|14314.4|14323|14308|1
1651499520000|2022-05-02 13:52:00|14333.5|14308.5|14328.9|14313.9|14333.5|14313.9|14328.9|14308.5|6
1651499530000|2022-05-02 13:52:10|14329.1|14314.1|14329.1|14314.1|14329.1|14314.1|14329.1|14314.1|0
1651499540000|2022-05-02 13:52:20|14330.8|14315.8|14316|14301|14330.8|14315.8|14316|14301|6
1651499550000|2022-05-02 13:52:30|14315.6|14300.6|14316.9|14291.9|14316.9|14300.6|14308.8|14291.9|1
1651499560000|2022-05-02 13:52:40|14311.1|14296.1|14309.9|14294.9|14311.1|14296.1|14308.8|14293.8|2
1651499570000|2022-05-02 13:52:50|14312.2|14297.2|14320.5|14295.5|14320.5|14297.2|14312.2|14295.5|8
1651499580000|2022-05-02 13:53:00|14321.9|14296.9|14328.9|14303.9|14334.3|14303.9|14321.9|14296|5
1651499590000|2022-05-02 13:53:10|14328.5|14303.5|14328.9|14303.9|14328.9|14303.9|14328.1|14303.1|1
1651499600000|2022-05-02 13:53:20|14328.5|14303.5|14328.5|14303.5|14328.5|14303.5|14328.5|14303.5|0
1651499610000|2022-05-02 13:53:30|14328.1|14303.1|14321.8|14306.8|14328.1|14307.2|14321.8|14303.1|0
1651499620000|2022-05-02 13:53:40|14321.4|14306.4|14320.6|14305.6|14321.4|14306.4|14320.6|14305.6|0
1651499630000|2022-05-02 13:53:50|14321|14306|14313.3|14288.3|14322|14307|14311|14281.7|22
1651499640000|2022-05-02 13:54:00|14313.4|14288.4|14306.4|14291.4|14313.4|14292|14305.9|14287.4|1
1651499650000|2022-05-02 13:54:10|14306|14291|14312.3|14287.3|14313.8|14291|14302.8|14287.3|1
1651499660000|2022-05-02 13:54:20|14313.3|14288.3|14313.3|14288.3|14313.3|14288.3|14313.3|14288.3|0
1651499670000|2022-05-02 13:54:30|14311.7|14296.7|14311.8|14296.8|14311.8|14296.8|14311.4|14296.4|0
1651499680000|2022-05-02 13:54:40|14312.2|14297.2|14331|14306|14331|14307.8|14311.8|14296.8|7
1651499690000|2022-05-02 13:54:50|14331.5|14306.5|14339.5|14324.5|14341.6|14324.5|14327.4|14306.5|13
1651499700000|2022-05-02 13:55:00|14338.7|14323.7|14328.1|14313.1|14342.4|14323.7|14328.1|14310.8|6
1651499710000|2022-05-02 13:55:10|14329.9|14304.9|14330.8|14305.8|14330.8|14305.8|14329.9|14304.9|1
1651499720000|2022-05-02 13:55:20|14328.3|14313.3|14329.1|14314.1|14329.1|14314.1|14328.3|14313.3|0
1651499740000|2022-05-02 13:55:40|14328.7|14313.7|14329.5|14314.5|14329.5|14314.5|14328.7|14313.7|1
1651499760000|2022-05-02 13:56:00|14330.7|14315.7|14343.9|14328.9|14343.9|14328.9|14330.7|14315.7|6
1651499770000|2022-05-02 13:56:10|14344.4|14329.4|14347.3|14332.3|14347.8|14332.8|14344.4|14329.4|4
1651499780000|2022-05-02 13:56:20|14346.3|14331.3|14346.3|14331.3|14346.3|14331.3|14346.3|14331.3|3
1651499790000|2022-05-02 13:56:30|14348.3|14333.3|14349.1|14334.1|14349.1|14334.1|14348.3|14333.3|2
1651499810000|2022-05-02 13:56:50|14345.7|14330.7|14367.7|14352.7|14367.7|14352.7|14345.7|14330.7|12
1651499820000|2022-05-02 13:57:00|14368.1|14353.1|14358.7|14343.7|14371.4|14356.4|14358.7|14341.5|6
1651499850000|2022-05-02 13:57:30|14358.8|14343.8|14358.8|14343.8|14358.8|14343.8|14358.3|14343.3|0
1651499860000|2022-05-02 13:57:40|14358.4|14343.4|14351.2|14336.2|14358.8|14343.8|14351.1|14336.1|6
1651499870000|2022-05-02 13:57:50|14352|14337|14361.4|14346.4|14362.7|14347.7|14351.7|14336.7|3
1651499880000|2022-05-02 13:58:00|14362.3|14347.3|14355.2|14340.2|14362.3|14347.3|14355.2|14340.2|1
1651499890000|2022-05-02 13:58:10|14354.8|14339.8|14351.3|14336.3|14354.8|14339.8|14351.3|14336.3|0
1651499900000|2022-05-02 13:58:20|14355.3|14340.3|14351.9|14336.9|14355.8|14340.8|14351.4|14336.4|5
1651499910000|2022-05-02 13:58:30|14354.3|14339.3|14354.8|14339.8|14355.8|14340.8|14352.7|14337.7|2
1651499920000|2022-05-02 13:58:40|14357.7|14342.7|14362.8|14347.8|14362.8|14347.8|14357.3|14342.3|2
1651499930000|2022-05-02 13:58:50|14363.3|14348.3|14368.7|14353.7|14369.1|14354.1|14363.3|14348.3|3
1651499940000|2022-05-02 13:59:00|14368.2|14353.2|14357.2|14342.2|14368.2|14353.2|14356.7|14341.7|2
1651499950000|2022-05-02 13:59:10|14356.7|14341.7|14353.9|14338.9|14357.2|14342.2|14353.9|14338.9|0
1651499960000|2022-05-02 13:59:20|14353.3|14338.3|14354.3|14339.3|14354.3|14339.3|14352.8|14337.8|0
1651499970000|2022-05-02 13:59:30|14353.5|14338.5|14347.4|14332.4|14353.5|14338.5|14347.4|14332.4|1
1651499980000|2022-05-02 13:59:40|14346.9|14331.9|14348|14333|14348|14333|14345.7|14330.7|1
1651499990000|2022-05-02 13:59:50|14343.3|14328.3|14344.4|14329.4|14344.4|14329.4|14343.3|14328.3|2
1651500000000|2022-05-02 14:00:00|14345.3|14330.3|14346.8|14331.8|14348.8|14333.8|14345.3|14330.3|3
1651500010000|2022-05-02 14:00:10|14350.7|14335.7|14352.9|14315.4|14353.7|14335.7|14335.8|14314.1|11
1651500020000|2022-05-02 14:00:20|14352.5|14315|14351.2|14313.7|14352.5|14315|14351.2|14313.7|0
1651500030000|2022-05-02 14:00:30|14351.6|14314.1|14348.6|14333.6|14351.6|14333.6|14345.7|14314.1|2
1651500040000|2022-05-02 14:00:40|14361.1|14336.1|14361.9|14336.9|14361.9|14336.9|14361.1|14336.1|2
1651500050000|2022-05-02 14:00:50|14359.4|14344.4|14367.6|14352.6|14367.6|14352.6|14359.4|14341.6|5
1651500060000|2022-05-02 14:01:00|14368|14353|14339|14324|14368.4|14353.4|14339|14324|16
1651500070000|2022-05-02 14:01:10|14338.3|14323.3|14336.3|14321.3|14338.3|14323.3|14336.3|14321.3|0
1651500080000|2022-05-02 14:01:20|14335.9|14320.9|14338.2|14323.2|14345.8|14327|14335.9|14320.4|4
1651500090000|2022-05-02 14:01:30|14337.4|14322.4|14334.5|14319.5|14343.6|14324.4|14334.5|14316.9|0
1651500100000|2022-05-02 14:01:40|14334.1|14319.1|14328.1|14313.1|14334.1|14319.1|14328.1|14313.1|1
1651500110000|2022-05-02 14:01:50|14324.7|14309.7|14328|14313|14328.1|14313.1|14324.1|14309.1|1
1651500120000|2022-05-02 14:02:00|14327.5|14312.5|14330.4|14315.4|14331.4|14316.4|14327|14312|2
1651500130000|2022-05-02 14:02:10|14349.1|14311.6|14345.5|14320.5|14351.3|14320.5|14345.5|14311.6|5
1651500140000|2022-05-02 14:02:20|14343.8|14318.8|14343.8|14318.8|14343.8|14318.8|14343.8|14318.8|0
1651500150000|2022-05-02 14:02:30|14339.2|14324.2|14336.5|14321.5|14339.2|14324.2|14336.5|14321.5|0
1651500160000|2022-05-02 14:02:40|14336.4|14321.4|14336.4|14321.4|14336.4|14321.4|14336.4|14321.4|0
1651500170000|2022-05-02 14:02:50|14336|14321|14335.5|14320.5|14336.8|14321.8|14335.5|14320.5|3
1651500190000|2022-05-02 14:03:10|14335.1|14320.1|14335|14320|14335.1|14320.1|14335|14320|0
1651500200000|2022-05-02 14:03:20|14334.6|14319.6|14334.9|14319.9|14335.3|14320.3|14334.5|14319.5|1
1651500210000|2022-05-02 14:03:30|14335.3|14320.3|14326|14311|14335.3|14320.3|14326|14304.8|5
1651500220000|2022-05-02 14:03:40|14326.9|14311.9|14327.2|14312.2|14327.5|14312.5|14326.4|14311.4|12
1651500230000|2022-05-02 14:03:50|14327.4|14312.4|14329.1|14314.1|14329.1|14314.1|14327.4|14312.4|6
1651500240000|2022-05-02 14:04:00|14329|14314|14333.3|14318.3|14333.3|14318.3|14329|14314|3
1651500250000|2022-05-02 14:04:10|14333.5|14318.5|14335.1|14320.1|14335.1|14320.1|14333.5|14318.5|0
1651500260000|2022-05-02 14:04:20|14335.9|14320.9|14330.8|14315.8|14336.4|14321.4|14330.8|14315.8|1
1651500270000|2022-05-02 14:04:30|14333.8|14318.8|14334.6|14319.6|14334.6|14319.6|14333.8|14318.8|1
1651500280000|2022-05-02 14:04:40|14335|14320|14344.8|14329.8|14346.9|14331.9|14335|14320|2
1651500290000|2022-05-02 14:04:50|14343.2|14328.2|14342.8|14327.8|14343.6|14328.6|14340.7|14325.7|1
1651500300000|2022-05-02 14:05:00|14341.9|14326.9|14341.5|14326.5|14342.3|14327.3|14341.5|14326.5|0
1651500310000|2022-05-02 14:05:10|14335.3|14320.3|14333.2|14318.2|14335.3|14320.3|14331.5|14316.5|7
1651500320000|2022-05-02 14:05:20|14334.4|14319.4|14338.6|14323.6|14340.7|14325.7|14334.4|14319.4|1
1651500330000|2022-05-02 14:05:30|14337.8|14322.8|14337.7|14322.7|14337.8|14322.8|14337.3|14322.3|0
1651500340000|2022-05-02 14:05:40|14338.2|14323.2|14335.3|14320.3|14339.5|14324.5|14334.9|14319.9|4
1651500350000|2022-05-02 14:05:50|14334.7|14319.7|14326.1|14311.1|14334.7|14319.7|14325.3|14306.8|4
1651500360000|2022-05-02 14:06:00|14326.2|14311.2|14328.7|14313.7|14329.6|14314.6|14324.8|14309.8|0
1651500370000|2022-05-02 14:06:10|14329|14314|14330|14315|14330.1|14315.1|14328.2|14313.2|0
1651500380000|2022-05-02 14:06:20|14329.7|14314.7|14326.7|14311.7|14331|14316|14325.8|14310.8|3
1651500390000|2022-05-02 14:06:30|14326.3|14311.3|14318.5|14303.5|14326.7|14311.7|14318.5|14303.5|5
1651500400000|2022-05-02 14:06:40|14318.1|14303.1|14323.7|14308.7|14323.7|14308.7|14318|14303|4
1651500410000|2022-05-02 14:06:50|14323.2|14308.2|14326|14311|14326|14311|14322.4|14307.4|10
1651500420000|2022-05-02 14:07:00|14326.5|14311.5|14324.6|14309.6|14326.5|14311.5|14324.6|14309.6|0
1651500430000|2022-05-02 14:07:10|14323.2|14308.2|14322.9|14307.9|14325.1|14310.1|14321.6|14306.6|12
1651500440000|2022-05-02 14:07:20|14321.9|14306.9|14327.5|14312.5|14327.5|14312.5|14321.8|14306.8|3
1651500450000|2022-05-02 14:07:30|14327.1|14312.1|14329.8|14314.8|14330.7|14315.7|14327.1|14312.1|0
1651500460000|2022-05-02 14:07:40|14330.2|14315.2|14329.9|14314.9|14330.2|14315.2|14329.9|14314.9|0
1651500470000|2022-05-02 14:07:50|14332.4|14317.4|14351.7|14336.7|14352.2|14336.7|14332.4|14317.4|8
1651500480000|2022-05-02 14:08:00|14353.4|14338.4|14355.9|14340.9|14360|14341.3|14353.1|14334.6|3
1651500490000|2022-05-02 14:08:10|14357.9|14342.9|14353.6|14338.6|14360.2|14345.2|14352.2|14337.2|4
1651500500000|2022-05-02 14:08:20|14353.1|14338.1|14343.6|14328.6|14353.1|14338.1|14343.6|14327.2|3
1651500510000|2022-05-02 14:08:30|14344|14329|14342.3|14327.3|14344.4|14329.4|14342.3|14327.3|1
1651500530000|2022-05-02 14:08:50|14334.4|14319.4|14332.5|14317.5|14334.4|14319.4|14332.5|14317.5|1
1651500540000|2022-05-02 14:09:00|14334.1|14319.1|14325.8|14310.8|14334.1|14319.1|14325.8|14310.8|9
1651500550000|2022-05-02 14:09:10|14325.3|14310.3|14317.5|14302.5|14325.7|14310.7|14317.5|14302.5|16
1651500560000|2022-05-02 14:09:20|14317.4|14302.4|14314.5|14299.5|14317.8|14302.8|14314.5|14299.5|2
1651500570000|2022-05-02 14:09:30|14314|14299|14311|14296|14314.7|14299.7|14311|14296|3
1651500580000|2022-05-02 14:09:40|14312|14297|14323.8|14308.8|14323.8|14308.8|14311.1|14295.7|7
1651500590000|2022-05-02 14:09:50|14323.3|14308.3|14322.9|14307.9|14325.8|14310.8|14322.9|14307.9|0
1651500600000|2022-05-02 14:10:00|14323.9|14308.9|14313.1|14298.1|14323.9|14308.9|14313.1|14292.8|3
1651500610000|2022-05-02 14:10:10|14317.7|14292.7|14312.9|14297.9|14317.7|14299.4|14312.9|14292.7|0
1651500620000|2022-05-02 14:10:20|14310.9|14295.9|14309.9|14294.9|14310.9|14295.9|14309.9|14294.9|1
1651500630000|2022-05-02 14:10:30|14309.4|14294.4|14308.8|14293.8|14309.4|14294.4|14306.8|14291.8|1
1651500640000|2022-05-02 14:10:40|14309.8|14294.8|14308.8|14293.8|14309.8|14294.8|14308.4|14293.4|3
1651500650000|2022-05-02 14:10:50|14309.3|14294.3|14303.7|14288.7|14309.3|14294.3|14303.7|14288.7|8
1651500660000|2022-05-02 14:11:00|14304.9|14289.9|14304.1|14289.1|14304.9|14289.9|14304.1|14289.1|0
1651500670000|2022-05-02 14:11:10|14303.9|14288.9|14302.7|14287.7|14303.9|14288.9|14302.7|14287.7|1
1651500680000|2022-05-02 14:11:20|14301.4|14286.4|14296.4|14281.4|14305.5|14286.8|14293.7|14278.7|5
1651500690000|2022-05-02 14:11:30|14296.8|14281.8|14305.6|14290.6|14306.4|14291.4|14296.8|14281.8|2
1651500700000|2022-05-02 14:11:40|14306.1|14291.1|14309.5|14294.5|14311.1|14296.1|14306.1|14291.1|3
1651500710000|2022-05-02 14:11:50|14307.4|14292.4|14304.2|14289.2|14307.4|14292.4|14304.2|14289.2|1
1651500720000|2022-05-02 14:12:00|14303.3|14288.3|14300.2|14285.2|14303.6|14288.6|14300.2|14285.2|1
1651500730000|2022-05-02 14:12:10|14294.8|14279.8|14292.8|14277.8|14294.8|14279.8|14292.6|14277.6|0
1651500740000|2022-05-02 14:12:20|14292|14277|14288.2|14273.2|14292.4|14277.4|14288.1|14273.1|2
1651500750000|2022-05-02 14:12:30|14288.1|14273.1|14283.5|14268.5|14288.1|14273.1|14283.1|14268.1|1
1651500760000|2022-05-02 14:12:40|14282.5|14267.5|14282.1|14267.1|14282.5|14267.5|14281.6|14266.6|1
1651500770000|2022-05-02 14:12:50|14281.5|14266.5|14281|14266|14282.5|14267.5|14280.6|14265.6|1
1651500780000|2022-05-02 14:13:00|14277.7|14262.7|14263.9|14248.9|14277.7|14262.7|14263.9|14248.9|22
1651500790000|2022-05-02 14:13:10|14261.8|14246.8|14261.3|14246.3|14262.8|14247.8|14261.3|14246.3|1
1651500800000|2022-05-02 14:13:20|14260.8|14245.8|14260.8|14245.8|14261.1|14246.1|14260.3|14245.3|3
1651500810000|2022-05-02 14:13:30|14260.3|14245.3|14258.9|14243.9|14260.8|14245.8|14258.9|14243.9|1
1651500820000|2022-05-02 14:13:40|14259.2|14244.2|14258.3|14243.3|14259.2|14244.2|14258.3|14243.3|0
1651500830000|2022-05-02 14:13:50|14257.4|14242.4|14257.4|14242.4|14257.4|14242.4|14257.4|14242.4|2
1651500840000|2022-05-02 14:14:00|14258.7|14243.7|14256.1|14241.1|14259.7|14244.7|14256.1|14241.1|2
1651500850000|2022-05-02 14:14:10|14256|14241|14256|14241|14256|14241|14256|14241|1
1651500860000|2022-05-02 14:14:20|14254.3|14239.3|14253.9|14238.9|14254.3|14239.3|14253.9|14238.9|7
1651500870000|2022-05-02 14:14:30|14253.5|14238.5|14258.1|14243.1|14258.1|14243.1|14253.5|14238.5|4
1651500880000|2022-05-02 14:14:40|14258|14243|14258|14243|14258|14243|14258|14243|0
1651500890000|2022-05-02 14:14:50|14257.9|14242.9|14257.5|14242.5|14257.9|14242.9|14257.5|14242.5|1
1651500900000|2022-05-02 14:15:00|14255.6|14240.6|14256.9|14241.9|14256.9|14241.9|14255.6|14240.6|1
1651500910000|2022-05-02 14:15:10|14257|14242|14255.6|14240.6|14257|14242|14255.6|14240.6|2
1651500920000|2022-05-02 14:15:20|14252.6|14237.6|14252.7|14237.7|14253|14238|14252.6|14237.6|5
1651500930000|2022-05-02 14:15:30|14251.7|14236.7|14260|14245|14262.1|14245|14251.2|14236.2|9
1651500940000|2022-05-02 14:15:40|14255.1|14240.1|14255|14240|14255.1|14240.1|14254.7|14239.7|6
1651500950000|2022-05-02 14:15:50|14254.7|14239.7|14261.2|14236.2|14261.2|14239.7|14254.7|14236.2|2
1651500960000|2022-05-02 14:16:00|14263.7|14226.2|14254.4|14229.4|14263.7|14229.4|14254.4|14226.2|6
1651500970000|2022-05-02 14:16:10|14255.1|14230.1|14255.1|14230.1|14255.1|14230.1|14255.1|14230.1|4
1651500990000|2022-05-02 14:16:30|14254.9|14229.9|14270.9|14255.9|14276.4|14261.4|14247.2|14229.9|7
1651501000000|2022-05-02 14:16:40|14271|14256|14270.9|14255.9|14271|14256|14270.5|14255.5|0
1651501010000|2022-05-02 14:16:50|14270|14255|14274.1|14249.1|14274.1|14255|14270|14249.1|0
1651501020000|2022-05-02 14:17:00|14267.1|14252.1|14264.4|14249.4|14268.2|14252.1|14262.2|14240.2|1
1651501030000|2022-05-02 14:17:10|14264.3|14249.3|14265.2|14250.2|14265.2|14250.2|14264.3|14249.3|1
1651501040000|2022-05-02 14:17:20|||||||||1
1651501060000|2022-05-02 14:17:40|14264.7|14249.7|14264.7|14249.7|14265.1|14250.1|14264.7|14249.7|2
1651501070000|2022-05-02 14:17:50|14275.3|14260.3|14288.6|14273.6|14291.8|14276.8|14275.3|14259.5|2
1651501080000|2022-05-02 14:18:00|14288.4|14273.4|14288.5|14273.5|14290.3|14275.3|14288|14273|4
1651501090000|2022-05-02 14:18:10|||||||||1
1651501100000|2022-05-02 14:18:20|14288.4|14273.4|14288|14273|14289.7|14274.7|14287.5|14272.5|4
1651501110000|2022-05-02 14:18:30|14288.8|14273.8|14302.1|14287.1|14305.8|14290.8|14288.8|14273.8|14
1651501120000|2022-05-02 14:18:40|14301.3|14286.3|14297.4|14282.4|14301.4|14286.4|14297.4|14282.4|1
1651501130000|2022-05-02 14:18:50|14298.5|14283.5|14299.4|14284.4|14301.6|14286.6|14298.5|14283.5|1
1651501140000|2022-05-02 14:19:00|14300.1|14285.1|14304.4|14289.4|14304.4|14289.4|14300.1|14285.1|3
1651501150000|2022-05-02 14:19:10|14303.8|14288.8|14310.7|14295.7|14310.7|14295.7|14303.8|14288.8|4
1651501160000|2022-05-02 14:19:20|14310.3|14295.3|14308.4|14293.4|14310.7|14295.7|14308.4|14293.4|1
1651501170000|2022-05-02 14:19:30|14308.8|14293.8|14292.3|14277.3|14308.8|14293.8|14292.2|14261.5|5
1651501180000|2022-05-02 14:19:40|14293.9|14278.9|14301.6|14286.6|14304.7|14289.7|14293.9|14278.9|5
1651501190000|2022-05-02 14:19:50|14303.8|14288.8|14305.9|14290.9|14305.9|14290.9|14302.2|14287.2|2
1651501200000|2022-05-02 14:20:00|14305.5|14290.5|14303.5|14288.5|14306|14291|14302.5|14287.5|10
1651501210000|2022-05-02 14:20:10|14303.1|14288.1|14307.9|14292.9|14307.9|14292.9|14302.2|14287.2|10
1651501220000|2022-05-02 14:20:20|14307.5|14292.5|14291.2|14276.2|14307.5|14292.5|14291.2|14272.6|2
1651501230000|2022-05-02 14:20:30|14293.5|14278.5|14293.5|14278.5|14293.9|14278.9|14293.5|14278.5|3
1651501240000|2022-05-02 14:20:40|14294|14279|14293.6|14278.6|14294|14279|14293.6|14278.6|0
1651501250000|2022-05-02 14:20:50|14294.1|14279.1|14308.4|14293.4|14308.8|14293.8|14294.1|14279.1|10
1651501260000|2022-05-02 14:21:00|14308.9|14293.9|14304.6|14289.6|14308.9|14293.9|14299.6|14284.6|4
1651501270000|2022-05-02 14:21:10|14306.3|14291.3|14309.4|14294.4|14309.4|14294.4|14306.3|14291.3|7
1651501280000|2022-05-02 14:21:20|14308.9|14293.9|14303.7|14288.7|14309.4|14294.4|14303.3|14288.3|2
1651501290000|2022-05-02 14:21:30|14304.5|14289.5|14305.4|14290.4|14306|14291|14303.7|14288.7|1
1651501300000|2022-05-02 14:21:40|14306.4|14291.4|14315.4|14300.4|14315.4|14300.4|14305.9|14290.9|3
1651501310000|2022-05-02 14:21:50|14314.1|14299.1|14307.1|14292.1|14314.1|14299.1|14307.1|14292.1|3
1651501320000|2022-05-02 14:22:00|14306.9|14291.9|14308.3|14293.3|14311.1|14296.1|14306.9|14291.9|8
1651501330000|2022-05-02 14:22:10|14308.7|14293.7|14307.5|14292.5|14308.7|14293.7|14307.5|14292.5|4
1651501340000|2022-05-02 14:22:20|14307.9|14292.9|14305.9|14290.9|14307.9|14292.9|14305.4|14290.4|1
1651501350000|2022-05-02 14:22:30|14305.6|14290.6|14304.4|14289.4|14305.6|14290.6|14304.3|14289.3|3
1651501360000|2022-05-02 14:22:40|14306.4|14291.4|14304.4|14289.4|14306.9|14291.9|14304.3|14289.3|0
1651501370000|2022-05-02 14:22:50|14304.8|14289.8|14314.1|14299.1|14314.9|14299.9|14304.8|14289.8|8
1651501380000|2022-05-02 14:23:00|14314.5|14299.5|14311.7|14296.7|14314.5|14299.5|14309.8|14294.8|2
1651501390000|2022-05-02 14:23:10|14309.8|14294.8|14304.4|14289.4|14309.8|14294.8|14304.4|14289.4|5
1651501400000|2022-05-02 14:23:20|14308.4|14293.4|14318.5|14303.5|14318.5|14303.5|14308.4|14293.4|6
1651501410000|2022-05-02 14:23:30|14315.6|14300.6|14315.8|14290.8|14315.8|14300.6|14313.1|14290.8|0
1651501420000|2022-05-02 14:23:40|14309.9|14294.9|14309.9|14294.9|14309.9|14294.9|14309.9|14294.9|1
1651501430000|2022-05-02 14:23:50|14308.3|14293.3|14308|14293|14308.3|14293.3|14308|14293|0
1651501440000|2022-05-02 14:24:00|14307.6|14292.6|14307.5|14292.5|14307.6|14292.6|14307.5|14292.5|0
1651501450000|2022-05-02 14:24:10|14307.1|14292.1|14307|14292|14307.1|14292.1|14307|14292|0
1651501460000|2022-05-02 14:24:20|14306.6|14291.6|14306.5|14291.5|14306.6|14291.6|14306.5|14291.5|0
1651501470000|2022-05-02 14:24:30|14307.3|14292.3|14315.1|14300.1|14316.8|14301.8|14306.5|14291.5|9
1651501480000|2022-05-02 14:24:40|14315.3|14300.3|14315.3|14300.3|14315.3|14300.3|14315.3|14300.3|0
1651501500000|2022-05-02 14:25:00|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|14315.4|14300.4|0
1651501520000|2022-05-02 14:25:20|14314.9|14299.9|14314.4|14299.4|14314.9|14299.9|14314.4|14299.4|0
1651501530000|2022-05-02 14:25:30|14314|14299|14317.3|14302.3|14317.3|14302.3|14313.9|14298.9|1
1651501540000|2022-05-02 14:25:40|14317.8|14302.8|14317.9|14302.9|14318.3|14303.3|14317.3|14302.3|3
1651501550000|2022-05-02 14:25:50|14318.3|14303.3|14318.8|14303.8|14318.8|14303.8|14318.3|14303.3|3
1651501560000|2022-05-02 14:26:00|14319.3|14304.3|14325.7|14310.7|14325.7|14310.7|14319.3|14304.3|3
1651501590000|2022-05-02 14:26:30|14326.2|14311.2|14326.2|14311.2|14326.2|14311.2|14326.2|14311.2|0
1651501600000|2022-05-02 14:26:40|14326.6|14311.6|14329|14314|14329|14314|14326.6|14311.6|2
1651501620000|2022-05-02 14:27:00|14329.2|14314.2|14325.8|14310.8|14329.2|14314.2|14324.5|14309.5|8
1651501630000|2022-05-02 14:27:10|14324.4|14309.4|14326.4|14311.4|14326.4|14311.4|14324.4|14309.4|1
1651501650000|2022-05-02 14:27:30|14326.3|14311.3|14327.7|14312.7|14327.7|14312.7|14326.3|14311.3|2
1651501660000|2022-05-02 14:27:40|14328.1|14313.1|14328.2|14313.2|14328.9|14313.9|14328.1|14313.1|2
1651501670000|2022-05-02 14:27:50|14324.9|14309.9|14323.9|14308.9|14324.9|14309.9|14323.9|14308.9|1
1651501680000|2022-05-02 14:28:00|14324|14309|14323.6|14308.6|14329|14314|14319|14304|5
1651501690000|2022-05-02 14:28:10|14324.4|14309.4|14325.5|14310.5|14325.5|14310.5|14323.6|14308.6|0
1651501710000|2022-05-02 14:28:30|14341.4|14303.9|14341.4|14303.9|14341.4|14303.9|14341.4|14303.9|4
1651501730000|2022-05-02 14:28:50|||||||||1
1651501740000|2022-05-02 14:29:00|14336.4|14311.4|14338.4|14313.4|14338.4|14313.4|14336.4|14311.4|0
1651501750000|2022-05-02 14:29:10|14332|14317|14342.4|14327.4|14342.9|14327.9|14332|14317|3
1651501760000|2022-05-02 14:29:20|14342.8|14327.8|14349.3|14334.3|14349.3|14334.3|14342.8|14327.8|3
1651501770000|2022-05-02 14:29:30|14348.9|14333.9|14348.9|14333.9|14348.9|14333.9|14348.9|14333.9|1
1651501780000|2022-05-02 14:29:40|14340|14325|14338.1|14323.1|14344.3|14329.3|14338.1|14323.1|3
1651501790000|2022-05-02 14:29:50|14338.4|14323.4|14337.9|14322.9|14338.4|14323.4|14337.1|14322.1|2
1651501800000|2022-05-02 14:30:00|14340.9|14315.9|14330.3|14315.3|14341.7|14320.9|14330.3|14315|15
1651501810000|2022-05-02 14:30:10|14330.2|14315.2|14315|14300|14330.2|14315.2|14315|14300|4
1651501820000|2022-05-02 14:30:20|14314.6|14299.6|14309.9|14294.9|14314.6|14299.6|14307|14292|2
1651501830000|2022-05-02 14:30:30|14309.1|14294.1|14305.8|14290.8|14309.1|14294.1|14305.8|14290.8|0
1651501840000|2022-05-02 14:30:40|14298.5|14283.5|14298.9|14283.9|14299|14284|14298.5|14283.5|2
1651501850000|2022-05-02 14:30:50|14298.3|14283.3|14296.1|14281.1|14298.7|14283.7|14296.1|14281.1|2
1651501860000|2022-05-02 14:31:00|14296|14281|14295.4|14280.4|14297.3|14282.3|14294.7|14279.7|1
1651501870000|2022-05-02 14:31:10|14294.9|14279.9|14291.7|14276.7|14297.1|14282.1|14291.7|14276.7|7
1651501880000|2022-05-02 14:31:20|14292|14277|14293.7|14278.7|14295.3|14280.3|14292|14277|3
1651501900000|2022-05-02 14:31:40|14290.3|14265.3|14278.4|14263.4|14290.3|14269.5|14278.4|14262.4|10
1651501910000|2022-05-02 14:31:50|14279.2|14264.2|14274.2|14259.2|14281.3|14266.3|14265.2|14247.7|8
1651501920000|2022-05-02 14:32:00|14273.2|14258.2|14278.8|14263.8|14280.5|14265.5|14270.7|14255.7|17
1651501930000|2022-05-02 14:32:10|14279.2|14264.2|14282.9|14267.9|14282.9|14267.9|14279.2|14264.2|1
1651501950000|2022-05-02 14:32:30|14282|14267|14282|14267|14282|14267|14282|14267|0
1651501960000|2022-05-02 14:32:40|14278.2|14263.2|14269.3|14254.3|14278.2|14263.2|14268.9|14253.9|4
1651501970000|2022-05-02 14:32:50|14268.4|14253.4|14257.5|14242.5|14268.4|14253.4|14257.5|14242.5|0
1651501980000|2022-05-02 14:33:00|14258.3|14243.3|14254.5|14239.5|14261.2|14246.2|14251.2|14234.1|4
1651501990000|2022-05-02 14:33:10|14254|14239|14256.7|14241.7|14259.9|14244.9|14254|14239|4
1651502000000|2022-05-02 14:33:20|14251|14236|14252.6|14227.6|14256.5|14236|14250.5|14227.6|1
1651502010000|2022-05-02 14:33:30|14246|14231|14251.2|14236.2|14251.2|14236.2|14246|14231|0
1651502020000|2022-05-02 14:33:40|14251.7|14236.7|14257|14242|14259.3|14244.3|14251.7|14236.7|2
1651502030000|2022-05-02 14:33:50|14257.4|14242.4|14257.4|14242.4|14257.4|14242.4|14257|14242|1
1651502040000|2022-05-02 14:34:00|14257|14242|14257.5|14242.5|14257.5|14242.5|14256.5|14241.5|2
1651502050000|2022-05-02 14:34:10|14259.2|14244.2|14253.3|14238.3|14261.6|14246.6|14253.3|14238.3|10
1651502060000|2022-05-02 14:34:20|14252.9|14237.9|14251.3|14236.3|14253.2|14238.2|14251.3|14236.3|0
1651502070000|2022-05-02 14:34:30|14250.9|14235.9|14247.4|14232.4|14250.9|14235.9|14247.4|14232.4|1
1651502080000|2022-05-02 14:34:40|14247.7|14232.7|14246.7|14231.7|14247.7|14232.7|14244|14229|3
1651502090000|2022-05-02 14:34:50|14246.3|14231.3|14229.5|14214.5|14246.3|14231.3|14229.5|14214.5|21
1651502100000|2022-05-02 14:35:00|14229|14214|14229.5|14214.5|14229.5|14214.5|14226.1|14211.1|3
1651502110000|2022-05-02 14:35:10|14232.1|14217.1|14236.8|14221.8|14236.8|14221.8|14232.1|14217.1|14
1651502120000|2022-05-02 14:35:20|14235.1|14220.1|14234.9|14219.9|14235.1|14220.1|14234.9|14219.9|0
1651502130000|2022-05-02 14:35:30|14235|14220|14225|14210|14235.2|14220.2|14225|14210|4
1651502140000|2022-05-02 14:35:40|14224.6|14209.6|14225|14210|14225|14210|14224.6|14209.6|2
1651502150000|2022-05-02 14:35:50|14224.6|14209.6|14224.5|14209.5|14224.6|14209.6|14224.5|14209.5|2
1651502160000|2022-05-02 14:36:00|14224|14209|14225.6|14210.6|14225.6|14210.6|14224|14209|1
1651502170000|2022-05-02 14:36:10|14226|14211|14197.9|14172.9|14226|14211|14194.9|14172.9|29
1651502180000|2022-05-02 14:36:20|14191.3|14176.3|14184.5|14169.5|14191.3|14176.3|14184.5|14169.5|14
1651502190000|2022-05-02 14:36:30|14196.2|14181.2|14205.9|14190.9|14205.9|14190.9|14196.2|14181.2|17
1651502200000|2022-05-02 14:36:40|14206.3|14191.3|14199.7|14184.7|14208.4|14193.4|14199.7|14184.7|14
1651502210000|2022-05-02 14:36:50|14201.3|14186.3|14204.3|14189.3|14204.3|14189.3|14200|14185|0
1651502220000|2022-05-02 14:37:00|14204.7|14189.7|14205.2|14190.2|14214.3|14199.3|14204.7|14189.7|15
1651502230000|2022-05-02 14:37:10|14204.8|14189.8|14214.1|14199.1|14214.1|14199.1|14204.8|14189.8|4
1651502240000|2022-05-02 14:37:20|14214.2|14199.2|14216.9|14201.9|14218.1|14203.1|14214.2|14199.2|2
1651502250000|2022-05-02 14:37:30|14217|14202|14217|14202|14217|14202|14217|14202|1
1651502260000|2022-05-02 14:37:40|14216.5|14201.5|14215.3|14200.3|14216.5|14201.5|14215.3|14200.3|0
1651502270000|2022-05-02 14:37:50|14216.2|14201.2|14215.8|14200.8|14216.6|14201.6|14215.8|14200.8|1
1651502280000|2022-05-02 14:38:00|14216.2|14201.2|14214|14199|14216.2|14201.2|14210.7|14195.7|3
1651502290000|2022-05-02 14:38:10|14214.5|14199.5|14215.7|14200.7|14215.7|14200.7|14214.5|14199.5|0
1651502300000|2022-05-02 14:38:20|14215.3|14200.3|14214.4|14199.4|14215.3|14200.3|14214.4|14199.4|0
1651502310000|2022-05-02 14:38:30|14213.9|14198.9|14212.4|14197.4|14213.9|14198.9|14210.8|14195.8|1
1651502320000|2022-05-02 14:38:40|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|14215.7|14200.7|1
1651502330000|2022-05-02 14:38:50|14215.3|14200.3|14197.8|14182.8|14215.3|14200.3|14197.8|14182.8|9
1651502340000|2022-05-02 14:39:00|14197.7|14182.7|14194.3|14179.3|14200.3|14185.3|14194.2|14179.2|12
1651502350000|2022-05-02 14:39:10|14194.2|14179.2|14201.8|14186.8|14201.8|14186.8|14194.2|14179.2|7
1651502360000|2022-05-02 14:39:20|14202.7|14187.7|14206.2|14191.2|14207.2|14192.2|14202.7|14187.7|1
1651502370000|2022-05-02 14:39:30|14202.8|14187.8|14199.2|14184.2|14202.8|14187.8|14199.2|14184.2|2
1651502380000|2022-05-02 14:39:40|14200.1|14185.1|14208.7|14193.7|14208.7|14193.7|14200.1|14185.1|2
1651502390000|2022-05-02 14:39:50|14207.9|14192.9|14207.5|14192.5|14207.9|14192.9|14207.5|14192.5|3
1651502400000|2022-05-02 14:40:00|14206.5|14191.5|14207.4|14192.4|14207.8|14192.8|14206.5|14191.5|0
1651502410000|2022-05-02 14:40:10|14208|14193|14214.2|14199.2|14218.3|14203.3|14208|14193|3
1651502420000|2022-05-02 14:40:20|14213.7|14198.7|14208.9|14193.9|14213.7|14198.7|14208|14193|1
1651502430000|2022-05-02 14:40:30|14208.1|14193.1|14204.8|14189.8|14208.4|14193.4|14204.8|14189.8|0
1651502440000|2022-05-02 14:40:40|14204.3|14189.3|14202.2|14187.2|14204.3|14189.3|14202.2|14187.2|2
1651502450000|2022-05-02 14:40:50|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|14208.2|14193.2|1
1651502460000|2022-05-02 14:41:00|14208.1|14193.1|14207.6|14192.6|14208.5|14193.5|14207.5|14192.5|1
1651502470000|2022-05-02 14:41:10|14207|14192|14210.4|14195.4|14210.4|14195.4|14207|14192|1
1651502480000|2022-05-02 14:41:20|14210|14195|14198|14183|14210|14195|14198|14183|2
1651502490000|2022-05-02 14:41:30|14197.7|14182.7|14209.1|14184.1|14212.7|14184.1|14195.1|14175.2|10
1651502500000|2022-05-02 14:41:40|14209.6|14184.6|14205.1|14190.1|14209.6|14190.1|14205|14184.6|0
1651502510000|2022-05-02 14:41:50|14204.4|14189.4|14204.1|14189.1|14204.4|14189.4|14204.1|14189.1|1
1651502520000|2022-05-02 14:42:00|14204.9|14189.9|14206.9|14191.9|14206.9|14191.9|14203.1|14188.1|1
1651502530000|2022-05-02 14:42:10|14207.4|14192.4|14216.2|14201.2|14216.2|14201.2|14207.4|14192.4|4
1651502540000|2022-05-02 14:42:20|14213.2|14198.2|14218.7|14203.7|14219.7|14204.7|14212.8|14197.8|3
1651502550000|2022-05-02 14:42:30|14219.2|14204.2|14233.4|14218.4|14233.4|14218.4|14219.2|14204.2|8
1651502560000|2022-05-02 14:42:40|14233.8|14218.8|14231.9|14216.9|14236.4|14221.4|14231.9|14216.9|10
1651502570000|2022-05-02 14:42:50|14233.4|14218.4|14235.4|14220.4|14235.4|14220.4|14233.4|14218.4|4
1651502580000|2022-05-02 14:43:00|14226.1|14211.1|14232.9|14207.9|14232.9|14212.1|14226.1|14207.9|9
1651502610000|2022-05-02 14:43:30|14227.4|14212.4|14227.4|14212.4|14227.4|14212.4|14227.4|14212.4|0
1651502620000|2022-05-02 14:43:40|14232.9|14207.9|14228.9|14213.9|14232.9|14213.9|14228.9|14207.9|1
1651502640000|2022-05-02 14:44:00|14228.8|14213.8|14227.1|14212.1|14234.8|14219.8|14226.7|14211.7|5
1651502660000|2022-05-02 14:44:20|14235.8|14210.8|14235.8|14210.8|14235.8|14210.8|14235.8|14210.8|0
1651502710000|2022-05-02 14:45:10|14236.3|14220.8|14236.8|14221.8|14236.8|14221.8|14234.8|14219.8|3
1651502720000|2022-05-02 14:45:20|14236.4|14221.4|14249.7|14234.7|14253.1|14234.7|14236.4|14221.4|3
1651502730000|2022-05-02 14:45:30|14249.8|14234.8|14243.1|14228.1|14255.3|14234.8|14243.1|14228.1|2
1651502740000|2022-05-02 14:45:40|14243.9|14228.9|14232.8|14217.8|14243.9|14228.9|14232.3|14217.3|6
1651502750000|2022-05-02 14:45:50|14232.7|14217.7|14234|14219|14234|14219|14232.7|14217.7|1
1651502760000|2022-05-02 14:46:00|14231.8|14216.8|14219.4|14204.4|14233.1|14218.1|14219.4|14204.4|5
1651502770000|2022-05-02 14:46:10|14228.1|14203.1|14229.5|14204.5|14229.5|14204.5|14228.1|14203.1|2
1651502780000|2022-05-02 14:46:20|14228.6|14213.6|14229.4|14214.4|14229.4|14214.4|14228.6|14213.6|0
1651502790000|2022-05-02 14:46:30|14229|14214|14229|14214|14229|14214|14229|14214|0
1651502800000|2022-05-02 14:46:40|14228.4|14213.4|14228.4|14213.4|14228.4|14213.4|14228.4|14213.4|0
1651502810000|2022-05-02 14:46:50|14228.3|14213.3|14218.4|14203.4|14228.3|14213.3|14216.9|14201.9|2
1651502820000|2022-05-02 14:47:00|14221.3|14206.3|14222.8|14207.8|14222.8|14207.8|14220.7|14205.7|2
1651502830000|2022-05-02 14:47:10|14224.8|14209.8|14224.8|14209.8|14225.3|14210.3|14224.8|14209.8|5
1651502860000|2022-05-02 14:47:40|14224.7|14209.7|14223.7|14208.7|14224.7|14209.7|14223.7|14208.7|8
1651502870000|2022-05-02 14:47:50|14222.2|14207.2|14223.2|14208.2|14223.7|14208.7|14221.8|14206.8|3
1651502890000|2022-05-02 14:48:10|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|1
1651502900000|2022-05-02 14:48:20|14222.5|14207.5|14222.5|14207.5|14222.5|14207.5|14222.1|14207.1|0
1651502920000|2022-05-02 14:48:40|||||||||1
1651502930000|2022-05-02 14:48:50|14222.6|14207.6|14223.2|14208.2|14223.2|14208.2|14222.6|14207.6|3
1651502950000|2022-05-02 14:49:10|14223.6|14208.6|14218.5|14193.5|14223.6|14208.6|14217.8|14192.8|2
1651502960000|2022-05-02 14:49:20|14218.2|14193.2|14213.7|14198.7|14218.2|14198.7|14213.6|14193.2|1
1651502980000|2022-05-02 14:49:40|14214.2|14199.2|14214.7|14199.7|14214.7|14199.7|14214.2|14199.2|0
1651502990000|2022-05-02 14:49:50|14215.1|14200.1|14216.5|14201.5|14216.9|14201.9|14215.1|14200.1|2
1651503000000|2022-05-02 14:50:00|14217.9|14202.9|14227.5|14212.5|14227.5|14212.5|14217.9|14202.9|1
1651503010000|2022-05-02 14:50:10|14226.8|14211.8|14226.8|14211.8|14226.8|14211.8|14226.8|14211.8|0
1651503050000|2022-05-02 14:50:50|14227.2|14212.2|14227.2|14212.2|14227.2|14212.2|14227.2|14212.2|1
1651503060000|2022-05-02 14:51:00|14226.7|14211.7|14227.2|14212.2|14228.2|14213.2|14226.7|14211.7|1
1651503070000|2022-05-02 14:51:10|14226.7|14211.7|14233.8|14218.8|14233.8|14218.8|14226.2|14211.2|4
1651503080000|2022-05-02 14:51:20|14232.9|14217.9|14230.2|14215.2|14232.9|14217.9|14229.2|14214.2|0
1651503090000|2022-05-02 14:51:30|14229.6|14214.6|14229.6|14214.6|14229.6|14214.6|14229.6|14214.6|0
1651503100000|2022-05-02 14:51:40|14232.8|14217.8|14233.2|14218.2|14233.2|14218.2|14232.2|14217.2|3
1651503110000|2022-05-02 14:51:50|14234.4|14219.4|14237.3|14222.3|14238.9|14223.9|14233.9|14218.9|7
1651503120000|2022-05-02 14:52:00|14235.8|14220.8|14236.3|14221.3|14236.3|14221.3|14235.8|14220.8|0
1651503130000|2022-05-02 14:52:10|14235.8|14220.8|14235.3|14220.3|14236.2|14221.2|14235.3|14220.3|2
1651503140000|2022-05-02 14:52:20|14235.4|14220.4|14236.2|14221.2|14236.2|14221.2|14235|14220|2
1651503150000|2022-05-02 14:52:30|14237.5|14222.5|14234.1|14219.1|14237.5|14222.5|14234.1|14219.1|2
1651503160000|2022-05-02 14:52:40|14234|14219|14240.8|14225.8|14240.8|14225.8|14234|14219|7
1651503170000|2022-05-02 14:52:50|14240.3|14225.3|14239.9|14224.9|14240.3|14225.3|14239.9|14224.9|1
1651503180000|2022-05-02 14:53:00|14240.2|14225.2|14240|14225|14240.4|14225.4|14239.9|14224.9|6
1651503190000|2022-05-02 14:53:10|14240.1|14225.1|14241|14226|14242.6|14227.6|14240.1|14225.1|3
1651503200000|2022-05-02 14:53:20|14240.6|14225.6|14240.5|14225.5|14242.6|14227.6|14240|14225|5
1651503210000|2022-05-02 14:53:30|14240.1|14225.1|14241.8|14226.8|14244.3|14229.3|14240.1|14225.1|4
1651503220000|2022-05-02 14:53:40|14241.4|14226.4|14245.7|14230.7|14246.2|14231.2|14241|14226|9
1651503230000|2022-05-02 14:53:50|14242.2|14227.2|14250.8|14235.8|14250.8|14235.8|14242.2|14227.2|4
1651503240000|2022-05-02 14:54:00|14250.9|14235.9|14250.2|14235.2|14252.7|14237.7|14250.2|14235.2|1
1651503250000|2022-05-02 14:54:10|14251.1|14236.1|14254.3|14239.3|14254.3|14239.3|14249.2|14234.2|2
1651503260000|2022-05-02 14:54:20|14255.2|14240.2|14269.3|14231.8|14269.3|14241.8|14253.9|14231.8|1
1651503270000|2022-05-02 14:54:30|14268.9|14231.4|14272.2|14234.7|14272.2|14237.2|14262.2|14231.4|1
1651503280000|2022-05-02 14:54:40|14271.4|14233.9|14271.8|14234.3|14272.2|14234.7|14271.4|14233.9|1
1651503290000|2022-05-02 14:54:50|||||||||2
1651503300000|2022-05-02 14:55:00|14272.2|14234.7|14268.3|14253.3|14272.2|14253.3|14266.3|14234.7|0
1651503310000|2022-05-02 14:55:10|14268.9|14253.9|14271.1|14256.1|14271.1|14256.1|14268.9|14253.9|0
1651503320000|2022-05-02 14:55:20|14272.9|14257.9|14281.6|14256.6|14281.6|14257.9|14272.9|14256.6|3
1651503340000|2022-05-02 14:55:40|14281.4|14256.4|14281.4|14256.4|14281.4|14256.4|14281.4|14256.4|0
1651503360000|2022-05-02 14:56:00|14281|14256|14281|14256|14281.4|14256.4|14281|14256|0
1651503380000|2022-05-02 14:56:20|14280.6|14255.6|14280.6|14255.6|14281|14256|14280.6|14255.6|0
1651503390000|2022-05-02 14:56:30|14279.7|14254.7|14279.7|14254.7|14279.7|14254.7|14279.7|14254.7|0
1651503400000|2022-05-02 14:56:40|||||||||1
1651503410000|2022-05-02 14:56:50|14275.6|14260.6|14278.1|14263.1|14278.1|14263.1|14275.6|14260.6|1
1651503420000|2022-05-02 14:57:00|14276.7|14261.7|14275.8|14260.8|14276.7|14261.7|14275.8|14260.8|1
1651503460000|2022-05-02 14:57:40|14272.1|14257.1|14271.3|14256.3|14272.1|14257.1|14271.3|14256.3|3
1651503470000|2022-05-02 14:57:50|14271.7|14256.7|14271.7|14256.7|14271.7|14256.7|14271.2|14256.2|1
1651503480000|2022-05-02 14:58:00|14268.8|14253.8|14268.3|14253.3|14268.8|14253.8|14268.3|14253.3|0
1651503490000|2022-05-02 14:58:10|14265.4|14250.4|14265.8|14250.8|14265.8|14250.8|14262|14247|2
1651503520000|2022-05-02 14:58:40|14265.9|14250.9|14265.9|14250.9|14265.9|14250.9|14265.9|14250.9|0
1651503530000|2022-05-02 14:58:50|14266|14251|14266|14251|14266|14251|14266|14251|1
1651503540000|2022-05-02 14:59:00|14266.3|14251.3|14265.9|14250.9|14266.3|14251.3|14265.3|14250.3|1
1651503550000|2022-05-02 14:59:10|14264.2|14249.2|14258|14243|14264.2|14249.2|14258|14243|3
1651503560000|2022-05-02 14:59:20|14256.3|14241.3|14249.9|14234.9|14257.7|14241.3|14249.9|14232.7|1
1651503580000|2022-05-02 14:59:40|14249.7|14234.7|14249.7|14234.7|14249.7|14234.7|14249.7|14234.7|0
1651503590000|2022-05-02 14:59:50|14249.4|14234.4|14240.8|14225.8|14249.4|14234.4|14240.7|14225.7|3
1651503600000|2022-05-02 15:00:00|14243.3|14228.3|14260.1|14222.6|14261.3|14231.7|14243.3|14221.4|9
1651503610000|2022-05-02 15:00:10|14259.7|14222.2|14253.4|14228.4|14260.1|14228.4|14253|14222.2|0
1651503630000|2022-05-02 15:00:30|14253|14228|14253|14228|14253|14228|14253|14228|1
1651503640000|2022-05-02 15:00:40|14253.3|14228.3|14253.3|14228.3|14253.3|14228.3|14253.3|14228.3|0
1651503660000|2022-05-02 15:01:00|14253.4|14228.4|14248.9|14233.9|14253.8|14233.9|14248.9|14228.1|2
1651503670000|2022-05-02 15:01:10|14246|14231|14246.1|14231.1|14246.3|14231.3|14245.9|14230.9|4
1651503680000|2022-05-02 15:01:20|14246.5|14231.5|14245.7|14230.7|14246.6|14231.6|14245.7|14230.7|1
1651503690000|2022-05-02 15:01:30|14245.8|14230.8|14252.5|14237.5|14252.5|14237.5|14244.2|14229.2|9
1651503700000|2022-05-02 15:01:40|14251.5|14236.5|14256.8|14241.8|14258.7|14243.7|14251.5|14236.5|4
1651503710000|2022-05-02 15:01:50|14257.6|14242.6|14286.2|14248.7|14286.2|14249.5|14257.6|14242.6|3
1651503720000|2022-05-02 15:02:00|14285.8|14248.3|14271.3|14256.3|14285.8|14256.3|14271.3|14247.4|3
1651503730000|2022-05-02 15:02:10|14270.9|14255.9|14269.3|14254.3|14272.9|14257.9|14268.8|14253.8|1
1651503740000|2022-05-02 15:02:20|14268.4|14253.4|14269.6|14254.6|14269.6|14254.6|14268.3|14253.3|3
1651503750000|2022-05-02 15:02:30|14270.2|14255.2|14274.2|14259.2|14274.7|14259.7|14267.9|14252.9|8
1651503760000|2022-05-02 15:02:40|14273.3|14258.3|14274.3|14259.3|14274.3|14259.3|14272.3|14257.3|5
1651503770000|2022-05-02 15:02:50|14274.8|14259.8|14279.5|14264.5|14279.5|14264.5|14274.3|14259.3|1
1651503780000|2022-05-02 15:03:00|14280.3|14265.3|14281.2|14266.2|14285.1|14270.1|14278.8|14263.8|7
1651503790000|2022-05-02 15:03:10|14282|14267|14286|14271|14286.8|14271.8|14281.6|14266.6|6
1651503800000|2022-05-02 15:03:20|14292.4|14277.4|14291.6|14276.6|14292.4|14277.4|14291.6|14276.6|2
1651503810000|2022-05-02 15:03:30|14290.7|14275.7|14297.4|14282.4|14297.4|14282.4|14289.9|14274.9|3
1651503820000|2022-05-02 15:03:40|14299.6|14284.6|14297.9|14282.9|14299.6|14284.6|14294.8|14279.8|1
1651503830000|2022-05-02 15:03:50|14296|14281|14302.8|14287.8|14302.8|14287.8|14296|14281|8
1651503840000|2022-05-02 15:04:00|14302.9|14287.9|14303.1|14288.1|14305.8|14290.8|14300|14285|8
1651503850000|2022-05-02 15:04:10|14302.6|14287.6|14306.4|14291.4|14306.4|14291.4|14302.6|14287.6|4
1651503860000|2022-05-02 15:04:20|14306.9|14291.9|14309.3|14294.3|14310.1|14295.1|14306.9|14291.9|1
1651503880000|2022-05-02 15:04:40|14310.8|14295.8|14310.2|14295.2|14311.6|14296.6|14310.2|14295.2|1
1651503890000|2022-05-02 15:04:50|14307.7|14292.7|14309.8|14294.8|14311.6|14296.6|14307.7|14292.7|2
1651503900000|2022-05-02 15:05:00|14309.4|14294.4|14308.6|14293.6|14309.9|14294.9|14308.6|14293.6|4
1651503910000|2022-05-02 15:05:10|14309.4|14294.4|14318.4|14303.4|14318.4|14303.4|14309.1|14294.1|4
1651503920000|2022-05-02 15:05:20|14319|14304|14327.9|14312.9|14328.4|14313.4|14319|14304|4
1651503930000|2022-05-02 15:05:30|14328.3|14313.3|14327.5|14312.5|14328.4|14313.4|14327.1|14312.1|0
1651503940000|2022-05-02 15:05:40|14327.8|14312.8|14336.5|14321.5|14336.5|14321.5|14327.5|14312.5|3
1651503950000|2022-05-02 15:05:50|14337.2|14322.2|14346.6|14331.6|14346.6|14331.6|14337.2|14322.2|3
1651503960000|2022-05-02 15:06:00|14347.4|14332.4|14336.5|14321.5|14347.4|14332.4|14334.5|14319.5|4
1651503970000|2022-05-02 15:06:10|14335.7|14320.7|14337.9|14322.9|14337.9|14322.9|14333.2|14318.2|1
1651503980000|2022-05-02 15:06:20|14338|14323|14333.2|14318.2|14338|14323|14333.2|14318.2|3
1651503990000|2022-05-02 15:06:30|14333.3|14318.3|14332.8|14317.8|14334.1|14319.1|14332.8|14317.8|6
1651504000000|2022-05-02 15:06:40|14332.3|14317.3|14332.9|14317.9|14332.9|14317.9|14332.3|14317.3|0
1651504010000|2022-05-02 15:06:50|14332.4|14317.4|14327.7|14312.7|14332.9|14317.9|14327.3|14305.6|9
1651504020000|2022-05-02 15:07:00|14327.3|14312.3|14325.2|14310.2|14327.3|14312.3|14325.2|14310.2|1
1651504030000|2022-05-02 15:07:10|14324.4|14309.4|14329.4|14314.4|14329.8|14314.8|14324.4|14309.4|7
1651504040000|2022-05-02 15:07:20|14328.9|14313.9|14329.2|14314.2|14331.6|14316.6|14328.9|14313.9|1
1651504050000|2022-05-02 15:07:30|14330.5|14315.5|14335.3|14320.3|14335.3|14320.3|14330.1|14315.1|12
1651504060000|2022-05-02 15:07:40|14336.2|14321.2|14336.5|14321.5|14337|14322|14335.7|14320.7|9
1651504070000|2022-05-02 15:07:50|14336.1|14321.1|14340|14325|14340.7|14325.7|14336.1|14321.1|29
1651504080000|2022-05-02 15:08:00|14339.9|14324.9|14340.8|14325.8|14340.9|14325.9|14339.7|14324.7|2
1651504090000|2022-05-02 15:08:10|14340.9|14325.9|14342.7|14327.7|14342.7|14327.7|14340.9|14325.9|1
1651504100000|2022-05-02 15:08:20|14342.9|14327.9|14346.6|14331.6|14346.6|14331.6|14342.5|14327.5|0
1651504110000|2022-05-02 15:08:30|14347|14332|14347|14332|14347|14332|14347|14332|2
1651504120000|2022-05-02 15:08:40|14346.9|14331.9|14350|14335|14350.1|14335.1|14346.9|14331.9|8
1651504130000|2022-05-02 15:08:50|14350.3|14335.3|14350.4|14335.4|14350.4|14335.4|14350.3|14335.3|0
1651504140000|2022-05-02 15:09:00|14349.9|14334.9|14334.6|14319.6|14349.9|14334.9|14334.5|14318.2|3
1651504150000|2022-05-02 15:09:10|14335.4|14320.4|14334.5|14319.5|14335.4|14320.4|14333.7|14318.7|1
1651504160000|2022-05-02 15:09:20|14335.2|14320.2|14342|14317|14342|14320.2|14334|14317|2
1651504170000|2022-05-02 15:09:30|14341.6|14316.6|14342.3|14327.3|14342.7|14327.7|14339.4|14316.6|3
1651504180000|2022-05-02 15:09:40|14342.7|14327.7|14342.2|14327.2|14343.7|14328.7|14342.2|14327.2|0
1651504190000|2022-05-02 15:09:50|14343.4|14328.4|14342.9|14327.9|14348.2|14333.2|14342.9|14327.9|4
1651504200000|2022-05-02 15:10:00|14342.6|14327.6|14354.1|14339.1|14354.1|14339.1|14342.6|14327.6|6
1651504210000|2022-05-02 15:10:10|14355.2|14340.2|14356.1|14341.1|14356.1|14341.1|14355.1|14340.1|1
1651504220000|2022-05-02 15:10:20|14355.2|14340.2|14359.3|14344.3|14360.4|14345.4|14355.1|14340.1|2
1651504230000|2022-05-02 15:10:30|14359.4|14344.4|14360.4|14345.4|14360.7|14345.7|14358.9|14343.9|2
1651504240000|2022-05-02 15:10:40|14357.6|14332.6|14353.3|14338.3|14358|14338.3|14351|14331.8|8
1651504250000|2022-05-02 15:10:50|14355.4|14340.4|14353.3|14338.3|14357.3|14342.3|14352.3|14337.3|2
1651504260000|2022-05-02 15:11:00|14352.3|14337.3|14347.1|14332.1|14352.3|14337.3|14347.1|14332.1|3
1651504270000|2022-05-02 15:11:10|14346.6|14331.6|14345.7|14330.7|14346.6|14331.6|14345.1|14330.1|1
1651504280000|2022-05-02 15:11:20|14345.6|14330.6|14348.9|14333.9|14349.2|14334.2|14345.6|14330.6|2
1651504290000|2022-05-02 15:11:30|14349.2|14334.2|14350.8|14335.8|14350.8|14335.8|14349.2|14334.2|0
1651504300000|2022-05-02 15:11:40|14345.4|14330.4|14347.1|14332.1|14347.8|14332.8|14343.7|14328.7|5
1651504310000|2022-05-02 15:11:50|14346.3|14331.3|14347.9|14332.9|14347.9|14332.9|14345.6|14330.6|3
1651504320000|2022-05-02 15:12:00|14347.5|14332.5|14342.5|14327.5|14347.5|14332.5|14342.5|14327.5|3
1651504330000|2022-05-02 15:12:10|14344.6|14329.6|14345.1|14330.1|14345.5|14330.5|14342.5|14327.5|0
1651504340000|2022-05-02 15:12:20|14344.8|14329.8|14344.8|14329.8|14345.9|14330.9|14344.8|14329.8|0
1651504350000|2022-05-02 15:12:30|14345.6|14330.6|14346.9|14331.9|14346.9|14331.9|14345.6|14330.6|0
1651504360000|2022-05-02 15:12:40|14347.3|14332.3|14348.2|14333.2|14348.2|14333.2|14347.3|14332.3|2
1651504370000|2022-05-02 15:12:50|14347.8|14332.8|14349.9|14334.9|14350.3|14335.3|14347.7|14332.7|8
1651504380000|2022-05-02 15:13:00|14349.8|14334.8|14345.9|14330.9|14350.3|14335.3|14345.9|14330.9|4
1651504390000|2022-05-02 15:13:10|14344.4|14329.4|14345.7|14330.7|14346.8|14331.8|14344.4|14329.4|0
1651504400000|2022-05-02 15:13:20|14346.8|14331.8|14345.7|14330.7|14346.8|14331.8|14344|14329|2
1651504410000|2022-05-02 15:13:30|14346.7|14331.7|14348.2|14333.2|14349.9|14334.9|14345.7|14330.7|2
1651504420000|2022-05-02 15:13:40|14347.3|14332.3|14358.5|14343.5|14358.5|14343.5|14347.3|14332.3|9
1651504430000|2022-05-02 15:13:50|14358.1|14343.1|14363.2|14348.2|14368.7|14348.2|14358.1|14343.1|10
1651504440000|2022-05-02 15:14:00|14366.8|14351.8|14375.1|14360.1|14376|14361|14366.8|14351.8|4
1651504450000|2022-05-02 15:14:10|14374.8|14359.8|14374.3|14359.3|14374.8|14359.8|14374.3|14359.3|0
1651504460000|2022-05-02 15:14:20|14373.9|14358.9|14370.6|14345.6|14373.9|14358.9|14369.4|14344.4|4
1651504470000|2022-05-02 15:14:30|14366.9|14351.9|14368.3|14353.3|14368.4|14353.4|14366.5|14351.5|0
1651504480000|2022-05-02 15:14:40|14369.8|14354.8|14371.4|14356.4|14371.4|14356.4|14368.4|14353.4|1
1651504490000|2022-05-02 15:14:50|14372.6|14357.6|14372.7|14357.7|14372.7|14357.7|14371.7|14356.7|0
1651504500000|2022-05-02 15:15:00|14372.6|14357.6|14371.5|14356.5|14375.5|14360.5|14370.3|14355.3|5
1651504510000|2022-05-02 15:15:10|14371|14356|14371|14356|14371|14356|14371|14356|0
1651504520000|2022-05-02 15:15:20|||||||||2
1651504530000|2022-05-02 15:15:30|14371.8|14356.8|14370.6|14355.6|14371.8|14356.8|14370.6|14355.6|0
1651504540000|2022-05-02 15:15:40|14366.2|14351.2|14374.2|14359.2|14374.2|14359.2|14366.2|14351.2|10
1651504550000|2022-05-02 15:15:50|14374.4|14359.4|14377.9|14362.9|14377.9|14362.9|14374.4|14359.4|19
1651504560000|2022-05-02 15:16:00|14378.2|14363.2|14371.2|14356.2|14378.2|14363.2|14367.2|14350.2|6
1651504570000|2022-05-02 15:16:10|14373.3|14358.3|14371.3|14356.3|14374.5|14359.5|14371.3|14356.3|0
1651504580000|2022-05-02 15:16:20|14371.5|14356.5|14370.3|14355.3|14371.5|14356.5|14370.3|14355.3|2
1651504590000|2022-05-02 15:16:30|14369.1|14354.1|14369.5|14354.5|14369.5|14354.5|14369.1|14354.1|0
1651504600000|2022-05-02 15:16:40|14369.1|14354.1|14368.6|14353.6|14369.1|14354.1|14368.6|14353.6|0
1651504610000|2022-05-02 15:16:50|14371.1|14356.1|14369.4|14354.4|14371.1|14356.1|14369|14354|3
1651504620000|2022-05-02 15:17:00|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|14369.9|14354.9|0
1651504630000|2022-05-02 15:17:10|14369.5|14354.5|14366.9|14351.9|14369.5|14354.5|14365.3|14350.3|6
1651504640000|2022-05-02 15:17:20|14366.5|14351.5|14369.9|14354.9|14369.9|14354.9|14365.7|14350.7|0
1651504650000|2022-05-02 15:17:30|14368.7|14353.7|14369.5|14354.5|14369.5|14354.5|14368.7|14353.7|3
1651504660000|2022-05-02 15:17:40|14367|14352|14363.3|14348.3|14367.8|14352.8|14363.3|14348.3|6
1651504670000|2022-05-02 15:17:50|14362.7|14347.7|14362.7|14347.7|14362.7|14347.7|14362.7|14347.7|0
1651504680000|2022-05-02 15:18:00|14362.3|14347.3|14361.7|14346.7|14362.3|14347.3|14359.9|14344.9|2
1651504690000|2022-05-02 15:18:10|14360.4|14345.4|14360.9|14345.9|14360.9|14345.9|14360.4|14345.4|3
1651504700000|2022-05-02 15:18:20|14364.8|14349.8|14365.1|14350.1|14365.1|14350.1|14364.3|14349.3|5
1651504710000|2022-05-02 15:18:30|14365.2|14350.2|14363.5|14348.5|14366.8|14351.8|14363.5|14348.5|8
1651504720000|2022-05-02 15:18:40|14363.1|14348.1|14355.7|14330.7|14363.1|14348.1|14350.3|14330.7|13
1651504730000|2022-05-02 15:18:50|14350.3|14335.3|14356.9|14341.9|14356.9|14341.9|14349.9|14334.9|3
1651504740000|2022-05-02 15:19:00|14357.5|14342.5|14351.3|14336.3|14358.3|14343.3|14351.3|14336.3|5
1651504750000|2022-05-02 15:19:10|14350.5|14335.5|14354.1|14339.1|14354.1|14339.1|14347|14332|4
1651504760000|2022-05-02 15:19:20|14351.4|14336.4|14352.6|14337.6|14353.6|14338.6|14348.7|14333.7|6
1651504770000|2022-05-02 15:19:30|14352.7|14337.7|14352.5|14337.5|14352.9|14337.9|14352.2|14337.2|3
1651504780000|2022-05-02 15:19:40|14353.6|14338.6|14354.4|14339.4|14355.4|14340.4|14352.4|14337.4|2
1651504790000|2022-05-02 15:19:50|14355.4|14340.4|14354.4|14339.4|14355.4|14340.4|14351.1|14336.1|4
1651504800000|2022-05-02 15:20:00|14354.5|14339.5|14349.1|14334.1|14355.4|14340.4|14349.1|14334.1|6
1651504810000|2022-05-02 15:20:10|14350|14335|14345.6|14330.6|14350|14335|14344.7|14329.7|4
1651504820000|2022-05-02 15:20:20|14345.2|14330.2|14345.2|14330.2|14345.2|14330.2|14345.2|14330.2|0
1651504830000|2022-05-02 15:20:30|14344.5|14329.5|14342.6|14327.6|14344.5|14329.5|14340.5|14325.5|3
1651504840000|2022-05-02 15:20:40|14341.4|14326.4|14338.9|14323.9|14342.2|14327.2|14338.9|14323.9|9
1651504850000|2022-05-02 15:20:50|14341.5|14326.5|14327.9|14312.9|14341.5|14326.5|14327.9|14312.9|4
1651504860000|2022-05-02 15:21:00|14327.3|14312.3|14333|14318|14333|14318|14327.3|14312.3|6
1651504870000|2022-05-02 15:21:10|14333.5|14318.5|14333.5|14318.5|14333.9|14318.9|14333.5|14318.5|2
1651504880000|2022-05-02 15:21:20|14334.9|14319.9|14333|14318|14334.9|14319.9|14330.5|14315.5|4
1651504890000|2022-05-02 15:21:30|14333.1|14318.1|14333.3|14318.3|14333.3|14318.3|14332.9|14317.9|4
1651504900000|2022-05-02 15:21:40|14327.9|14312.9|14329|14314|14329.5|14314.5|14327.3|14312.3|10
1651504910000|2022-05-02 15:21:50|14328.6|14313.6|14328.3|14313.3|14329.9|14314.9|14327.9|14312.9|2
1651504920000|2022-05-02 15:22:00|14329|14314|14327.8|14312.8|14329|14314|14327.8|14312.8|0
1651504930000|2022-05-02 15:22:10|14325.2|14310.2|14324.4|14309.4|14325.2|14310.2|14324.4|14309.4|9
1651504940000|2022-05-02 15:22:20|14324|14309|14325.7|14310.7|14325.7|14310.7|14323.3|14308.3|5
1651504950000|2022-05-02 15:22:30|14325.8|14310.8|14325.7|14310.7|14325.8|14310.8|14325.7|14310.7|3
1651504960000|2022-05-02 15:22:40|14324.8|14309.8|14325.3|14310.3|14325.8|14310.8|14324.5|14309.5|4
1651504970000|2022-05-02 15:22:50|14326.9|14311.9|14327.2|14312.2|14327.2|14312.2|14324.3|14309.3|8
1651504980000|2022-05-02 15:23:00|14324.3|14309.3|14323.9|14308.9|14333.8|14312.2|14323.9|14308.8|2
1651504990000|2022-05-02 15:23:10|14323.5|14308.5|14321.9|14306.9|14323.5|14308.5|14321.9|14306.9|2
1651505000000|2022-05-02 15:23:20|14321.4|14306.4|14321.7|14306.7|14321.7|14306.7|14320.4|14305.4|1
1651505010000|2022-05-02 15:23:30|14321.4|14306.4|14322.2|14307.2|14322.2|14307.2|14321.4|14306.4|0
1651505020000|2022-05-02 15:23:40|14321.7|14306.7|14322.1|14307.1|14322.1|14307.1|14321.7|14306.7|4
1651505030000|2022-05-02 15:23:50|14321.7|14306.7|14323.7|14308.7|14324.2|14309.2|14321.7|14306.7|7
1651505040000|2022-05-02 15:24:00|14323.6|14308.6|14323.1|14308.1|14323.6|14308.6|14323.1|14308.1|0
1651505050000|2022-05-02 15:24:10|14322.8|14307.8|14322.9|14307.9|14322.9|14307.9|14322|14307|5
1651505060000|2022-05-02 15:24:20|14323.7|14308.7|14323.3|14308.3|14323.7|14308.7|14323.3|14308.3|6
1651505070000|2022-05-02 15:24:30|||||||||2
1651505080000|2022-05-02 15:24:40|14322.2|14307.2|14330.9|14315.9|14330.9|14315.9|14322.2|14307.2|8
1651505100000|2022-05-02 15:25:00|14331|14316|14331|14316|14331.8|14316.8|14330.2|14315.2|16
1651505110000|2022-05-02 15:25:10|14332|14317|14332.7|14317.7|14332.7|14317.7|14332|14317|0
1651505120000|2022-05-02 15:25:20|14334.1|14319.1|14334.5|14319.5|14334.5|14319.5|14334.1|14319.1|2
1651505130000|2022-05-02 15:25:30|14334.6|14319.6|14334.6|14319.6|14334.6|14319.6|14334.6|14319.6|9
1651505140000|2022-05-02 15:25:40|14333.4|14318.4|14333.1|14318.1|14333.4|14318.4|14333.1|14318.1|2
1651505150000|2022-05-02 15:25:50|||||||||2
1651505160000|2022-05-02 15:26:00|||||||||1
1651505180000|2022-05-02 15:26:20|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|14332.3|14317.3|1
1651505190000|2022-05-02 15:26:30|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|14331.8|14316.8|0
1651505200000|2022-05-02 15:26:40|14326.2|14311.2|14325.8|14310.8|14331.6|14311.2|14325.3|14306.6|1
1651505210000|2022-05-02 15:26:50|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|14326.6|14311.6|1
1651505220000|2022-05-02 15:27:00|14327.4|14312.4|14336.1|14321.1|14336.1|14321.1|14327.4|14312.4|4
1651505230000|2022-05-02 15:27:10|14336.7|14321.7|14344.6|14329.6|14344.6|14329.6|14336.7|14321.7|2
1651505240000|2022-05-02 15:27:20|14345.5|14330.5|14346|14331|14346|14331|14345.2|14330.2|0
1651505250000|2022-05-02 15:27:30|14345.6|14330.6|14346.9|14331.9|14346.9|14331.9|14345.6|14330.6|0
1651505260000|2022-05-02 15:27:40|14347.4|14332.4|14347.4|14332.4|14347.4|14332.4|14345.8|14330.8|3
1651505270000|2022-05-02 15:27:50|14349.1|14334.1|14355.5|14340.5|14355.5|14340.5|14349.1|14334.1|4
1651505280000|2022-05-02 15:28:00|14356|14341|14356|14341|14356|14341|14356|14341|0
1651505290000|2022-05-02 15:28:10|14355.9|14340.9|14359.7|14344.7|14359.7|14344.7|14355.9|14340.9|1
1651505300000|2022-05-02 15:28:20|14362.7|14347.7|14363.2|14348.2|14363.2|14348.2|14362.7|14347.7|1
1651505310000|2022-05-02 15:28:30|14363.5|14348.5|14363.9|14348.9|14363.9|14348.9|14363.5|14348.5|0
1651505320000|2022-05-02 15:28:40|14364|14349|14364|14349|14364|14349|14364|14349|0
1651505330000|2022-05-02 15:28:50|14363.9|14348.9|14379.8|14364.8|14379.8|14364.8|14363.9|14348.9|4
1651505340000|2022-05-02 15:29:00|14379.7|14364.7|14379.8|14364.8|14379.9|14364.9|14379.6|14364.6|11
1651505350000|2022-05-02 15:29:10|14379.6|14364.6|14376.2|14361.2|14379.6|14364.6|14376.1|14361.1|7
1651505360000|2022-05-02 15:29:20|14379.9|14364.9|14379.6|14364.6|14380|14365|14379.6|14364.6|14
1651505370000|2022-05-02 15:29:30|14389.3|14374.3|14407.1|14392.1|14407.1|14392.1|14389.3|14374.3|48
1651505380000|2022-05-02 15:29:40|14407.5|14392.5|14421|14406|14421|14406|14407.5|14392.5|10
1651505390000|2022-05-02 15:29:50|14422.6|14407.6|14415.8|14400.8|14422.6|14407.6|14415.5|14400.5|3
1651505400000|2022-05-02 15:30:00|14416.7|14401.7|14417.5|14402.5|14417.5|14402.5|14416.7|14401.7|0
1651505410000|2022-05-02 15:30:10|14417.6|14402.6|14417.6|14402.6|14417.6|14402.6|14417.6|14402.6|1
1651505420000|2022-05-02 15:30:20|14417.1|14402.1|14420.7|14395.7|14424.2|14402.1|14417.1|14386.7|1
1651505430000|2022-05-02 15:30:30|14420.8|14395.8|14418.3|14403.3|14420.8|14403.3|14416.1|14395.8|3
1651505440000|2022-05-02 15:30:40|14418.2|14403.2|14418.3|14403.3|14418.3|14403.3|14417.8|14402.8|1
1651505450000|2022-05-02 15:30:50|14421.7|14406.7|14422.1|14407.1|14422.1|14407.1|14421.7|14406.7|1
1651505460000|2022-05-02 15:31:00|14423.4|14408.4|14445.2|14430.2|14445.3|14430.3|14423.4|14408.4|24
1651505470000|2022-05-02 15:31:10|14445.6|14430.6|14450.2|14435.2|14452.9|14437.9|14445.6|14430.6|6
1651505480000|2022-05-02 15:31:20|14449.9|14434.9|14450.2|14435.2|14450.2|14435.2|14449.8|14434.8|0
1651505490000|2022-05-02 15:31:30|14451.3|14436.3|14448.1|14433.1|14451.3|14436.3|14448.1|14433.1|1
1651505500000|2022-05-02 15:31:40|14451|14436|14451|14436|14451|14436|14451|14436|3
1651505510000|2022-05-02 15:31:50|14450.6|14435.6|14449.8|14434.8|14450.6|14435.6|14449.8|14434.8|5
1651505520000|2022-05-02 15:32:00|14446.4|14431.4|14435.9|14420.9|14446.4|14431.4|14433.7|14410|4
1651505530000|2022-05-02 15:32:10|14436.7|14421.7|14436.7|14421.7|14436.7|14421.7|14436.7|14421.7|0
1651505550000|2022-05-02 15:32:30|14437.1|14422.1|14438.8|14423.8|14438.8|14423.8|14437.1|14422.1|2
1651505560000|2022-05-02 15:32:40|14439|14424|14448.9|14433.9|14448.9|14433.9|14438.8|14423.8|5
1651505570000|2022-05-02 15:32:50|14449.4|14434.4|14450.7|14435.7|14450.7|14435.7|14448.9|14433.9|0
1651505590000|2022-05-02 15:33:10|14452.3|14437.3|14455.2|14440.2|14455.2|14440.2|14452.3|14437.3|2
1651505610000|2022-05-02 15:33:30|14455.4|14440.4|14455.4|14440.4|14455.4|14440.4|14455.4|14440.4|0
1651505620000|2022-05-02 15:33:40|||||||||2
1651505640000|2022-05-02 15:34:00|14455.8|14440.8|14462|14447|14462|14447|14455.8|14440.8|2
1651505650000|2022-05-02 15:34:10|14463.6|14448.6|14469.7|14454.7|14469.7|14454.7|14463.6|14448.6|13
1651505660000|2022-05-02 15:34:20|14470.6|14455.6|14478.7|14463.7|14479.2|14464.2|14470.6|14455.6|11
1651505670000|2022-05-02 15:34:30|14479.1|14464.1|14485.8|14470.8|14485.8|14470.8|14478.4|14463.4|63
1651505680000|2022-05-02 15:34:40|14486.7|14471.7|14483.6|14468.6|14487.1|14472.1|14476.2|14459.8|3
1651505690000|2022-05-02 15:34:50|14484.1|14469.1|14485.2|14470.2|14485.2|14470.2|14484.1|14469.1|1
1651505700000|2022-05-02 15:35:00|14485.1|14470.1|14476.2|14461.2|14485.5|14470.1|14472.7|14446.4|4
1651505710000|2022-05-02 15:35:10|14476|14461|14465.5|14450.5|14476|14461|14464.7|14447.2|15
1651505730000|2022-05-02 15:35:30|||||||||2
1651505740000|2022-05-02 15:35:40|14466.1|14451.1|14461.8|14446.8|14466.1|14451.1|14461.8|14446.8|4
1651505750000|2022-05-02 15:35:50|14461.3|14446.3|14458.5|14443.5|14461.8|14446.8|14458.5|14443.5|4
1651505760000|2022-05-02 15:36:00|14459.3|14444.3|14458.9|14443.9|14459.3|14444.3|14458.5|14443.5|1
1651505770000|2022-05-02 15:36:10|14459.3|14444.3|14459.3|14444.3|14459.3|14444.3|14459.3|14444.3|0
1651505780000|2022-05-02 15:36:20|14459.7|14444.7|14460.1|14445.1|14460.1|14445.1|14459.7|14444.7|1
1651505790000|2022-05-02 15:36:30|14460.2|14445.2|14461|14446|14461|14446|14460.2|14445.2|0
1651505800000|2022-05-02 15:36:40|14461.4|14446.4|14462.9|14447.9|14463.9|14448.9|14461.4|14446.4|6
1651505810000|2022-05-02 15:36:50|14463.3|14448.3|14463.8|14448.8|14464.3|14449.3|14463.3|14448.3|2
1651505820000|2022-05-02 15:37:00|14464.7|14449.7|14464.8|14449.8|14464.8|14449.8|14464.7|14449.7|1
1651505830000|2022-05-02 15:37:10|14465.3|14450.3|14470.3|14455.3|14470.3|14455.3|14465.3|14450.3|1
1651505840000|2022-05-02 15:37:20|14473.2|14458.2|14473.2|14458.2|14473.7|14458.7|14472.8|14457.8|0
1651505860000|2022-05-02 15:37:40|14473.4|14458.4|14477|14462|14477|14462|14473.4|14458.4|2
1651505870000|2022-05-02 15:37:50|14477.4|14462.4|14479.3|14464.3|14479.3|14464.3|14477.4|14462.4|2
1651505880000|2022-05-02 15:38:00|14479.7|14464.7|14492.9|14477.9|14492.9|14477.9|14479.7|14464.7|36
1651505890000|2022-05-02 15:38:10|14492.5|14477.5|14503.3|14488.3|14503.5|14488.5|14492.5|14477.5|17
1651505900000|2022-05-02 15:38:20|14503.6|14488.6|14519.3|14504.3|14519.8|14504.8|14503.6|14488.6|17
1651505910000|2022-05-02 15:38:30|14520.6|14505.6|14521.4|14506.4|14521.4|14506.4|14520.1|14505.1|2
1651505920000|2022-05-02 15:38:40|14521.1|14506.1|14513.4|14488.4|14521.5|14506.5|14513.4|14488.4|4
1651505930000|2022-05-02 15:38:50|14513.7|14488.7|14510.9|14495.9|14514.7|14497.6|14510.9|14488.7|2
1651505940000|2022-05-02 15:39:00|14508|14493|14509.4|14494.4|14509.4|14494.4|14507.4|14492.4|2
1651505950000|2022-05-02 15:39:10|14510.2|14495.2|14506.4|14491.4|14511.3|14496.3|14506.4|14491.4|1
1651505970000|2022-05-02 15:39:30|14506.8|14491.8|14506.4|14491.4|14506.8|14491.8|14506.4|14491.4|7
1651505980000|2022-05-02 15:39:40|14507.2|14492.2|14524.2|14499.2|14529.2|14499.2|14507.2|14490.9|7
1651505990000|2022-05-02 15:39:50|14525|14500|14519.5|14504.5|14525|14506|14518.6|14497.7|7
1651506000000|2022-05-02 15:40:00|14520|14505|14530|14505|14530|14508.2|14519.5|14504.5|24
1651506010000|2022-05-02 15:40:10|14526.2|14511.2|14543.9|14518.9|14543.9|14526.6|14526.2|14511.2|5
1651506020000|2022-05-02 15:40:20|14544.5|14519.5|14536.4|14521.4|14544.5|14528.1|14535.6|14519.5|2
1651506030000|2022-05-02 15:40:30|14536|14521|14535.3|14520.3|14536.9|14521.9|14528.8|14513.8|19
1651506040000|2022-05-02 15:40:40|14541.6|14516.6|14536.7|14521.7|14541.6|14521.7|14536.7|14516.6|1
1651506050000|2022-05-02 15:40:50|14534.9|14519.9|14534.3|14519.3|14534.9|14519.9|14534.3|14519.3|0
1651506060000|2022-05-02 15:41:00|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|1
1651506070000|2022-05-02 15:41:10|14533|14518|14532.9|14517.9|14533|14518|14532.9|14517.9|1
1651506090000|2022-05-02 15:41:30|14539.9|14524.9|14546.1|14531.1|14546.1|14531.1|14535.2|14520.2|27
1651506100000|2022-05-02 15:41:40|14544.6|14529.6|14545.9|14530.9|14546.1|14531.1|14540.8|14525.8|4
1651506110000|2022-05-02 15:41:50|14546.5|14531.5|14546.2|14531.2|14546.7|14531.7|14545.6|14530.6|1
1651506120000|2022-05-02 15:42:00|14549.7|14534.7|14553.2|14538.2|14553.2|14538.2|14547.3|14532.3|12
1651506130000|2022-05-02 15:42:10|14553.5|14538.5|14564.9|14549.9|14564.9|14549.9|14553.5|14538.3|7
1651506140000|2022-05-02 15:42:20|14565.4|14550.4|14571.9|14556.9|14571.9|14556.9|14564.9|14549.9|22
1651506150000|2022-05-02 15:42:30|14571.5|14556.5|14577.1|14562.1|14578.7|14563.7|14571.5|14556.5|16
1651506160000|2022-05-02 15:42:40|14572.2|14557.2|14570.2|14555.2|14572.7|14557.7|14570.2|14555.2|11
1651506170000|2022-05-02 15:42:50|14569.8|14554.8|14570.8|14555.8|14570.8|14555.8|14569.8|14554.8|4
1651506180000|2022-05-02 15:43:00|14570|14555|14569.8|14554.8|14570|14555|14569.8|14554.8|0
1651506190000|2022-05-02 15:43:10|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|5
1651506220000|2022-05-02 15:43:40|14570.8|14555.8|14570.6|14555.6|14570.8|14555.8|14570.6|14555.6|2
1651506230000|2022-05-02 15:43:50|14571.7|14556.7|14573.3|14558.3|14576.2|14561.2|14571.7|14556.7|6
1651506240000|2022-05-02 15:44:00|14572.5|14557.5|14573.5|14558.5|14574.7|14559.7|14572.5|14557.5|2
1651506250000|2022-05-02 15:44:10|14574.7|14559.7|14575.6|14560.6|14575.9|14560.9|14574.7|14559.7|0
1651506260000|2022-05-02 15:44:20|14577.6|14562.6|14577.6|14562.6|14577.6|14562.6|14577.6|14562.6|0
1651506270000|2022-05-02 15:44:30|14583|14568|14579.7|14564.7|14583|14568|14579.7|14564.7|17
1651506280000|2022-05-02 15:44:40|14577.9|14562.9|14573|14558|14577.9|14562.9|14569.1|14554.1|16
1651506290000|2022-05-02 15:44:50|14572.6|14557.6|14573.4|14558.4|14573.4|14558.4|14572.6|14557.6|0
1651506300000|2022-05-02 15:45:00|14571.3|14556.3|14570.5|14555.5|14571.3|14556.3|14570.5|14555.5|0
1651506310000|2022-05-02 15:45:10|||||||||3
1651506320000|2022-05-02 15:45:20|14570.1|14555.1|14570.5|14555.5|14570.5|14555.5|14570|14555|1
1651506340000|2022-05-02 15:45:40|14570.9|14555.9|14575.1|14560.1|14576.9|14561.9|14570.9|14555.9|2
1651506350000|2022-05-02 15:45:50|14575.5|14560.5|14579.9|14564.9|14579.9|14564.9|14575.5|14560.5|2
1651506360000|2022-05-02 15:46:00|14579.5|14564.5|14576.5|14561.5|14579.5|14564.5|14576.5|14561.5|6
1651506370000|2022-05-02 15:46:10|14576|14561|14576.5|14561.5|14576.5|14561.5|14576|14561|1
1651506380000|2022-05-02 15:46:20|14576.9|14561.9|14576.2|14561.2|14576.9|14561.9|14576.2|14561.2|0
1651506390000|2022-05-02 15:46:30|14574.9|14559.9|14574.9|14559.9|14574.9|14559.9|14574.9|14559.9|1
1651506400000|2022-05-02 15:46:40|14574.8|14559.8|14581.2|14566.2|14581.2|14566.2|14574.8|14559.8|2
1651506410000|2022-05-02 15:46:50|14581.7|14566.7|14579.3|14564.3|14581.7|14566.7|14579.3|14564.3|4
1651506420000|2022-05-02 15:47:00|14579|14564|14570.6|14555.6|14581.9|14564|14569.4|14543|20
1651506430000|2022-05-02 15:47:10|14575.6|14560.6|14575.3|14560.3|14576.9|14561.9|14575.3|14560.3|17
1651506440000|2022-05-02 15:47:20|14574.9|14559.9|14572|14557|14575.7|14560.7|14572|14557|1
1651506450000|2022-05-02 15:47:30|14579.9|14554.9|14578|14563|14580.4|14563.4|14575|14554.9|12
1651506460000|2022-05-02 15:47:40|14578.4|14563.4|14575.9|14560.9|14578.4|14563.4|14575.9|14560.9|1
1651506470000|2022-05-02 15:47:50|14573.4|14558.4|14573.4|14558.4|14575.1|14560.1|14573.4|14558.4|1
1651506480000|2022-05-02 15:48:00|14572.6|14557.6|14565.2|14550.2|14572.6|14557.6|14563.9|14548.9|3
1651506490000|2022-05-02 15:48:10|14565.6|14550.6|14564.7|14549.7|14565.6|14550.6|14564.7|14549.7|2
1651506500000|2022-05-02 15:48:20|14560.8|14545.8|14554.2|14539.2|14562.9|14547.9|14554.2|14539.2|7
1651506510000|2022-05-02 15:48:30|14543.6|14528.6|14546.4|14531.4|14546.4|14531.4|14543.1|14528.1|1
1651506520000|2022-05-02 15:48:40|||||||||1
1651506530000|2022-05-02 15:48:50|14546|14531|14542.9|14527.9|14547.4|14532.4|14542.9|14527.9|2
1651506540000|2022-05-02 15:49:00|14542.7|14527.7|14532.6|14517.6|14542.8|14527.7|14532.6|14517.2|1
1651506550000|2022-05-02 15:49:10|14533|14518|14532.6|14517.6|14533.1|14518.1|14532.6|14517.6|0
1651506560000|2022-05-02 15:49:20|14533|14518|14533.6|14518.6|14533.6|14518.6|14533|14518|1
1651506570000|2022-05-02 15:49:30|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|9
1651506580000|2022-05-02 15:49:40|14538.9|14523.9|14538.2|14523.2|14540.1|14525.1|14538.2|14523.2|4
1651506590000|2022-05-02 15:49:50|14546.6|14521.6|14551.7|14526.7|14551.7|14526.7|14546.6|14521.6|1
1651506600000|2022-05-02 15:50:00|14552.7|14527.7|14544.2|14529.2|14552.7|14529.2|14544.2|14527.7|0
1651506610000|2022-05-02 15:50:10|14544.5|14529.5|14545.2|14530.2|14545.4|14530.4|14544.5|14529.5|1
1651506620000|2022-05-02 15:50:20|14548|14533|14549.9|14534.9|14549.9|14534.9|14548|14533|3
1651506630000|2022-05-02 15:50:30|14550.1|14535.1|14550.2|14535.2|14550.2|14535.2|14549.1|14534.1|2
1651506640000|2022-05-02 15:50:40|14550.6|14535.6|14553.7|14538.7|14554|14539|14550.6|14535.6|2
1651506650000|2022-05-02 15:50:50|14554.4|14539.4|14558.8|14543.8|14559.2|14544.2|14554.4|14539.4|2
1651506660000|2022-05-02 15:51:00|14559.6|14544.6|14559.6|14544.6|14559.6|14544.6|14559.6|14544.6|0
1651506690000|2022-05-02 15:51:30|14562.1|14547.1|14562.1|14547.1|14562.1|14547.1|14562.1|14547.1|0
1651506710000|2022-05-02 15:51:50|14562.6|14547.6|14561.8|14546.8|14562.6|14547.6|14561.8|14546.8|3
1651506720000|2022-05-02 15:52:00|14562.6|14547.6|14564.2|14549.2|14564.6|14549.6|14562.6|14547.6|2
1651506730000|2022-05-02 15:52:10|14564.6|14549.6|14565.3|14550.3|14570.9|14555.9|14564.6|14549.6|6
1651506740000|2022-05-02 15:52:20|14564.9|14549.9|14565.4|14550.4|14568.6|14553.6|14564.9|14549.9|0
1651506750000|2022-05-02 15:52:30|14568.2|14553.2|14568.2|14553.2|14568.2|14553.2|14568.2|14553.2|1
1651506760000|2022-05-02 15:52:40|14567.8|14552.8|14569|14554|14569.4|14554.4|14567.8|14552.8|0
1651506770000|2022-05-02 15:52:50|14567.6|14552.6|14564.4|14549.4|14567.7|14552.7|14564.4|14549.4|5
1651506790000|2022-05-02 15:53:10|14564.6|14549.6|14564.6|14549.6|14564.6|14549.6|14564.6|14549.6|0
1651506820000|2022-05-02 15:53:40|14564.4|14549.4|14551.9|14536.9|14564.4|14549.4|14549|14534|3
1651506830000|2022-05-02 15:53:50|14549.9|14534.9|14553.2|14538.2|14553.2|14538.2|14549.1|14534.1|0
1651506840000|2022-05-02 15:54:00|14556.3|14541.3|14554.8|14539.8|14556.3|14541.3|14554.8|14539.8|1
1651506850000|2022-05-02 15:54:10|14555.4|14540.4|14555.3|14540.3|14555.4|14540.4|14555.3|14540.3|1
1651506860000|2022-05-02 15:54:20|14556|14541|14557.7|14542.7|14557.7|14542.7|14556|14541|1
1651506870000|2022-05-02 15:54:30|14557.2|14542.2|14562.4|14547.4|14562.4|14547.4|14557.2|14542.2|1
1651506880000|2022-05-02 15:54:40|14561.6|14546.6|14559.4|14544.4|14561.6|14546.6|14559.4|14544.4|2
1651506890000|2022-05-02 15:54:50|14559.7|14544.7|14559.2|14544.2|14561.4|14546.4|14559.2|14544.2|0
1651506900000|2022-05-02 15:55:00|14558.8|14543.8|14557.4|14542.4|14558.9|14543.9|14557.4|14542.4|2
1651506910000|2022-05-02 15:55:10|14556.9|14541.9|14556.1|14541.1|14556.9|14541.9|14555.4|14540.4|4
1651506920000|2022-05-02 15:55:20|14554.6|14539.6|14550.7|14535.7|14556.1|14541.1|14550.7|14535.7|3
1651506950000|2022-05-02 15:55:50|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|0
1651506970000|2022-05-02 15:56:10|14551.3|14536.3|14554.7|14539.7|14554.7|14539.7|14550.9|14535.9|4
1651506980000|2022-05-02 15:56:20|14553.9|14538.9|14546.8|14531.8|14553.9|14538.9|14544.7|14529.7|4
1651506990000|2022-05-02 15:56:30|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|0
1651507000000|2022-05-02 15:56:40|14546.2|14531.2|14543.7|14528.7|14546.2|14531.2|14543.7|14528.7|1
1651507010000|2022-05-02 15:56:50|14542.9|14527.9|14537.7|14522.7|14542.9|14527.9|14537.4|14522.4|0
1651507020000|2022-05-02 15:57:00|14537.3|14522.3|14536.8|14521.8|14537.3|14522.3|14536.8|14521.8|0
1651507030000|2022-05-02 15:57:10|14528.9|14513.9|14531.9|14494.4|14531.9|14514.4|14525.7|14494.4|5
1651507040000|2022-05-02 15:57:20|14525.2|14510.2|14526.2|14501.2|14532.9|14510.2|14525.2|14495.4|1
1651507060000|2022-05-02 15:57:40|14517.5|14502.5|14516.2|14501.2|14517.5|14502.5|14515.4|14500.4|0
1651507070000|2022-05-02 15:57:50|14514.2|14499.2|14513.7|14498.7|14514.2|14499.2|14513.2|14498.2|0
1651507080000|2022-05-02 15:58:00|14513.2|14498.2|14515.6|14500.6|14518.7|14503.7|14513.2|14498.2|1
1651507100000|2022-05-02 15:58:20|14515.2|14500.2|14508.4|14483.4|14515.2|14500.2|14506.3|14482.5|1
1651507110000|2022-05-02 15:58:30|14504.1|14489.1|14489.9|14474.9|14508.6|14489.1|14489.9|14474.9|4
1651507120000|2022-05-02 15:58:40|14491.2|14476.2|14493.3|14478.3|14498.7|14483.7|14491.2|14476.2|0
1651507130000|2022-05-02 15:58:50|14492.9|14477.9|14474.5|14437|14494.8|14479.8|14465.2|14436.1|44
1651507140000|2022-05-02 15:59:00|14471.9|14456.9|14467.7|14442.7|14478|14463|14463.2|14432.2|12
1651507150000|2022-05-02 15:59:10|14468.9|14443.9|14464.2|14449.2|14468.9|14449.2|14464.2|14443.4|1
1651507160000|2022-05-02 15:59:20|14463.4|14448.4|14421.1|14396.1|14464.2|14449.2|14415.7|14396.1|9
1651507170000|2022-05-02 15:59:30|14417|14402|14433.2|14395.7|14433.2|14402|14417|14395.7|2
1651507180000|2022-05-02 15:59:40|14446.3|14408.8|14447.1|14432.1|14447.1|14432.1|14444.5|14408.8|11
1651507190000|2022-05-02 15:59:50|14449|14434|14445.8|14430.8|14449|14434|14445.4|14430.4|5
1651507200000|2022-05-02 16:00:00|14465.4|14440.4|14483.2|14458.2|14483.2|14458.2|14465.4|14440.4|2
1651507210000|2022-05-02 16:00:10|14492.4|14454.9|14483.9|14458.9|14493.1|14458.9|14483.9|14454.9|0
1651507220000|2022-05-02 16:00:20|14482.8|14457.8|14483.2|14458.2|14483.2|14458.2|14482.8|14457.8|0
1651507230000|2022-05-02 16:00:30|14482.8|14457.8|14478.1|14463.1|14484.2|14463.3|14478.1|14457.8|3
1651507240000|2022-05-02 16:00:40|14481.6|14466.6|14478.3|14463.3|14482.3|14467.3|14478.3|14463.3|1
1651507260000|2022-05-02 16:01:00|14478.4|14463.4|14488.5|14473.5|14488.5|14473.5|14478.4|14463.4|3
1651507270000|2022-05-02 16:01:10|14484|14469|14483.7|14468.7|14484|14469|14483.6|14468.6|3
1651507280000|2022-05-02 16:01:20|14485.3|14470.3|14487.2|14472.2|14487.2|14472.2|14485.3|14470.3|0
1651507290000|2022-05-02 16:01:30|14487.6|14472.6|14487.7|14472.7|14487.7|14472.7|14487.6|14472.6|0
1651507310000|2022-05-02 16:01:50|14483.7|14468.7|14484.7|14469.7|14484.7|14469.7|14483.7|14468.7|1
1651507320000|2022-05-02 16:02:00|14484.2|14469.2|14486.1|14471.1|14486.1|14471.1|14484.2|14469.2|0
1651507330000|2022-05-02 16:02:10|14484.1|14469.1|14484.2|14469.2|14488.2|14473.2|14483.7|14468.7|8
1651507340000|2022-05-02 16:02:20|14484.7|14469.7|14495.3|14480.3|14496.2|14481.2|14484.7|14469.7|2
1651507350000|2022-05-02 16:02:30|14496.1|14481.1|14497.3|14482.3|14498.9|14483.9|14496.1|14481.1|13
1651507360000|2022-05-02 16:02:40|14498.3|14483.3|14499.1|14484.1|14503.1|14488.1|14498.3|14483.3|2
1651507370000|2022-05-02 16:02:50|14498.7|14483.7|14474.8|14437.3|14500.1|14483.7|14474.8|14437.3|19
1651507380000|2022-05-02 16:03:00|14470.6|14445.6|14491.3|14453.8|14491.7|14476.7|14470.6|14445.6|3
1651507390000|2022-05-02 16:03:10|14475|14460|14486.2|14461.2|14489.9|14474.9|14473.2|14456.7|1
1651507400000|2022-05-02 16:03:20|14486.7|14461.7|14502.7|14487.7|14502.7|14487.7|14482.9|14461.7|2
1651507410000|2022-05-02 16:03:30|14502.8|14487.8|14504.5|14489.5|14505.9|14490.9|14502.3|14487.3|3
1651507420000|2022-05-02 16:03:40|14504.9|14489.9|14495.3|14480.3|14505.4|14490.4|14492.8|14460.6|2
1651507430000|2022-05-02 16:03:50|14495|14480|14496.1|14481.1|14500.1|14485.1|14495|14480|1
1651507440000|2022-05-02 16:04:00|14496.5|14481.5|14494.3|14456.8|14498.6|14483.6|14493.8|14456.3|11
1651507450000|2022-05-02 16:04:10|14479|14441.5|14474.7|14437.2|14479|14441.5|14474.7|14437.2|1
1651507460000|2022-05-02 16:04:20|14473.7|14436.2|14478.2|14440.7|14478.2|14440.7|14472.3|14434.8|6
1651507470000|2022-05-02 16:04:30|14479.3|14441.8|14481.3|14443.8|14481.3|14443.8|14479.3|14441.8|0
1651507480000|2022-05-02 16:04:40|14479.1|14441.6|14464.2|14426.7|14479.2|14441.7|14462.7|14425.2|24
1651507490000|2022-05-02 16:04:50|14467.2|14429.7|14468.4|14430.9|14470.7|14433.2|14466.2|14428.7|0
1651507500000|2022-05-02 16:05:00|14468.3|14430.8|14471|14446|14471|14447.5|14462.5|14430.8|0
1651507510000|2022-05-02 16:05:10|14469.6|14444.6|14466|14451|14469.6|14451|14463|14444|2
1651507520000|2022-05-02 16:05:20|14466.8|14451.8|14473|14458|14474.1|14458|14466.8|14449|0
1651507530000|2022-05-02 16:05:30|14472.9|14457.9|14476.1|14451.1|14484.3|14457.9|14472.9|14446.8|1
1651507540000|2022-05-02 16:05:40|14474|14459|14471|14456|14483.3|14461.5|14471|14456|3
1651507550000|2022-05-02 16:05:50|14471.8|14456.8|14465.1|14450.1|14472|14457|14465.1|14450.1|5
1651507560000|2022-05-02 16:06:00|14465.5|14450.5|14466.5|14451.5|14474.7|14451.9|14463.5|14448.5|2
1651507570000|2022-05-02 16:06:10|14466.9|14451.9|14471.1|14456.1|14471.1|14456.1|14466.9|14451.9|1
1651507580000|2022-05-02 16:06:20|14471.9|14456.9|14471.9|14456.9|14471.9|14456.9|14471.9|14456.9|0
1651507630000|2022-05-02 16:07:10|14476.8|14461.8|14483|14468|14483|14468|14476.8|14461.8|1
1651507640000|2022-05-02 16:07:20|14483.1|14468.1|14509.1|14494.1|14509.1|14494.1|14483.1|14468.1|5
1651507650000|2022-05-02 16:07:30|14509.2|14494.2|14509.4|14494.4|14509.6|14494.6|14508.2|14493.2|5
1651507660000|2022-05-02 16:07:40|14510.1|14495.1|14506.6|14491.6|14510.1|14495.1|14506.6|14491.6|1
1651507670000|2022-05-02 16:07:50|14502.5|14487.5|14501|14486|14502.5|14487.5|14501|14486|2
1651507680000|2022-05-02 16:08:00|14501.4|14486.4|14502.9|14487.9|14502.9|14487.9|14501.4|14486.4|0
1651507690000|2022-05-02 16:08:10|14503.3|14488.3|14502.9|14487.9|14503.3|14488.3|14502.9|14487.9|0
1651507720000|2022-05-02 16:08:40|14501.9|14486.9|14501.6|14486.6|14501.9|14486.9|14501.5|14486.5|1
1651507730000|2022-05-02 16:08:50|14500.7|14485.7|14500.6|14485.6|14500.7|14485.7|14500.6|14485.6|0
1651507750000|2022-05-02 16:09:10|14500.3|14475.3|14500.3|14475.3|14500.3|14475.3|14500.3|14475.3|1
1651507760000|2022-05-02 16:09:20|14500.7|14475.7|14500.8|14475.8|14500.8|14475.8|14500.7|14475.7|0
1651507770000|2022-05-02 16:09:30|14499.3|14474.3|14491.9|14476.9|14499.3|14478.5|14491.9|14474.3|0
1651507780000|2022-05-02 16:09:40|14491.8|14476.8|14491.8|14476.8|14491.8|14476.8|14491.8|14476.8|0
1651507800000|2022-05-02 16:10:00|14493.4|14478.4|14493.8|14478.8|14493.8|14478.8|14493.4|14478.4|0
1651507840000|2022-05-02 16:10:40|14493.7|14478.7|14493.7|14478.7|14493.7|14478.7|14493.7|14478.7|0
1651507850000|2022-05-02 16:10:50|14491.2|14476.2|14487.3|14472.3|14493.7|14478.7|14486.9|14471.9|5
1651507860000|2022-05-02 16:11:00|14499.7|14474.7|14499.7|14474.7|14499.7|14474.7|14499.7|14474.7|2
1651507870000|2022-05-02 16:11:10|14499.4|14474.4|14495.1|14480.1|14499.4|14480.2|14495|14474.4|0
1651507880000|2022-05-02 16:11:20|14494.3|14479.3|14494.7|14479.7|14494.7|14479.7|14493.8|14478.8|0
1651507890000|2022-05-02 16:11:30|14494.4|14479.4|14500.7|14485.7|14500.7|14485.7|14494.4|14479.4|1
1651507900000|2022-05-02 16:11:40|14501.1|14486.1|14503.6|14488.6|14503.6|14488.6|14501.1|14486.1|0
1651507910000|2022-05-02 16:11:50|14503.3|14488.3|14506.8|14491.8|14506.8|14491.8|14503.3|14488.3|1
1651507920000|2022-05-02 16:12:00|14506.9|14491.9|14519.5|14504.5|14520|14505|14506.9|14491.9|21
1651507930000|2022-05-02 16:12:10|14519.4|14504.4|14519.4|14504.4|14519.4|14504.4|14519.4|14504.4|0
1651507940000|2022-05-02 16:12:20|14519.9|14504.9|14521.8|14506.8|14521.8|14506.8|14519.9|14504.9|1
1651507950000|2022-05-02 16:12:30|14523|14508|14521.9|14506.9|14523.3|14508.3|14520.9|14505.9|2
1651507960000|2022-05-02 16:12:40|14522.3|14507.3|14521.3|14506.3|14524.3|14509.3|14521.3|14506.3|1
1651507970000|2022-05-02 16:12:50|14521.5|14506.5|14527.5|14512.5|14527.5|14512.5|14521.5|14506.5|2
1651507980000|2022-05-02 16:13:00|14529|14514|14529.2|14514.2|14529.2|14514.2|14527.4|14512.4|27
1651507990000|2022-05-02 16:13:10|14529.6|14514.6|14529.6|14514.6|14529.6|14514.6|14529.6|14514.6|3
1651508000000|2022-05-02 16:13:20|14530|14515|14544.6|14519.6|14544.6|14521.2|14530|14515|12
1651508010000|2022-05-02 16:13:30|14544.8|14519.8|14542|14527|14544.8|14527|14539.7|14519.3|2
1651508030000|2022-05-02 16:13:50|14542.8|14527.8|14546.6|14531.6|14546.6|14531.6|14542.7|14527.7|4
1651508040000|2022-05-02 16:14:00|14546.2|14531.2|14532.1|14517.1|14546.6|14531.6|14532.1|14517.1|5
1651508050000|2022-05-02 16:14:10|14532.3|14517.3|14530.8|14515.8|14532.3|14517.3|14530.8|14515.8|0
1651508060000|2022-05-02 16:14:20|14530.6|14515.6|14530.6|14515.6|14530.6|14515.6|14530.6|14515.6|2
1651508070000|2022-05-02 16:14:30|14530|14515|14530|14515|14530.5|14515.5|14530|14515|0
1651508080000|2022-05-02 16:14:40|14529.9|14514.9|14529.9|14514.9|14529.9|14514.9|14529.9|14514.9|0
1651508090000|2022-05-02 16:14:50|14530.4|14515.4|14526|14511|14530.4|14515.4|14526|14511|1
1651508100000|2022-05-02 16:15:00|14523.5|14508.5|14521.8|14506.8|14523.9|14508.9|14521.4|14506.4|3
1651508110000|2022-05-02 16:15:10|14522.1|14507.1|14524.1|14509.1|14524.1|14509.1|14522.1|14507.1|1
1651508130000|2022-05-02 16:15:30|14524.4|14509.4|14524.9|14509.9|14524.9|14509.9|14524.4|14509.4|0
1651508140000|2022-05-02 16:15:40|14529.8|14514.8|14530.4|14515.4|14530.4|14515.4|14529.8|14514.8|1
1651508150000|2022-05-02 16:15:50|14529.9|14514.9|14529.9|14514.9|14530.3|14515.3|14529.9|14514.9|2
1651508160000|2022-05-02 16:16:00|14530.6|14515.6|14534.6|14519.6|14534.6|14519.6|14530.6|14515.6|1
1651508170000|2022-05-02 16:16:10|14535.1|14520.1|14535.1|14520.1|14535.9|14520.9|14535.1|14520.1|0
1651508180000|2022-05-02 16:16:20|14534.7|14519.7|14530.1|14515.1|14534.7|14519.7|14530.1|14515.1|2
1651508190000|2022-05-02 16:16:30|14529.7|14514.7|14532.8|14517.8|14532.8|14517.8|14528.7|14513.7|1
1651508200000|2022-05-02 16:16:40|14535.5|14520.5|14537|14522|14537.8|14522.8|14535.5|14520.5|0
1651508220000|2022-05-02 16:17:00|14537.4|14522.4|14540|14525|14541.9|14526.9|14537.4|14522.4|3
1651508230000|2022-05-02 16:17:10|14541.2|14526.2|14550.8|14535.8|14550.8|14535.8|14541.2|14526.2|15
1651508240000|2022-05-02 16:17:20|14551|14536|14551|14536|14551|14536|14551|14536|1
1651508250000|2022-05-02 16:17:30|14551.7|14536.7|14551.3|14536.3|14551.8|14536.8|14551.3|14536.3|1
1651508280000|2022-05-02 16:18:00|14552|14537|14541.3|14526.3|14552|14537|14541.2|14526.2|6
1651508360000|2022-05-02 16:19:20|14542.3|14527.3|14542.3|14527.3|14543.3|14528.3|14542.3|14527.3|0
1651508380000|2022-05-02 16:19:40|14541.9|14526.9|14540.2|14525.2|14541.9|14526.9|14540.2|14525.2|2
1651508390000|2022-05-02 16:19:50|14540.3|14525.3|14534|14519|14540.3|14525.3|14534|14519|1
1651508440000|2022-05-02 16:20:40|14534.1|14519.1|14530.5|14515.5|14534.1|14519.1|14530|14515|1
1651508450000|2022-05-02 16:20:50|14531.1|14516.1|14531.3|14516.3|14531.3|14516.3|14531.1|14516.1|0
1651508460000|2022-05-02 16:21:00|14531.5|14516.5|14534.4|14519.4|14535.5|14520.5|14531.5|14516.5|1
1651508470000|2022-05-02 16:21:10|14534.8|14519.8|14538.9|14523.9|14538.9|14523.9|14534.8|14519.8|2
1651508480000|2022-05-02 16:21:20|14538.1|14523.1|14538.1|14523.1|14538.1|14523.1|14538.1|14523.1|0
1651508510000|2022-05-02 16:21:50|14538.5|14523.5|14538.6|14523.6|14539.1|14524.1|14538.5|14523.5|8
1651508520000|2022-05-02 16:22:00|14539|14524|14538.7|14523.7|14540.4|14525.4|14538.7|14523.7|3
1651508530000|2022-05-02 16:22:10|14538.4|14523.4|14538.4|14523.4|14538.4|14523.4|14538.4|14523.4|1
1651508540000|2022-05-02 16:22:20|14531|14516|14530.9|14515.9|14531.7|14516.7|14529.3|14514.3|9
1651508550000|2022-05-02 16:22:30|14530.2|14515.2|14529|14514|14530.2|14515.2|14529|14514|0
1651508560000|2022-05-02 16:22:40|14529.5|14514.5|14532.2|14517.2|14532.2|14517.2|14529|14514|2
1651508570000|2022-05-02 16:22:50|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|14531.2|14516.2|0
1651508580000|2022-05-02 16:23:00|14532|14517|14539.6|14524.6|14539.6|14524.6|14532|14517|2
1651508590000|2022-05-02 16:23:10|14539.8|14524.8|14539.8|14524.8|14539.8|14524.8|14539.8|14524.8|0
1651508610000|2022-05-02 16:23:30|14539.9|14524.9|14540.2|14525.2|14540.2|14525.2|14539.9|14524.9|2
1651508620000|2022-05-02 16:23:40|14542.7|14527.7|14545.2|14530.2|14545.2|14530.2|14542.7|14527.7|2
1651508630000|2022-05-02 16:23:50|14545.7|14530.7|14545.7|14530.7|14545.7|14530.7|14545.7|14530.7|0
1651508640000|2022-05-02 16:24:00|14546.1|14531.1|14546.2|14531.2|14546.2|14531.2|14546.1|14531.1|0
1651508650000|2022-05-02 16:24:10|14546.7|14531.7|14543.7|14528.7|14546.7|14531.7|14538.8|14523.8|6
1651508660000|2022-05-02 16:24:20|14543.4|14528.4|14544.3|14529.3|14544.3|14529.3|14543.4|14528.4|0
1651508670000|2022-05-02 16:24:30|14543.9|14528.9|14543.9|14528.9|14543.9|14528.9|14543.9|14528.9|1
1651508680000|2022-05-02 16:24:40|14544.8|14529.8|14544.8|14529.8|14544.8|14529.8|14544.8|14529.8|0
1651508700000|2022-05-02 16:25:00|14546.5|14531.5|14547.8|14532.8|14548.3|14533.3|14546.5|14531.5|1
1651508710000|2022-05-02 16:25:10|14548.3|14533.3|14548.3|14533.3|14548.3|14533.3|14548.3|14533.3|0
1651508720000|2022-05-02 16:25:20|14546.1|14531.1|14547|14532|14547|14532|14546.1|14531.1|1
1651508740000|2022-05-02 16:25:40|14530.1|14515.1|14534.6|14519.6|14534.6|14519.6|14530.1|14515.1|1
1651508750000|2022-05-02 16:25:50|14534.1|14519.1|14540.5|14525.5|14540.5|14525.5|14534.1|14519.1|0
1651508760000|2022-05-02 16:26:00|14540.7|14525.7|14541.5|14526.5|14541.5|14526.5|14540.7|14525.7|0
1651508770000|2022-05-02 16:26:10|14542.4|14527.4|14543.4|14528.4|14543.4|14528.4|14542.4|14527.4|0
1651508780000|2022-05-02 16:26:20|14545.8|14530.8|14547|14532|14547|14532|14545.8|14530.8|0
1651508790000|2022-05-02 16:26:30|14547.3|14532.3|14547.3|14532.3|14547.3|14532.3|14547.3|14532.3|0
1651508800000|2022-05-02 16:26:40|14547.8|14532.8|14548.3|14533.3|14548.3|14533.3|14547.8|14532.8|0
1651508820000|2022-05-02 16:27:00|14548.2|14533.2|14550.5|14535.5|14556.5|14541.5|14548.2|14533.2|6
1651508830000|2022-05-02 16:27:10|14550.9|14535.9|14542.9|14527.9|14551|14536|14542.9|14527.9|1
1651508840000|2022-05-02 16:27:20|14543.3|14528.3|14543.8|14528.8|14546.2|14531.2|14540.3|14525.3|2
1651508850000|2022-05-02 16:27:30|14544.2|14529.2|14544.2|14529.2|14544.2|14529.2|14544.2|14529.2|1
1651508860000|2022-05-02 16:27:40|14545.6|14530.6|14545.2|14530.2|14545.6|14530.6|14545.2|14530.2|0
1651508870000|2022-05-02 16:27:50|14544.7|14529.7|14544.7|14529.7|14544.7|14529.7|14544.7|14529.7|0
1651508890000|2022-05-02 16:28:10|14546.9|14531.9|14546.8|14531.8|14547.1|14532.1|14546.8|14531.8|2
1651508910000|2022-05-02 16:28:30|14546.6|14531.6|14545.2|14530.2|14546.6|14531.6|14545.2|14530.2|5
1651508920000|2022-05-02 16:28:40|14544.8|14529.8|14545.2|14530.2|14545.2|14530.2|14544.8|14529.8|0
1651508930000|2022-05-02 16:28:50|14545.3|14530.3|14546|14531|14546|14531|14541.6|14526.6|5
1651508940000|2022-05-02 16:29:00|14547.3|14532.3|14545.5|14530.5|14549.5|14534.5|14545.1|14530.1|4
1651508950000|2022-05-02 16:29:10|14546|14531|14546|14531|14546|14531|14545.1|14530.1|0
1651508970000|2022-05-02 16:29:30|14545.9|14530.9|14545.9|14530.9|14545.9|14530.9|14545.9|14530.9|0
1651508980000|2022-05-02 16:29:40|14545.8|14530.8|14545.8|14530.8|14545.8|14530.8|14545.8|14530.8|0
1651509000000|2022-05-02 16:30:00|14542.4|14527.4|14543.1|14528.1|14543.1|14528.1|14541.5|14526.5|3
1651509010000|2022-05-02 16:30:10|14541.8|14526.8|14541.8|14526.8|14541.8|14526.8|14541.8|14526.8|0
1651509020000|2022-05-02 16:30:20|14541|14526|14543.1|14528.1|14543.1|14528.1|14541|14526|0
1651509030000|2022-05-02 16:30:30|14544|14529|14543.3|14528.3|14544.7|14529.7|14543.3|14528.3|5
1651509040000|2022-05-02 16:30:40|14541.9|14526.9|14541.9|14526.9|14542.3|14527.3|14541.9|14526.9|0
1651509050000|2022-05-02 16:30:50|14542.3|14527.3|14545.2|14530.2|14545.8|14530.8|14542.3|14527.3|2
1651509060000|2022-05-02 16:31:00|14546.5|14531.5|14550.7|14535.7|14551.7|14536.7|14546.5|14531.5|2
1651509070000|2022-05-02 16:31:10|14549.9|14534.9|14549.7|14534.7|14550.5|14535.5|14549.7|14534.7|0
1651509080000|2022-05-02 16:31:20|14549.3|14534.3|14548.5|14533.5|14549.7|14534.7|14548.5|14533.5|0
1651509090000|2022-05-02 16:31:30|14549.3|14534.3|14549.3|14534.3|14549.3|14534.3|14549.3|14534.3|0
1651509100000|2022-05-02 16:31:40|14548.9|14533.9|14548.6|14533.6|14548.9|14533.9|14548.1|14533.1|0
1651509110000|2022-05-02 16:31:50|14547|14532|14549.9|14534.9|14549.9|14534.9|14546.1|14531.1|2
1651509120000|2022-05-02 16:32:00|14549.5|14534.5|14548.9|14533.9|14549.9|14534.9|14548.1|14533.1|1
1651509130000|2022-05-02 16:32:10|14549.9|14534.9|14550.9|14535.9|14550.9|14535.9|14549|14534|0
1651509140000|2022-05-02 16:32:20|14552.2|14537.2|14551.3|14536.3|14552.4|14537.4|14551.2|14536.2|2
1651509150000|2022-05-02 16:32:30|14551.7|14536.7|14551.8|14536.8|14552.2|14537.2|14551.7|14536.7|0
1651509160000|2022-05-02 16:32:40|14551.7|14536.7|14551.3|14536.3|14551.7|14536.7|14551.3|14536.3|2
1651509170000|2022-05-02 16:32:50|14549.4|14534.4|14549.1|14534.1|14550.4|14535.4|14549|14534|3
1651509180000|2022-05-02 16:33:00|14549|14534|14557.4|14542.4|14557.4|14542.4|14549|14534|4
1651509190000|2022-05-02 16:33:10|14558.1|14543.1|14557.7|14542.7|14558.2|14543.2|14557.7|14542.7|1
1651509200000|2022-05-02 16:33:20|14557.8|14542.8|14555.6|14540.6|14557.8|14542.8|14555.6|14540.6|1
1651509210000|2022-05-02 16:33:30|14555.2|14540.2|14556.9|14541.9|14556.9|14541.9|14555.2|14540.2|2
1651509220000|2022-05-02 16:33:40|14558.5|14543.5|14559.4|14544.4|14559.4|14544.4|14558.5|14543.5|1
1651509230000|2022-05-02 16:33:50|14558.9|14543.9|14558.5|14543.5|14558.9|14543.9|14558.5|14543.5|0
1651509240000|2022-05-02 16:34:00|14559.4|14544.4|14561.6|14546.6|14561.6|14546.6|14559.4|14544.4|3
1651509250000|2022-05-02 16:34:10|14561.3|14546.3|14557.4|14542.4|14561.3|14546.3|14557.4|14542.4|7
1651509260000|2022-05-02 16:34:20|14557.9|14542.9|14558.1|14543.1|14558.1|14543.1|14557.9|14542.9|0
1651509270000|2022-05-02 16:34:30|14555.5|14540.5|14555.3|14540.3|14555.5|14540.5|14555.3|14540.3|0
1651509280000|2022-05-02 16:34:40|14554.9|14539.9|14554.1|14539.1|14554.9|14539.9|14554.1|14539.1|3
1651509290000|2022-05-02 16:34:50|14553.7|14538.7|14554|14539|14554.1|14539.1|14553.6|14538.6|0
1651509300000|2022-05-02 16:35:00|14553.6|14538.6|14553.6|14538.6|14553.6|14538.6|14553.6|14538.6|1
1651509310000|2022-05-02 16:35:10|14553.1|14538.1|14553.1|14538.1|14553.1|14538.1|14553.1|14538.1|0
1651509320000|2022-05-02 16:35:20|14550.6|14535.6|14544.5|14529.5|14552.3|14536.4|14544.5|14527.3|6
1651509330000|2022-05-02 16:35:30|14544.2|14529.2|14541.3|14526.3|14544.2|14529.2|14541.3|14526.3|0
1651509340000|2022-05-02 16:35:40|14540.9|14525.9|14539.9|14524.9|14540.9|14525.9|14539.9|14524.9|0
1651509350000|2022-05-02 16:35:50|14539.6|14524.6|14540.1|14525.1|14540.1|14525.1|14539.5|14524.5|0
1651509360000|2022-05-02 16:36:00|14541.3|14526.3|14540.1|14525.1|14541.3|14526.3|14539.7|14524.7|1
1651509370000|2022-05-02 16:36:10|14538.9|14523.9|14506.8|14491.8|14539.4|14523.9|14506.4|14490.6|7
1651509380000|2022-05-02 16:36:20|14508|14493|14507.3|14492.3|14513.7|14493.3|14507.3|14488.7|0
1651509390000|2022-05-02 16:36:30|14508.3|14493.3|14507.2|14492.2|14508.3|14493.3|14506.2|14491.2|0
1651509400000|2022-05-02 16:36:40|14505.8|14490.8|14505.3|14490.3|14506.2|14491.2|14505.3|14490.3|0
1651509410000|2022-05-02 16:36:50|14504.9|14489.9|14508|14493|14508|14493|14504.8|14489.8|3
1651509420000|2022-05-02 16:37:00|14508.1|14493.1|14523.3|14508.3|14523.3|14508.3|14508.1|14493.1|3
1651509430000|2022-05-02 16:37:10|14523.8|14508.8|14523.8|14508.8|14524.2|14509.2|14523.8|14508.8|1
1651509440000|2022-05-02 16:37:20|14524.3|14509.3|14524.3|14509.3|14524.3|14509.3|14523.8|14508.8|0
1651509450000|2022-05-02 16:37:30|14516.9|14491.9|14510|14495|14516.9|14495.2|14509.2|14490.7|1
1651509460000|2022-05-02 16:37:40|14517.2|14492.2|14537.8|14500.3|14537.8|14500.3|14512.4|14492.2|43
1651509470000|2022-05-02 16:37:50|14536.9|14499.4|14539.5|14502|14539.5|14502|14536.8|14499.3|0
1651509480000|2022-05-02 16:38:00|14541.9|14504.4|14547.6|14532.6|14547.6|14532.6|14541.9|14504.4|1
1651509490000|2022-05-02 16:38:10|14547.5|14532.5|14547.2|14532.2|14547.5|14532.5|14547.1|14532.1|0
1651509500000|2022-05-02 16:38:20|14548.4|14533.4|14548.5|14533.5|14548.5|14533.5|14548.4|14533.4|0
1651509510000|2022-05-02 16:38:30|14549.5|14534.5|14551.5|14536.5|14551.5|14536.5|14549.5|14534.5|0
1651509520000|2022-05-02 16:38:40|14551.7|14536.7|14537.8|14522.8|14551.7|14536.7|14537.8|14522.8|17
1651509530000|2022-05-02 16:38:50|14539|14524|14539.6|14524.6|14539.6|14524.6|14539|14524|5
1651509540000|2022-05-02 16:39:00|14541.5|14526.5|14541.5|14526.5|14541.5|14526.5|14541.5|14526.5|0
1651509550000|2022-05-02 16:39:10|14540.7|14525.7|14539.9|14524.9|14540.7|14525.7|14539.9|14524.9|0
1651509580000|2022-05-02 16:39:40|14538.7|14523.7|14539.2|14524.2|14539.2|14524.2|14538.7|14523.7|0
1651509600000|2022-05-02 16:40:00|14538.8|14523.8|14538.7|14523.7|14538.8|14523.8|14536.4|14521.4|4
1651509610000|2022-05-02 16:40:10|14538.9|14523.9|14540.9|14525.9|14540.9|14525.9|14538.9|14523.9|2
1651509620000|2022-05-02 16:40:20|14542.2|14527.2|14544.9|14529.9|14544.9|14529.9|14542.2|14527.2|5
1651509630000|2022-05-02 16:40:30|14544.5|14529.5|14544.4|14529.4|14544.5|14529.5|14544.4|14529.4|0
1651509640000|2022-05-02 16:40:40|14544.8|14529.8|14544.4|14529.4|14544.8|14529.8|14544.4|14529.4|1
1651509650000|2022-05-02 16:40:50|14543.9|14528.9|14543.9|14528.9|14543.9|14528.9|14543.9|14528.9|0
1651509660000|2022-05-02 16:41:00|14544.3|14529.3|14561.3|14546.3|14561.7|14546.7|14544.3|14529.3|4
1651509670000|2022-05-02 16:41:10|14561.7|14546.7|14561.8|14546.8|14561.8|14546.8|14561.7|14546.7|0
1651509680000|2022-05-02 16:41:20|14565.1|14550.1|14565.8|14550.8|14568.5|14553.5|14565.1|14550.1|8
1651509690000|2022-05-02 16:41:30|14565.6|14550.6|14558.8|14543.8|14565.6|14550.6|14558.6|14543.6|6
1651509700000|2022-05-02 16:41:40|14559.5|14544.5|14559.2|14544.2|14559.6|14544.6|14559.1|14544.1|0
1651509710000|2022-05-02 16:41:50|14559.5|14544.5|14559.1|14544.1|14559.6|14544.6|14559.1|14544.1|0
1651509720000|2022-05-02 16:42:00|14559.3|14544.3|14560.9|14545.9|14561.4|14546.4|14559.3|14544.3|4
1651509730000|2022-05-02 16:42:10|14561.1|14546.1|14562|14547|14562|14547|14561.1|14546.1|0
1651509740000|2022-05-02 16:42:20|14562.7|14547.7|14555|14540|14563.1|14548.1|14555|14540|2
1651509750000|2022-05-02 16:42:30|14554.1|14539.1|14553.7|14538.7|14554.1|14539.1|14553.7|14538.7|0
1651509760000|2022-05-02 16:42:40|14553.8|14538.8|14553.7|14538.7|14553.8|14538.8|14553.7|14538.7|0
1651509770000|2022-05-02 16:42:50|14553.3|14538.3|14546.8|14531.8|14553.3|14538.3|14545.4|14530.4|4
1651509780000|2022-05-02 16:43:00|14547.6|14532.6|14548.2|14533.2|14548.2|14533.2|14547.2|14532.2|1
1651509790000|2022-05-02 16:43:10|14551.2|14536.2|14541.9|14526.9|14551.2|14536.2|14541.9|14526.9|1
1651509800000|2022-05-02 16:43:20|14541.8|14526.8|14540.5|14525.5|14541.8|14526.8|14540.1|14525.1|1
1651509820000|2022-05-02 16:43:40|||||||||1
1651509830000|2022-05-02 16:43:50|14541.8|14526.8|14540.9|14525.9|14541.8|14526.8|14540.9|14525.9|0
1651509840000|2022-05-02 16:44:00|14540.5|14525.5|14540.6|14525.6|14544.2|14529.2|14540.5|14525.5|8
1651509850000|2022-05-02 16:44:10|14539.5|14524.5|14531.7|14516.7|14541|14526|14531.7|14516.7|3
1651509860000|2022-05-02 16:44:20|14530.5|14515.5|14526.7|14511.7|14530.5|14515.5|14526.7|14511.7|4
1651509870000|2022-05-02 16:44:30|14526|14511|14530.4|14515.4|14530.4|14515.4|14526|14511|1
1651509880000|2022-05-02 16:44:40|14532.2|14517.2|14532.9|14517.9|14532.9|14517.9|14531.9|14516.9|0
1651509890000|2022-05-02 16:44:50|14534.2|14519.2|14533.8|14518.8|14534.2|14519.2|14533.8|14518.8|1
1651509900000|2022-05-02 16:45:00|14533.9|14518.9|14526.2|14511.2|14536.3|14521.3|14526.2|14511.2|11
1651509920000|2022-05-02 16:45:20|14526.7|14511.7|14510.2|14495.2|14526.7|14511.7|14507.9|14492.9|10
1651509930000|2022-05-02 16:45:30|14508.3|14493.3|14509.1|14494.1|14509.1|14494.1|14508.3|14493.3|0
1651509940000|2022-05-02 16:45:40|14508.2|14493.2|14508.8|14493.8|14510.3|14495.3|14507.3|14492.3|1
1651509950000|2022-05-02 16:45:50|14509.9|14494.9|14510.4|14495.4|14510.6|14495.6|14508.9|14493.9|1
1651509960000|2022-05-02 16:46:00|14512.2|14497.2|14511|14496|14512.7|14497.7|14510|14495|0
1651509970000|2022-05-02 16:46:10|14511.8|14496.8|14510.6|14495.6|14512.7|14497.7|14509.2|14494.2|1
1651509980000|2022-05-02 16:46:20|14510.1|14495.1|14511.1|14496.1|14511.5|14496.5|14509.4|14494.4|0
1651509990000|2022-05-02 16:46:30|14511.6|14496.6|14510.8|14495.8|14512|14497|14510.3|14495.3|0
1651510000000|2022-05-02 16:46:40|14510.6|14495.6|14512.1|14497.1|14512.5|14497.5|14510.6|14495.6|0
1651510020000|2022-05-02 16:47:00|14512|14497|14519.8|14504.8|14519.8|14504.8|14512|14497|2
1651510030000|2022-05-02 16:47:10|14520.2|14505.2|14520.3|14505.3|14520.3|14505.3|14520.2|14505.2|0
1651510040000|2022-05-02 16:47:20|14520.1|14505.1|14521.1|14506.1|14522.8|14507.8|14520.1|14505.1|1
1651510050000|2022-05-02 16:47:30|14522|14507|14522.1|14507.1|14523.8|14508.8|14521.1|14506.1|1
1651510080000|2022-05-02 16:48:00|14522.2|14507.2|14522.2|14507.2|14522.2|14507.2|14522.2|14507.2|1
1651510090000|2022-05-02 16:48:10|14522.6|14507.6|14522.7|14507.7|14522.7|14507.7|14522.6|14507.6|0
1651510100000|2022-05-02 16:48:20|14523.4|14508.4|14527.9|14512.9|14527.9|14512.9|14523.4|14508.4|2
1651510120000|2022-05-02 16:48:40|14534.1|14519.1|14536.2|14521.2|14537.2|14522.2|14533.8|14518.8|3
1651510130000|2022-05-02 16:48:50|14536.6|14521.6|14537.3|14522.3|14537.3|14522.3|14536.6|14521.6|1
1651510140000|2022-05-02 16:49:00|14537|14522|14537|14522|14537|14522|14537|14522|0
1651510150000|2022-05-02 16:49:10|14537.1|14522.1|14550.7|14535.7|14551.7|14536.7|14537.1|14522.1|3
1651510160000|2022-05-02 16:49:20|14551.5|14536.5|14553.2|14538.2|14553.2|14538.2|14551.5|14536.5|1
1651510170000|2022-05-02 16:49:30|14554.5|14539.5|14552.9|14537.9|14555|14540|14550.4|14535.4|1
1651510180000|2022-05-02 16:49:40|14555.4|14540.4|14555.3|14540.3|14555.7|14540.7|14549.8|14534.8|2
1651510200000|2022-05-02 16:50:00|14555.2|14540.2|14554|14539|14555.2|14540.2|14554|14539|2
1651510210000|2022-05-02 16:50:10|14553.1|14538.1|14542.4|14527.4|14553.1|14538.1|14539.7|14524.7|2
1651510220000|2022-05-02 16:50:20|14549.4|14524.4|14546.4|14531.4|14550.3|14531.9|14546.4|14524.4|0
1651510250000|2022-05-02 16:50:50|14546.3|14531.3|14550.8|14525.8|14550.8|14531.3|14546.3|14525.8|1
1651510260000|2022-05-02 16:51:00|14549.1|14534.1|14550.7|14535.7|14550.7|14535.7|14549.1|14534.1|1
1651510270000|2022-05-02 16:51:10|14551.2|14536.2|14551.7|14536.7|14551.7|14536.7|14551.2|14536.2|0
1651510300000|2022-05-02 16:51:40|14555.2|14540.2|14555.2|14540.2|14555.2|14540.2|14555.2|14540.2|1
1651510310000|2022-05-02 16:51:50|14555.6|14540.6|14555.8|14540.8|14556.7|14541.7|14555.6|14540.6|1
1651510320000|2022-05-02 16:52:00|||||||||2
1651510330000|2022-05-02 16:52:10|14556|14541|14555.6|14540.6|14556|14541|14553.9|14538.9|5
1651510340000|2022-05-02 16:52:20|14555.2|14540.2|14555.3|14540.3|14555.3|14540.3|14555.2|14540.2|0
1651510350000|2022-05-02 16:52:30|14554.7|14539.7|14553.8|14538.8|14554.7|14539.7|14552.9|14537.9|3
1651510360000|2022-05-02 16:52:40|14553|14538|14553|14538|14553|14538|14553|14538|1
1651510370000|2022-05-02 16:52:50|14551.7|14536.7|14547.9|14532.9|14551.7|14536.7|14547.9|14532.9|1
1651510380000|2022-05-02 16:53:00|14547.5|14532.5|14551.4|14526.4|14551.4|14532.5|14547.5|14526.4|1
1651510400000|2022-05-02 16:53:20|14545.2|14530.2|14547.8|14532.8|14547.8|14532.8|14545.2|14530.2|1
1651510410000|2022-05-02 16:53:30|14547.9|14532.9|14548.3|14533.3|14548.3|14533.3|14547.9|14532.9|0
1651510420000|2022-05-02 16:53:40|14548.7|14533.7|14547.5|14532.5|14548.8|14533.8|14547.5|14532.5|0
1651510430000|2022-05-02 16:53:50|14549.5|14534.5|14551|14536|14551.4|14536.4|14549.5|14534.5|1
1651510440000|2022-05-02 16:54:00|14550.9|14525.9|14545.1|14530.1|14550.9|14530.1|14545.1|14525.9|4
1651510480000|2022-05-02 16:54:40|14544.9|14529.9|14544.3|14529.3|14544.9|14529.9|14544.2|14529.2|0
1651510490000|2022-05-02 16:54:50|14543.9|14528.9|14547.6|14510.1|14547.6|14529|14541.7|14510.1|2
1651510500000|2022-05-02 16:55:00|14540.8|14515.8|14536.7|14521.7|14540.8|14521.7|14535|14514.2|3
1651510510000|2022-05-02 16:55:10|14538.6|14523.6|14538.6|14523.6|14538.6|14523.6|14538.6|14523.6|0
1651510520000|2022-05-02 16:55:20|||||||||1
1651510530000|2022-05-02 16:55:30|||||||||1
1651510550000|2022-05-02 16:55:50|14539.1|14524.1|14538.7|14523.7|14539.1|14524.1|14537.9|14522.9|1
1651510560000|2022-05-02 16:56:00|14537.9|14522.9|14541|14526|14541.9|14526.9|14537.9|14522.9|12
1651510570000|2022-05-02 16:56:10|14540.9|14525.9|14540.9|14525.9|14540.9|14525.9|14540.9|14525.9|0
1651510590000|2022-05-02 16:56:30|14541.4|14526.4|14541.5|14526.5|14541.9|14526.9|14541.4|14526.4|0
1651510600000|2022-05-02 16:56:40|14541.8|14526.8|14541.4|14526.4|14541.8|14526.8|14541.4|14526.4|0
1651510610000|2022-05-02 16:56:50|14540.4|14525.4|14540.4|14525.4|14540.4|14525.4|14540.4|14525.4|1
1651510620000|2022-05-02 16:57:00|14540|14515|14537.4|14522.4|14540|14522.4|14533.6|14515|5
1651510630000|2022-05-02 16:57:10|14538.4|14523.4|14537.9|14522.9|14538.4|14523.4|14537.9|14522.9|5
1651510640000|2022-05-02 16:57:20|14535.9|14520.9|14532.9|14517.9|14535.9|14520.9|14531.7|14516.7|6
1651510650000|2022-05-02 16:57:30|14531.6|14516.6|14533.9|14518.9|14534|14519|14531.6|14516.6|0
1651510660000|2022-05-02 16:57:40|14533.5|14518.5|14534.1|14519.1|14534.1|14519.1|14531.6|14516.6|2
1651510670000|2022-05-02 16:57:50|14534|14519|14533.5|14518.5|14534.3|14519.3|14533.5|14518.5|2
1651510680000|2022-05-02 16:58:00|14535.1|14520.1|14532.5|14517.5|14535.6|14520.6|14532.5|14517.5|4
1651510690000|2022-05-02 16:58:10|14531.6|14516.6|14533|14518|14533.5|14518.5|14531.2|14516.2|0
1651510700000|2022-05-02 16:58:20|14533.5|14518.5|14525.1|14510.1|14536.8|14521.8|14524.7|14509.7|5
1651510710000|2022-05-02 16:58:30|14525|14510|14525.5|14510.5|14525.5|14510.5|14525|14510|0
1651510730000|2022-05-02 16:58:50|14525.1|14510.1|14524.3|14509.3|14525.1|14510.1|14524.3|14509.3|2
1651510740000|2022-05-02 16:59:00|14524.4|14509.4|14524.4|14509.4|14524.4|14509.4|14524.4|14509.4|0
1651510750000|2022-05-02 16:59:10|14516.7|14501.7|14516.2|14501.2|14516.7|14501.7|14516.2|14501.2|1
1651510760000|2022-05-02 16:59:20|14516.6|14501.6|14515.6|14500.6|14516.6|14501.6|14515.6|14500.6|0
1651510770000|2022-05-02 16:59:30|14515.4|14500.4|14512.3|14497.3|14515.4|14500.4|14512.3|14497.3|1
1651510780000|2022-05-02 16:59:40|14514.6|14499.6|14508.4|14493.4|14515.3|14500.3|14508.4|14493.4|3
1651510790000|2022-05-02 16:59:50|14507.9|14492.9|14508.4|14493.4|14509.2|14494.2|14507.3|14492.3|2
1651510800000|2022-05-02 17:00:00|14507.9|14492.9|14509.5|14494.5|14510|14495|14506.9|14491.9|0
1651510810000|2022-05-02 17:00:10|14509.4|14494.4|14509.4|14494.4|14509.4|14494.4|14509.4|14494.4|0
1651510830000|2022-05-02 17:00:30|14510.2|14495.2|14510.2|14495.2|14510.2|14495.2|14510.2|14495.2|0
1651510840000|2022-05-02 17:00:40|14510.7|14495.7|14510.7|14495.7|14510.7|14495.7|14510.7|14495.7|0
1651510850000|2022-05-02 17:00:50|14510.6|14495.6|14509.2|14494.2|14510.6|14495.6|14508.7|14493.7|1
1651510860000|2022-05-02 17:01:00|14510|14495|14517.5|14502.5|14520.8|14505.8|14510|14495|8
1651510870000|2022-05-02 17:01:10|14516.3|14501.3|14516.8|14501.8|14516.8|14501.8|14516.3|14501.3|0
1651510880000|2022-05-02 17:01:20|14514.9|14499.9|14517.4|14502.4|14517.4|14502.4|14514.9|14499.9|0
1651510890000|2022-05-02 17:01:30|14517.9|14502.9|14517.8|14502.8|14517.9|14502.9|14517.5|14502.5|0
1651510900000|2022-05-02 17:01:40|14518.3|14503.3|14518.3|14503.3|14518.3|14503.3|14518.3|14503.3|0
1651510910000|2022-05-02 17:01:50|14517.9|14502.9|14519.4|14504.4|14520.4|14505.4|14517.9|14502.9|2
1651510920000|2022-05-02 17:02:00|14519|14504|14521.5|14506.5|14521.5|14506.5|14515.1|14500.1|1
1651510930000|2022-05-02 17:02:10|14522|14507|14522|14507|14522|14507|14522|14507|0
1651510950000|2022-05-02 17:02:30|14522.4|14507.4|14522.5|14507.5|14522.5|14507.5|14522.4|14507.4|1
1651510980000|2022-05-02 17:03:00|14522.4|14507.4|14535.9|14520.9|14535.9|14520.9|14522.4|14507.4|10
1651510990000|2022-05-02 17:03:10|14529.2|14514.2|14531|14516|14532.2|14517.2|14529.2|14514.2|3
1651511000000|2022-05-02 17:03:20|14530.5|14515.5|14530.5|14515.5|14530.5|14515.5|14530.5|14515.5|0
1651511010000|2022-05-02 17:03:30|14530.6|14515.6|14530.6|14515.6|14530.6|14515.6|14530.6|14515.6|0
1651511040000|2022-05-02 17:04:00|14531.9|14516.9|14532.4|14517.4|14532.4|14517.4|14531.9|14516.9|0
1651511050000|2022-05-02 17:04:10|14532.8|14517.8|14532.5|14517.5|14533.3|14518.3|14532.5|14517.5|1
1651511070000|2022-05-02 17:04:30|14532.4|14517.4|14533|14518|14533|14518|14532|14517|0
1651511080000|2022-05-02 17:04:40|14533.8|14518.8|14533.4|14518.4|14533.8|14518.8|14533.4|14518.4|0
1651511090000|2022-05-02 17:04:50|14533|14518|14533|14518|14533.4|14518.4|14533|14518|1
1651511100000|2022-05-02 17:05:00|14534.2|14519.2|14534.9|14519.9|14534.9|14519.9|14534.2|14519.2|0
1651511110000|2022-05-02 17:05:10|14534.5|14519.5|14534.4|14519.4|14534.5|14519.5|14534|14519|0
1651511120000|2022-05-02 17:05:20|14535.7|14520.7|14535.3|14520.3|14535.7|14520.7|14535.3|14520.3|2
1651511130000|2022-05-02 17:05:30|14535.5|14520.5|14536|14521|14536|14521|14535.5|14520.5|0
1651511140000|2022-05-02 17:05:40|14532.5|14517.5|14532.5|14517.5|14532.5|14517.5|14532.5|14517.5|7
1651511150000|2022-05-02 17:05:50|14533|14518|14533|14518|14534|14519|14533|14518|1
1651511160000|2022-05-02 17:06:00|14533.4|14518.4|14533.5|14518.5|14534|14519|14533.4|14518.4|1
1651511180000|2022-05-02 17:06:20|14534.5|14519.5|14535|14520|14535|14520|14534.5|14519.5|0
1651511190000|2022-05-02 17:06:30|14539|14524|14539|14524|14539|14524|14539|14524|1
1651511200000|2022-05-02 17:06:40|14541.7|14526.7|14534.4|14519.4|14541.7|14526.7|14534.4|14519.4|2
1651511210000|2022-05-02 17:06:50|14536.5|14521.5|14535.8|14520.8|14537.5|14522.5|14535.8|14520.8|1
1651511220000|2022-05-02 17:07:00|14536.2|14521.2|14536.2|14521.2|14539.3|14524.3|14536.2|14521.2|5
1651511230000|2022-05-02 17:07:10|14536.6|14521.6|14537.1|14522.1|14537.9|14522.9|14536.6|14521.6|1
1651511240000|2022-05-02 17:07:20|14536.7|14521.7|14537|14522|14537|14522|14536.7|14521.7|0
1651511250000|2022-05-02 17:07:30|14540.7|14525.7|14543.5|14528.5|14543.5|14528.5|14540.7|14525.7|18
1651511260000|2022-05-02 17:07:40|14547|14532|14546|14531|14547|14532|14546|14531|0
1651511270000|2022-05-02 17:07:50|14546.4|14531.4|14549.1|14534.1|14549.1|14534.1|14546.4|14531.4|0
1651511280000|2022-05-02 17:08:00|14553.4|14538.4|14554.4|14539.4|14554.4|14539.4|14553.4|14538.4|6
1651511290000|2022-05-02 17:08:10|14554.7|14539.7|14558.6|14543.6|14559|14544|14554.7|14539.7|6
1651511310000|2022-05-02 17:08:30|14558.5|14543.5|14556.3|14541.3|14558.9|14543.9|14556.3|14541.3|2
1651511320000|2022-05-02 17:08:40|14555.8|14540.8|14559.1|14534.1|14559.1|14540.8|14550.8|14533.8|3
1651511330000|2022-05-02 17:08:50|14553.3|14538.3|14553.3|14538.3|14553.7|14538.7|14553.3|14538.3|1
1651511340000|2022-05-02 17:09:00|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|2
1651511350000|2022-05-02 17:09:10|14553.4|14538.4|14553.4|14538.4|14553.4|14538.4|14553.4|14538.4|0
1651511360000|2022-05-02 17:09:20|14553.7|14538.7|14553.8|14538.8|14553.8|14538.8|14553.7|14538.7|0
1651511380000|2022-05-02 17:09:40|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|4
1651511410000|2022-05-02 17:10:10|14553.1|14538.1|14553.1|14538.1|14553.1|14538.1|14553.1|14538.1|0
1651511420000|2022-05-02 17:10:20|14553.6|14538.6|14554.3|14539.3|14554.4|14539.4|14553.6|14538.6|0
1651511430000|2022-05-02 17:10:30|14554.7|14539.7|14556|14541|14556|14541|14554.3|14539.3|1
1651511440000|2022-05-02 17:10:40|14556.8|14541.8|14557|14542|14557|14542|14556.8|14541.8|0
1651511450000|2022-05-02 17:10:50|14556.9|14541.9|14556.9|14541.9|14556.9|14541.9|14556.9|14541.9|1
1651511460000|2022-05-02 17:11:00|14557.9|14542.9|14558.3|14543.3|14558.7|14543.7|14557.9|14542.9|2
1651511470000|2022-05-02 17:11:10|14559.1|14544.1|14559.6|14544.6|14559.6|14544.6|14559.1|14544.1|0
1651511480000|2022-05-02 17:11:20|14559.3|14544.3|14559.3|14544.3|14559.3|14544.3|14559.3|14544.3|0
1651511510000|2022-05-02 17:11:50|14558.8|14543.8|14558.8|14543.8|14558.8|14543.8|14558.8|14543.8|1
1651511520000|2022-05-02 17:12:00|14557.6|14542.6|14557.3|14542.3|14557.6|14542.6|14557.3|14542.3|0
1651511540000|2022-05-02 17:12:20|14556.9|14541.9|14556.8|14541.8|14556.9|14541.9|14556.8|14541.8|0
1651511560000|2022-05-02 17:12:40|14556.9|14541.9|14553.9|14538.9|14558|14543|14553.9|14538.9|9
1651511570000|2022-05-02 17:12:50|14553.1|14538.1|14551.2|14536.2|14553.1|14538.1|14549.4|14534.4|1
1651511580000|2022-05-02 17:13:00|14551.4|14536.4|14551.6|14536.6|14551.6|14536.6|14551.4|14536.4|0
1651511620000|2022-05-02 17:13:40|14552.8|14537.8|14552.8|14537.8|14552.8|14537.8|14552.8|14537.8|0
1651511630000|2022-05-02 17:13:50|14552.5|14537.5|14552.1|14537.1|14552.5|14537.5|14552.1|14537.1|2
1651511640000|2022-05-02 17:14:00|14552|14537|14552|14537|14552|14537|14552|14537|0
1651511680000|2022-05-02 17:14:40|14552.5|14537.5|14552.5|14537.5|14552.5|14537.5|14552.5|14537.5|0
1651511700000|2022-05-02 17:15:00|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|0
1651511710000|2022-05-02 17:15:10|14550|14535|14549.9|14534.9|14550|14535|14549.5|14534.5|1
1651511720000|2022-05-02 17:15:20|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|2
1651511730000|2022-05-02 17:15:30|14552.2|14537.2|14554.2|14539.2|14554.2|14539.2|14549.9|14534.9|4
1651511740000|2022-05-02 17:15:40|14554.6|14539.6|14556.3|14541.3|14556.9|14541.9|14554.6|14539.6|6
1651511750000|2022-05-02 17:15:50|14556.4|14541.4|14556|14541|14556.4|14541.4|14556|14541|1
1651511760000|2022-05-02 17:16:00|14556.4|14541.4|14556.4|14541.4|14556.4|14541.4|14556.4|14541.4|0
1651511770000|2022-05-02 17:16:10|14556.6|14541.6|14557.4|14542.4|14557.9|14542.9|14556.6|14541.6|2
1651511790000|2022-05-02 17:16:30|14557|14542|14557|14542|14557.1|14542.1|14556.6|14541.6|1
1651511800000|2022-05-02 17:16:40|14556.6|14541.6|14557|14542|14557|14542|14556.6|14541.6|1
1651511820000|2022-05-02 17:17:00|14556.9|14541.9|14556.9|14541.9|14558.4|14543.4|14556.9|14541.9|1
1651511840000|2022-05-02 17:17:20|14557.7|14542.7|14562|14547|14562|14547|14557.7|14542.7|1
1651511850000|2022-05-02 17:17:30|14562.4|14547.4|14562.5|14547.5|14562.5|14547.5|14562.4|14547.4|0
1651511860000|2022-05-02 17:17:40|14563.7|14548.7|14565|14550|14565.1|14550.1|14563.7|14548.7|3
1651511870000|2022-05-02 17:17:50|14564.5|14549.5|14564.5|14549.5|14564.5|14549.5|14564.5|14549.5|1
1651511910000|2022-05-02 17:18:30|14560.5|14545.5|14560.3|14545.3|14561.3|14546.3|14560.3|14545.3|3
1651511920000|2022-05-02 17:18:40|14560|14545|14560|14545|14560|14545|14560|14545|2
1651511940000|2022-05-02 17:19:00|14561.3|14546.3|14561|14546|14561.3|14546.3|14561|14546|0
1651511950000|2022-05-02 17:19:10|14560|14545|14560|14545|14560|14545|14560|14545|4
1651511970000|2022-05-02 17:19:30|14559.9|14544.9|14559.9|14544.9|14559.9|14544.9|14559.9|14544.9|0
1651511990000|2022-05-02 17:19:50|||||||||1
1651512000000|2022-05-02 17:20:00|14554.6|14539.6|14558.2|14543.2|14558.4|14543.4|14554.6|14539.6|3
1651512010000|2022-05-02 17:20:10|14558.4|14543.4|14558.4|14543.4|14558.4|14543.4|14558.4|14543.4|1
1651512040000|2022-05-02 17:20:40|14561.6|14546.6|14562.4|14547.4|14562.4|14547.4|14561.6|14546.6|5
1651512070000|2022-05-02 17:21:10|14564.3|14549.3|14564.7|14549.7|14564.7|14549.7|14564.3|14549.3|0
1651512080000|2022-05-02 17:21:20|14574.4|14559.4|14570|14555|14574.4|14559.4|14569.3|14554.3|23
1651512090000|2022-05-02 17:21:30|14573.3|14558.3|14569.6|14554.6|14573.3|14558.3|14569.2|14554.2|6
1651512100000|2022-05-02 17:21:40|14570|14555|14569.9|14554.9|14573.3|14558.3|14569.9|14554.9|7
1651512110000|2022-05-02 17:21:50|14568.7|14553.7|14570.4|14555.4|14572.7|14557.7|14568.7|14553.7|8
1651512120000|2022-05-02 17:22:00|14570.5|14555.5|14570|14555|14574|14559|14570|14555|5
1651512130000|2022-05-02 17:22:10|14570.4|14555.4|14568.1|14553.1|14573.8|14558.8|14568.1|14553.1|5
1651512140000|2022-05-02 17:22:20|14568.8|14553.8|14568.4|14553.4|14568.8|14553.8|14568.4|14553.4|1
1651512150000|2022-05-02 17:22:30|14568|14553|14571.4|14556.4|14571.9|14556.9|14568|14553|3
1651512160000|2022-05-02 17:22:40|14572.6|14557.6|14573.2|14558.2|14573.2|14558.2|14572.6|14557.6|3
1651512180000|2022-05-02 17:23:00|14574|14559|14573.4|14558.4|14574|14559|14573.4|14558.4|2
1651512190000|2022-05-02 17:23:10|14573.2|14558.2|14568.4|14553.4|14573.2|14558.2|14568.4|14553.4|1
1651512210000|2022-05-02 17:23:30|14568.8|14553.8|14568.9|14553.9|14568.9|14553.9|14568.8|14553.8|0
1651512220000|2022-05-02 17:23:40|14568.5|14553.5|14568.5|14553.5|14568.5|14553.5|14568.5|14553.5|0
1651512230000|2022-05-02 17:23:50|14567.7|14552.7|14567.9|14552.9|14567.9|14552.9|14567.7|14552.7|0
1651512240000|2022-05-02 17:24:00|14567.5|14552.5|14567.5|14552.5|14569.7|14554.7|14567.5|14552.5|4
1651512250000|2022-05-02 17:24:10|14568.3|14553.3|14568.4|14553.4|14568.4|14553.4|14568.3|14553.3|1
1651512260000|2022-05-02 17:24:20|14569.3|14554.3|14568.8|14553.8|14569.3|14554.3|14568.5|14553.5|6
1651512290000|2022-05-02 17:24:50|14568.9|14553.9|14568.9|14553.9|14568.9|14553.9|14568.9|14553.9|1
1651512310000|2022-05-02 17:25:10|14569.1|14554.1|14568.3|14553.3|14569.1|14554.1|14568.3|14553.3|0
1651512320000|2022-05-02 17:25:20|14568.7|14553.7|14568.7|14553.7|14568.7|14553.7|14568.7|14553.7|1
1651512330000|2022-05-02 17:25:30|14569.7|14554.7|14570.2|14555.2|14570.2|14555.2|14569.7|14554.7|2
1651512350000|2022-05-02 17:25:50|14569.8|14554.8|14570.4|14555.4|14570.4|14555.4|14569.7|14554.7|0
1651512360000|2022-05-02 17:26:00|14570|14555|14571|14556|14571.4|14556.4|14570|14555|4
1651512370000|2022-05-02 17:26:10|14570.9|14555.9|14570.9|14555.9|14570.9|14555.9|14570.9|14555.9|1
1651512380000|2022-05-02 17:26:20|14571.2|14556.2|14572.1|14557.1|14572.1|14557.1|14571.2|14556.2|0
1651512390000|2022-05-02 17:26:30|14565.1|14550.1|14565.6|14550.6|14565.6|14550.6|14565.1|14550.1|1
1651512400000|2022-05-02 17:26:40|14565|14550|14565.5|14550.5|14565.5|14550.5|14565|14550|1
1651512410000|2022-05-02 17:26:50|14565.4|14550.4|14565|14550|14565.4|14550.4|14565|14550|2
1651512420000|2022-05-02 17:27:00|14564.3|14549.3|14564.3|14549.3|14564.3|14549.3|14564.3|14549.3|0
1651512430000|2022-05-02 17:27:10|14563.5|14548.5|14558|14543|14563.5|14548.5|14558|14543|3
1651512440000|2022-05-02 17:27:20|14556.9|14541.9|14560|14545|14560|14545|14556.9|14541.9|3
1651512450000|2022-05-02 17:27:30|14560.2|14545.2|14560.6|14545.6|14560.6|14545.6|14560.2|14545.2|0
1651512460000|2022-05-02 17:27:40|14561.8|14546.8|14559.7|14544.7|14561.9|14546.9|14556.7|14541.7|2
1651512480000|2022-05-02 17:28:00|14559.8|14544.8|14562.2|14547.2|14563.7|14548.7|14559.8|14544.8|0
1651512490000|2022-05-02 17:28:10|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|14562.3|14547.3|1
1651512500000|2022-05-02 17:28:20|14562.7|14547.7|14562.8|14547.8|14562.8|14547.8|14562.7|14547.7|0
1651512510000|2022-05-02 17:28:30|14566.4|14551.4|14568.9|14553.9|14568.9|14553.9|14566.4|14551.4|1
1651512530000|2022-05-02 17:28:50|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|0
1651512540000|2022-05-02 17:29:00|||||||||7
1651512550000|2022-05-02 17:29:10|||||||||1
1651512580000|2022-05-02 17:29:40|14565.2|14550.2|14566.4|14551.4|14566.4|14551.4|14565.2|14550.2|1
1651512590000|2022-05-02 17:29:50|14565.4|14550.4|14564.1|14549.1|14565.4|14550.4|14564.1|14549.1|3
1651512600000|2022-05-02 17:30:00|14564.4|14549.4|14568.9|14553.9|14568.9|14553.9|14564.4|14549.4|0
1651512610000|2022-05-02 17:30:10|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|3
1651512620000|2022-05-02 17:30:20|14569|14554|14566.4|14551.4|14569|14554|14566.4|14551.4|2
1651512630000|2022-05-02 17:30:30|14566|14551|14568.7|14553.7|14569.1|14554.1|14566|14551|1
1651512640000|2022-05-02 17:30:40|14568.6|14553.6|14565.6|14550.6|14568.6|14553.6|14565.6|14550.6|3
1651512650000|2022-05-02 17:30:50|14566.1|14551.1|14566|14551|14566.1|14551.1|14566|14551|0
1651512660000|2022-05-02 17:31:00|14565.1|14550.1|14565.1|14550.1|14565.1|14550.1|14565.1|14550.1|1
1651512690000|2022-05-02 17:31:30|14564.1|14549.1|14564.1|14549.1|14564.1|14549.1|14564.1|14549.1|0
1651512700000|2022-05-02 17:31:40|14563.7|14548.7|14563.6|14548.6|14564|14549|14561.6|14546.6|2
1651512710000|2022-05-02 17:31:50|14564|14549|14563.6|14548.6|14565|14550|14563.6|14548.6|1
1651512720000|2022-05-02 17:32:00|||||||||1
1651512730000|2022-05-02 17:32:10|14565|14550|14565|14550|14565|14550|14565|14550|0
1651512750000|2022-05-02 17:32:30|14564.9|14549.9|14565.9|14550.9|14565.9|14550.9|14564.9|14549.9|0
1651512760000|2022-05-02 17:32:40|14565.4|14550.4|14565.4|14550.4|14565.4|14550.4|14565.4|14550.4|0
1651512770000|2022-05-02 17:32:50|14563.4|14548.4|14563.5|14548.5|14563.9|14548.9|14563|14548|4
1651512780000|2022-05-02 17:33:00|14563.4|14548.4|14564.8|14549.8|14564.8|14549.8|14563.3|14548.3|1
1651512790000|2022-05-02 17:33:10|14565.3|14550.3|14565.3|14550.3|14565.3|14550.3|14565.3|14550.3|0
1651512810000|2022-05-02 17:33:30|14565.2|14550.2|14566.9|14551.9|14568.8|14553.8|14565.2|14550.2|2
1651512820000|2022-05-02 17:33:40|14566.4|14551.4|14568.3|14553.3|14568.3|14553.3|14566.4|14551.4|0
1651512830000|2022-05-02 17:33:50|14567.9|14552.9|14568.3|14553.3|14568.3|14553.3|14567.9|14552.9|1
1651512840000|2022-05-02 17:34:00|14562.8|14547.8|14563|14548|14563|14548|14562.4|14547.4|1
1651512850000|2022-05-02 17:34:10|14561.7|14546.7|14558.2|14543.2|14561.9|14546.9|14558.2|14543.2|1
1651512860000|2022-05-02 17:34:20|14558.6|14543.6|14557.2|14542.2|14559|14544|14557.2|14542.2|0
1651512870000|2022-05-02 17:34:30|||||||||1
1651512880000|2022-05-02 17:34:40|14557.1|14542.1|14557.6|14542.6|14557.6|14542.6|14557.1|14542.1|0
1651512900000|2022-05-02 17:35:00|14558.1|14543.1|14558.1|14543.1|14558.1|14543.1|14558.1|14543.1|0
1651512910000|2022-05-02 17:35:10|14556|14541|14556|14541|14556|14541|14556|14541|2
1651512930000|2022-05-02 17:35:30|14555.2|14540.2|14555.2|14540.2|14555.2|14540.2|14555.2|14540.2|0
1651512950000|2022-05-02 17:35:50|14555.1|14540.1|14554.7|14539.7|14555.1|14540.1|14554.7|14539.7|1
1651512960000|2022-05-02 17:36:00|14548.9|14533.9|14551|14536|14551|14536|14548.9|14533.9|8
1651512970000|2022-05-02 17:36:10|14550.6|14535.6|14550.6|14535.6|14550.6|14535.6|14550.6|14535.6|0
1651512980000|2022-05-02 17:36:20|14550|14535|14550.4|14535.4|14550.8|14535.8|14549.6|14534.6|0
1651512990000|2022-05-02 17:36:30|14550.5|14535.5|14551.4|14536.4|14551.4|14536.4|14550.5|14535.5|0
1651513000000|2022-05-02 17:36:40|14551.8|14536.8|14551.9|14536.9|14551.9|14536.9|14551.8|14536.8|0
1651513010000|2022-05-02 17:36:50|14552.3|14537.3|14552.3|14537.3|14552.7|14537.7|14552.3|14537.3|0
1651513030000|2022-05-02 17:37:10|14552.7|14537.7|14553.2|14538.2|14553.2|14538.2|14552.7|14537.7|0
1651513040000|2022-05-02 17:37:20|14553.6|14538.6|14553.7|14538.7|14553.7|14538.7|14553.2|14538.2|0
1651513050000|2022-05-02 17:37:30|14552.4|14537.4|14549.9|14534.9|14552.4|14537.4|14549|14534|6
1651513060000|2022-05-02 17:37:40|14549.5|14534.5|14549.4|14534.4|14549.5|14534.5|14549.4|14534.4|0
1651513070000|2022-05-02 17:37:50|14549.1|14534.1|14545.9|14530.9|14549.1|14534.1|14544.8|14529.8|6
1651513080000|2022-05-02 17:38:00|14546.7|14531.7|14543.4|14528.4|14548.1|14533.1|14542.2|14527.2|5
1651513090000|2022-05-02 17:38:10|14543|14528|14542.9|14527.9|14543.4|14528.4|14542.4|14527.4|0
1651513100000|2022-05-02 17:38:20|14543.3|14528.3|14544.3|14529.3|14544.4|14529.4|14543.3|14528.3|0
1651513130000|2022-05-02 17:38:50|14544.4|14529.4|14543.6|14528.6|14545.9|14530.9|14543.6|14528.6|4
1651513140000|2022-05-02 17:39:00|14543|14528|14543.4|14528.4|14543.4|14528.4|14543|14528|0
1651513150000|2022-05-02 17:39:10|14543|14528|14545.8|14530.8|14546.1|14531.1|14542.9|14527.9|3
1651513160000|2022-05-02 17:39:20|14546.5|14531.5|14546.9|14531.9|14546.9|14531.9|14546.5|14531.5|0
1651513170000|2022-05-02 17:39:30|14545.8|14530.8|14546.1|14531.1|14546.1|14531.1|14545.6|14530.6|4
1651513190000|2022-05-02 17:39:50|14546.6|14531.6|14546.6|14531.6|14546.6|14531.6|14546.6|14531.6|0
1651513200000|2022-05-02 17:40:00|14546.5|14531.5|14546|14531|14546.5|14531.5|14546|14531|1
1651513210000|2022-05-02 17:40:10|14545.2|14530.2|14550.9|14535.9|14550.9|14535.9|14543.1|14528.1|6
1651513220000|2022-05-02 17:40:20|14550.2|14535.2|14549.4|14534.4|14550.2|14535.2|14549.4|14534.4|0
1651513230000|2022-05-02 17:40:30|14549.8|14534.8|14549.4|14534.4|14549.8|14534.8|14549.4|14534.4|0
1651513240000|2022-05-02 17:40:40|14546|14531|14546|14531|14546|14531|14546|14531|2
1651513250000|2022-05-02 17:40:50|14547.2|14532.2|14547.6|14532.6|14547.6|14532.6|14547.2|14532.2|0
1651513260000|2022-05-02 17:41:00|14548|14533|14554.3|14539.3|14554.3|14539.3|14547.6|14532.6|4
1651513270000|2022-05-02 17:41:10|14553.9|14538.9|14553.9|14538.9|14553.9|14538.9|14553.9|14538.9|0
1651513280000|2022-05-02 17:41:20|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|0
1651513290000|2022-05-02 17:41:30|14554.8|14539.8|14554.8|14539.8|14554.8|14539.8|14554.8|14539.8|0
1651513310000|2022-05-02 17:41:50|14556|14541|14557.5|14542.5|14557.5|14542.5|14556|14541|5
1651513320000|2022-05-02 17:42:00|14553.2|14538.2|14553.2|14538.2|14553.5|14538.5|14551.7|14536.7|6
1651513330000|2022-05-02 17:42:10|14553.5|14538.5|14553.1|14538.1|14554.6|14539.6|14553.1|14538.1|0
1651513340000|2022-05-02 17:42:20|14553.5|14538.5|14553.7|14538.7|14554.1|14539.1|14553.5|14538.5|0
1651513350000|2022-05-02 17:42:30|14553.6|14538.6|14553.7|14538.7|14553.8|14538.8|14553.6|14538.6|0
1651513360000|2022-05-02 17:42:40|14554.2|14539.2|14555.8|14540.8|14555.8|14540.8|14554.2|14539.2|2
1651513370000|2022-05-02 17:42:50|14556.2|14541.2|14556.7|14541.7|14556.7|14541.7|14556.2|14541.2|1
1651513380000|2022-05-02 17:43:00|14557.1|14542.1|14554.5|14539.5|14557.2|14542.2|14554.5|14539.5|6
1651513390000|2022-05-02 17:43:10|14553.8|14538.8|14553.7|14538.7|14553.8|14538.8|14553.7|14538.7|0
1651513400000|2022-05-02 17:43:20|14554.1|14539.1|14554.6|14539.6|14554.6|14539.6|14554.1|14539.1|1
1651513430000|2022-05-02 17:43:50|14552.8|14537.8|14552.8|14537.8|14552.8|14537.8|14552.8|14537.8|1
1651513440000|2022-05-02 17:44:00|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|14553.2|14538.2|1
1651513450000|2022-05-02 17:44:10|14553.6|14538.6|14553.6|14538.6|14553.6|14538.6|14553.6|14538.6|0
1651513460000|2022-05-02 17:44:20|14554|14539|14554.7|14539.7|14554.7|14539.7|14554|14539|0
1651513480000|2022-05-02 17:44:40|14549.5|14534.5|14549.9|14534.9|14549.9|14534.9|14549.5|14534.5|1
1651513500000|2022-05-02 17:45:00|14550|14535|14547.6|14532.6|14550.1|14535.1|14543.5|14528.5|17
1651513510000|2022-05-02 17:45:10|14546.9|14531.9|14546.4|14531.4|14547.8|14532.8|14543.4|14528.4|1
1651513520000|2022-05-02 17:45:20|14547.1|14532.1|14547.7|14532.7|14548.2|14533.2|14545.2|14530.2|1
1651513530000|2022-05-02 17:45:30|14548.1|14533.1|14548.7|14533.7|14549.2|14534.2|14548.1|14533.1|0
1651513540000|2022-05-02 17:45:40|14549.2|14534.2|14553.5|14538.5|14553.5|14538.5|14548.2|14533.2|1
1651513550000|2022-05-02 17:45:50|14553.9|14538.9|14552.7|14537.7|14555.7|14540.7|14552.7|14537.7|7
1651513560000|2022-05-02 17:46:00|14552.8|14537.8|14551.5|14536.5|14553.6|14538.6|14550.2|14535.2|10
1651513570000|2022-05-02 17:46:10|14552|14537|14552.3|14537.3|14552.8|14537.8|14551.9|14536.9|0
1651513580000|2022-05-02 17:46:20|14552.7|14537.7|14551.5|14536.5|14554.1|14539.1|14551|14536|2
1651513590000|2022-05-02 17:46:30|14551.9|14536.9|14552.3|14537.3|14553.5|14538.5|14551.9|14536.9|0
1651513600000|2022-05-02 17:46:40|14553.9|14538.9|14552.5|14537.5|14553.9|14538.9|14552.4|14537.4|0
1651513610000|2022-05-02 17:46:50|14552.9|14537.9|14552.9|14537.9|14554.9|14539.9|14552.9|14537.9|1
1651513620000|2022-05-02 17:47:00|14553.4|14538.4|14553.8|14538.8|14554.3|14539.3|14553.4|14538.4|0
1651513630000|2022-05-02 17:47:10|14554.2|14539.2|14553.8|14538.8|14554.3|14539.3|14553.8|14538.8|0
1651513640000|2022-05-02 17:47:20|14554.3|14539.3|14555.3|14540.3|14555.3|14540.3|14554.3|14539.3|0
1651513650000|2022-05-02 17:47:30|14555.8|14540.8|14555.3|14540.3|14555.8|14540.8|14555.3|14540.3|0
1651513670000|2022-05-02 17:47:50|14555.8|14540.8|14555.4|14540.4|14555.8|14540.8|14555.4|14540.4|1
1651513680000|2022-05-02 17:48:00|14555.7|14540.7|14554.6|14539.6|14557.4|14542.4|14554.6|14539.6|3
1651513690000|2022-05-02 17:48:10|14555|14540|14556.2|14541.2|14556.2|14541.2|14554.6|14539.6|1
1651513700000|2022-05-02 17:48:20|14556.3|14541.3|14556.3|14541.3|14556.3|14541.3|14556.3|14541.3|14
1651513710000|2022-05-02 17:48:30|14556.2|14541.2|14569.9|14554.9|14570.2|14555.2|14556.2|14541.2|1
1651513720000|2022-05-02 17:48:40|14570.9|14555.9|14570.9|14555.9|14570.9|14555.9|14570|14555|1
1651513730000|2022-05-02 17:48:50|14571|14556|14570.6|14555.6|14571|14556|14570.6|14555.6|1
1651513740000|2022-05-02 17:49:00|14571|14556|14571|14556|14571|14556|14571|14556|1
1651513750000|2022-05-02 17:49:10|14571.4|14556.4|14572.7|14557.7|14572.7|14557.7|14570|14555|3
1651513760000|2022-05-02 17:49:20|14572.2|14557.2|14574.6|14559.6|14574.6|14559.6|14572.2|14557.2|12
1651513770000|2022-05-02 17:49:30|14576.1|14561.1|14575.1|14560.1|14576.5|14561.5|14573.1|14558.1|10
1651513780000|2022-05-02 17:49:40|14575.5|14560.5|14576.1|14561.1|14576.6|14561.6|14574.6|14559.6|9
1651513790000|2022-05-02 17:49:50|14576.6|14561.6|14575.4|14560.4|14576.6|14561.6|14575.2|14560.2|10
1651513800000|2022-05-02 17:50:00|14575.2|14560.2|14590.1|14575.1|14598.4|14583.4|14575.2|14560.2|38
1651513810000|2022-05-02 17:50:10|14590|14575|14598.5|14583.5|14598.5|14583.5|14586|14571|31
1651513820000|2022-05-02 17:50:20|14599.2|14584.2|14611.1|14596.1|14617.3|14602.3|14595.2|14580.2|49
1651513830000|2022-05-02 17:50:30|14611|14596|14609.5|14594.5|14614.5|14599.5|14608.2|14593.2|8
1651513840000|2022-05-02 17:50:40|14608.9|14593.9|14611.5|14596.5|14612|14597|14608.9|14593.9|10
1651513850000|2022-05-02 17:50:50|14611|14596|14613.2|14598.2|14614|14599|14611|14596|3
1651513860000|2022-05-02 17:51:00|14611.3|14596.3|14612.7|14597.7|14613.7|14598.7|14611.3|14596.3|1
1651513870000|2022-05-02 17:51:10|14612.3|14597.3|14615.2|14600.2|14615.2|14600.2|14611.2|14596.2|3
1651513880000|2022-05-02 17:51:20|14615.6|14600.6|14610.8|14595.8|14615.7|14600.7|14610.8|14595.8|3
1651513890000|2022-05-02 17:51:30|14608.9|14593.9|14621.4|14606.4|14621.4|14606.4|14608.7|14593.7|21
1651513900000|2022-05-02 17:51:40|14621.2|14606.2|14621.3|14606.3|14621.3|14606.3|14619.6|14604.6|4
1651513910000|2022-05-02 17:51:50|14620.9|14605.9|14621.8|14606.8|14622.3|14607.3|14620.9|14605.9|28
1651513920000|2022-05-02 17:52:00|14622.2|14607.2|14622.3|14607.3|14622.3|14607.3|14622.2|14607.2|0
1651513930000|2022-05-02 17:52:10|14624.6|14609.6|14624.7|14609.7|14625.7|14610.7|14624.6|14609.6|2
1651513940000|2022-05-02 17:52:20|14624.2|14609.2|14626.7|14611.7|14628|14613|14624.2|14609.2|2
1651513950000|2022-05-02 17:52:30|14629.6|14614.6|14626.8|14611.8|14629.6|14614.6|14625.8|14610.8|23
1651513960000|2022-05-02 17:52:40|14626|14611|14621.3|14606.3|14626|14611|14615.5|14600.5|4
1651513970000|2022-05-02 17:52:50|14621.8|14606.8|14616.2|14601.2|14621.8|14606.8|14614.4|14599.4|12
1651513980000|2022-05-02 17:53:00|14616.6|14601.6|14621.8|14606.8|14621.8|14606.8|14616.6|14601.6|2
1651513990000|2022-05-02 17:53:10|14623.1|14608.1|14628.5|14613.5|14629|14614|14623.1|14608.1|5
1651514000000|2022-05-02 17:53:20|14629.9|14614.9|14624.9|14609.9|14638.3|14623.3|14624.9|14609.9|29
1651514010000|2022-05-02 17:53:30|14624.5|14609.5|14622.1|14607.1|14626.1|14611.1|14622.1|14607.1|3
1651514020000|2022-05-02 17:53:40|14623.3|14608.3|14623.7|14608.7|14623.7|14608.7|14620.3|14605.3|3
1651514030000|2022-05-02 17:53:50|14624.1|14609.1|14623.6|14608.6|14625.4|14610.4|14623.6|14608.6|3
1651514040000|2022-05-02 17:54:00|14625.8|14610.8|14625.9|14610.9|14625.9|14610.9|14625.8|14610.8|0
1651514050000|2022-05-02 17:54:10|14626|14611|14626|14611|14626|14611|14626|14611|0
1651514060000|2022-05-02 17:54:20|14626.6|14611.6|14626.6|14611.6|14626.6|14611.6|14626.6|14611.6|0
1651514070000|2022-05-02 17:54:30|14626.5|14611.5|14626.9|14611.9|14627.4|14612.4|14626.5|14611.5|1
1651514080000|2022-05-02 17:54:40|14627.4|14612.4|14625.2|14610.2|14627.4|14612.4|14625.2|14610.2|8
1651514090000|2022-05-02 17:54:50|14625.7|14610.7|14624.1|14609.1|14625.8|14610.8|14624.1|14609.1|7
1651514100000|2022-05-02 17:55:00|14623.7|14608.7|14623.3|14608.3|14623.7|14608.7|14622.9|14607.9|0
1651514110000|2022-05-02 17:55:10|14623.7|14608.7|14622.9|14607.9|14623.7|14608.7|14622.9|14607.9|0
1651514120000|2022-05-02 17:55:20|14622.5|14607.5|14625.4|14610.4|14625.4|14610.4|14622.5|14607.5|3
1651514130000|2022-05-02 17:55:30|14625.8|14610.8|14625.9|14610.9|14625.9|14610.9|14625.8|14610.8|3
1651514140000|2022-05-02 17:55:40|14625.8|14610.8|14629.6|14614.6|14630.1|14615.1|14625.8|14610.8|3
1651514150000|2022-05-02 17:55:50|14629.3|14614.3|14622.8|14607.8|14629.3|14614.3|14622.4|14607.4|7
1651514160000|2022-05-02 17:56:00|14622.4|14607.4|14612.5|14597.5|14622.8|14607.8|14612.5|14597.5|7
1651514170000|2022-05-02 17:56:10|14612.2|14597.2|14614.3|14599.3|14614.3|14599.3|14612.2|14597.2|1
1651514180000|2022-05-02 17:56:20|14614.7|14599.7|14621.1|14606.1|14621.1|14606.1|14614.7|14599.7|3
1651514190000|2022-05-02 17:56:30|14621|14606|14628|14613|14629.7|14614.7|14621|14606|3
1651514200000|2022-05-02 17:56:40|14627.9|14612.9|14628|14613|14628.8|14613.8|14627.4|14612.4|5
1651514210000|2022-05-02 17:56:50|14627.6|14612.6|14627.6|14612.6|14627.6|14612.6|14627.1|14612.1|2
1651514220000|2022-05-02 17:57:00|14627.1|14612.1|14627.9|14612.9|14628.1|14613.1|14627.1|14612.1|3
1651514230000|2022-05-02 17:57:10|14628|14613|14629.3|14614.3|14629.4|14614.4|14628|14613|4
1651514240000|2022-05-02 17:57:20|14628.9|14613.9|14631.5|14616.5|14631.5|14616.5|14627.9|14612.9|14
1651514250000|2022-05-02 17:57:30|14633.5|14618.5|14633.1|14618.1|14635.3|14620.3|14633.1|14618.1|5
1651514260000|2022-05-02 17:57:40|14633.9|14618.9|14639.5|14624.5|14639.9|14624.9|14633.1|14618.1|3
1651514270000|2022-05-02 17:57:50|14639.9|14624.9|14640.9|14625.9|14641.7|14626.7|14639.5|14624.5|6
1651514280000|2022-05-02 17:58:00|14640.1|14625.1|14641.5|14626.5|14641.5|14626.5|14640.1|14625.1|1
1651514290000|2022-05-02 17:58:10|14640.9|14625.9|14635.4|14620.4|14640.9|14625.9|14635.4|14620.4|3
1651514300000|2022-05-02 17:58:20|14634.8|14619.8|14634.8|14619.8|14634.8|14619.8|14634.8|14619.8|0
1651514310000|2022-05-02 17:58:30|14634.6|14619.6|14629.5|14614.5|14634.7|14619.7|14629.5|14614.5|1
1651514320000|2022-05-02 17:58:40|14629.1|14614.1|14627.5|14612.5|14629.1|14614.1|14627.5|14612.5|3
1651514330000|2022-05-02 17:58:50|14627.6|14612.6|14620.2|14605.2|14627.6|14612.6|14620.2|14605.2|3
1651514340000|2022-05-02 17:59:00|14621.9|14606.9|14619.4|14604.4|14621.9|14606.9|14618.8|14603.8|2
1651514350000|2022-05-02 17:59:10|14619.5|14604.5|14617.1|14602.1|14621.5|14606.5|14617.1|14602.1|4
1651514360000|2022-05-02 17:59:20|14612.8|14597.8|14619.1|14604.1|14619.5|14604.5|14612.8|14597.8|5
1651514370000|2022-05-02 17:59:30|14619.7|14604.7|14620.2|14605.2|14620.2|14605.2|14619.7|14604.7|1
1651514380000|2022-05-02 17:59:40|14619.8|14604.8|14621.2|14606.2|14621.3|14606.3|14619.7|14604.7|1
1651514390000|2022-05-02 17:59:50|14618.3|14603.3|14618.3|14603.3|14620.6|14605.6|14618.3|14603.3|13
1651514400000|2022-05-02 18:00:00|14618.8|14603.8|14616.5|14601.5|14619.1|14604.1|14616.5|14601.5|5
1651514410000|2022-05-02 18:00:10|14616|14601|14615.5|14600.5|14616|14601|14615.5|14600.5|6
1651514420000|2022-05-02 18:00:20|14614.5|14599.5|14616.8|14601.8|14617.3|14602.3|14614|14599|17
1651514430000|2022-05-02 18:00:30|14616.7|14601.7|14616.3|14601.3|14617.5|14602.5|14616.3|14601.3|11
1651514440000|2022-05-02 18:00:40|14615.8|14600.8|14615.8|14600.8|14615.8|14600.8|14615.8|14600.8|3
1651514450000|2022-05-02 18:00:50|14608.8|14593.8|14596.9|14581.9|14608.8|14593.8|14596.9|14581.9|41
1651514460000|2022-05-02 18:01:00|14597.4|14582.4|14591.7|14576.7|14597.4|14582.4|14591.7|14576.7|3
1651514470000|2022-05-02 18:01:10|14593.9|14578.9|14591.1|14576.1|14593.9|14578.9|14591.1|14576.1|4
1651514480000|2022-05-02 18:01:20|14591.5|14576.5|14590|14575|14591.9|14576.9|14590|14575|0
1651514490000|2022-05-02 18:01:30|14590.8|14575.8|14589.5|14574.5|14590.8|14575.8|14589.5|14574.5|1
1651514500000|2022-05-02 18:01:40|14586.4|14571.4|14580.5|14565.5|14586.4|14571.4|14576.4|14561.4|16
1651514510000|2022-05-02 18:01:50|14581.1|14566.1|14582|14567|14582|14567|14579.9|14564.9|4
1651514520000|2022-05-02 18:02:00|14582.4|14567.4|14582.3|14567.3|14582.4|14567.4|14582.3|14567.3|1
1651514530000|2022-05-02 18:02:10|14582.1|14567.1|14587.2|14572.2|14587.2|14572.2|14582.1|14567.1|2
1651514540000|2022-05-02 18:02:20|14588.8|14573.8|14591|14576|14591.5|14576.5|14587.8|14572.8|1
1651514550000|2022-05-02 18:02:30|14590.6|14575.6|14591.5|14576.5|14591.5|14576.5|14590.6|14575.6|0
1651514560000|2022-05-02 18:02:40|14592.2|14577.2|14591.3|14576.3|14592.2|14577.2|14591|14576|1
1651514570000|2022-05-02 18:02:50|14592.6|14577.6|14597.4|14582.4|14597.4|14582.4|14592.6|14577.6|5
1651514580000|2022-05-02 18:03:00|14597.8|14582.8|14597.3|14582.3|14597.8|14582.8|14596.4|14581.4|1
1651514590000|2022-05-02 18:03:10|14596.7|14581.7|14595.9|14580.9|14596.7|14581.7|14595.9|14580.9|3
1651514600000|2022-05-02 18:03:20|14595.7|14580.7|14595.7|14580.7|14595.7|14580.7|14595.7|14580.7|1
1651514610000|2022-05-02 18:03:30|14597.2|14582.2|14605.7|14590.7|14606|14591|14597.2|14582.2|5
1651514620000|2022-05-02 18:03:40|14606.1|14591.1|14606.6|14591.6|14607.1|14592.1|14606.1|14591.1|3
1651514630000|2022-05-02 18:03:50|14606.4|14591.4|14605.9|14590.9|14606.4|14591.4|14605.4|14590.4|1
1651514640000|2022-05-02 18:04:00|14598.4|14583.4|14598.9|14583.9|14599.8|14584.8|14598.4|14583.4|1
1651514650000|2022-05-02 18:04:10|14599.7|14584.7|14598.9|14583.9|14599.7|14584.7|14598.9|14583.9|0
1651514660000|2022-05-02 18:04:20|14598.8|14583.8|14598.4|14583.4|14598.8|14583.8|14598|14583|1
1651514670000|2022-05-02 18:04:30|14598.8|14583.8|14606.1|14591.1|14606.1|14591.1|14598.8|14583.8|5
1651514680000|2022-05-02 18:04:40|14605.7|14590.7|14605.7|14590.7|14606.1|14591.1|14605.7|14590.7|1
1651514690000|2022-05-02 18:04:50|14605.2|14590.2|14610.6|14595.6|14611|14596|14604.6|14589.6|5
1651514700000|2022-05-02 18:05:00|14610.5|14595.5|14634.1|14596.6|14634.1|14605|14610.5|14595.5|19
1651514710000|2022-05-02 18:05:10|14634.6|14597.1|14630.8|14615.8|14634.6|14619.2|14618.8|14597.1|8
1651514720000|2022-05-02 18:05:20|14631.6|14616.6|14633.3|14618.3|14633.3|14618.3|14630.1|14615.1|1
1651514730000|2022-05-02 18:05:30|14633.2|14618.2|14631.6|14616.6|14633.2|14618.2|14631.6|14616.6|3
1651514740000|2022-05-02 18:05:40|14631.7|14616.7|14637.6|14622.6|14637.6|14622.6|14622.2|14607.2|8
1651514750000|2022-05-02 18:05:50|14638|14623|14638.1|14623.1|14638.5|14623.5|14637.2|14622.2|0
1651514760000|2022-05-02 18:06:00|14637.6|14622.6|14631.5|14616.5|14638.1|14623.1|14631.1|14616.1|2
1651514770000|2022-05-02 18:06:10|14629.1|14614.1|14627.8|14612.8|14629.1|14614.1|14627.8|14612.8|7
1651514780000|2022-05-02 18:06:20|14629|14614|14629.7|14614.7|14630.1|14615.1|14629|14614|0
1651514790000|2022-05-02 18:06:30|14629.2|14614.2|14617.6|14602.6|14629.2|14614.2|14617.3|14602.3|6
1651514800000|2022-05-02 18:06:40|14618.1|14603.1|14617.7|14602.7|14618.7|14603.7|14617.7|14602.7|0
1651514810000|2022-05-02 18:06:50|14614.9|14599.9|14609.2|14594.2|14614.9|14599.9|14609.2|14594.2|3
1651514820000|2022-05-02 18:07:00|14609.3|14594.3|14604.6|14589.6|14612.8|14595.1|14604.4|14587.8|1
1651514830000|2022-05-02 18:07:10|14605|14590|14603.9|14588.9|14605|14590|14603.9|14588.9|2
1651514840000|2022-05-02 18:07:20|14604.6|14589.6|14600.5|14585.5|14604.6|14589.6|14600.5|14585.5|7
1651514850000|2022-05-02 18:07:30|14598.4|14583.4|14597.2|14582.2|14598.4|14583.4|14593.6|14578.6|4
1651514860000|2022-05-02 18:07:40|14598.4|14583.4|14598.4|14583.4|14598.9|14583.9|14598.4|14583.4|0
1651514870000|2022-05-02 18:07:50|14598.9|14583.9|14597.4|14582.4|14599.2|14584.2|14596.9|14581.9|2
1651514880000|2022-05-02 18:08:00|14596.9|14581.9|14605|14590|14605.3|14590.3|14596.9|14581.9|5
1651514890000|2022-05-02 18:08:10|14604.6|14589.6|14602.5|14587.5|14604.6|14589.6|14602.1|14587.1|6
1651514900000|2022-05-02 18:08:20|14603|14588|14603.1|14588.1|14603.6|14588.6|14603|14588|1
1651514910000|2022-05-02 18:08:30|14602.6|14587.6|14603.6|14588.6|14604|14589|14602.6|14587.6|2
1651514920000|2022-05-02 18:08:40|14603.5|14588.5|14603.5|14588.5|14604|14589|14603.5|14588.5|0
1651514930000|2022-05-02 18:08:50|14604|14589|14602.1|14587.1|14604|14589|14601.6|14586.6|3
1651514940000|2022-05-02 18:09:00|14602.9|14587.9|14602.3|14587.3|14603.1|14588.1|14602.3|14587.3|3
1651514950000|2022-05-02 18:09:10|14601.3|14586.3|14601.3|14586.3|14601.3|14586.3|14601.3|14586.3|1
1651514960000|2022-05-02 18:09:20|14600.9|14585.9|14605.3|14590.3|14605.3|14590.3|14600.9|14585.9|1
1651514970000|2022-05-02 18:09:30|14608.1|14593.1|14618.6|14603.6|14618.6|14603.6|14608.1|14593.1|5
1651514980000|2022-05-02 18:09:40|14619|14604|14620|14605|14620|14605|14619|14604|1
1651514990000|2022-05-02 18:09:50|14620.1|14605.1|14615.7|14600.7|14620.1|14605.1|14612.1|14597.1|10
1651515000000|2022-05-02 18:10:00|14615.9|14600.9|14619.2|14604.2|14619.2|14604.2|14615.9|14600.9|0
1651515010000|2022-05-02 18:10:10|14619.7|14604.7|14620.9|14605.9|14620.9|14605.9|14619.1|14604.1|3
1651515020000|2022-05-02 18:10:20|14620.5|14605.5|14611.8|14596.8|14621.9|14606.9|14611.3|14596.3|4
1651515030000|2022-05-02 18:10:30|14611.3|14596.3|14611.3|14596.3|14612.1|14597.1|14611.3|14596.3|0
1651515040000|2022-05-02 18:10:40|14611.1|14596.1|14611.1|14596.1|14611.1|14596.1|14611.1|14596.1|1
1651515050000|2022-05-02 18:10:50|14611.6|14596.6|14612.4|14597.4|14612.4|14597.4|14611.3|14596.3|13
1651515060000|2022-05-02 18:11:00|14612.9|14597.9|14597.6|14582.6|14612.9|14597.9|14596.7|14581.7|17
1651515070000|2022-05-02 18:11:10|14597.2|14582.2|14580.7|14565.7|14597.2|14582.2|14580.6|14565.6|21
1651515080000|2022-05-02 18:11:20|14580.6|14565.6|14586|14571|14586|14571|14580.6|14565.6|7
1651515090000|2022-05-02 18:11:30|||||||||3
1651515100000|2022-05-02 18:11:40|14579.7|14564.7|14585.6|14570.6|14585.6|14570.6|14579.6|14564.6|6
1651515110000|2022-05-02 18:11:50|14586|14571|14578.1|14563.1|14588.2|14573.2|14577.6|14562.6|18
1651515120000|2022-05-02 18:12:00|14582.2|14567.2|14586.7|14571.7|14586.7|14571.7|14576.7|14561.7|10
1651515130000|2022-05-02 18:12:10|14587.5|14572.5|14587.3|14572.3|14587.7|14572.7|14587.2|14572.2|2
1651515140000|2022-05-02 18:12:20|14588.7|14573.7|14598|14583|14598|14583|14587.2|14572.2|11
1651515150000|2022-05-02 18:12:30|14598.6|14583.6|14600.4|14585.4|14605.9|14590.9|14598.6|14583.6|7
1651515160000|2022-05-02 18:12:40|14600.8|14585.8|14607.2|14592.2|14608.1|14593.1|14596.5|14581.5|19
1651515170000|2022-05-02 18:12:50|14607.3|14592.3|14601.8|14586.8|14607.3|14592.3|14601.6|14586.6|3
1651515180000|2022-05-02 18:13:00|14601.9|14586.9|14588.8|14573.8|14601.9|14586.9|14585.9|14570.9|13
1651515190000|2022-05-02 18:13:10|14588.3|14573.3|14585.8|14570.8|14588.3|14573.3|14579.5|14564.5|21
1651515200000|2022-05-02 18:13:20|14585|14570|14588|14573|14588.9|14573.9|14585|14570|22
1651515210000|2022-05-02 18:13:30|14588.1|14573.1|14587.7|14572.7|14592.8|14577.8|14584.6|14569.6|21
1651515220000|2022-05-02 18:13:40|14588|14573|14591.4|14576.4|14592.3|14577.3|14584.8|14569.8|12
1651515230000|2022-05-02 18:13:50|14591.7|14576.7|14602.1|14587.1|14602.1|14587.1|14591.3|14576.3|13
1651515240000|2022-05-02 18:14:00|14605.4|14590.4|14628.2|14613.2|14628.2|14613.2|14605.4|14590.4|39
1651515250000|2022-05-02 18:14:10|14624.7|14609.7|14634.5|14619.5|14634.6|14619.6|14624.7|14609.7|63
1651515260000|2022-05-02 18:14:20|14637.9|14622.9|14640.8|14625.8|14641.5|14626.5|14635.8|14620.8|80
1651515270000|2022-05-02 18:14:30|14641.8|14626.8|14648.8|14633.8|14654.3|14639.3|14641.8|14626.8|143
1651515280000|2022-05-02 18:14:40|14649.2|14634.2|14655.6|14640.6|14657.3|14642.3|14648.1|14633.1|151
1651515290000|2022-05-02 18:14:50|14656.9|14641.9|14713.6|14676.1|14713.6|14676.1|14654.3|14639.3|197
1651515300000|2022-05-02 18:15:00|14719|14681.5|14688.6|14651.1|14725.7|14694.9|14682.7|14651.1|62
1651515310000|2022-05-02 18:15:10|14684.8|14659.8|14670.5|14655.5|14684.8|14661.8|14670.5|14655.5|4
1651515320000|2022-05-02 18:15:20|14660.2|14645.2|14675|14637.5|14675|14651.7|14649.2|14633.3|15
1651515330000|2022-05-02 18:15:30|14670.1|14645.1|14662.7|14647.7|14670.1|14647.7|14662.1|14645.1|0
1651515340000|2022-05-02 18:15:40|14660.9|14645.9|14658.7|14633.7|14665|14646.7|14658.7|14627.5|3
1651515350000|2022-05-02 18:15:50|14658.3|14633.3|14657.6|14632.6|14663.4|14633.3|14646.7|14625.4|9
1651515360000|2022-05-02 18:16:00|14653.1|14638.1|14655.2|14640.2|14656.4|14641.4|14650|14635|4
1651515370000|2022-05-02 18:16:10|14656.7|14641.7|14668.9|14631.4|14669|14648.9|14656.7|14631.4|8
1651515380000|2022-05-02 18:16:20|14663.9|14638.9|14660.7|14645.7|14664.4|14646.5|14657|14638.5|10
1651515390000|2022-05-02 18:16:30|14661.1|14646.1|14666.6|14629.1|14667.8|14646.5|14657.8|14628.2|4
1651515400000|2022-05-02 18:16:40|14650.8|14635.8|14647.6|14632.6|14650.8|14635.8|14643.8|14628.8|13
1651515410000|2022-05-02 18:16:50|14647.7|14632.7|14632.3|14617.3|14647.7|14632.7|14632.3|14617.3|4
1651515420000|2022-05-02 18:17:00|14632.2|14617.2|14630.1|14615.1|14632.2|14617.2|14630.1|14615.1|5
1651515430000|2022-05-02 18:17:10|14630|14615|14632|14617|14632|14617|14630|14615|4
1651515440000|2022-05-02 18:17:20|14632.4|14617.4|14634.3|14619.3|14641.6|14625.3|14632.4|14616.2|3
1651515450000|2022-05-02 18:17:30|14631.9|14616.9|14633.4|14618.4|14633.4|14618.4|14629.4|14614.4|7
1651515460000|2022-05-02 18:17:40|14633.8|14618.8|14636.5|14621.5|14636.5|14621.5|14633.8|14618.8|1
1651515470000|2022-05-02 18:17:50|14636.9|14621.9|14650.3|14625.3|14650.3|14625.3|14636.8|14621.8|2
1651515480000|2022-05-02 18:18:00|14650.5|14625.5|14644|14629|14650.5|14629.1|14642.6|14625.2|5
1651515490000|2022-05-02 18:18:10|14644.9|14629.9|14643.8|14628.8|14644.9|14629.9|14643.8|14628.8|2
1651515500000|2022-05-02 18:18:20|14646.5|14631.5|14646.9|14631.9|14646.9|14631.9|14646.5|14631.5|0
1651515510000|2022-05-02 18:18:30|14646.3|14631.3|14647|14632|14647.8|14632.8|14645.6|14630.6|5
1651515520000|2022-05-02 18:18:40|14646.4|14631.4|14646.4|14631.4|14646.4|14631.4|14646.4|14631.4|0
1651515530000|2022-05-02 18:18:50|14644.2|14629.2|14647.6|14632.6|14647.6|14632.6|14643.9|14628.9|1
1651515550000|2022-05-02 18:19:10|14645.9|14630.9|14639.7|14624.7|14645.9|14630.9|14639.7|14624.7|4
1651515560000|2022-05-02 18:19:20|14639.6|14624.6|14639.4|14624.4|14642|14627|14635.6|14620.6|11
1651515570000|2022-05-02 18:19:30|14640.7|14625.7|14641.5|14626.5|14641.5|14626.5|14640|14625|0
1651515580000|2022-05-02 18:19:40|14639.4|14624.4|14633.3|14618.3|14639.8|14624.8|14633.3|14618.3|6
1651515590000|2022-05-02 18:19:50|14633.4|14618.4|14635.7|14620.7|14637.5|14622.5|14633.4|14618.4|7
1651539600000|2022-05-03 01:00:00|14676.1|14661.1|14672.9|14635.4|14705.7|14675.3|14669.2|14631.7|12
1651539610000|2022-05-03 01:00:10|14673.4|14635.9|14673.7|14636.2|14673.7|14636.2|14673.3|14635.8|1
1651539620000|2022-05-03 01:00:20|14673.4|14635.9|14673.4|14635.9|14673.4|14635.9|14673.4|14635.9|0
1651539630000|2022-05-03 01:00:30|14672.6|14635.1|14672.6|14635.1|14672.6|14635.1|14672.6|14635.1|0
1651539640000|2022-05-03 01:00:40|14672.7|14635.2|14673.1|14635.6|14673.1|14635.6|14672.7|14635.2|0
1651539650000|2022-05-03 01:00:50|14673.8|14636.3|14673.8|14636.3|14673.8|14636.3|14673.8|14636.3|0
1651539660000|2022-05-03 01:01:00|14673|14635.5|14672.9|14635.4|14673.3|14635.8|14672.9|14635.4|1
1651539670000|2022-05-03 01:01:10|14672.5|14635|14673.4|14635.9|14673.4|14635.9|14672.5|14635|0
1651539690000|2022-05-03 01:01:30|14672.9|14635.4|14672.9|14635.4|14672.9|14635.4|14672.9|14635.4|0
1651539700000|2022-05-03 01:01:40|14672.7|14635.2|14670.7|14633.2|14672.7|14635.2|14670.7|14633.2|4
1651539710000|2022-05-03 01:01:50|14651.5|14636.5|14651.5|14636.5|14651.5|14636.5|14651.5|14636.5|0
1651539720000|2022-05-03 01:02:00|14650.5|14635.5|14650.5|14635.5|14650.5|14635.5|14650.5|14635.5|4
1651539740000|2022-05-03 01:02:20|14650.4|14635.4|14664.2|14649.2|14664.2|14649.2|14650.4|14635.4|1
1651539750000|2022-05-03 01:02:30|14664.6|14649.6|14674.1|14649.1|14680.1|14649.7|14664.6|14642.6|0
1651539760000|2022-05-03 01:02:40|14674.5|14649.5|14674.6|14649.6|14674.6|14649.6|14673.7|14648.7|2
1651539770000|2022-05-03 01:02:50|14674.2|14649.2|14665.3|14650.3|14674.2|14650.3|14665.3|14646.1|1
1651539780000|2022-05-03 01:03:00|14665.1|14650.1|14673.1|14648.1|14673.1|14650.1|14665.1|14646.6|3
1651539790000|2022-05-03 01:03:10|14671.8|14646.8|14671.8|14646.8|14671.8|14646.8|14671.8|14646.8|1
1651539800000|2022-05-03 01:03:20|14673.3|14648.3|14674|14649|14674|14653.7|14668.7|14648.2|2
1651539810000|2022-05-03 01:03:30|14664.2|14649.2|14664.1|14649.1|14664.2|14649.2|14664.1|14649.1|0
1651539820000|2022-05-03 01:03:40|14664.6|14649.6|14664.6|14649.6|14664.6|14649.6|14664.6|14649.6|2
1651539840000|2022-05-03 01:04:00|14672.7|14657.7|14657.4|14632.4|14674.2|14659.2|14657.4|14632.4|5
1651539850000|2022-05-03 01:04:10|14655.9|14630.9|14657.7|14642.7|14657.7|14642.7|14655.9|14630.9|2
1651539860000|2022-05-03 01:04:20|14659.3|14644.3|14658.9|14643.9|14659.3|14644.3|14658.4|14643.4|2
1651539870000|2022-05-03 01:04:30|14659.1|14644.1|14668|14653|14672.8|14653|14659.1|14644.1|2
1651539880000|2022-05-03 01:04:40|14667|14652|14666.8|14651.8|14667|14652|14666.1|14651.1|0
1651539890000|2022-05-03 01:04:50|14664.8|14649.8|14665.8|14650.8|14665.8|14650.8|14664.8|14649.8|1
1651539900000|2022-05-03 01:05:00|14669.5|14654.5|14671.3|14656.3|14671.3|14656.3|14669.5|14654.5|2
1651539910000|2022-05-03 01:05:10|14672.8|14657.8|14672.1|14657.1|14672.8|14657.8|14672.1|14657.1|4
1651539920000|2022-05-03 01:05:20|14673.2|14658.2|14673.2|14658.2|14673.2|14658.2|14673.2|14658.2|0
1651539930000|2022-05-03 01:05:30|14672.5|14657.5|14670.5|14655.5|14672.5|14657.5|14670.5|14655.5|1
1651539950000|2022-05-03 01:05:50|14671.1|14656.1|14670.7|14655.7|14671.1|14656.1|14670.7|14655.7|2
1651539960000|2022-05-03 01:06:00|14671|14656|14671|14656|14671|14656|14671|14656|5
1651539970000|2022-05-03 01:06:10|14671.5|14656.5|14675|14660|14675|14660|14671.5|14656.5|4
1651539980000|2022-05-03 01:06:20|||||||||2
1651539990000|2022-05-03 01:06:30|14682.1|14667.1|14690.8|14665.8|14690.8|14672.4|14682.1|14665.8|2
1651540000000|2022-05-03 01:06:40|14690.9|14665.9|14688.5|14663.5|14691.4|14666.4|14688.5|14663.5|2
1651540010000|2022-05-03 01:06:50|14687.7|14662.7|14687.7|14662.7|14687.7|14662.7|14687.7|14662.7|0
1651540030000|2022-05-03 01:07:10|14687.3|14662.3|14691.9|14654.4|14691.9|14662.3|14687.3|14653.2|2
1651540040000|2022-05-03 01:07:20|14684|14669|14684|14669|14684|14669|14684|14669|0
1651540050000|2022-05-03 01:07:30|14683.9|14668.9|14683.9|14668.9|14683.9|14668.9|14683.9|14668.9|1
1651540070000|2022-05-03 01:07:50|14684.1|14669.1|14672.1|14657.1|14684.1|14669.1|14672.1|14657.1|11
1651540080000|2022-05-03 01:08:00|14681.7|14656.7|14688.2|14663.2|14688.2|14663.7|14677.5|14656.7|3
1651540090000|2022-05-03 01:08:10|14688.7|14663.7|14687.1|14672.1|14689.7|14672.1|14687.1|14663.7|1
1651540100000|2022-05-03 01:08:20|14687.7|14672.7|14688.9|14673.9|14688.9|14673.9|14687.7|14672.7|0
1651540110000|2022-05-03 01:08:30|14689.2|14674.2|14683.6|14668.6|14690.9|14675.9|14683.6|14668.6|2
1651540120000|2022-05-03 01:08:40|14683.9|14668.9|14690.1|14675.1|14693|14678|14683.9|14668.9|2
1651540130000|2022-05-03 01:08:50|14685.6|14670.6|14690.1|14675.1|14690.1|14675.1|14684.4|14669.4|1
1651540140000|2022-05-03 01:09:00|14701.1|14686.1|14701.1|14686.1|14701.1|14686.1|14701.1|14686.1|2
1651540150000|2022-05-03 01:09:10|14701|14686|14698.2|14683.2|14701.9|14686.9|14698.2|14683.2|2
1651540170000|2022-05-03 01:09:30|14698.3|14683.3|14698.7|14683.7|14698.7|14683.7|14698.3|14683.3|1
1651540180000|2022-05-03 01:09:40|14699.2|14684.2|14700.2|14685.2|14700.2|14685.2|14699.2|14684.2|0
1651540200000|2022-05-03 01:10:00|14704.3|14689.3|14700.5|14685.5|14706.7|14691.7|14700.5|14685.5|1
1651540210000|2022-05-03 01:10:10|14700.9|14685.9|14700.5|14685.5|14700.9|14685.9|14700.5|14685.5|4
1651540220000|2022-05-03 01:10:20|14700.2|14685.2|14700.2|14685.2|14700.2|14685.2|14700.2|14685.2|0
1651540240000|2022-05-03 01:10:40|14699.8|14684.8|14699.8|14684.8|14699.8|14684.8|14699.8|14684.8|0
1651540270000|2022-05-03 01:11:10|14701.9|14686.9|14703.6|14688.6|14703.6|14688.6|14701.9|14686.9|1
1651540280000|2022-05-03 01:11:20|14704.1|14689.1|14704.1|14689.1|14704.1|14689.1|14704.1|14689.1|0
1651540290000|2022-05-03 01:11:30|14702.9|14687.9|14702.9|14687.9|14702.9|14687.9|14702.9|14687.9|0
1651540320000|2022-05-03 01:12:00|14704.1|14689.1|14700.7|14685.7|14706.1|14691.1|14700.7|14685.7|5
1651540330000|2022-05-03 01:12:10|14699.9|14684.9|14699.9|14684.9|14699.9|14684.9|14699.9|14684.9|0
1651540350000|2022-05-03 01:12:30|14706.1|14691.1|14702.2|14687.2|14707.1|14692.1|14702.2|14687.2|1
1651540360000|2022-05-03 01:12:40|14701.1|14686.1|14700.3|14685.3|14701.1|14686.1|14700.3|14685.3|2
1651540370000|2022-05-03 01:12:50|14699.9|14684.9|14700.2|14685.2|14700.3|14685.3|14699.9|14684.9|0
1651540380000|2022-05-03 01:13:00|14699.8|14684.8|14699.8|14684.8|14699.8|14684.8|14699.8|14684.8|1
1651540400000|2022-05-03 01:13:20|14699.3|14684.3|14699.3|14684.3|14699.3|14684.3|14698.8|14683.8|1
1651540420000|2022-05-03 01:13:40|14700.2|14685.2|14701.3|14686.3|14701.3|14686.3|14700.2|14685.2|0
1651540450000|2022-05-03 01:14:10|14701.7|14686.7|14701.7|14686.7|14701.7|14686.7|14701.7|14686.7|0
1651540460000|2022-05-03 01:14:20|14701.8|14686.8|14701.8|14686.8|14701.8|14686.8|14701.8|14686.8|0
1651540490000|2022-05-03 01:14:50|14698.9|14683.9|14698.5|14683.5|14698.9|14683.9|14698.5|14683.5|1
1651540500000|2022-05-03 01:15:00|14700.6|14685.6|14701.1|14686.1|14701.1|14686.1|14700.6|14685.6|3
1651540510000|2022-05-03 01:15:10|14701.2|14686.2|14701.6|14686.6|14701.6|14686.6|14701.2|14686.2|1
1651540520000|2022-05-03 01:15:20|14702.3|14687.3|14702.9|14687.9|14702.9|14687.9|14702.3|14687.3|1
1651540530000|2022-05-03 01:15:30|14702.5|14687.5|14702.5|14687.5|14702.5|14687.5|14702.5|14687.5|0
1651540550000|2022-05-03 01:15:50|14700.9|14685.9|14700.9|14685.9|14700.9|14685.9|14700.5|14685.5|1
1651540560000|2022-05-03 01:16:00|14700.5|14685.5|14700.5|14685.5|14700.5|14685.5|14700.5|14685.5|0
1651540570000|2022-05-03 01:16:10|14700.6|14685.6|14700.6|14685.6|14706.6|14691.6|14700.6|14685.6|1
1651540600000|2022-05-03 01:16:40|14700.5|14685.5|14700|14685|14700.5|14685.5|14700|14685|0
1651540650000|2022-05-03 01:17:30|14703.5|14688.5|14700.9|14685.9|14705.5|14690.5|14700.9|14685.9|1
1651540660000|2022-05-03 01:17:40|14700|14685|14700|14685|14700|14685|14700|14685|0
1651540670000|2022-05-03 01:17:50|14699.9|14684.9|14699|14684|14699.9|14684.9|14699|14684|1
1651540680000|2022-05-03 01:18:00|14697.4|14682.4|14701|14686|14701|14686|14697.4|14682.4|0
1651540700000|2022-05-03 01:18:20|14700.2|14685.2|14699.5|14684.5|14700.2|14685.2|14699|14684|0
1651540710000|2022-05-03 01:18:30|14698.7|14683.7|14699.5|14684.5|14699.5|14684.5|14698.7|14683.7|0
1651540720000|2022-05-03 01:18:40|14703.5|14688.5|14704.3|14689.3|14704.3|14689.3|14703.5|14688.5|0
1651540730000|2022-05-03 01:18:50|14703.9|14688.9|14701|14686|14703.9|14688.9|14700.6|14685.6|1
1651540770000|2022-05-03 01:19:30|14700.6|14685.6|14700.6|14685.6|14700.6|14685.6|14700.6|14685.6|0
1651540780000|2022-05-03 01:19:40|14700.7|14685.7|14700.7|14685.7|14700.7|14685.7|14700.7|14685.7|0
1651540800000|2022-05-03 01:20:00|14703.6|14688.6|14702.3|14687.3|14705.2|14690.2|14702.3|14687.3|1
1651540830000|2022-05-03 01:20:30|14701.1|14686.1|14701.1|14686.1|14701.1|14686.1|14701.1|14686.1|0
1651540850000|2022-05-03 01:20:50|14700.7|14685.7|14700.7|14685.7|14700.7|14685.7|14700.7|14685.7|1
1651540870000|2022-05-03 01:21:10|14700.6|14685.6|14703.5|14688.5|14703.5|14688.5|14700.6|14685.6|0
1651540880000|2022-05-03 01:21:20|14703.9|14688.9|14703.9|14688.9|14703.9|14688.9|14703.9|14688.9|0
1651540950000|2022-05-03 01:22:30|14710.9|14695.9|14746.9|14721.9|14748.4|14733.4|14710.9|14695.9|13
1651540970000|2022-05-03 01:22:50|14743.9|14728.9|14742.8|14717.8|14743.9|14728.9|14740.3|14717.8|1
1651540980000|2022-05-03 01:23:00|14742.3|14717.3|14736.9|14721.9|14746|14724.8|14736.9|14717.3|2
1651540990000|2022-05-03 01:23:10|14736.1|14721.1|14735.1|14720.1|14743.4|14722.1|14735.1|14717.1|1
1651541000000|2022-05-03 01:23:20|14736.3|14721.3|14732.7|14717.7|14736.3|14721.3|14732.7|14717.7|2
1651541010000|2022-05-03 01:23:30|||||||||2
1651541020000|2022-05-03 01:23:40|||||||||1
1651541030000|2022-05-03 01:23:50|14732.3|14717.3|14732.2|14717.2|14732.3|14717.3|14732.2|14717.2|3
1651541050000|2022-05-03 01:24:10|14733.3|14718.3|14733.3|14718.3|14733.3|14718.3|14733.3|14718.3|0
1651541060000|2022-05-03 01:24:20|14732.9|14717.9|14732.8|14717.8|14732.9|14717.9|14732.8|14717.8|0
1651541090000|2022-05-03 01:24:50|14732.2|14717.2|14729.3|14714.3|14732.2|14717.2|14729.3|14714.3|6
1651541100000|2022-05-03 01:25:00|14728.1|14713.1|14710.6|14685.6|14728.1|14713.1|14709.6|14684.6|2
1651541110000|2022-05-03 01:25:10|14709.6|14684.6|14710.1|14685.1|14710.1|14685.1|14709.6|14684.6|0
1651541120000|2022-05-03 01:25:20|14710.9|14685.9|14711.5|14686.5|14711.5|14686.5|14710.9|14685.9|0
1651541130000|2022-05-03 01:25:30|14711.1|14686.1|14711.8|14686.8|14711.8|14686.8|14711|14686|0
1651541140000|2022-05-03 01:25:40|14712.2|14687.2|14712.7|14687.7|14712.7|14687.7|14712.2|14687.2|0
1651541160000|2022-05-03 01:26:00|14711.9|14686.9|14710.5|14685.5|14711.9|14686.9|14710.5|14685.5|0
1651541170000|2022-05-03 01:26:10|14709.1|14694.1|14710.1|14695.1|14710.1|14695.1|14709.1|14694.1|0
1651541200000|2022-05-03 01:26:40|14705.6|14690.6|14701.9|14686.9|14705.6|14690.6|14701.9|14686.9|1
1651541210000|2022-05-03 01:26:50|14703.2|14688.2|14702.1|14687.1|14703.2|14688.2|14702.1|14687.1|1
1651541250000|2022-05-03 01:27:30|14703.3|14688.3|14704.6|14689.6|14704.6|14689.6|14703.3|14688.3|0
1651541260000|2022-05-03 01:27:40|14705.8|14690.8|14706.4|14691.4|14706.4|14691.4|14705.8|14690.8|0
1651541270000|2022-05-03 01:27:50|14707.4|14692.4|14709.2|14694.2|14709.6|14694.6|14707.4|14692.4|0
1651541280000|2022-05-03 01:28:00|14710|14695|14708.1|14693.1|14710.6|14695.6|14708.1|14693.1|1
1651541320000|2022-05-03 01:28:40|14725.8|14710.8|14730.6|14715.6|14731.4|14716.4|14725.8|14710.8|2
1651541330000|2022-05-03 01:28:50|14732.1|14707.1|14724.9|14709.9|14732.1|14711.3|14724.9|14707.1|0
1651541340000|2022-05-03 01:29:00|14733.4|14708.4|14730.8|14715.8|14734.8|14715.8|14729.4|14708.4|19
1651541350000|2022-05-03 01:29:10|14731.7|14716.7|14724.4|14709.4|14731.8|14716.8|14724.4|14709.4|3
1651541360000|2022-05-03 01:29:20|14728.9|14713.9|14729.4|14714.4|14732.5|14714.5|14728.7|14707.5|1
1651541370000|2022-05-03 01:29:30|14729.5|14714.5|14733.5|14708.5|14733.5|14716|14723.4|14708.4|5
1651541400000|2022-05-03 01:30:00|14731.4|14716.4|14733.5|14708.5|14733.5|14716.4|14731.4|14708.5|1
1651541410000|2022-05-03 01:30:10|14729.7|14714.7|14725.6|14710.6|14730.2|14715.2|14724|14709|1
1651541420000|2022-05-03 01:30:20|14727.7|14712.7|14716.9|14701.9|14729.3|14714.3|14716.9|14701.9|5
1651541430000|2022-05-03 01:30:30|14716.4|14701.4|14718.2|14693.2|14720.1|14701.4|14716.4|14693.2|0
1651541440000|2022-05-03 01:30:40|14718.3|14693.3|14718.3|14693.3|14718.3|14693.3|14718.3|14693.3|0
1651541450000|2022-05-03 01:30:50|14722.5|14685|14722.5|14685|14722.5|14685|14722.5|14685|0
1651541460000|2022-05-03 01:31:00|14719.3|14681.8|14712.1|14687.1|14719.3|14687.1|14712.1|14681.8|0
1651541470000|2022-05-03 01:31:10|14703.8|14688.8|14704|14689|14704|14689|14702.6|14687.6|0
1651541480000|2022-05-03 01:31:20|14704.5|14689.5|14704|14689|14704.5|14689.5|14704|14689|0
1651541490000|2022-05-03 01:31:30|14705.8|14680.8|14704.3|14679.3|14705.8|14680.8|14704.3|14679.3|1
1651541530000|2022-05-03 01:32:10|14703.8|14678.8|14703.8|14678.8|14703.8|14678.8|14703.8|14678.8|0
1651541560000|2022-05-03 01:32:40|14695.8|14680.8|14703.8|14678.8|14703.8|14680.8|14695.8|14678.8|0
1651541570000|2022-05-03 01:32:50|14702.5|14677.5|14703|14678|14703|14678|14702.5|14677.5|0
1651541600000|2022-05-03 01:33:20|14702.1|14677.1|14702.1|14677.1|14702.1|14677.1|14702.1|14677.1|0
1651541620000|2022-05-03 01:33:40|14702|14687|14702.1|14677.1|14702.1|14687|14702|14677.1|2
1651541630000|2022-05-03 01:33:50|14694.7|14679.7|14702.1|14677.1|14702.1|14679.7|14694.7|14677.1|0
1651541650000|2022-05-03 01:34:10|14701.2|14686.2|14701.2|14686.2|14701.2|14686.2|14701.2|14686.2|0
1651541660000|2022-05-03 01:34:20|14701.6|14686.6|14698.7|14683.7|14701.6|14686.6|14698.7|14683.7|2
1651541680000|2022-05-03 01:34:40|14703.4|14665.9|14704.4|14679.4|14710.7|14695.7|14702.6|14665.1|9
1651541690000|2022-05-03 01:34:50|14702.2|14677.2|14696.9|14671.9|14704.8|14677.2|14696.9|14666.4|0
1651541700000|2022-05-03 01:35:00|14698.1|14673.1|14698.5|14673.5|14700.2|14685.2|14697.5|14672.5|4
1651541710000|2022-05-03 01:35:10|14698.9|14673.9|14701.6|14686.6|14701.6|14686.6|14698.9|14673.9|3
1651541720000|2022-05-03 01:35:20|14703.2|14688.2|14704.8|14689.8|14704.8|14689.8|14703.2|14688.2|2
1651541730000|2022-05-03 01:35:30|14705.4|14690.4|14705.4|14690.4|14705.4|14690.4|14705.4|14690.4|0
1651541740000|2022-05-03 01:35:40|14705.3|14690.3|14705.7|14690.7|14705.7|14690.7|14705.3|14690.3|0
1651541760000|2022-05-03 01:36:00|14705.8|14690.8|14705.7|14690.7|14706.2|14691.2|14705.7|14690.7|1
1651541770000|2022-05-03 01:36:10|14706.1|14691.1|14712.5|14697.5|14712.5|14697.5|14706.1|14691.1|1
1651541790000|2022-05-03 01:36:30|14712.6|14697.6|14708.1|14693.1|14712.6|14697.6|14708.1|14693.1|1
1651541800000|2022-05-03 01:36:40|14708|14693|14708|14693|14708|14693|14708|14693|0
1651541810000|2022-05-03 01:36:50|14707.6|14692.6|14707.6|14692.6|14707.6|14692.6|14707.6|14692.6|0
1651541850000|2022-05-03 01:37:30|14710.9|14695.9|14707.6|14692.6|14710.9|14695.9|14707.6|14692.6|1
1651541860000|2022-05-03 01:37:40|14707.3|14692.3|14707.3|14692.3|14707.3|14692.3|14707.3|14692.3|0
1651541880000|2022-05-03 01:38:00|14706.9|14691.9|14706.9|14691.9|14706.9|14691.9|14706.9|14691.9|0
1651541890000|2022-05-03 01:38:10|14704.4|14689.4|14704.4|14689.4|14704.4|14689.4|14704.4|14689.4|0
1651541900000|2022-05-03 01:38:20|14703.6|14688.6|14703.6|14688.6|14703.6|14688.6|14703.6|14688.6|0
1651541910000|2022-05-03 01:38:30|14703.2|14688.2|14703.2|14688.2|14703.2|14688.2|14703.2|14688.2|0
1651541920000|2022-05-03 01:38:40|||||||||1
1651541950000|2022-05-03 01:39:10|14712.6|14697.6|14712.6|14697.6|14712.6|14697.6|14712.6|14697.6|16
1651541970000|2022-05-03 01:39:30|14713.3|14698.3|14713.3|14698.3|14713.3|14698.3|14713.3|14698.3|0
1651541990000|2022-05-03 01:39:50|14711.7|14696.7|14711.7|14696.7|14711.7|14696.7|14711.7|14696.7|0
1651542000000|2022-05-03 01:40:00|14711.5|14696.5|14711.5|14696.5|14711.5|14696.5|14711.5|14696.5|1
1651542010000|2022-05-03 01:40:10|14710.6|14695.6|14710.6|14695.6|14710.6|14695.6|14710.6|14695.6|0
1651542020000|2022-05-03 01:40:20|14711.1|14696.1|14715.2|14700.2|14715.2|14700.2|14711.1|14696.1|2
1651542030000|2022-05-03 01:40:30|14714.8|14699.8|14714.8|14699.8|14714.8|14699.8|14714.8|14699.8|0
1651542060000|2022-05-03 01:41:00|14714.4|14699.4|14714.4|14699.4|14714.4|14699.4|14714|14699|1
1651542070000|2022-05-03 01:41:10|14714.8|14699.8|14714.8|14699.8|14714.8|14699.8|14714.8|14699.8|1
1651542080000|2022-05-03 01:41:20|14714|14699|14714.8|14699.8|14714.8|14699.8|14714|14699|0
1651542090000|2022-05-03 01:41:30|14714|14699|14714.4|14699.4|14714.4|14699.4|14714|14699|0
1651542110000|2022-05-03 01:41:50|14713.8|14698.8|14713.4|14698.4|14713.8|14698.8|14713.4|14698.4|1
1651542140000|2022-05-03 01:42:20|14713.9|14698.9|14713.9|14698.9|14713.9|14698.9|14713.5|14698.5|0
1651542150000|2022-05-03 01:42:30|14715|14700|14715.5|14700.5|14715.5|14700.5|14715|14700|0
1651542240000|2022-05-03 01:44:00|14713.5|14698.5|14713.5|14698.5|14713.5|14698.5|14713.5|14698.5|1
1651542300000|2022-05-03 01:45:00|14710.5|14695.5|14711|14696|14711|14696|14710.5|14695.5|1
1651542360000|2022-05-03 01:46:00|14709.2|14694.2|14709.2|14694.2|14709.2|14694.2|14709.2|14694.2|0
1651542380000|2022-05-03 01:46:20|14707.4|14692.4|14706.6|14691.6|14707.4|14692.4|14706.6|14691.6|1
1651542390000|2022-05-03 01:46:30|14703.5|14688.5|14702.7|14687.7|14703.5|14688.5|14702.7|14687.7|1
1651542400000|2022-05-03 01:46:40|||||||||1
1651542420000|2022-05-03 01:47:00|14702.8|14687.8|14702.8|14687.8|14702.8|14687.8|14702.8|14687.8|1
1651542450000|2022-05-03 01:47:30|14703.2|14688.2|14703.2|14688.2|14703.2|14688.2|14703.2|14688.2|0
1651542460000|2022-05-03 01:47:40|14703.6|14688.6|14703.6|14688.6|14703.6|14688.6|14703.6|14688.6|0
1651542490000|2022-05-03 01:48:10|14703.7|14688.7|14703.7|14688.7|14703.7|14688.7|14703.7|14688.7|0
1651542530000|2022-05-03 01:48:50|14703.9|14688.9|14706.5|14691.5|14706.5|14691.5|14703.9|14688.9|1
1651542540000|2022-05-03 01:49:00|14712.3|14687.3|14712.3|14687.3|14712.3|14687.3|14712.3|14687.3|0
1651542550000|2022-05-03 01:49:10|14713.1|14688.1|14713.1|14688.1|14713.1|14688.1|14713.1|14688.1|0
1651542580000|2022-05-03 01:49:40|14713.3|14688.3|14713.3|14688.3|14713.3|14688.3|14713.3|14688.3|0
1651542600000|2022-05-03 01:50:00|14712.8|14697.8|14720.3|14705.3|14720.3|14705.3|14712.8|14697.8|0
1651542610000|2022-05-03 01:50:10|14721.7|14706.7|14721.7|14706.7|14721.7|14706.7|14721.7|14706.7|0
1651542640000|2022-05-03 01:50:40|14728.3|14703.3|14724.8|14709.8|14728.3|14709.8|14724.8|14703.3|0
1651542660000|2022-05-03 01:51:00|14725.6|14710.6|14730.7|14705.7|14730.7|14710.6|14725.3|14705.7|0
1651542690000|2022-05-03 01:51:30|14730.5|14705.5|14730.5|14705.5|14730.5|14705.5|14730.5|14705.5|0
1651542710000|2022-05-03 01:51:50|14730.2|14705.2|14731.4|14706.4|14731.4|14706.4|14730.2|14705.2|1
1651542720000|2022-05-03 01:52:00|14736|14698.5|14736|14698.5|14736|14698.5|14736|14698.5|0
1651542730000|2022-05-03 01:52:10|14735.4|14697.9|14735.4|14697.9|14735.4|14697.9|14735.4|14697.9|0
1651542750000|2022-05-03 01:52:30|14735.9|14698.4|14730.9|14705.9|14735.9|14705.9|14730.9|14698.4|1
1651542840000|2022-05-03 01:54:00|14730.8|14705.8|14730.8|14705.8|14730.8|14705.8|14730.8|14705.8|0
1651542900000|2022-05-03 01:55:00|14730.4|14705.4|14734.1|14719.1|14734.1|14719.1|14730.3|14705.4|0
1651542930000|2022-05-03 01:55:30|14732.7|14717.7|14721.1|14706.1|14732.7|14717.7|14721.1|14706.1|1
1651542940000|2022-05-03 01:55:40|14721|14706|14721|14706|14721|14706|14721|14706|0
1651542950000|2022-05-03 01:55:50|14720.5|14705.5|14721.8|14696.8|14721.8|14705.5|14720.5|14696.8|7
1651542970000|2022-05-03 01:56:10|14723.5|14698.5|14723.5|14698.5|14723.5|14698.5|14723.5|14698.5|0
1651542990000|2022-05-03 01:56:30|14721.8|14696.8|14721.8|14696.8|14721.8|14696.8|14721.8|14696.8|0
1651543090000|2022-05-03 01:58:10|14721.7|14696.7|14721.7|14696.7|14721.7|14696.7|14721.7|14696.7|0
1651543200000|2022-05-03 02:00:00|14720.4|14705.4|14722.7|14707.7|14722.7|14707.7|14720.4|14705.4|0
1651543210000|2022-05-03 02:00:10|14722.9|14707.9|14722.9|14707.9|14722.9|14707.9|14722.9|14707.9|0
1651543270000|2022-05-03 02:01:10|14720.9|14705.9|14720.9|14705.9|14720.9|14705.9|14720.9|14705.9|1
1651543280000|2022-05-03 02:01:20|14727.5|14702.5|14722.1|14707.1|14727.5|14707.1|14722.1|14702.5|3
1651543350000|2022-05-03 02:02:30|14727.8|14712.8|14728.7|14703.7|14728.7|14713.6|14727.8|14703.7|1
1651543390000|2022-05-03 02:03:10|14728.6|14703.6|14728.6|14703.6|14728.6|14703.6|14728.6|14703.6|0
1651543420000|2022-05-03 02:03:40|14731.6|14694.1|14731.6|14694.1|14731.6|14694.1|14731.6|14694.1|0
1651543430000|2022-05-03 02:03:50|14729.4|14691.9|14721.9|14696.9|14729.4|14696.9|14721.9|14691.9|0
1651543440000|2022-05-03 02:04:00|14729.4|14691.9|14729.4|14691.9|14729.4|14691.9|14729.4|14691.9|0
1651543500000|2022-05-03 02:05:00|14725.5|14710.5|14732|14694.5|14732|14711.9|14725.5|14694.5|1
1651543510000|2022-05-03 02:05:10|14730.2|14692.7|14730.2|14692.7|14730.2|14692.7|14730.2|14692.7|0
1651543570000|2022-05-03 02:06:10|14730.1|14692.6|14730.1|14692.6|14730.1|14692.6|14730.1|14692.6|0
1651543650000|2022-05-03 02:07:30|14723.8|14708.8|14730.7|14715.7|14730.7|14715.7|14723.8|14708.8|0
1651543680000|2022-05-03 02:08:00|14730.6|14715.6|14730.6|14715.6|14730.6|14715.6|14730.6|14715.6|0
1651543720000|2022-05-03 02:08:40|14730.1|14715.1|14725.9|14700.9|14730.1|14715.1|14722.8|14700.9|2
1651543740000|2022-05-03 02:09:00|14725.7|14700.7|14730|14692.5|14730|14700.7|14725.7|14692.5|0
1651543750000|2022-05-03 02:09:10|14730.1|14692.6|14730.1|14692.6|14730.1|14692.6|14730.1|14692.6|0
1651543760000|2022-05-03 02:09:20|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|0
1651543800000|2022-05-03 02:10:00|14724.5|14709.5|14729.3|14691.8|14729.3|14709.5|14724.2|14691.8|1
1651543810000|2022-05-03 02:10:10|14729.7|14692.2|14729.7|14692.2|14729.7|14692.2|14729.7|14692.2|2
1651543820000|2022-05-03 02:10:20|14729.3|14691.8|14729.3|14691.8|14729.3|14691.8|14729.3|14691.8|0
1651543900000|2022-05-03 02:11:40|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|0
1651543950000|2022-05-03 02:12:30|14729.1|14691.6|14729.9|14692.4|14729.9|14713.1|14726.1|14691.6|1
1651543960000|2022-05-03 02:12:40|14728.3|14690.8|14728.3|14690.8|14728.3|14690.8|14728.3|14690.8|0
1651544090000|2022-05-03 02:14:50|||||||||1
1651544100000|2022-05-03 02:15:00|14729.1|14691.6|14729.1|14691.6|14729.1|14708.2|14723.2|14691.6|2
1651544170000|2022-05-03 02:16:10|14729|14691.5|14729|14691.5|14729|14691.5|14729|14691.5|0
1651544210000|2022-05-03 02:16:50|14728.2|14690.7|14728.2|14690.7|14728.2|14690.7|14728.2|14690.7|1
1651544220000|2022-05-03 02:17:00|14727.8|14690.3|14726.3|14688.8|14727.8|14690.3|14726.3|14688.8|1
1651544250000|2022-05-03 02:17:30|14729.8|14692.3|14720.9|14705.9|14729.8|14709.1|14720.9|14692.3|0
1651544260000|2022-05-03 02:17:40|14721.3|14706.3|14721.4|14706.4|14721.8|14706.8|14720.9|14705.9|0
1651544270000|2022-05-03 02:17:50|14721.8|14706.8|14722.2|14707.2|14722.2|14707.2|14721.3|14706.3|0
1651544280000|2022-05-03 02:18:00|14722.3|14707.3|14722.3|14707.3|14722.3|14707.3|14722.3|14707.3|0
1651544300000|2022-05-03 02:18:20|14723.6|14708.6|14723.6|14708.6|14729|14714|14723.6|14708.6|2
1651544310000|2022-05-03 02:18:30|14722.6|14707.6|14721.5|14706.5|14722.6|14707.6|14721.5|14706.5|0
1651544330000|2022-05-03 02:18:50|14725.1|14700.1|14725.1|14700.1|14725.1|14700.1|14725.1|14700.1|0
1651544340000|2022-05-03 02:19:00|14724.9|14699.9|14724.9|14699.9|14724.9|14699.9|14724.9|14699.9|0
1651544370000|2022-05-03 02:19:30|14724.8|14699.8|14724.8|14699.8|14724.8|14699.8|14724.8|14699.8|0
1651544400000|2022-05-03 02:20:00|14723.9|14708.9|14724.8|14699.8|14724.8|14708.9|14723.9|14699.8|1
1651544550000|2022-05-03 02:22:30|14724.3|14709.3|14728.3|14713.3|14728.3|14713.3|14724.3|14709.3|0
1651544580000|2022-05-03 02:23:00|14728.2|14713.2|14724.7|14699.7|14728.2|14713.2|14721.2|14699.7|1
1651544620000|2022-05-03 02:23:40|14724.9|14699.9|14724.9|14699.9|14724.9|14699.9|14724.9|14699.9|0
1651544700000|2022-05-03 02:25:00|14724|14709|14726.1|14701.1|14727.8|14712.8|14724|14701.1|1
1651544710000|2022-05-03 02:25:10|14724.5|14699.5|14724.5|14699.5|14724.5|14699.5|14724.5|14699.5|0
1651544830000|2022-05-03 02:27:10|14724.4|14699.4|14724.4|14699.4|14724.4|14699.4|14724.4|14699.4|0
1651544850000|2022-05-03 02:27:30|14723.5|14708.5|14730.8|14693.3|14730.8|14711.5|14723.5|14693.3|1
1651544860000|2022-05-03 02:27:40|14729.3|14691.8|14729.3|14691.8|14729.3|14691.8|14729.3|14691.8|0
1651544880000|2022-05-03 02:28:00|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|0
1651544890000|2022-05-03 02:28:10|14729.3|14691.8|14729.3|14691.8|14729.3|14691.8|14729.3|14691.8|0
1651544920000|2022-05-03 02:28:40|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|14729.2|14691.7|0
1651544990000|2022-05-03 02:29:50|14721.7|14696.7|14721.6|14696.6|14721.7|14696.7|14721.6|14696.6|0
1651545070000|2022-05-03 02:31:10|14721.8|14696.8|14721.8|14696.8|14721.8|14696.8|14721.8|14696.8|0
1651545110000|2022-05-03 02:31:50|14722.3|14697.3|14723.5|14698.5|14723.5|14698.5|14722.3|14697.3|0
1651545400000|2022-05-03 02:36:40|14723.4|14698.4|14723.4|14698.4|14723.4|14698.4|14723.4|14698.4|0
1651545410000|2022-05-03 02:36:50|14723.9|14698.9|14724.4|14699.4|14724.4|14699.4|14723.9|14698.9|0
1651545420000|2022-05-03 02:37:00|14725.7|14688.2|14725.7|14688.2|14725.7|14688.2|14725.7|14688.2|2
1651545440000|2022-05-03 02:37:20|14723.6|14686.1|14723.6|14686.1|14723.6|14686.1|14723.6|14686.1|2
1651545450000|2022-05-03 02:37:30|14723.7|14686.2|14723.7|14686.2|14723.7|14686.2|14723.7|14686.2|0
1651545490000|2022-05-03 02:38:10|14724.5|14687|14724.7|14687.2|14724.7|14687.2|14724.5|14687|0
1651545510000|2022-05-03 02:38:30|14724.6|14687.1|14724.6|14687.1|14724.6|14687.1|14724.6|14687.1|0
1651545710000|2022-05-03 02:41:50|14724.4|14686.9|14723.6|14686.1|14724.4|14686.9|14723.6|14686.1|1
1651545730000|2022-05-03 02:42:10|14723.5|14686|14723.5|14686|14723.5|14686|14723.5|14686|0
1651545740000|2022-05-03 02:42:20|14722.7|14685.2|14722.7|14685.2|14722.7|14685.2|14722.7|14685.2|0
1651545750000|2022-05-03 02:42:30|14721.9|14684.4|14721.9|14684.4|14721.9|14684.4|14721.9|14684.4|0
1651545760000|2022-05-03 02:42:40|14722.9|14685.4|14722.9|14685.4|14722.9|14685.4|14722.9|14685.4|0
1651545790000|2022-05-03 02:43:10|14723.3|14685.8|14723.4|14685.9|14723.4|14685.9|14723.3|14685.8|0
1651545850000|2022-05-03 02:44:10|14723.3|14685.8|14723.3|14685.8|14723.3|14685.8|14723.3|14685.8|0
1651545870000|2022-05-03 02:44:30|14724.2|14686.7|14724.3|14686.8|14724.3|14686.8|14724.2|14686.7|0
1651546020000|2022-05-03 02:47:00|14724.7|14687.2|14726.9|14689.4|14728.4|14690.9|14724.7|14687.2|1
1651546150000|2022-05-03 02:49:10|14726.8|14689.3|14726.8|14689.3|14726.8|14689.3|14726.8|14689.3|0
1651546360000|2022-05-03 02:52:40|14726.7|14689.2|14726.7|14689.2|14726.7|14689.2|14726.7|14689.2|0
1651546500000|2022-05-03 02:55:00|14725.9|14688.4|14725.7|14688.2|14725.9|14688.4|14725.7|14688.2|0
1651546590000|2022-05-03 02:56:30|14725.6|14688.1|14725.6|14688.1|14725.6|14688.1|14725.6|14688.1|0
1651546700000|2022-05-03 02:58:20|14724.8|14687.3|14723.1|14685.6|14724.8|14687.3|14723.1|14685.6|0
1651546710000|2022-05-03 02:58:30|14716.5|14691.5|14714.4|14689.4|14716.9|14691.9|14714.4|14689.4|0
1651546860000|2022-05-03 03:01:00|14714.3|14689.3|14714.3|14689.3|14714.3|14689.3|14714.3|14689.3|0
1651547050000|2022-05-03 03:04:10|14715.9|14690.9|14715.9|14690.9|14715.9|14690.9|14715.9|14690.9|1
1651547090000|2022-05-03 03:04:50|14717.8|14692.8|14730.4|14715.4|14730.4|14715.4|14717.8|14692.8|3
1651547100000|2022-05-03 03:05:00|14728|14713|14728|14703|14728.8|14713|14727.5|14703|0
1651547110000|2022-05-03 03:05:10|14733|14695.5|14733|14695.5|14733|14695.5|14733|14695.5|0
1651547120000|2022-05-03 03:05:20|14727|14712|14727.5|14712.5|14727.5|14712.5|14727|14712|0
1651547150000|2022-05-03 03:05:50|14726.9|14711.9|14727.4|14712.4|14727.4|14712.4|14726.9|14711.9|0
1651547200000|2022-05-03 03:06:40|14726.9|14711.9|14726.9|14711.9|14726.9|14711.9|14726.9|14711.9|0
1651547250000|2022-05-03 03:07:30|14727|14712|14728.1|14713.1|14728.1|14713.1|14727|14712|0
1651547260000|2022-05-03 03:07:40|14727.7|14712.7|14727.3|14712.3|14728.4|14713.4|14727.3|14712.3|0
1651547280000|2022-05-03 03:08:00|14726.5|14711.5|14726.5|14711.5|14726.5|14711.5|14726.5|14711.5|0
1651547370000|2022-05-03 03:09:30|||||||||2
1651547440000|2022-05-03 03:10:40|14727.4|14712.4|14727.4|14712.4|14727.4|14712.4|14727.4|14712.4|0
1651547470000|2022-05-03 03:11:10|14727.3|14712.3|14727.3|14712.3|14727.3|14712.3|14727.3|14712.3|0
1651547700000|2022-05-03 03:15:00|14727.2|14712.2|14727.2|14712.2|14727.2|14712.2|14727.2|14712.2|0
1651547820000|2022-05-03 03:17:00|14727.6|14712.6|14727.6|14712.6|14727.6|14712.6|14727.6|14712.6|1
1651547830000|2022-05-03 03:17:10|14727.2|14712.2|14727.2|14712.2|14727.2|14712.2|14727.2|14712.2|0
1651547890000|2022-05-03 03:18:10|14726.7|14711.7|14727.2|14712.2|14727.2|14712.2|14726.7|14711.7|0
1651547910000|2022-05-03 03:18:30|14727.1|14712.1|14727.1|14712.1|14727.1|14712.1|14727.1|14712.1|0
1651547940000|2022-05-03 03:19:00|14728.8|14713.8|14729|14714|14729|14714|14728.8|14713.8|0
1651547970000|2022-05-03 03:19:30|14730|14715|14737|14722|14737|14722|14730|14715|1
1651548000000|2022-05-03 03:20:00|14736.2|14721.2|14732.5|14717.5|14736.2|14721.2|14732.5|14717.5|2
1651548060000|2022-05-03 03:21:00|14732.4|14717.4|14732.4|14717.4|14732.4|14717.4|14732.4|14717.4|0
1651548270000|2022-05-03 03:24:30|14732.3|14717.3|14732.3|14717.3|14732.3|14717.3|14732.3|14717.3|0
1651548390000|2022-05-03 03:26:30|||||||||1
1651548420000|2022-05-03 03:27:00|14732.2|14717.2|14732.2|14717.2|14732.2|14717.2|14732.2|14717.2|1
1651548430000|2022-05-03 03:27:10|14732.3|14717.3|14732.3|14717.3|14732.3|14717.3|14732.3|14717.3|0
1651548480000|2022-05-03 03:28:00|14732.2|14717.2|14732.2|14717.2|14732.2|14717.2|14732.2|14717.2|0
1651548560000|2022-05-03 03:29:20|14728.9|14713.9|14728.9|14713.9|14728.9|14713.9|14728.9|14713.9|0
1651548730000|2022-05-03 03:32:10|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|0
1651548930000|2022-05-03 03:35:30|14729.6|14714.6|14730.8|14715.8|14730.8|14715.8|14729.6|14714.6|0
1651548940000|2022-05-03 03:35:40|14729.8|14714.8|14728.8|14713.8|14729.8|14714.8|14728.8|14713.8|0
1651548950000|2022-05-03 03:35:50|14730.7|14715.7|14730.7|14715.7|14730.7|14715.7|14730.7|14715.7|0
1651548960000|2022-05-03 03:36:00|14730.4|14715.4|14727.8|14712.8|14730.4|14715.4|14727.8|14712.8|3
1651548970000|2022-05-03 03:36:10|14728.2|14713.2|14727.8|14712.8|14728.2|14713.2|14727.8|14712.8|0
1651549080000|2022-05-03 03:38:00|14728.2|14713.2|14728.2|14713.2|14728.2|14713.2|14728.2|14713.2|0
1651549170000|2022-05-03 03:39:30|14728.1|14713.1|14728.1|14713.1|14728.1|14713.1|14728.1|14713.1|0
1651549300000|2022-05-03 03:41:40|14727.7|14712.7|14727.7|14712.7|14727.7|14712.7|14727.7|14712.7|0
1651549360000|2022-05-03 03:42:40|14727.6|14712.6|14727.6|14712.6|14727.6|14712.6|14727.6|14712.6|0
1651549570000|2022-05-03 03:46:10|14727.5|14712.5|14727.5|14712.5|14727.5|14712.5|14727.5|14712.5|0
1651549780000|2022-05-03 03:49:40|14727.4|14712.4|14727.4|14712.4|14727.4|14712.4|14727.4|14712.4|0
1651549790000|2022-05-03 03:49:50|14727.9|14712.9|14727.9|14712.9|14727.9|14712.9|14727.9|14712.9|0
1651549800000|2022-05-03 03:50:00|14728.3|14713.3|14727.6|14712.6|14729.4|14714.4|14727.6|14712.6|0
1651549810000|2022-05-03 03:50:10|14727.4|14712.4|14727.4|14712.4|14727.4|14712.4|14727.4|14712.4|0
1651549990000|2022-05-03 03:53:10|14727.3|14712.3|14727.3|14712.3|14727.3|14712.3|14727.3|14712.3|0
1651550200000|2022-05-03 03:56:40|14727.2|14712.2|14727.2|14712.2|14727.2|14712.2|14727.2|14712.2|0
1651550300000|2022-05-03 03:58:20|14724.8|14709.8|14724.8|14709.8|14724.8|14709.8|14724.8|14709.8|1
1651550320000|2022-05-03 03:58:40|14724.3|14709.3|14724.3|14709.3|14724.3|14709.3|14724.3|14709.3|0
1651550330000|2022-05-03 03:58:50|14723.5|14708.5|14723.5|14708.5|14723.5|14708.5|14723.5|14708.5|0
1651550340000|2022-05-03 03:59:00|14724|14709|14719.2|14704.2|14724|14709|14719.2|14704.2|1
1651550350000|2022-05-03 03:59:10|14722.2|14697.2|14724.2|14699.2|14724.2|14699.2|14722.2|14697.2|0
1651550360000|2022-05-03 03:59:20|14715.9|14700.9|14715.9|14700.9|14715.9|14700.9|14715.9|14700.9|0
1651550450000|2022-05-03 04:00:50|14713.5|14698.5|14718.5|14693.5|14718.9|14698.5|14713.5|14693.5|0
1651550460000|2022-05-03 04:01:00|14718.9|14693.9|14718.9|14693.9|14718.9|14693.9|14718.9|14693.9|0
1651550670000|2022-05-03 04:04:30|14718.8|14693.8|14718.8|14693.8|14718.8|14693.8|14718.8|14693.8|0
1651550880000|2022-05-03 04:08:00|14718.7|14693.7|14718.7|14693.7|14718.7|14693.7|14718.7|14693.7|0
1651550910000|2022-05-03 04:08:30|14714.6|14699.6|14716.7|14701.7|14716.7|14701.7|14714.6|14699.6|0
1651550920000|2022-05-03 04:08:40|14716.3|14701.3|14715.3|14700.3|14716.3|14701.3|14715.3|14700.3|0
1651550930000|2022-05-03 04:08:50|14717.3|14702.3|14718.8|14703.8|14718.8|14703.8|14717.3|14702.3|0
1651550940000|2022-05-03 04:09:00|14718|14703|14715.3|14700.3|14718|14703|14715.3|14700.3|0
1651550970000|2022-05-03 04:09:30|14712.4|14697.4|14710.3|14695.3|14712.8|14697.8|14710.2|14695.2|0
1651550980000|2022-05-03 04:09:40|14709.8|14694.8|14708.9|14693.9|14710.2|14695.2|14708.9|14693.9|1
1651550990000|2022-05-03 04:09:50|14708.4|14693.4|14711.9|14696.9|14711.9|14696.9|14708.4|14693.4|1
1651551000000|2022-05-03 04:10:00|14709|14694|14705.6|14690.6|14709|14694|14705.1|14690.1|3
1651551010000|2022-05-03 04:10:10|14707.7|14692.7|14712.7|14697.7|14712.7|14697.7|14705.8|14690.8|2
1651551020000|2022-05-03 04:10:20|14712|14697|14716.4|14701.4|14716.4|14701.4|14712|14697|2
1651551030000|2022-05-03 04:10:30|14719.6|14704.6|14721.7|14706.7|14721.7|14706.7|14719.6|14704.6|2
1651551040000|2022-05-03 04:10:40|14723.3|14708.3|14724.9|14709.9|14725.8|14710.8|14721.2|14706.2|2
1651551050000|2022-05-03 04:10:50|14722.9|14707.9|14724.2|14709.2|14724.2|14709.2|14722.9|14707.9|3
1651551060000|2022-05-03 04:11:00|14724.6|14709.6|14725.6|14710.6|14725.6|14710.6|14724.6|14709.6|1
1651551070000|2022-05-03 04:11:10|14721.9|14706.9|14726|14711|14726.4|14711.4|14721.9|14706.9|0
1651551080000|2022-05-03 04:11:20|14727.1|14712.1|14723.7|14708.7|14727.5|14712.5|14723.7|14708.7|0
1651551090000|2022-05-03 04:11:30|14727.1|14712.1|14718.4|14703.4|14727.5|14712.5|14718.4|14703.4|1
1651551100000|2022-05-03 04:11:40|14719.8|14704.8|14721.9|14706.9|14721.9|14706.9|14719.8|14704.8|0
1651551110000|2022-05-03 04:11:50|14723.3|14708.3|14724.7|14709.7|14725.1|14710.1|14723.3|14708.3|2
1651551120000|2022-05-03 04:12:00|14725.9|14710.9|14726.5|14711.5|14726.5|14711.5|14725.6|14710.6|0
1651551130000|2022-05-03 04:12:10|14724.9|14709.9|14726.1|14711.1|14726.1|14711.1|14724.9|14709.9|3
1651551140000|2022-05-03 04:12:20|14725.7|14710.7|14726|14711|14726|14711|14724.8|14709.8|1
1651551150000|2022-05-03 04:12:30|14725.2|14710.2|14721.1|14706.1|14728.1|14710.6|14720.2|14702.7|4
1651551160000|2022-05-03 04:12:40|14723.5|14708.5|14722.5|14707.5|14723.5|14708.5|14722.5|14707.5|1
1651551170000|2022-05-03 04:12:50|14722.3|14707.3|14721.5|14706.5|14722.3|14707.3|14721.5|14706.5|0
1651551180000|2022-05-03 04:13:00|14717|14702|14719.9|14704.9|14720.7|14705.7|14717|14702|3
1651551190000|2022-05-03 04:13:10|14720.3|14705.3|14720.3|14705.3|14720.3|14705.3|14720.3|14705.3|0
1651551200000|2022-05-03 04:13:20|14719.9|14704.9|14712.5|14697.5|14719.9|14704.9|14712.5|14693.5|1
1651551210000|2022-05-03 04:13:30|14712.1|14697.1|14709.9|14694.9|14712.1|14697.1|14709.9|14694.9|1
1651551220000|2022-05-03 04:13:40|14711.4|14696.4|14714.6|14699.6|14714.6|14699.6|14708.9|14693.9|3
1651551230000|2022-05-03 04:13:50|14716.9|14701.9|14715.5|14700.5|14716.9|14701.9|14715.5|14700.5|0
1651551240000|2022-05-03 04:14:00|14710.5|14695.5|14716.5|14701.5|14716.5|14701.5|14710.5|14695.5|0
1651551250000|2022-05-03 04:14:10|14716.1|14701.1|14716.9|14701.9|14716.9|14701.9|14716.1|14701.1|0
1651551270000|2022-05-03 04:14:30|14718.4|14703.4|14716.9|14701.9|14718.4|14703.4|14716.9|14701.9|0
1651551290000|2022-05-03 04:14:50|14716.5|14701.5|14716.5|14701.5|14716.5|14701.5|14716.5|14701.5|0
1651551300000|2022-05-03 04:15:00|14717.2|14702.2|14716.1|14701.1|14717.2|14702.2|14716.1|14701.1|1
1651551310000|2022-05-03 04:15:10|14710.5|14695.5|14708.7|14693.7|14711.9|14696.9|14708.7|14693.7|3
1651551320000|2022-05-03 04:15:20|14710.4|14695.4|14721|14706|14721|14706|14710.4|14695.4|10
1651551330000|2022-05-03 04:15:30|14720.2|14705.2|14720|14705|14720.2|14705.2|14720|14705|1
1651551340000|2022-05-03 04:15:40|14719.5|14704.5|14721.5|14706.5|14722.8|14707.8|14719.5|14704.5|2
1651551350000|2022-05-03 04:15:50|14727.3|14712.3|14722.8|14707.8|14728.3|14713.3|14722.8|14707.8|2
1651551360000|2022-05-03 04:16:00|14722.4|14707.4|14721.7|14706.7|14728.4|14713.4|14721.2|14706.2|0
1651551370000|2022-05-03 04:16:10|14720.8|14705.8|14720.8|14705.8|14721.2|14706.2|14720.8|14705.8|0
1651551380000|2022-05-03 04:16:20|14721.2|14706.2|14720.8|14705.8|14722.6|14707.6|14720.8|14705.8|0
1651551390000|2022-05-03 04:16:30|14721.2|14706.2|14721.7|14706.7|14722.6|14707.6|14720.4|14705.4|4
1651551400000|2022-05-03 04:16:40|14720.8|14705.8|14721.3|14706.3|14721.3|14706.3|14720.8|14705.8|3
1651551410000|2022-05-03 04:16:50|14720.6|14705.6|14722.2|14707.2|14722.2|14707.2|14720.6|14705.6|0
1651551420000|2022-05-03 04:17:00|14721.7|14706.7|14722.5|14707.5|14722.5|14707.5|14721.7|14706.7|0
1651551430000|2022-05-03 04:17:10|14721.9|14706.9|14722.2|14707.2|14722.2|14707.2|14721.1|14706.1|1
1651551440000|2022-05-03 04:17:20|14721.4|14706.4|14724|14709|14730.3|14709|14720.2|14705.2|2
1651551450000|2022-05-03 04:17:30|14723.4|14708.4|14723.5|14708.5|14724.4|14709.4|14723.4|14708.4|0
1651551460000|2022-05-03 04:17:40|14724.2|14709.2|14722.3|14707.3|14724.2|14709.2|14722.3|14707.3|2
1651551470000|2022-05-03 04:17:50|14722.7|14707.7|14722.7|14707.7|14722.7|14707.7|14722.7|14707.7|3
1651551480000|2022-05-03 04:18:00|14723|14708|14722.7|14707.7|14728.4|14713.4|14722.2|14707.2|2
1651551490000|2022-05-03 04:18:10|14723.5|14708.5|14723.6|14708.6|14723.7|14708.7|14723.5|14708.5|0
1651551500000|2022-05-03 04:18:20|14723.7|14708.7|14733.2|14708.2|14733.2|14709.6|14723.7|14708.2|2
1651551510000|2022-05-03 04:18:30|14733.1|14708.1|14728.7|14713.7|14734.1|14713.7|14728.7|14708.1|0
1651551520000|2022-05-03 04:18:40|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|0
1651551530000|2022-05-03 04:18:50|14726.2|14711.2|14724.2|14709.2|14726.2|14711.2|14724.2|14709.2|0
1651551540000|2022-05-03 04:19:00|14723.8|14708.8|14724.2|14709.2|14724.2|14709.2|14723.8|14708.8|0
1651551550000|2022-05-03 04:19:10|14727|14702|14727|14702|14727|14702|14727|14702|0
1651551560000|2022-05-03 04:19:20|14725.8|14700.8|14724.7|14709.7|14729.9|14709.7|14724.3|14690.7|0
1651551570000|2022-05-03 04:19:30|14725.7|14710.7|14725.3|14710.3|14725.7|14710.7|14724.9|14709.9|0
1651551580000|2022-05-03 04:19:40|14725.4|14710.4|14725.5|14710.5|14726.2|14711.2|14725.4|14710.4|0
1651551590000|2022-05-03 04:19:50|||||||||1
1651551600000|2022-05-03 04:20:00|14725.2|14710.2|14733.6|14718.6|14733.6|14718.6|14725.2|14710.2|5
1651551610000|2022-05-03 04:20:10|14732.8|14717.8|14727.4|14712.4|14732.8|14717.8|14727.4|14712.4|1
1651551620000|2022-05-03 04:20:20|14726.9|14711.9|14726.6|14711.6|14726.9|14711.9|14725.7|14710.7|0
1651551630000|2022-05-03 04:20:30|14727.7|14712.7|14726.2|14711.2|14731.1|14716.1|14726.2|14711.2|1
1651551670000|2022-05-03 04:21:10|14727.8|14712.8|14726.2|14711.2|14727.8|14712.8|14726.2|14711.2|0
1651551690000|2022-05-03 04:21:30|14726.1|14711.1|14726.1|14711.1|14726.1|14711.1|14726.1|14711.1|0
1651551710000|2022-05-03 04:21:50|||||||||1
1651551730000|2022-05-03 04:22:10|||||||||1
1651551740000|2022-05-03 04:22:20|14731.5|14716.5|14726.1|14711.1|14731.5|14716.5|14726.1|14711.1|1
1651551750000|2022-05-03 04:22:30|14728|14713|14726.5|14711.5|14728|14713|14726.5|14711.5|1
1651551760000|2022-05-03 04:22:40|14726.1|14711.1|14726|14711|14731.5|14716.5|14726|14711|0
1651551780000|2022-05-03 04:23:00|14726.8|14711.8|14726.8|14711.8|14726.8|14711.8|14726.8|14711.8|0
1651551790000|2022-05-03 04:23:10|14727.3|14712.3|14727.3|14712.3|14727.3|14712.3|14727.3|14712.3|0
1651551800000|2022-05-03 04:23:20|14728.2|14713.2|14728.3|14713.3|14728.3|14713.3|14728.2|14713.2|0
1651551810000|2022-05-03 04:23:30|14727.9|14712.9|14727|14712|14727.9|14712.9|14727|14712|0
1651551820000|2022-05-03 04:23:40|14726.9|14711.9|14727.4|14712.4|14728.2|14713.2|14726.9|14711.9|0
1651551830000|2022-05-03 04:23:50|14728.8|14713.8|14729.5|14714.5|14733.3|14718.3|14728.8|14713.8|1
1651551840000|2022-05-03 04:24:00|14730.3|14715.3|14730.3|14715.3|14730.3|14715.3|14730.3|14715.3|0
1651551850000|2022-05-03 04:24:10|14730|14715|14733.8|14718.8|14733.8|14718.8|14729.2|14714.2|0
1651551860000|2022-05-03 04:24:20|14733.7|14718.7|14728.5|14713.5|14733.7|14718.7|14727.5|14712.5|2
1651551870000|2022-05-03 04:24:30|14729.6|14714.6|14734.3|14719.3|14734.3|14719.3|14729.6|14714.6|5
1651551880000|2022-05-03 04:24:40|14734.8|14719.8|14736.3|14721.3|14736.3|14721.3|14734.8|14719.8|1
1651551890000|2022-05-03 04:24:50|14735.5|14720.5|14736.8|14721.8|14736.8|14721.8|14735.5|14720.5|1
1651551910000|2022-05-03 04:25:10|14736.9|14721.9|14740.4|14725.4|14740.4|14725.4|14736.9|14721.9|3
1651551920000|2022-05-03 04:25:20|14741.2|14726.2|14740.8|14725.8|14742|14727|14740.4|14725.4|3
1651551930000|2022-05-03 04:25:30|14740.4|14725.4|14740.8|14725.8|14741.6|14726.6|14740.4|14725.4|2
1651551940000|2022-05-03 04:25:40|14740.1|14725.1|14740.1|14725.1|14740.5|14725.5|14738.5|14723.5|2
1651551950000|2022-05-03 04:25:50|14739.5|14724.5|14739.8|14724.8|14739.8|14724.8|14739.5|14724.5|1
1651551960000|2022-05-03 04:26:00|14738.2|14723.2|14740.2|14725.2|14740.2|14725.2|14738.2|14723.2|2
1651551980000|2022-05-03 04:26:20|14739.8|14724.8|14740.2|14725.2|14740.2|14725.2|14739.5|14724.5|2
1651551990000|2022-05-03 04:26:30|14740.6|14725.6|14740.2|14725.2|14740.6|14725.6|14739.8|14724.8|2
1651552000000|2022-05-03 04:26:40|14740.6|14725.6|14740.2|14725.2|14740.6|14725.6|14740.2|14725.2|2
1651552010000|2022-05-03 04:26:50|14739.5|14724.5|14740.2|14725.2|14740.6|14725.6|14738.1|14723.1|2
1651552030000|2022-05-03 04:27:10|14739.5|14724.5|14736.9|14721.9|14739.5|14724.5|14736.9|14721.9|1
1651552040000|2022-05-03 04:27:20|14736.5|14721.5|14734.4|14719.4|14736.5|14721.5|14734.4|14719.4|7
1651552050000|2022-05-03 04:27:30|14734.1|14719.1|14734.1|14719.1|14734.1|14719.1|14734.1|14719.1|0
1651552060000|2022-05-03 04:27:40|14735.3|14720.3|14735.7|14720.7|14735.7|14720.7|14735.3|14720.3|0
1651552070000|2022-05-03 04:27:50|14738.8|14723.8|14738.9|14723.9|14739.7|14724.7|14738.8|14723.8|2
1651552080000|2022-05-03 04:28:00|14739.3|14724.3|14739.7|14724.7|14740.1|14725.1|14737.7|14722.7|5
1651552090000|2022-05-03 04:28:10|14740.1|14725.1|14734.9|14719.9|14740.1|14725.1|14734.9|14719.9|5
1651552100000|2022-05-03 04:28:20|14730.3|14715.3|14732.7|14717.7|14732.7|14717.7|14730.3|14715.3|1
1651552110000|2022-05-03 04:28:30|14732.8|14717.8|14732.8|14717.8|14732.8|14717.8|14732.8|14717.8|0
1651552120000|2022-05-03 04:28:40|14733.3|14718.3|14733.3|14718.3|14733.3|14718.3|14733.3|14718.3|1
1651552130000|2022-05-03 04:28:50|14732.1|14717.1|14737|14722|14737|14722|14731.7|14716.7|3
1651552140000|2022-05-03 04:29:00|14736.6|14721.6|14737.1|14722.1|14737.5|14722.5|14736.6|14721.6|3
1651552150000|2022-05-03 04:29:10|14737.7|14722.7|14738.1|14723.1|14738.9|14723.9|14737.7|14722.7|1
1651552160000|2022-05-03 04:29:20|14737.7|14722.7|14737.2|14722.2|14738.5|14723.5|14737.2|14722.2|2
1651552170000|2022-05-03 04:29:30|14737.6|14722.6|14737.8|14722.8|14737.8|14722.8|14737.6|14722.6|1
1651552180000|2022-05-03 04:29:40|14737.4|14722.4|14737.4|14722.4|14737.4|14722.4|14737.4|14722.4|3
1651552190000|2022-05-03 04:29:50|14737.8|14722.8|14737.7|14722.7|14738.2|14723.2|14737.4|14722.4|1
1651552200000|2022-05-03 04:30:00|14736.4|14721.4|14736.5|14721.5|14736.9|14721.9|14736.4|14721.4|1
1651552210000|2022-05-03 04:30:10|14736.9|14721.9|14734|14719|14736.9|14721.9|14734|14719|4
1651552220000|2022-05-03 04:30:20|14734.1|14719.1|14730.4|14715.4|14734.1|14719.1|14730.4|14715.4|6
1651552230000|2022-05-03 04:30:30|14730.3|14715.3|14724.8|14709.8|14730.3|14715.3|14724.8|14709.8|0
1651552240000|2022-05-03 04:30:40|14728.3|14713.3|14724.6|14709.6|14728.7|14713.7|14724.6|14709.6|2
1651552250000|2022-05-03 04:30:50|14727.1|14712.1|14726.7|14711.7|14727.1|14712.1|14723.6|14708.6|2
1651552260000|2022-05-03 04:31:00|14723.9|14708.9|14722.9|14707.9|14723.9|14708.9|14722.9|14707.9|0
1651552270000|2022-05-03 04:31:10|14723.3|14708.3|14727.2|14712.2|14727.2|14712.2|14722.9|14707.9|6
1651552280000|2022-05-03 04:31:20|14728.9|14713.9|14728.9|14713.9|14728.9|14713.9|14728.9|14713.9|1
1651552300000|2022-05-03 04:31:40|14728.4|14713.4|14729.3|14714.3|14729.7|14714.7|14728.4|14713.4|0
1651552320000|2022-05-03 04:32:00|14729.9|14714.9|14729.9|14714.9|14729.9|14714.9|14729.9|14714.9|0
1651552330000|2022-05-03 04:32:10|14723.3|14708.3|14723.3|14708.3|14723.3|14708.3|14723.3|14708.3|1
1651552350000|2022-05-03 04:32:30|14726.2|14711.2|14723.3|14708.3|14728.8|14713.8|14723.3|14708.3|1
1651552360000|2022-05-03 04:32:40|14726.7|14711.7|14727.4|14712.4|14727.4|14712.4|14723.2|14708.2|1
1651552370000|2022-05-03 04:32:50|14729.5|14714.5|14729.5|14714.5|14729.5|14714.5|14729.5|14714.5|3
1651552380000|2022-05-03 04:33:00|14729.6|14714.6|14729.6|14714.6|14729.6|14714.6|14729.6|14714.6|0
1651552440000|2022-05-03 04:34:00|||||||||1
1651552450000|2022-05-03 04:34:10|14727.6|14712.6|14723.9|14708.9|14727.6|14712.6|14723.9|14708.9|1
1651552460000|2022-05-03 04:34:20|14729.5|14714.5|14727.6|14702.6|14729.9|14714.9|14723.4|14702.6|3
1651552470000|2022-05-03 04:34:30|14730.5|14715.5|14735.9|14720.9|14735.9|14720.9|14730.5|14715.5|4
1651552480000|2022-05-03 04:34:40|14736.7|14721.7|14736.7|14721.7|14736.7|14721.7|14736.7|14721.7|0
1651552490000|2022-05-03 04:34:50|14737.5|14722.5|14736.6|14721.6|14737.9|14722.9|14736.6|14721.6|2
1651552500000|2022-05-03 04:35:00|14737.4|14722.4|14735.3|14720.3|14738|14723|14735.3|14720.3|1
1651552510000|2022-05-03 04:35:10|14737.7|14722.7|14737.9|14722.9|14738.4|14723.4|14735.7|14720.7|2
1651552520000|2022-05-03 04:35:20|14734.3|14719.3|14735.3|14720.3|14737.5|14722.5|14734.3|14719.3|3
1651552530000|2022-05-03 04:35:30|14733.1|14718.1|14728.1|14703.1|14733.1|14718.1|14728.1|14703.1|2
1651552540000|2022-05-03 04:35:40|14727.7|14702.7|14721.8|14706.8|14727.7|14706.8|14721.8|14702.7|0
1651552560000|2022-05-03 04:36:00|14721.4|14706.4|14721.4|14706.4|14721.4|14706.4|14721.4|14706.4|0
1651552580000|2022-05-03 04:36:20|14725.6|14700.6|14726.4|14701.4|14726.4|14701.4|14725.6|14700.6|1
1651552590000|2022-05-03 04:36:30|14726|14701|14726|14701|14726|14701|14726|14701|0
1651552600000|2022-05-03 04:36:40|14725.2|14700.2|14725.2|14700.2|14725.2|14700.2|14725.2|14700.2|0
1651552660000|2022-05-03 04:37:40|14725.1|14700.1|14725.1|14700.1|14725.1|14700.1|14725.1|14700.1|0
1651552700000|2022-05-03 04:38:20|14730.6|14693.1|14722.6|14707.6|14730.6|14708.4|14722.6|14693.1|0
1651552710000|2022-05-03 04:38:30|14723|14708|14723|14708|14723|14708|14723|14708|0
1651552760000|2022-05-03 04:39:20|14722.6|14707.6|14720.1|14705.1|14722.6|14707.6|14720.1|14705.1|1
1651552770000|2022-05-03 04:39:30|14721.5|14706.5|14721.1|14706.1|14721.5|14706.5|14721.1|14706.1|0
1651552780000|2022-05-03 04:39:40|14719.2|14704.2|14720.5|14705.5|14722|14707|14719.2|14704.2|2
1651552790000|2022-05-03 04:39:50|14723.7|14708.7|14730.6|14715.6|14731.1|14716.1|14720|14705|5
1651552800000|2022-05-03 04:40:00|14730.2|14715.2|14729.8|14714.8|14730.2|14715.2|14729.8|14714.8|0
1651552810000|2022-05-03 04:40:10|14724.2|14709.2|14722.9|14707.9|14724.2|14709.2|14722.9|14707.9|2
1651552820000|2022-05-03 04:40:20|14722.3|14707.3|14722.2|14707.2|14722.3|14707.3|14721.3|14706.3|0
1651552830000|2022-05-03 04:40:30|14722.7|14707.7|14722.1|14707.1|14722.7|14707.7|14721.3|14706.3|0
1651552840000|2022-05-03 04:40:40|14722.8|14707.8|14721.2|14706.2|14725.4|14710.4|14721.2|14706.2|1
1651552850000|2022-05-03 04:40:50|14722.2|14707.2|14722.2|14707.2|14722.2|14707.2|14721.7|14706.7|1
1651552860000|2022-05-03 04:41:00|14722.1|14707.1|14721.7|14706.7|14722.1|14707.1|14721.7|14706.7|0
1651552870000|2022-05-03 04:41:10|||||||||1
1651552880000|2022-05-03 04:41:20|14721.3|14706.3|14722.1|14707.1|14723.2|14708.2|14720.8|14705.8|3
1651552890000|2022-05-03 04:41:30|14721.2|14706.2|14721.7|14706.7|14722.1|14707.1|14721.2|14706.2|2
1651552900000|2022-05-03 04:41:40|14722.1|14707.1|14722.5|14707.5|14722.5|14707.5|14721.7|14706.7|1
1651552910000|2022-05-03 04:41:50|14723.4|14708.4|14729.2|14714.2|14729.2|14714.2|14723.4|14708.4|5
1651552920000|2022-05-03 04:42:00|14729.6|14714.6|14729.7|14714.7|14729.7|14714.7|14729.6|14714.6|0
1651552980000|2022-05-03 04:43:00|14730.1|14715.1|14733.4|14718.4|14733.4|14718.4|14730.1|14715.1|1
1651552990000|2022-05-03 04:43:10|14734|14719|14734|14719|14734|14719|14734|14719|0
1651553000000|2022-05-03 04:43:20|14734.7|14719.7|14737.5|14722.5|14737.5|14722.5|14734.7|14719.7|3
1651553010000|2022-05-03 04:43:30|14738.3|14723.3|14738.3|14723.3|14738.3|14723.3|14738.3|14723.3|0
1651553020000|2022-05-03 04:43:40|14735.5|14720.5|14738.8|14723.8|14738.8|14723.8|14735.5|14720.5|3
1651553030000|2022-05-03 04:43:50|14735.6|14720.6|14738|14723|14739.2|14724.2|14735.6|14720.6|4
1651553040000|2022-05-03 04:44:00|14735.6|14720.6|14728.7|14713.7|14738.4|14723.4|14728.7|14707.5|2
1651553050000|2022-05-03 04:44:10|14730.4|14715.4|14731.6|14716.6|14731.6|14716.6|14730.4|14715.4|4
1651553060000|2022-05-03 04:44:20|14732.1|14717.1|14735.8|14720.8|14736.6|14721.6|14732.1|14717.1|2
1651553070000|2022-05-03 04:44:30|14736.2|14721.2|14736.7|14721.7|14737.1|14722.1|14733|14718|2
1651553080000|2022-05-03 04:44:40|14737.1|14722.1|14739.5|14724.5|14739.5|14724.5|14737.1|14722.1|3
1651553090000|2022-05-03 04:44:50|14740.4|14725.4|14741.8|14726.8|14741.8|14726.8|14737.9|14722.9|1
1651553100000|2022-05-03 04:45:00|14741.4|14726.4|14741.4|14726.4|14741.4|14726.4|14738.1|14723.1|2
1651553110000|2022-05-03 04:45:10|14741.8|14726.8|14741.8|14726.8|14741.8|14726.8|14741.8|14726.8|0
1651553120000|2022-05-03 04:45:20|14741.3|14726.3|14741.3|14726.3|14742.3|14727.3|14741.3|14726.3|1
1651553130000|2022-05-03 04:45:30|14738.3|14723.3|14741.3|14726.3|14741.3|14726.3|14737.8|14722.8|0
1651553140000|2022-05-03 04:45:40|14738.1|14723.1|14740.1|14725.1|14740.1|14725.1|14738.1|14723.1|1
1651553150000|2022-05-03 04:45:50|14740.5|14725.5|14740.9|14725.9|14740.9|14725.9|14740.5|14725.5|0
1651553160000|2022-05-03 04:46:00|14737.2|14722.2|14740.5|14725.5|14740.9|14725.9|14736.8|14721.8|1
1651553170000|2022-05-03 04:46:10|14740.9|14725.9|14740.9|14725.9|14740.9|14725.9|14740.5|14725.5|2
1651553180000|2022-05-03 04:46:20|14741|14726|14740.5|14725.5|14741|14726|14740.5|14725.5|1
1651553190000|2022-05-03 04:46:30|14741|14726|14740.5|14725.5|14741|14726|14740.5|14725.5|2
1651553210000|2022-05-03 04:46:50|||||||||1
1651553220000|2022-05-03 04:47:00|14740.6|14725.6|14740.9|14725.9|14740.9|14725.9|14740.6|14725.6|0
1651553230000|2022-05-03 04:47:10|14740.5|14725.5|14740.5|14725.5|14740.5|14725.5|14740.5|14725.5|1
1651553240000|2022-05-03 04:47:20|||||||||1
1651553250000|2022-05-03 04:47:30|14740.1|14725.1|14740.5|14725.5|14740.5|14725.5|14740.1|14725.1|1
1651553260000|2022-05-03 04:47:40|14736.4|14721.4|14740|14725|14740|14725|14736.4|14721.4|1
1651553270000|2022-05-03 04:47:50|14740.5|14725.5|14739.6|14724.6|14740.5|14725.5|14739.6|14724.6|0
1651553290000|2022-05-03 04:48:10|14738.8|14723.8|14738.8|14723.8|14738.8|14723.8|14738.8|14723.8|0
1651553300000|2022-05-03 04:48:20|14739.2|14724.2|14739.2|14724.2|14739.2|14724.2|14739.2|14724.2|0
1651553310000|2022-05-03 04:48:30|14738.8|14723.8|14735.5|14720.5|14738.8|14723.8|14735.5|14720.5|0
1651553320000|2022-05-03 04:48:40|14738.9|14723.9|14740.5|14725.5|14740.5|14725.5|14738.9|14723.9|1
1651553330000|2022-05-03 04:48:50|14739.3|14724.3|14737.1|14722.1|14739.3|14724.3|14735.5|14720.5|2
1651553340000|2022-05-03 04:49:00|14736.2|14721.2|14738.4|14723.4|14738.4|14723.4|14735|14720|1
1651553350000|2022-05-03 04:49:10|14733.5|14718.5|14737.5|14722.5|14738.4|14723.4|14733.5|14718.5|2
1651553360000|2022-05-03 04:49:20|14737.1|14722.1|14736.3|14721.3|14737.1|14722.1|14736.3|14721.3|0
1651553370000|2022-05-03 04:49:30|14738.4|14723.4|14737.1|14722.1|14738.8|14723.8|14737.1|14722.1|0
1651553380000|2022-05-03 04:49:40|14737.9|14722.9|14736.7|14721.7|14737.9|14722.9|14735.5|14720.5|2
1651553390000|2022-05-03 04:49:50|14737.1|14722.1|14737.1|14722.1|14737.1|14722.1|14736.7|14721.7|1
1651553400000|2022-05-03 04:50:00|14737.5|14722.5|14737.5|14722.5|14737.5|14722.5|14737.5|14722.5|0
1651553410000|2022-05-03 04:50:10|14736.3|14721.3|14729.1|14714.1|14736.7|14721.7|14727.2|14712.2|2
1651553420000|2022-05-03 04:50:20|14732.3|14717.3|14734.2|14719.2|14734.2|14719.2|14732.3|14717.3|1
1651553430000|2022-05-03 04:50:30|14729.7|14714.7|14734.2|14719.2|14734.2|14719.2|14729.7|14714.7|3
1651553440000|2022-05-03 04:50:40|14734.7|14719.7|14734.3|14719.3|14734.7|14719.7|14731.4|14716.4|1
1651553460000|2022-05-03 04:51:00|14734.4|14719.4|14734.4|14719.4|14734.4|14719.4|14734.4|14719.4|1
1651553470000|2022-05-03 04:51:10|14734.8|14719.8|14734.4|14719.4|14734.8|14719.8|14729.4|14714.4|2
1651553480000|2022-05-03 04:51:20|14729.4|14714.4|14729.4|14714.4|14729.4|14714.4|14729.4|14714.4|0
1651553490000|2022-05-03 04:51:30|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|14728.8|14713.8|0
1651553500000|2022-05-03 04:51:40|14728.7|14713.7|14728.7|14713.7|14728.7|14713.7|14728.7|14713.7|0
1651553530000|2022-05-03 04:52:10|14728.3|14713.3|14728.3|14713.3|14728.3|14713.3|14728.3|14713.3|0
1651553540000|2022-05-03 04:52:20|14729.3|14714.3|14729.3|14714.3|14729.3|14714.3|14729.3|14714.3|1
1651553560000|2022-05-03 04:52:40|14729.4|14714.4|14733.5|14718.5|14733.5|14718.5|14729.4|14714.4|1
1651553570000|2022-05-03 04:52:50|14734.2|14719.2|14728.7|14713.7|14734.2|14719.2|14728.7|14713.7|1
1651553630000|2022-05-03 04:53:50|14729.1|14714.1|14732.9|14717.9|14732.9|14717.9|14729.1|14714.1|1
1651553640000|2022-05-03 04:54:00|14726.8|14711.8|14726.4|14711.4|14733|14718|14726.4|14711.4|3
1651553650000|2022-05-03 04:54:10|14725.2|14710.2|14719.9|14704.9|14725.2|14710.2|14719.9|14704.9|1
1651553660000|2022-05-03 04:54:20|14721|14706|14723.4|14708.4|14723.4|14708.4|14721|14706|0
1651553670000|2022-05-03 04:54:30|14723.9|14708.9|14725.4|14710.4|14725.4|14710.4|14723.9|14708.9|1
1651553680000|2022-05-03 04:54:40|14725.8|14710.8|14725.4|14710.4|14725.8|14710.8|14725.4|14710.4|2
1651553690000|2022-05-03 04:54:50|14731.2|14716.2|14732|14717|14737.1|14717|14731.2|14712|3
1651553700000|2022-05-03 04:55:00|14731.3|14716.3|14725.4|14710.4|14731.7|14716.7|14725.4|14710.4|1
1651553710000|2022-05-03 04:55:10|14730.4|14715.4|14732.7|14717.7|14737|14717.7|14730.4|14711.9|2
1651553720000|2022-05-03 04:55:20|14731.5|14716.5|14733.1|14718.1|14733.1|14718.1|14731.5|14716.5|2
1651553730000|2022-05-03 04:55:30|14729.4|14714.4|14727|14712|14733.1|14718.1|14727|14712|1
1651553740000|2022-05-03 04:55:40|14725.5|14710.5|14723.8|14708.8|14725.5|14710.5|14721.4|14706.4|11
1651553750000|2022-05-03 04:55:50|14722.1|14707.1|14731|14716|14731|14716|14722.1|14707.1|2
1651553760000|2022-05-03 04:56:00|14735.5|14710.5|14731.8|14716.8|14735.5|14717.6|14730.1|14710.5|1
1651553770000|2022-05-03 04:56:10|14733.1|14718.1|14732.4|14717.4|14733.2|14718.2|14732.4|14717.4|0
1651553790000|2022-05-03 04:56:30|14732.3|14717.3|14732.3|14717.3|14732.8|14717.8|14732.3|14717.3|0
1651553800000|2022-05-03 04:56:40|14730.6|14715.6|14730.6|14715.6|14730.6|14715.6|14730.6|14715.6|0
1651553810000|2022-05-03 04:56:50|14730.2|14715.2|14729.4|14714.4|14730.2|14715.2|14729.4|14714.4|0
1651553840000|2022-05-03 04:57:20|14736.4|14711.4|14731.8|14716.8|14736.4|14717.2|14731.8|14711.4|4
1651553850000|2022-05-03 04:57:30|14731.4|14716.4|14731.4|14716.4|14731.4|14716.4|14731.4|14716.4|0
1651553870000|2022-05-03 04:57:50|14731.8|14716.8|14731.8|14716.8|14731.8|14716.8|14731.8|14716.8|0
1651553910000|2022-05-03 04:58:30|14731.4|14716.4|14731.4|14716.4|14731.4|14716.4|14731.4|14716.4|0
1651553980000|2022-05-03 04:59:40|14731.3|14716.3|14731.3|14716.3|14731.3|14716.3|14731.3|14716.3|0
1651554000000|2022-05-03 05:00:00|14731.2|14716.2|14729.6|14714.6|14731.2|14716.2|14729.6|14714.6|1
1651554020000|2022-05-03 05:00:20|14730|14715|14726.6|14711.6|14730|14715|14724.5|14709.5|1
1651554030000|2022-05-03 05:00:30|14726.5|14711.5|14724.9|14709.9|14727|14712|14724.9|14709.9|0
1651554040000|2022-05-03 05:00:40|14726.9|14711.9|14724.4|14709.4|14728.4|14713.4|14723|14708|1
1651554050000|2022-05-03 05:00:50|14726|14711|14721.2|14706.2|14729.7|14714.7|14721.2|14706.2|2
1651554060000|2022-05-03 05:01:00|14720|14705|14720.9|14705.9|14720.9|14705.9|14720|14705|1
1651554070000|2022-05-03 05:01:10|14724.5|14709.5|14727.3|14712.3|14733.2|14712.3|14724.5|14707.8|3
1651554080000|2022-05-03 05:01:20|14725.8|14710.8|14725.8|14710.8|14725.8|14710.8|14725.8|14710.8|0
1651554090000|2022-05-03 05:01:30|14725.7|14710.7|14725.7|14710.7|14725.7|14710.7|14725.7|14710.7|0
1651554120000|2022-05-03 05:02:00|14725.3|14710.3|14726.1|14711.1|14726.1|14711.1|14719|14704|3
1651554130000|2022-05-03 05:02:10|14725.7|14710.7|14727|14712|14727|14712|14725.7|14710.7|3
1651554140000|2022-05-03 05:02:20|14732.8|14707.8|14725.4|14710.4|14732.8|14711.7|14725|14707.8|2
1651554150000|2022-05-03 05:02:30|14726.6|14711.6|14726.7|14711.7|14727.1|14712.1|14719.3|14704.3|2
1651554180000|2022-05-03 05:03:00|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|0
1651554210000|2022-05-03 05:03:30|14727|14712|14726.5|14711.5|14727|14712|14726.5|14711.5|0
1651554220000|2022-05-03 05:03:40|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|0
1651554390000|2022-05-03 05:06:30|14727|14712|14727|14712|14727|14712|14727|14712|0
1651554410000|2022-05-03 05:06:50|14726.4|14711.4|14726.6|14711.6|14727|14712|14726.4|14711.4|0
1651554420000|2022-05-03 05:07:00|14726.5|14711.5|14726.5|14711.5|14727|14712|14726.5|14711.5|0
1651554450000|2022-05-03 05:07:30|14726.4|14711.4|14726.4|14711.4|14726.4|14711.4|14726.4|14711.4|0
1651554560000|2022-05-03 05:09:20|14726.8|14711.8|14726.8|14711.8|14726.8|14711.8|14726.8|14711.8|0
1651554670000|2022-05-03 05:11:10|14726.7|14711.7|14726.7|14711.7|14726.7|14711.7|14726.7|14711.7|0
1651554880000|2022-05-03 05:14:40|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|14726.6|14711.6|0
1651554900000|2022-05-03 05:15:00|14726.9|14711.9|14724.8|14709.8|14726.9|14711.9|14724.8|14709.8|0
1651554910000|2022-05-03 05:15:10|14724.4|14709.4|14724|14709|14724.4|14709.4|14724|14709|0
1651554930000|2022-05-03 05:15:30|14723.9|14708.9|14723.9|14708.9|14723.9|14708.9|14723.9|14708.9|0
1651554970000|2022-05-03 05:16:10|14722.7|14707.7|14723.1|14708.1|14723.1|14708.1|14722.7|14707.7|1
1651554980000|2022-05-03 05:16:20|14722.3|14707.3|14720.8|14705.8|14722.3|14707.3|14720.8|14705.8|0
1651554990000|2022-05-03 05:16:30|14722.3|14707.3|14722.3|14707.3|14722.3|14707.3|14722.3|14707.3|0
1651555000000|2022-05-03 05:16:40|14722.7|14707.7|14722.7|14707.7|14722.7|14707.7|14722.7|14707.7|0
1651555070000|2022-05-03 05:17:50|14721.8|14706.8|14721|14706|14721.8|14706.8|14720.6|14705.6|0
1651555080000|2022-05-03 05:18:00|14721.4|14706.4|14721.5|14706.5|14721.5|14706.5|14721.4|14706.4|0
1651555120000|2022-05-03 05:18:40|14721.4|14706.4|14721.4|14706.4|14721.4|14706.4|14721.4|14706.4|0
1651555250000|2022-05-03 05:20:50|14721|14706|14721.4|14706.4|14721.4|14706.4|14721|14706|0
1651555260000|2022-05-03 05:21:00|14721.5|14706.5|14721.5|14706.5|14721.5|14706.5|14721.5|14706.5|0
1651555320000|2022-05-03 05:22:00|14721.4|14706.4|14721.4|14706.4|14721.4|14706.4|14721.4|14706.4|0
1651555350000|2022-05-03 05:22:30|14721.5|14706.5|14721.5|14706.5|14721.5|14706.5|14721.5|14706.5|0
1651555370000|2022-05-03 05:22:50|14721.9|14706.9|14721.9|14706.9|14721.9|14706.9|14721.9|14706.9|0
1651555380000|2022-05-03 05:23:00|14726.2|14688.7|14717.1|14692.1|14726.2|14694.1|14717.1|14688.7|1
1651555390000|2022-05-03 05:23:10|14711.7|14696.7|14708.9|14693.9|14711.7|14696.7|14708.9|14693.9|0
1651555400000|2022-05-03 05:23:20|14708.5|14693.5|14709.4|14694.4|14709.4|14694.4|14708.5|14693.5|0
1651555420000|2022-05-03 05:23:40|14709.3|14694.3|14708.4|14693.4|14709.3|14694.3|14708.4|14693.4|1
1651555430000|2022-05-03 05:23:50|14707.5|14692.5|14708.3|14683.3|14708.3|14692.5|14707.1|14683.3|1
1651555440000|2022-05-03 05:24:00|14707.5|14682.5|14700.5|14685.5|14707.5|14686|14700.5|14681.5|0
1651555450000|2022-05-03 05:24:10|14700|14685|14700|14685|14700|14685|14700|14685|0
1651555460000|2022-05-03 05:24:20|14700.8|14685.8|14698.7|14683.7|14700.8|14685.8|14698.7|14683.7|7
1651555470000|2022-05-03 05:24:30|14698.2|14683.2|14696.9|14681.9|14698.2|14683.2|14696.9|14681.9|1
1651555480000|2022-05-03 05:24:40|14696.5|14681.5|14696|14681|14697|14682|14696|14681|0
1651555490000|2022-05-03 05:24:50|14696.2|14681.2|14695.8|14680.8|14696.2|14681.2|14695.8|14680.8|1
1651555500000|2022-05-03 05:25:00|14695.4|14680.4|14694.8|14679.8|14695.4|14680.4|14694.8|14679.8|0
1651555510000|2022-05-03 05:25:10|14694.9|14679.9|14695|14680|14695|14680|14694.9|14679.9|1
1651555520000|2022-05-03 05:25:20|14695.4|14680.4|14695.4|14680.4|14695.4|14680.4|14695.4|14680.4|0
1651555580000|2022-05-03 05:26:20|14696.1|14681.1|14708.5|14683.5|14708.5|14686|14696.1|14681.1|3
1651555590000|2022-05-03 05:26:30|14715.1|14677.6|14715.5|14678|14715.5|14678|14715.1|14677.6|0
1651555600000|2022-05-03 05:26:40|14715.9|14678.4|14715.9|14678.4|14715.9|14678.4|14715.9|14678.4|0
1651555610000|2022-05-03 05:26:50|14717.6|14680.1|14717.6|14680.1|14717.6|14680.1|14717.6|14680.1|0
1651555620000|2022-05-03 05:27:00|14718|14680.5|14718|14680.5|14718|14680.5|14718|14680.5|0
1651555630000|2022-05-03 05:27:10|14718.4|14680.9|14718.4|14680.9|14718.4|14680.9|14718.4|14680.9|0
1651555660000|2022-05-03 05:27:40|14718.3|14680.8|14718.3|14680.8|14718.3|14680.8|14718.3|14680.8|0
1651555710000|2022-05-03 05:28:30|14718.1|14680.6|14718.1|14680.6|14718.1|14680.6|14718.1|14680.6|0
1651555720000|2022-05-03 05:28:40|14717.5|14680|14717.5|14680|14717.5|14680|14717.5|14680|0
1651555730000|2022-05-03 05:28:50|14714.4|14676.9|14715.2|14677.7|14715.2|14677.7|14714.4|14676.9|0
1651555750000|2022-05-03 05:29:10|14717.8|14680.3|14718.2|14680.7|14718.2|14680.7|14717.8|14680.3|0
1651555830000|2022-05-03 05:30:30|14717.2|14679.7|14718.6|14681.1|14718.6|14681.1|14717.2|14679.7|0
1651555850000|2022-05-03 05:30:50|14717.2|14692.2|14717.6|14692.6|14717.6|14692.6|14717.2|14692.2|0
1651555860000|2022-05-03 05:31:00|14724.3|14686.8|14724.3|14686.8|14724.3|14686.8|14724.3|14686.8|0
1651555870000|2022-05-03 05:31:10|14724.1|14686.6|14717|14692|14724.1|14692|14717|14686.6|0
1651555880000|2022-05-03 05:31:20|14716.6|14691.6|14716.6|14691.6|14716.6|14691.6|14716.6|14691.6|0
1651555890000|2022-05-03 05:31:30|14721.3|14683.8|14717.1|14692.1|14722.9|14692.1|14717.1|14683.8|0
1651555900000|2022-05-03 05:31:40|14711.7|14696.7|14711.6|14696.6|14711.7|14696.7|14711.6|14696.6|0
1651555920000|2022-05-03 05:32:00|14711.5|14696.5|14710.6|14695.6|14711.5|14696.5|14710.6|14695.6|0
1651555980000|2022-05-03 05:33:00|14710.5|14695.5|14710.5|14695.5|14710.5|14695.5|14710.5|14695.5|0
1651556020000|2022-05-03 05:33:40|14708.6|14683.6|14708.6|14683.6|14708.6|14683.6|14708.6|14683.6|0
1651556030000|2022-05-03 05:33:50|14708.2|14683.2|14708.2|14683.2|14708.2|14683.2|14708.2|14683.2|0
1651556040000|2022-05-03 05:34:00|14707.4|14682.4|14707.4|14682.4|14707.4|14682.4|14707.4|14682.4|0
1651556050000|2022-05-03 05:34:10|14711.7|14674.2|14703.4|14678.4|14711.7|14678.4|14703.4|14673.3|0
1651556060000|2022-05-03 05:34:20|14703|14678|14703|14678|14703|14678|14703|14678|0
1651556080000|2022-05-03 05:34:40|14702|14677|14702|14677|14702|14677|14702|14677|0
1651556090000|2022-05-03 05:34:50|14701.6|14676.6|14701.6|14676.6|14701.6|14676.6|14701.6|14676.6|0
1651556100000|2022-05-03 05:35:00|14695.8|14680.8|14695.8|14680.8|14695.8|14680.8|14695.8|14680.8|0
1651556110000|2022-05-03 05:35:10|14693|14678|14692.2|14677.2|14693|14678|14692.2|14677.2|0
1651556120000|2022-05-03 05:35:20|14692|14677|14692|14677|14692|14677|14692|14677|0
1651556130000|2022-05-03 05:35:30|14691.6|14676.6|14684.6|14669.6|14691.6|14676.6|14682.8|14667.8|10
1651556160000|2022-05-03 05:36:00|14684.4|14669.4|14684|14669|14684.4|14669.4|14684|14669|0
1651556170000|2022-05-03 05:36:10|14683.4|14668.4|14681.7|14666.7|14683.4|14668.4|14681.7|14666.7|0
1651556180000|2022-05-03 05:36:20|14681.6|14666.6|14676.4|14651.4|14686|14666.6|14676|14648.1|3
1651556190000|2022-05-03 05:36:30|14671.9|14656.9|14670.4|14655.4|14671.9|14656.9|14669.9|14654.9|2
1651556200000|2022-05-03 05:36:40|14670|14655|14669.3|14654.3|14670|14655|14669.3|14654.3|1
1651556210000|2022-05-03 05:36:50|14668.8|14653.8|14668.8|14653.8|14668.8|14653.8|14668.8|14653.8|0
1651556220000|2022-05-03 05:37:00|14668.7|14653.7|14674.4|14659.4|14674.4|14659.4|14668.7|14653.7|5
1651556230000|2022-05-03 05:37:10|14675.8|14660.8|14686.8|14661.8|14687.7|14662.7|14675.8|14660.8|2
1651556240000|2022-05-03 05:37:20|14681|14666|14680.6|14665.6|14681|14666|14680.6|14665.6|0
1651556250000|2022-05-03 05:37:30|14679.4|14664.4|14676.8|14651.8|14686.6|14664.4|14676.8|14649.1|1
1651556260000|2022-05-03 05:37:40|14676.3|14651.3|14676.3|14651.3|14676.3|14651.3|14676.3|14651.3|0
1651556280000|2022-05-03 05:38:00|14670.8|14655.8|14670.8|14655.8|14670.8|14655.8|14670.8|14655.8|0
1651556290000|2022-05-03 05:38:10|14671.8|14656.8|14675.3|14660.3|14675.3|14660.3|14671.8|14656.8|0
1651556300000|2022-05-03 05:38:20|14674.3|14659.3|14674.3|14659.3|14674.3|14659.3|14674.3|14659.3|0
1651556310000|2022-05-03 05:38:30|14676.2|14661.2|14674.2|14659.2|14676.7|14661.7|14674.2|14659.2|0
1651556320000|2022-05-03 05:38:40|14677.2|14662.2|14680.8|14665.8|14683.7|14668.7|14674.2|14659.2|8
1651556330000|2022-05-03 05:38:50|14680.4|14665.4|14674.7|14659.7|14680.4|14665.4|14674.7|14659.7|1
1651556340000|2022-05-03 05:39:00|14675.1|14660.1|14678.6|14663.6|14678.6|14663.6|14674.7|14659.7|4
1651556350000|2022-05-03 05:39:10|14675.7|14660.7|14674.7|14659.7|14675.7|14660.7|14674.7|14659.7|3
1651556360000|2022-05-03 05:39:20|14674.6|14659.6|14674.3|14659.3|14675|14660|14673.9|14658.9|5
1651556370000|2022-05-03 05:39:30|14673.5|14658.5|14677.9|14662.9|14677.9|14662.9|14673.5|14658.5|2
1651556380000|2022-05-03 05:39:40|14674.4|14659.4|14683.7|14658.7|14685.3|14660.3|14673.6|14658.6|17
1651556390000|2022-05-03 05:39:50|14678.3|14663.3|14678.3|14663.3|14678.3|14663.3|14678.3|14663.3|0
1651556400000|2022-05-03 05:40:00|14677.6|14662.6|14677.2|14662.2|14677.6|14662.6|14677.2|14662.2|0
1651556410000|2022-05-03 05:40:10|14676|14661|14676|14661|14680.2|14665.2|14676|14661|0
1651556420000|2022-05-03 05:40:20|14676.4|14661.4|14676|14661|14676.4|14661.4|14676|14661|0
1651556430000|2022-05-03 05:40:30|14678.5|14663.5|14676.9|14661.9|14680.4|14665.4|14676|14661|1
1651556440000|2022-05-03 05:40:40|14676.5|14661.5|14676.5|14661.5|14676.9|14661.9|14676.5|14661.5|1
1651556450000|2022-05-03 05:40:50|14676.9|14661.9|14676.9|14661.9|14676.9|14661.9|14676.9|14661.9|1
1651556460000|2022-05-03 05:41:00|14682.9|14667.9|14682.9|14667.9|14682.9|14667.9|14682.9|14667.9|0
1651556470000|2022-05-03 05:41:10|14678|14663|14676.9|14661.9|14678|14663|14676.5|14661.5|3
1651556490000|2022-05-03 05:41:30|14677.2|14662.2|14677.2|14662.2|14677.2|14662.2|14677.2|14662.2|0
1651556500000|2022-05-03 05:41:40|14676.8|14661.8|14677.2|14662.2|14677.2|14662.2|14676.7|14661.7|3
1651556520000|2022-05-03 05:42:00|14677.1|14662.1|14677.1|14662.1|14677.1|14662.1|14676.7|14661.7|2
1651556530000|2022-05-03 05:42:10|14678.9|14663.9|14686.8|14671.8|14686.8|14671.8|14678.9|14663.9|3
1651556660000|2022-05-03 05:44:20|14687.2|14672.2|14687.2|14672.2|14687.2|14672.2|14687.2|14672.2|0
1651556700000|2022-05-03 05:45:00|14687.6|14672.6|14688.8|14673.8|14688.8|14673.8|14687.6|14672.6|1
1651556710000|2022-05-03 05:45:10|14688.6|14673.6|14688.6|14673.6|14688.6|14673.6|14688.6|14673.6|0
1651556720000|2022-05-03 05:45:20|14689|14674|14689|14674|14689|14674|14689|14674|0
1651556780000|2022-05-03 05:46:20|14688.5|14673.5|14689|14674|14689|14674|14688.1|14673.1|0
1651556800000|2022-05-03 05:46:40|14688.6|14673.6|14688.2|14673.2|14688.6|14673.6|14688.2|14673.2|0
1651556820000|2022-05-03 05:47:00|14688.1|14673.1|14688.1|14673.1|14688.1|14673.1|14688.1|14673.1|0
1651556880000|2022-05-03 05:48:00|14688.5|14673.5|14688.5|14673.5|14688.5|14673.5|14688.5|14673.5|0
1651557040000|2022-05-03 05:50:40|14688.4|14673.4|14688.4|14673.4|14688.4|14673.4|14688.4|14673.4|0
1651557140000|2022-05-03 05:52:20|14688.8|14673.8|14689.1|14674.1|14689.2|14674.2|14677.9|14662.9|5
1651557150000|2022-05-03 05:52:30|||||||||1
1651557160000|2022-05-03 05:52:40|14690.4|14675.4|14692.7|14677.7|14692.7|14677.7|14690.4|14675.4|0
1651557180000|2022-05-03 05:53:00|14690.2|14675.2|14690.2|14675.2|14690.2|14675.2|14690.2|14675.2|1
1651557210000|2022-05-03 05:53:30|14690.1|14675.1|14690.1|14675.1|14690.1|14675.1|14690.1|14675.1|0
1651557240000|2022-05-03 05:54:00|14693.9|14668.9|14693.9|14668.9|14693.9|14668.9|14693.9|14668.9|0
1651557290000|2022-05-03 05:54:50|14691.8|14666.8|14692.3|14667.3|14692.3|14667.3|14691.8|14666.8|1
1651557300000|2022-05-03 05:55:00|14691.5|14666.5|14691.5|14666.5|14691.5|14666.5|14691.5|14666.5|0
1651557310000|2022-05-03 05:55:10|14691.1|14666.1|14691.1|14666.1|14691.1|14666.1|14691.1|14666.1|0
1651557320000|2022-05-03 05:55:20|14690.7|14665.7|14690.7|14665.7|14690.7|14665.7|14690.7|14665.7|0
1651557350000|2022-05-03 05:55:50|14685.3|14670.3|14685.3|14670.3|14685.3|14670.3|14685.3|14670.3|0
1651557370000|2022-05-03 05:56:10|14684.8|14669.8|14683.2|14668.2|14684.8|14669.8|14683.2|14668.2|0
1651557380000|2022-05-03 05:56:20|14682.8|14667.8|14683.2|14668.2|14683.2|14668.2|14682.7|14667.7|0
1651557400000|2022-05-03 05:56:40|14681.9|14666.9|14681.7|14666.7|14682.1|14667.1|14681.7|14666.7|0
1651557430000|2022-05-03 05:57:10|14680.9|14665.9|14680.3|14665.3|14680.9|14665.9|14680.3|14665.3|0
1651557440000|2022-05-03 05:57:20|14679.9|14664.9|14680.2|14665.2|14680.2|14665.2|14679.8|14664.8|0
1651557450000|2022-05-03 05:57:30|14680.4|14665.4|14679.4|14664.4|14680.4|14665.4|14679.4|14664.4|1
1651557480000|2022-05-03 05:58:00|14678.8|14663.8|14677.8|14662.8|14678.8|14663.8|14677.8|14662.8|0
1651557490000|2022-05-03 05:58:10|14678.1|14663.1|14678.1|14663.1|14678.1|14663.1|14678.1|14663.1|1
1651557510000|2022-05-03 05:58:30|14675.3|14660.3|14675.3|14660.3|14675.3|14660.3|14675.3|14660.3|1
1651557520000|2022-05-03 05:58:40|14674.9|14659.9|14673.8|14658.8|14674.9|14659.9|14673.8|14658.8|0
1651557540000|2022-05-03 05:59:00|14674.3|14659.3|14675.3|14660.3|14675.3|14660.3|14674.3|14659.3|0
1651557550000|2022-05-03 05:59:10|14674|14659|14680.2|14665.2|14680.2|14665.2|14674|14659|11
1651557570000|2022-05-03 05:59:30|14681.1|14666.1|14682.2|14667.2|14682.2|14667.2|14681.1|14666.1|0
1651557580000|2022-05-03 05:59:40|14681.7|14666.7|14681.3|14666.3|14681.7|14666.7|14681.3|14666.3|0
1651557600000|2022-05-03 06:00:00|14682.9|14667.9|14683|14668|14683|14668|14682.6|14667.6|0
1651557610000|2022-05-03 06:00:10|14680.6|14665.6|14682.6|14667.6|14682.6|14667.6|14680.6|14665.6|1
1651557620000|2022-05-03 06:00:20|14681.8|14666.8|14681.8|14666.8|14681.8|14666.8|14681.8|14666.8|1
1651557640000|2022-05-03 06:00:40|14681.4|14666.4|14681.4|14666.4|14681.4|14666.4|14681.4|14666.4|1
1651557650000|2022-05-03 06:00:50|||||||||2
1651557660000|2022-05-03 06:01:00|14681.8|14666.8|14681.8|14666.8|14681.8|14666.8|14681.8|14666.8|0
1651557690000|2022-05-03 06:01:30|14671.7|14656.7|14671.2|14656.2|14671.7|14656.7|14671.2|14656.2|2
1651557700000|2022-05-03 06:01:40|14669.1|14654.1|14668.6|14653.6|14669.1|14654.1|14668.6|14653.6|0
1651557720000|2022-05-03 06:02:00|14668.5|14653.5|14669|14654|14669.5|14654.5|14668.5|14653.5|3
1651557730000|2022-05-03 06:02:10|14669.4|14654.4|14669.4|14654.4|14669.4|14654.4|14669.4|14654.4|0
1651557750000|2022-05-03 06:02:30|14668.8|14653.8|14667.5|14652.5|14668.8|14653.8|14667.5|14652.5|0
1651557760000|2022-05-03 06:02:40|14667.6|14652.6|14667.6|14652.6|14667.6|14652.6|14667.6|14652.6|0
1651557820000|2022-05-03 06:03:40|14666.4|14651.4|14666.4|14651.4|14666.4|14651.4|14666.4|14651.4|1
1651557830000|2022-05-03 06:03:50|14665.4|14650.4|14665.4|14650.4|14665.4|14650.4|14665.4|14650.4|1
1651557840000|2022-05-03 06:04:00|14665.5|14650.5|14667.6|14652.6|14667.6|14652.6|14665.5|14650.5|4
1651557910000|2022-05-03 06:05:10|14667.5|14652.5|14667.5|14652.5|14667.5|14652.5|14667.5|14652.5|0
1651557950000|2022-05-03 06:05:50|14665.9|14650.9|14665.9|14650.9|14665.9|14650.9|14665.5|14650.5|1
1651558130000|2022-05-03 06:08:50|14666.2|14651.2|14667.2|14652.2|14667.6|14652.6|14666.2|14651.2|13
1651558140000|2022-05-03 06:09:00|14667.1|14652.1|14667.7|14652.7|14667.7|14652.7|14667.1|14652.1|3
1651558150000|2022-05-03 06:09:10|14667.2|14652.2|14660.3|14645.3|14667.2|14652.2|14660.3|14645.3|6
1651558160000|2022-05-03 06:09:20|14659.4|14644.4|14659.4|14644.4|14659.4|14644.4|14659.4|14644.4|0
1651558170000|2022-05-03 06:09:30|14659.3|14644.3|14657.9|14642.9|14659.3|14644.3|14657.9|14642.9|1
1651558180000|2022-05-03 06:09:40|14657.4|14642.4|14656.9|14641.9|14657.4|14642.4|14656.9|14641.9|0
1651558190000|2022-05-03 06:09:50|14658.1|14643.1|14658.1|14643.1|14658.1|14643.1|14658.1|14643.1|0
1651558210000|2022-05-03 06:10:10|14658|14643|14658|14643|14658|14643|14658|14643|0
1651558220000|2022-05-03 06:10:20|||||||||1
1651558270000|2022-05-03 06:11:10|14657.2|14642.2|14657.2|14642.2|14657.2|14642.2|14657.2|14642.2|1
1651558280000|2022-05-03 06:11:20|14657.6|14642.6|14657.2|14642.2|14657.6|14642.6|14657.2|14642.2|0
1651558290000|2022-05-03 06:11:30|14657|14642|14657|14642|14657|14642|14657|14642|0
1651558330000|2022-05-03 06:12:10|14653.3|14638.3|14645.4|14630.4|14653.3|14638.3|14645.4|14630.4|11
1651558390000|2022-05-03 06:13:10|14645.5|14630.5|14645.8|14630.8|14645.8|14630.8|14645.3|14630.3|1
1651558470000|2022-05-03 06:14:30|14645.7|14630.7|14645.7|14630.7|14645.7|14630.7|14645.7|14630.7|0
1651558600000|2022-05-03 06:16:40|14644.5|14629.5|14642.5|14627.5|14644.5|14629.5|14642.5|14627.5|3
1651558610000|2022-05-03 06:16:50|14643|14628|14642.8|14627.8|14643.9|14628.9|14642.8|14627.8|0
1651558620000|2022-05-03 06:17:00|14644.4|14629.4|14644.5|14629.5|14645.7|14630.7|14644.1|14629.1|19
1651558630000|2022-05-03 06:17:10|14644.1|14629.1|14644.5|14629.5|14644.5|14629.5|14644.1|14629.1|1
1651558640000|2022-05-03 06:17:20|14644.9|14629.9|14646.2|14631.2|14646.4|14631.4|14644.9|14629.9|1
1651558650000|2022-05-03 06:17:30|14646.7|14631.7|14646.7|14631.7|14647.2|14632.2|14646.7|14631.7|2
1651558660000|2022-05-03 06:17:40|14646.9|14631.9|14646.9|14631.9|14646.9|14631.9|14646.9|14631.9|0
1651558670000|2022-05-03 06:17:50|14648.6|14633.6|14663.1|14638.1|14663.1|14642.3|14648.6|14633.6|1
1651558680000|2022-05-03 06:18:00|14664.1|14639.1|14663.2|14638.2|14664.1|14639.1|14663.2|14638.2|1
1651558690000|2022-05-03 06:18:10|14659|14644|14659|14644|14659|14644|14659|14644|0
1651558700000|2022-05-03 06:18:20|14661.8|14636.8|14661.8|14636.8|14661.8|14636.8|14661.8|14636.8|1
1651558710000|2022-05-03 06:18:30|14661.9|14636.9|14661.9|14636.9|14661.9|14636.9|14661.9|14636.9|0
1651558730000|2022-05-03 06:18:50|14657.3|14642.3|14657.3|14642.3|14657.3|14642.3|14657.3|14642.3|0
1651558800000|2022-05-03 06:20:00|14657.2|14642.2|14656.8|14641.8|14657.2|14642.2|14656.8|14641.8|1
1651558830000|2022-05-03 06:20:30|14656.7|14641.7|14656.3|14641.3|14656.7|14641.7|14656.3|14641.3|0
1651558840000|2022-05-03 06:20:40|14659.6|14634.6|14657.5|14632.5|14659.6|14634.6|14657.5|14632.5|0
1651558850000|2022-05-03 06:20:50|14663.1|14625.6|14657.7|14632.7|14663.1|14633.5|14657.7|14625.6|0
1651558870000|2022-05-03 06:21:10|14657.6|14632.6|14655.4|14630.4|14662.3|14632.6|14655.4|14624.8|1
1651558880000|2022-05-03 06:21:20|14656.7|14631.7|14657|14632|14657|14632|14656.2|14631.2|0
1651558890000|2022-05-03 06:21:30|14657.5|14632.5|14657|14632|14657.5|14632.5|14657|14632|0
1651559030000|2022-05-03 06:23:50|14666.1|14628.6|14666.5|14629|14666.5|14629|14666.1|14628.6|1
1651559050000|2022-05-03 06:24:10|14668.9|14631.4|14674.7|14637.2|14674.7|14637.2|14668.9|14631.4|0
1651559070000|2022-05-03 06:24:30|14674.9|14637.4|14673.3|14635.8|14674.9|14637.4|14673.3|14635.8|1
1651559080000|2022-05-03 06:24:40|14674.6|14637.1|14674.6|14637.1|14674.6|14637.1|14674.6|14637.1|0
1651559090000|2022-05-03 06:24:50|14675.4|14637.9|14675.5|14638|14675.5|14638|14675.4|14637.9|0
1651559140000|2022-05-03 06:25:40|14675.4|14637.9|14675.9|14638.4|14675.9|14638.4|14675.4|14637.9|0
1651559170000|2022-05-03 06:26:10|14675.8|14638.3|14675|14637.5|14675.8|14638.3|14675|14637.5|1
1651559200000|2022-05-03 06:26:40|14668.4|14643.4|14666.7|14641.7|14668.4|14643.4|14666.7|14641.7|0
1651559280000|2022-05-03 06:28:00|14661.3|14646.3|14661.3|14646.3|14661.3|14646.3|14661.3|14646.3|1
1651559320000|2022-05-03 06:28:40|14660.4|14645.4|14660.4|14645.4|14660.4|14645.4|14660.4|14645.4|1
1651559400000|2022-05-03 06:30:00|14661.2|14646.2|14661.2|14646.2|14661.2|14646.2|14661.2|14646.2|2
1651559430000|2022-05-03 06:30:30|14660.8|14645.8|14669.1|14644.1|14669.1|14651.5|14660.8|14643.2|1
1651559440000|2022-05-03 06:30:40|14668.7|14643.7|14668.7|14653.7|14669.2|14653.7|14668.2|14643.2|2
1651559500000|2022-05-03 06:31:40|14668.3|14653.3|14668.3|14653.3|14668.3|14653.3|14668.3|14653.3|1
1651559530000|2022-05-03 06:32:10|14671.6|14656.6|14671.6|14656.6|14671.6|14656.6|14671.6|14656.6|2
1651559550000|2022-05-03 06:32:30|14671.2|14656.2|14670.8|14655.8|14671.2|14656.2|14670.8|14655.8|1
1651559590000|2022-05-03 06:33:10|14668.7|14653.7|14668.7|14653.7|14668.7|14653.7|14668.7|14653.7|0
1651559600000|2022-05-03 06:33:20|14670.7|14655.7|14670.7|14655.7|14670.7|14655.7|14670.7|14655.7|0
1651559620000|2022-05-03 06:33:40|14670.6|14655.6|14670.6|14655.6|14670.6|14655.6|14670.6|14655.6|0
1651559710000|2022-05-03 06:35:10|14667.7|14652.7|14672.7|14657.7|14672.7|14657.7|14667.7|14652.7|1
1651559720000|2022-05-03 06:35:20|14670.7|14655.7|14678.6|14653.6|14678.6|14657.7|14670.7|14653.6|2
1651559740000|2022-05-03 06:35:40|14678.5|14653.5|14679.4|14654.4|14679.4|14654.4|14678.5|14653.5|0
1651559770000|2022-05-03 06:36:10|14679.3|14654.3|14679.3|14654.3|14679.3|14654.3|14679.3|14654.3|0
1651559780000|2022-05-03 06:36:20|14680.2|14655.2|14680.2|14655.2|14680.2|14655.2|14680.2|14655.2|0
1651559790000|2022-05-03 06:36:30|14679.2|14654.2|14679.2|14654.2|14679.2|14654.2|14679.2|14654.2|1
1651559800000|2022-05-03 06:36:40|14678.8|14653.8|14680.2|14655.2|14680.2|14655.2|14678.8|14653.8|0
1651559810000|2022-05-03 06:36:50|14679.1|14654.1|14679.1|14654.1|14679.1|14654.1|14679.1|14654.1|0
1651559820000|2022-05-03 06:37:00|14678.7|14653.7|14678.7|14653.7|14678.7|14653.7|14678.7|14653.7|0
1651559880000|2022-05-03 06:38:00|14678.6|14653.6|14678.1|14653.1|14678.6|14653.6|14678.1|14653.1|1
1651559950000|2022-05-03 06:39:10|14677.7|14652.7|14677.7|14652.7|14677.7|14652.7|14677.7|14652.7|1
1651559960000|2022-05-03 06:39:20|14677.8|14652.8|14676.9|14651.9|14677.8|14652.8|14676.9|14651.9|1
1651559970000|2022-05-03 06:39:30|14671.5|14656.5|14671.5|14656.5|14671.5|14656.5|14671.5|14656.5|1
1651560040000|2022-05-03 06:40:40|14669.5|14654.5|14669.6|14654.6|14669.9|14654.9|14669.5|14654.5|0
1651560060000|2022-05-03 06:41:00|14669.5|14654.5|14669.5|14654.5|14669.5|14654.5|14669.5|14654.5|0
1651560080000|2022-05-03 06:41:20|14672|14657|14672.5|14657.5|14672.5|14657.5|14672|14657|0
1651560090000|2022-05-03 06:41:30|14672.9|14657.9|14672.4|14657.4|14672.9|14657.9|14672.4|14657.4|0
1651560120000|2022-05-03 06:42:00|14672|14657|14672|14657|14672|14657|14672|14657|0
1651560130000|2022-05-03 06:42:10|14671.9|14656.9|14671|14656|14671.9|14656.9|14671|14656|1
1651560160000|2022-05-03 06:42:40|14671.4|14656.4|14671.4|14656.4|14671.4|14656.4|14671.4|14656.4|1
1651560190000|2022-05-03 06:43:10|14673.6|14658.6|14674.4|14659.4|14674.4|14659.4|14673.6|14658.6|1
1651560240000|2022-05-03 06:44:00|14674.3|14659.3|14674.3|14659.3|14674.3|14659.3|14674.3|14659.3|0
1651560310000|2022-05-03 06:45:10|14674.6|14659.6|14686.1|14671.1|14686.1|14671.1|14674.6|14659.6|3
1651560320000|2022-05-03 06:45:20|14685.7|14660.7|14689.7|14652.2|14692|14660.7|14685.7|14652.2|1
1651560330000|2022-05-03 06:45:30|14689.5|14652|14689.5|14652|14689.9|14652.4|14689.5|14652|1
1651560360000|2022-05-03 06:46:00|14689.6|14652.1|14689.6|14652.1|14689.6|14652.1|14689.6|14652.1|0
1651560430000|2022-05-03 06:47:10|14689.5|14652|14689.5|14652|14689.5|14652|14689.5|14652|0
1651560440000|2022-05-03 06:47:20|14689.3|14651.8|14682.5|14657.5|14689.3|14657.9|14682.5|14651.8|1
1651560510000|2022-05-03 06:48:30|14682.4|14657.4|14682.4|14657.4|14682.4|14657.4|14682.4|14657.4|0
1651560530000|2022-05-03 06:48:50|14682|14657|14682|14657|14682|14657|14682|14657|0
1651560540000|2022-05-03 06:49:00|14682.4|14657.4|14682.4|14657.4|14682.4|14657.4|14682.4|14657.4|1
1651560550000|2022-05-03 06:49:10|14682|14657|14682|14657|14682|14657|14682|14657|0
1651560570000|2022-05-03 06:49:30|14681.6|14656.6|14681.2|14656.2|14681.6|14656.6|14681.2|14656.2|1
1651560580000|2022-05-03 06:49:40|14680.8|14655.8|14680.8|14655.8|14680.8|14655.8|14680.8|14655.8|0
1651560640000|2022-05-03 06:50:40|14674.9|14659.9|14674.1|14659.1|14674.9|14659.9|14674.1|14659.1|1
1651560650000|2022-05-03 06:50:50|14674.5|14659.5|14682.8|14657.8|14682.8|14659.5|14674.5|14657.8|1
1651560660000|2022-05-03 06:51:00|14683|14658|14683.4|14658.4|14683.4|14658.4|14683|14658|1
1651560670000|2022-05-03 06:51:10|14683.2|14658.2|14683.2|14658.2|14683.2|14658.2|14683.2|14658.2|0
1651560730000|2022-05-03 06:52:10|14682.3|14657.3|14683.2|14658.2|14683.2|14658.2|14682.3|14657.3|1
1651560750000|2022-05-03 06:52:30|14683.1|14658.1|14683.1|14658.1|14683.1|14658.1|14683.1|14658.1|0
1651560900000|2022-05-03 06:55:00|14684.4|14659.4|14684.4|14659.4|14684.4|14659.4|14684.4|14659.4|0
1651560910000|2022-05-03 06:55:10|14683.2|14658.2|14683.2|14658.2|14683.2|14658.2|14683.2|14658.2|0
1651560940000|2022-05-03 06:55:40|14683.1|14658.1|14683.1|14658.1|14683.1|14658.1|14683.1|14658.1|0
1651561040000|2022-05-03 06:57:20|14689.8|14652.3|14689.8|14652.3|14689.8|14652.3|14689.8|14652.3|1
1651561060000|2022-05-03 06:57:40|14689.7|14652.2|14689.7|14652.2|14689.7|14652.2|14689.7|14652.2|0
1651561090000|2022-05-03 06:58:10|14681.4|14656.4|14689.7|14652.2|14689.7|14667.3|14672.8|14652.2|3
1651561100000|2022-05-03 06:58:20|||||||||1
1651561140000|2022-05-03 06:59:00|14682.6|14657.6|14682.6|14657.6|14682.6|14657.6|14682.6|14657.6|0
1651561170000|2022-05-03 06:59:30|14689.7|14652.2|14682.2|14657.2|14689.7|14657.2|14682.2|14652.2|1
1651561190000|2022-05-03 06:59:50|14682.6|14657.6|14689.7|14652.2|14689.7|14660.6|14671.7|14652.2|5
1651561200000|2022-05-03 07:00:00|14688.9|14651.4|14684.3|14659.3|14688.9|14659.3|14683|14651.4|1
1651561210000|2022-05-03 07:00:10|14684.2|14659.2|14677.2|14662.2|14684.2|14662.2|14677.2|14659.2|0
1651561290000|2022-05-03 07:01:30|||||||||1
1651561300000|2022-05-03 07:01:40|14678|14663|14678|14663|14678|14663|14678|14663|0
1651561330000|2022-05-03 07:02:10|14683.8|14658.8|14685.6|14660.6|14685.6|14660.6|14683.8|14658.8|0
1651561350000|2022-05-03 07:02:30|14685.7|14660.7|14685.7|14660.7|14685.7|14660.7|14685.7|14660.7|0
1651561380000|2022-05-03 07:03:00|14685.2|14660.2|14678.6|14663.6|14685.2|14663.6|14678.6|14660.2|0
1651561390000|2022-05-03 07:03:10|14677.6|14662.6|14677.2|14662.2|14677.6|14662.6|14676.8|14661.8|0
1651561400000|2022-05-03 07:03:20|14676|14661|14676.1|14661.1|14676.1|14661.1|14676|14661|1
1651561410000|2022-05-03 07:03:30|14676|14661|14675.7|14660.7|14677.3|14662.3|14675.7|14660.7|0
1651561420000|2022-05-03 07:03:40|14675.3|14660.3|14682.2|14667.2|14683.1|14668.1|14675.2|14660.2|2
1651561430000|2022-05-03 07:03:50|14680.7|14665.7|14681.1|14666.1|14682.1|14667.1|14677.9|14662.9|1
1651561440000|2022-05-03 07:04:00|14682.3|14667.3|14682.3|14667.3|14682.3|14667.3|14682.3|14667.3|0
1651561450000|2022-05-03 07:04:10|14681.5|14666.5|14679.5|14664.5|14681.5|14666.5|14679.5|14664.5|2
1651561460000|2022-05-03 07:04:20|14679.1|14664.1|14679|14664|14682.7|14667.7|14679|14664|3
1651561470000|2022-05-03 07:04:30|14679.2|14664.2|14679.2|14664.2|14679.2|14664.2|14679.2|14664.2|1
1651561480000|2022-05-03 07:04:40|14681.3|14666.3|14679.3|14664.3|14681.3|14666.3|14679.2|14664.2|2
1651561490000|2022-05-03 07:04:50|14679.1|14664.1|14679.1|14664.1|14680.6|14665.6|14679.1|14664.1|1
1651561500000|2022-05-03 07:05:00|14680.6|14665.6|14679.1|14664.1|14680.6|14665.6|14679.1|14664.1|1
1651561510000|2022-05-03 07:05:10|14678.3|14663.3|14679.1|14664.1|14679.1|14664.1|14678.3|14663.3|2
1651561520000|2022-05-03 07:05:20|14680.6|14665.6|14679.1|14664.1|14680.6|14665.6|14678.2|14663.2|5
1651561530000|2022-05-03 07:05:30|14678.7|14663.7|14677.1|14662.1|14678.7|14663.7|14677.1|14662.1|3
1651561540000|2022-05-03 07:05:40|14677|14662|14678.4|14663.4|14678.4|14663.4|14677|14662|1
1651561560000|2022-05-03 07:06:00|14678|14663|14679.3|14664.3|14679.3|14664.3|14675.6|14660.6|2
1651561570000|2022-05-03 07:06:10|14685.5|14660.5|14685|14670|14686.7|14670|14684.6|14660.5|0
1651561580000|2022-05-03 07:06:20|14685.4|14670.4|14685.8|14670.8|14685.8|14670.8|14681.7|14666.7|0
1651561590000|2022-05-03 07:06:30|14685|14670|14684.2|14669.2|14685|14670|14682.9|14667.9|0
1651561600000|2022-05-03 07:06:40|14685|14670|14685.8|14670.8|14685.8|14670.8|14685|14670|1
1651561610000|2022-05-03 07:06:50|14681.3|14666.3|14686.2|14671.2|14686.2|14671.2|14680.5|14665.5|4
1651561620000|2022-05-03 07:07:00|14685|14670|14684.6|14669.6|14685.4|14670.4|14681.7|14666.7|4
1651561630000|2022-05-03 07:07:10|14685|14670|14685|14670|14685|14670|14685|14670|1
1651561640000|2022-05-03 07:07:20|14685.3|14670.3|14685.7|14670.7|14685.7|14670.7|14685.3|14670.3|1
1651561650000|2022-05-03 07:07:30|14687.3|14672.3|14688|14673|14688.1|14673.1|14685.6|14670.6|4
1651561660000|2022-05-03 07:07:40|14688.5|14673.5|14688.5|14673.5|14688.5|14673.5|14686.5|14671.5|1
1651561670000|2022-05-03 07:07:50|14688.6|14673.6|14688.6|14673.6|14688.6|14673.6|14688.6|14673.6|3
1651561680000|2022-05-03 07:08:00|14685.7|14670.7|14688.2|14673.2|14688.2|14673.2|14685.7|14670.7|2
1651561690000|2022-05-03 07:08:10|14689|14674|14689|14674|14689|14674|14689|14674|1
1651561700000|2022-05-03 07:08:20|14689.4|14674.4|14689.4|14674.4|14689.4|14674.4|14689.4|14674.4|0
1651561710000|2022-05-03 07:08:30|14689.8|14674.8|14689.3|14674.3|14689.8|14674.8|14689.3|14674.3|5
1651561720000|2022-05-03 07:08:40|14686.9|14671.9|14686|14671|14689.3|14674.3|14686|14671|3
1651561730000|2022-05-03 07:08:50|14685.5|14670.5|14684.3|14669.3|14685.5|14670.5|14684.3|14669.3|2
1651561740000|2022-05-03 07:09:00|14683.5|14668.5|14683.1|14668.1|14685.5|14670.5|14683.1|14668.1|3
1651561750000|2022-05-03 07:09:10|14682.6|14667.6|14685.8|14670.8|14685.8|14670.8|14682.6|14667.6|11
1651561760000|2022-05-03 07:09:20|14685.5|14670.5|14685.4|14670.4|14686.9|14671.9|14685.4|14670.4|0
1651561770000|2022-05-03 07:09:30|14685.5|14670.5|14684.3|14669.3|14685.5|14670.5|14684.3|14669.3|0
1651561780000|2022-05-03 07:09:40|14684|14669|14683.6|14668.6|14684|14669|14683.6|14668.6|0
1651561800000|2022-05-03 07:10:00|14683.7|14668.7|14684.5|14669.5|14684.5|14669.5|14683.7|14668.7|0
1651561810000|2022-05-03 07:10:10|14684.7|14669.7|14684.7|14669.7|14684.7|14669.7|14684.7|14669.7|0
1651561820000|2022-05-03 07:10:20|14684.3|14669.3|14684.3|14669.3|14684.3|14669.3|14684.3|14669.3|0
1651561850000|2022-05-03 07:10:50|14684.2|14669.2|14684.2|14669.2|14684.2|14669.2|14684.2|14669.2|2
1651561860000|2022-05-03 07:11:00|14682.5|14667.5|14683.3|14668.3|14683.3|14668.3|14682.5|14667.5|3
1651561880000|2022-05-03 07:11:20|||||||||2
1651561890000|2022-05-03 07:11:30|||||||||1
1651561900000|2022-05-03 07:11:40|14682.9|14667.9|14683.3|14668.3|14683.3|14668.3|14682.9|14667.9|3
1651561910000|2022-05-03 07:11:50|14684.4|14669.4|14682.9|14667.9|14684.4|14669.4|14682.9|14667.9|1
1651561920000|2022-05-03 07:12:00|14686.2|14671.2|14683.8|14668.8|14687|14672|14682.5|14667.5|5
1651561930000|2022-05-03 07:12:10|14687.5|14672.5|14688.9|14673.9|14688.9|14673.9|14683|14668|5
1651561950000|2022-05-03 07:12:30|14689.3|14674.3|14691.6|14676.6|14691.6|14676.6|14689.3|14674.3|1
1651561960000|2022-05-03 07:12:40|14690.7|14675.7|14691.6|14676.6|14691.6|14676.6|14690.7|14675.7|1
1651561970000|2022-05-03 07:12:50|14692|14677|14692|14677|14692|14677|14692|14677|1
1651561980000|2022-05-03 07:13:00|14690.4|14675.4|14691.2|14676.2|14692.5|14677.5|14690|14675|2
1651561990000|2022-05-03 07:13:10|14691|14676|14691.2|14676.2|14691.2|14676.2|14691|14676|3
1651562000000|2022-05-03 07:13:20|14690.5|14675.5|14684.8|14669.8|14690.6|14675.6|14684.8|14669.8|2
1651562010000|2022-05-03 07:13:30|14685.6|14670.6|14685.7|14670.7|14685.7|14670.7|14685.6|14670.6|0
1651562020000|2022-05-03 07:13:40|14686.9|14671.9|14689.1|14674.1|14689.1|14674.1|14685.4|14670.4|2
1651562030000|2022-05-03 07:13:50|14688.2|14673.2|14685.2|14670.2|14689.9|14674.9|14685.2|14670.2|12
1651562040000|2022-05-03 07:14:00|14684.5|14669.5|14680.7|14665.7|14684.5|14669.5|14679.1|14664.1|1
1651562050000|2022-05-03 07:14:10|14679.1|14664.1|14679|14664|14679.1|14664.1|14678.6|14663.6|0
1651562060000|2022-05-03 07:14:20|14678.6|14663.6|14678.6|14663.6|14678.6|14663.6|14678.6|14663.6|0
1651562070000|2022-05-03 07:14:30|14679|14664|14677|14662|14682.3|14667.3|14677|14662|4
1651562080000|2022-05-03 07:14:40|14678.2|14663.2|14687.1|14672.1|14687.5|14672.1|14677.4|14662.4|13
1651562090000|2022-05-03 07:14:50|14686.3|14671.3|14686.7|14671.7|14686.7|14671.7|14686.3|14671.3|0
1651562100000|2022-05-03 07:15:00|14686.6|14671.6|14686.2|14671.2|14686.6|14671.6|14686.2|14671.2|1
1651562110000|2022-05-03 07:15:10|14686.1|14671.1|14686.1|14671.1|14686.1|14671.1|14686.1|14671.1|0
1651562130000|2022-05-03 07:15:30|14684.9|14669.9|14684.9|14669.9|14684.9|14669.9|14684.9|14669.9|0
1651562140000|2022-05-03 07:15:40|14687.3|14672.3|14681.2|14666.2|14687.8|14672.8|14681.2|14666.2|1
1651562150000|2022-05-03 07:15:50|14682|14667|14680.7|14665.7|14682|14667|14680.7|14665.7|1
1651562190000|2022-05-03 07:16:30|14681.1|14666.1|14681.1|14666.1|14681.1|14666.1|14681.1|14666.1|1
1651562200000|2022-05-03 07:16:40|14680.7|14665.7|14680.7|14665.7|14680.7|14665.7|14680.7|14665.7|0
1651562220000|2022-05-03 07:17:00|14682.3|14667.3|14681.1|14666.1|14682.3|14667.3|14681.1|14666.1|0
1651562230000|2022-05-03 07:17:10|14682.3|14667.3|14681.2|14666.2|14683|14668|14681.1|14666.1|0
1651562250000|2022-05-03 07:17:30|14681.3|14666.3|14681.3|14666.3|14681.3|14666.3|14681.3|14666.3|0
1651562290000|2022-05-03 07:18:10|14685.7|14660.7|14686.6|14661.6|14686.6|14667.9|14681.9|14660.7|0
1651562310000|2022-05-03 07:18:30|14685.8|14660.8|14685.8|14660.8|14685.8|14660.8|14685.8|14660.8|0
1651562320000|2022-05-03 07:18:40|14681.2|14666.2|14680|14665|14681.2|14666.2|14680|14665|1
1651562350000|2022-05-03 07:19:10|14682|14667|14682.1|14667.1|14683.8|14668.8|14682|14667|0
1651562360000|2022-05-03 07:19:20|14681.3|14666.3|14681.4|14666.4|14681.4|14666.4|14681.3|14666.3|0
1651562370000|2022-05-03 07:19:30|14681.8|14666.8|14681.8|14666.8|14681.8|14666.8|14681.8|14666.8|1
1651562380000|2022-05-03 07:19:40|14681.9|14666.9|14681.9|14666.9|14681.9|14666.9|14681.9|14666.9|0
1651562430000|2022-05-03 07:20:30|14681.8|14666.8|14682.6|14667.6|14683|14668|14681.8|14666.8|0
1651562450000|2022-05-03 07:20:50|14683.9|14668.9|14683.9|14668.9|14683.9|14668.9|14683.9|14668.9|0
1651562470000|2022-05-03 07:21:10|14684.9|14669.9|14701.5|14686.5|14707.3|14686.5|14684.5|14669.5|14
1651562480000|2022-05-03 07:21:20|14701.4|14686.4|14710.3|14685.3|14718.8|14686.4|14701.4|14680.5|1
1651562490000|2022-05-03 07:21:30|14709.9|14684.9|14709.9|14684.9|14709.9|14684.9|14709.9|14684.9|0
1651562500000|2022-05-03 07:21:40|14710.3|14685.3|14703.2|14688.2|14710.3|14688.2|14703.2|14685.3|0
1651562510000|2022-05-03 07:21:50|14708.3|14693.3|14703|14688|14708.3|14693.3|14702.6|14687.6|1
1651562520000|2022-05-03 07:22:00|14702.9|14687.9|14702.8|14687.8|14708.3|14693.3|14702.5|14687.5|1
1651562530000|2022-05-03 07:22:10|14702.7|14687.7|14702.7|14687.7|14702.7|14687.7|14702.7|14687.7|0
1651562550000|2022-05-03 07:22:30|14702.8|14687.8|14702.7|14687.7|14708.1|14693.1|14702.3|14687.3|1
1651562560000|2022-05-03 07:22:40|14708.9|14683.9|14708.9|14683.9|14708.9|14683.9|14708.9|14683.9|2
1651562590000|2022-05-03 07:23:10|14703.6|14688.6|14703.6|14688.6|14703.6|14688.6|14703.6|14688.6|0
1651562620000|2022-05-03 07:23:40|14709.3|14684.3|14703.5|14688.5|14709.3|14688.5|14703|14684.3|3
1651562630000|2022-05-03 07:23:50|14703.1|14688.1|14702.3|14687.3|14709.6|14694.6|14702.3|14687.3|3
1651562640000|2022-05-03 07:24:00|14701|14686|14702.3|14687.3|14702.3|14687.3|14701|14686|0
1651562650000|2022-05-03 07:24:10|14708.6|14693.6|14704.1|14689.1|14708.6|14693.6|14703.3|14688.3|2
1651562660000|2022-05-03 07:24:20|14704.9|14689.9|14715.5|14700.5|14715.5|14700.5|14704.9|14689.9|1
1651562670000|2022-05-03 07:24:30|14715.3|14700.3|14716.5|14701.5|14716.5|14701.5|14715.3|14700.3|7
1651562680000|2022-05-03 07:24:40|14716.1|14701.1|14716.5|14701.5|14716.5|14701.5|14716.1|14701.1|0
1651562690000|2022-05-03 07:24:50|14716.9|14701.9|14717|14702|14717|14702|14716.9|14701.9|3
1651562730000|2022-05-03 07:25:30|14718.7|14703.7|14718.7|14703.7|14718.7|14703.7|14718.7|14703.7|5
1651562740000|2022-05-03 07:25:40|14719.2|14704.2|14726.3|14711.3|14726.3|14711.3|14719.2|14704.2|1
1651562750000|2022-05-03 07:25:50|14737.9|14712.9|14737.1|14712.1|14737.9|14712.9|14737.1|14712.1|12
1651562760000|2022-05-03 07:26:00|||||||||1
1651562770000|2022-05-03 07:26:10|14738.6|14713.6|14738.6|14713.6|14738.6|14713.6|14738.6|14713.6|0
1651562780000|2022-05-03 07:26:20|14734.4|14719.4|14739.6|14714.6|14739.6|14719.4|14734.4|14714.6|1
1651562790000|2022-05-03 07:26:30|14759.6|14734.6|14758.6|14743.6|14760.1|14745.1|14758.6|14734.1|7
1651562800000|2022-05-03 07:26:40|14757|14742|14757.1|14742.1|14757.1|14742.1|14756.6|14741.6|1
1651562810000|2022-05-03 07:26:50|14757.5|14742.5|14757.5|14742.5|14757.6|14742.6|14755.1|14740.1|0
1651562820000|2022-05-03 07:27:00|14756.8|14741.8|14755.8|14740.8|14756.8|14741.8|14755.8|14740.8|0
1651562830000|2022-05-03 07:27:10|14755.7|14740.7|14755.7|14740.7|14755.7|14740.7|14755.7|14740.7|0
1651562840000|2022-05-03 07:27:20|14756.1|14741.1|14755.8|14740.8|14757.3|14742.3|14755.8|14740.8|1
1651562850000|2022-05-03 07:27:30|14756.8|14741.8|14755.9|14740.9|14756.8|14741.8|14755.9|14740.9|1
1651562860000|2022-05-03 07:27:40|14757.5|14742.5|14758.7|14743.7|14759.6|14744.6|14757.5|14742.5|1
1651562870000|2022-05-03 07:27:50|14758.1|14743.1|14758.1|14743.1|14758.1|14743.1|14758.1|14743.1|0
1651562880000|2022-05-03 07:28:00|14758.2|14743.2|14757.8|14742.8|14759.1|14744.1|14757.8|14742.8|1
1651562890000|2022-05-03 07:28:10|14757.7|14742.7|14757.7|14742.7|14757.7|14742.7|14757.7|14742.7|0
1651562910000|2022-05-03 07:28:30|14757.2|14742.2|14757.7|14742.7|14757.7|14742.7|14757.2|14742.2|0
1651562920000|2022-05-03 07:28:40|14757.6|14742.6|14757.6|14742.6|14757.6|14742.6|14757.6|14742.6|0
1651563000000|2022-05-03 07:30:00|14758|14743|14758.7|14743.7|14760.2|14745.2|14758|14743|2
1651563010000|2022-05-03 07:30:10|||||||||1
1651563030000|2022-05-03 07:30:30|14758.8|14743.8|14758.8|14743.8|14758.8|14743.8|14758.8|14743.8|0
1651563040000|2022-05-03 07:30:40|14758.9|14743.9|14758.9|14743.9|14758.9|14743.9|14758.9|14743.9|0
1651563050000|2022-05-03 07:30:50|||||||||3
1651563090000|2022-05-03 07:31:30|14760.2|14745.2|14760.2|14745.2|14760.2|14745.2|14760.2|14745.2|0
1651563100000|2022-05-03 07:31:40|14760.7|14745.7|14765.2|14750.2|14765.2|14750.2|14760.7|14745.7|3
1651563110000|2022-05-03 07:31:50|14765.6|14750.6|14780.5|14765.5|14780.5|14765.5|14765.6|14750.6|13
1651563120000|2022-05-03 07:32:00|14781|14766|14774.6|14759.6|14781|14766|14774.6|14759.6|2
1651563140000|2022-05-03 07:32:20|14773.8|14758.8|14774.4|14759.4|14779.4|14764.4|14773.8|14758.8|2
1651563150000|2022-05-03 07:32:30|14778.4|14763.4|14773.4|14758.4|14779.4|14764.4|14773.4|14758.4|0
1651563160000|2022-05-03 07:32:40|14778.3|14763.3|14773.3|14758.3|14779.4|14764.4|14773.3|14758.3|2
1651563180000|2022-05-03 07:33:00|14772.5|14757.5|14771.2|14756.2|14772.5|14757.5|14771.2|14756.2|5
1651563190000|2022-05-03 07:33:10|14770.4|14755.4|14771.7|14756.7|14772.1|14757.1|14769.8|14754.8|1
1651563200000|2022-05-03 07:33:20|14769.3|14754.3|14769.7|14754.7|14769.7|14754.7|14769.3|14754.3|0
1651563210000|2022-05-03 07:33:30|14770|14755|14769.8|14754.8|14770|14755|14769.5|14754.5|1
1651563220000|2022-05-03 07:33:40|14773.5|14758.5|14773.5|14758.5|14773.5|14758.5|14773.5|14758.5|2
1651563240000|2022-05-03 07:34:00|14773.1|14758.1|14774.3|14759.3|14774.3|14759.3|14772.7|14757.7|1
1651563260000|2022-05-03 07:34:20|14775.1|14760.1|14775.1|14760.1|14775.1|14760.1|14775.1|14760.1|0
1651563290000|2022-05-03 07:34:50|14778.1|14763.1|14778.1|14763.1|14778.1|14763.1|14778.1|14763.1|0
1651563300000|2022-05-03 07:35:00|14785.4|14770.4|14797.8|14782.8|14797.8|14782.8|14784.9|14769.9|36
1651563310000|2022-05-03 07:35:10|14796.9|14781.9|14790|14775|14796.9|14781.9|14788|14773|1
1651563320000|2022-05-03 07:35:20|14791.2|14776.2|14795|14780|14796.7|14781.7|14791.2|14776.2|3
1651563330000|2022-05-03 07:35:30|14795.8|14780.8|14796|14781|14796.5|14781.5|14795.3|14780.3|2
1651563340000|2022-05-03 07:35:40|14799.5|14784.5|14798.3|14783.3|14799.5|14784.5|14798.3|14783.3|2
1651563350000|2022-05-03 07:35:50|14799.7|14784.7|14799.7|14784.7|14799.7|14784.7|14799.7|14784.7|4
1651563370000|2022-05-03 07:36:10|14800.1|14785.1|14800.2|14785.2|14800.7|14785.7|14800.1|14785.1|3
1651563380000|2022-05-03 07:36:20|14797.3|14782.3|14797.6|14782.6|14797.6|14782.6|14797.3|14782.3|1
1651563390000|2022-05-03 07:36:30|||||||||1
1651563400000|2022-05-03 07:36:40|14798|14783|14798.1|14783.1|14798.6|14783.6|14795.1|14780.1|3
1651563410000|2022-05-03 07:36:50|14795.1|14780.1|14796.8|14781.8|14797.7|14782.7|14795.1|14780.1|2
1651563420000|2022-05-03 07:37:00|14796.7|14781.7|14788.8|14763.8|14797.9|14781.7|14788.8|14759.9|2
1651563430000|2022-05-03 07:37:10|14788.9|14763.9|14788.9|14763.9|14788.9|14763.9|14788.9|14763.9|0
1651563450000|2022-05-03 07:37:30|14789.3|14764.3|14789.3|14764.3|14789.3|14764.3|14789.3|14764.3|1
1651563460000|2022-05-03 07:37:40|14790.1|14765.1|14790.1|14765.1|14790.1|14765.1|14790.1|14765.1|1
1651563480000|2022-05-03 07:38:00|14789.3|14764.3|14789.3|14764.3|14789.3|14764.3|14789.3|14764.3|0
1651563490000|2022-05-03 07:38:10|14799.2|14761.7|14798.4|14760.9|14799.6|14762.1|14798.4|14760.9|10
1651563500000|2022-05-03 07:38:20|14798.8|14761.3|14798.8|14761.3|14798.8|14761.3|14798.8|14761.3|0
1651563510000|2022-05-03 07:38:30|14798.4|14760.9|14799.5|14762|14799.5|14762|14797.8|14760.3|2
1651563520000|2022-05-03 07:38:40|14798.7|14761.2|14791.2|14766.2|14798.7|14766.7|14791.2|14761.2|0
1651563530000|2022-05-03 07:38:50|14791.3|14766.3|14791.8|14766.8|14791.8|14766.8|14791.3|14766.3|0
1651563550000|2022-05-03 07:39:10|14789.4|14764.4|14784.9|14769.9|14793|14778|14784.9|14764.4|5
1651563560000|2022-05-03 07:39:20|14783|14768|14787.2|14772.2|14787.2|14772.2|14781.9|14766.9|5
1651563570000|2022-05-03 07:39:30|14788.2|14773.2|14788.4|14773.4|14788.8|14773.8|14782.9|14767.9|2
1651563580000|2022-05-03 07:39:40|14787.5|14772.5|14791.5|14776.5|14791.5|14776.5|14787.5|14772.5|4
1651563590000|2022-05-03 07:39:50|14791.8|14776.8|14790.2|14765.2|14797.7|14782.7|14789.7|14764.7|4
1651563600000|2022-05-03 07:40:00|14790.7|14775.7|14790.2|14765.2|14797.6|14782.6|14783.5|14764.8|8
1651563610000|2022-05-03 07:40:10|14786.9|14771.9|14783.6|14768.6|14792.8|14777.8|14783.6|14764.8|1
1651563620000|2022-05-03 07:40:20|14786.1|14771.1|14784.3|14769.3|14791.1|14776.1|14783.5|14768.5|14
1651563630000|2022-05-03 07:40:30|14784|14769|14785.3|14770.3|14786|14771|14784|14769|4
1651563640000|2022-05-03 07:40:40|14784.9|14769.9|14784.9|14769.9|14784.9|14769.9|14784.9|14769.9|0
1651563670000|2022-05-03 07:41:10|14784.5|14769.5|14785.2|14770.2|14785.2|14770.2|14784.5|14769.5|0
1651563680000|2022-05-03 07:41:20|14787.3|14772.3|14784.8|14769.8|14787.3|14772.3|14784.8|14769.8|1
1651563690000|2022-05-03 07:41:30|14787.6|14772.6|14793.9|14778.9|14793.9|14778.9|14787.6|14772.6|4
1651563700000|2022-05-03 07:41:40|14792.5|14777.5|14792.4|14777.4|14792.6|14777.6|14784.4|14769.4|7
1651563710000|2022-05-03 07:41:50|14792.5|14777.5|14788.9|14773.9|14793.5|14778.5|14788.9|14773.9|4
1651563720000|2022-05-03 07:42:00|14793|14778|14791|14776|14796.5|14781.5|14791|14776|3
1651563740000|2022-05-03 07:42:20|14790.1|14775.1|14788.5|14773.5|14790.1|14775.1|14788.5|14773.5|0
1651563760000|2022-05-03 07:42:40|14788|14773|14788|14773|14788|14773|14788|14773|0
1651563770000|2022-05-03 07:42:50|14788.4|14773.4|14789.9|14774.9|14789.9|14774.9|14788.4|14773.4|0
1651563780000|2022-05-03 07:43:00|14790.3|14775.3|14790.3|14775.3|14790.3|14775.3|14790.3|14775.3|0
1651563790000|2022-05-03 07:43:10|14790.8|14775.8|14790.3|14775.3|14790.8|14775.8|14790.3|14775.3|0
1651563810000|2022-05-03 07:43:30|14785.6|14770.6|14785.6|14770.6|14786|14771|14785.6|14770.6|3
1651563850000|2022-05-03 07:44:10|14785.5|14770.5|14784.8|14769.8|14785.5|14770.5|14784.8|14769.8|4
1651563870000|2022-05-03 07:44:30|14784.7|14769.7|14784.7|14769.7|14784.7|14769.7|14784.7|14769.7|0
1651563890000|2022-05-03 07:44:50|14789.2|14774.2|14785.1|14770.1|14789.2|14774.2|14785.1|14770.1|1
1651563900000|2022-05-03 07:45:00|14784.7|14769.7|14784.7|14769.7|14784.7|14769.7|14784.7|14769.7|0
1651564000000|2022-05-03 07:46:40|14784.5|14769.5|14784.5|14769.5|14784.5|14769.5|14784.5|14769.5|0
1651564020000|2022-05-03 07:47:00|14774.6|14759.6|14775|14760|14775|14760|14774.6|14759.6|1
1651564050000|2022-05-03 07:47:30|14774.7|14759.7|14774.5|14759.5|14774.7|14759.7|14774.1|14759.1|2
1651564060000|2022-05-03 07:47:40|14774.4|14759.4|14774.4|14759.4|14774.4|14759.4|14774.4|14759.4|0
1651564070000|2022-05-03 07:47:50|14781.9|14756.9|14783.1|14758.1|14783.1|14758.1|14781.9|14756.9|0
1651564100000|2022-05-03 07:48:20|14785.8|14770.8|14783.8|14758.8|14786.2|14770.8|14782.5|14758.8|1
1651564110000|2022-05-03 07:48:30|14773.3|14758.3|14784.7|14759.7|14784.7|14759.7|14773.3|14758.3|0
1651564120000|2022-05-03 07:48:40|14785.8|14760.8|14782.4|14767.4|14785.8|14767.4|14781.1|14760.4|0
1651564130000|2022-05-03 07:48:50|14781.2|14766.2|14782.8|14767.8|14782.8|14767.8|14779.7|14764.7|2
1651564140000|2022-05-03 07:49:00|14779.5|14764.5|14776.2|14761.2|14779.5|14764.5|14776.2|14761.2|3
1651564150000|2022-05-03 07:49:10|14776|14761|14776.8|14761.8|14781.9|14766.9|14776|14761|3
1651564160000|2022-05-03 07:49:20|14777.5|14762.5|14781.8|14766.8|14781.8|14766.8|14777.5|14762.5|1
1651564170000|2022-05-03 07:49:30|14782|14767|14782|14767|14782|14767|14780.8|14765.8|5
1651564180000|2022-05-03 07:49:40|14780.8|14765.8|14774.9|14759.9|14782|14767|14774.9|14759.9|3
1651564190000|2022-05-03 07:49:50|14778.2|14763.2|14780.7|14765.7|14781.2|14766.2|14778.2|14763.2|2
1651564200000|2022-05-03 07:50:00|14781.6|14766.6|14780.6|14765.6|14781.6|14766.6|14778.9|14763.9|2
1651564210000|2022-05-03 07:50:10|14781|14766|14781.8|14766.8|14781.8|14766.8|14781|14766|0
1651564240000|2022-05-03 07:50:40|14781.9|14766.9|14781.9|14766.9|14781.9|14766.9|14781.9|14766.9|1
1651564250000|2022-05-03 07:50:50|14778.6|14763.6|14781.4|14766.4|14781.9|14766.9|14777.3|14762.3|2
1651564260000|2022-05-03 07:51:00|14781.9|14766.9|14776.7|14761.7|14781.9|14766.9|14776.3|14761.3|4
1651564270000|2022-05-03 07:51:10|14776.4|14761.4|14775.5|14760.5|14776.4|14761.4|14775.5|14760.5|1
1651564280000|2022-05-03 07:51:20|14774.2|14759.2|14773.3|14758.3|14774.2|14759.2|14773.3|14758.3|0
1651564290000|2022-05-03 07:51:30|14772.5|14757.5|14774.6|14759.6|14776.2|14761.2|14772.5|14757.5|3
1651564300000|2022-05-03 07:51:40|14774.5|14759.5|14774.5|14759.5|14774.5|14759.5|14774.5|14759.5|0
1651564310000|2022-05-03 07:51:50|14773.2|14758.2|14768.2|14753.2|14773.2|14758.2|14768.2|14753.2|1
1651564320000|2022-05-03 07:52:00|14773.1|14758.1|14774|14759|14774.4|14759.4|14768.6|14753.6|4
1651564330000|2022-05-03 07:52:10|14769.5|14754.5|14769.5|14754.5|14769.5|14754.5|14769.5|14754.5|2
1651564350000|2022-05-03 07:52:30|14768.4|14753.4|14768.4|14753.4|14768.4|14753.4|14768.4|14753.4|0
1651564380000|2022-05-03 07:53:00|14768.5|14753.5|14768.5|14753.5|14768.5|14753.5|14768.5|14753.5|0
1651564430000|2022-05-03 07:53:50|14769.8|14754.8|14769.8|14754.8|14769.8|14754.8|14769.8|14754.8|0
1651564440000|2022-05-03 07:54:00|14769|14754|14780.7|14765.7|14780.7|14765.7|14769|14754|3
1651564450000|2022-05-03 07:54:10|14780.6|14765.6|14777.7|14762.7|14782.6|14767.6|14774.6|14759.6|1
1651564460000|2022-05-03 07:54:20|14776|14761|14773.4|14758.4|14776|14761|14773.4|14758.4|2
1651564470000|2022-05-03 07:54:30|14776.8|14761.8|14773.4|14758.4|14776.8|14761.8|14773.4|14758.4|1
1651564480000|2022-05-03 07:54:40|14779.4|14764.4|14773.9|14758.9|14781.1|14766.1|14773.9|14758.9|3
1651564490000|2022-05-03 07:54:50|14774.7|14759.7|14775.1|14760.1|14781.1|14766.1|14773.9|14758.9|2
1651564500000|2022-05-03 07:55:00|14775.5|14760.5|14775.5|14760.5|14775.5|14760.5|14774.7|14759.7|1
1651564510000|2022-05-03 07:55:10|14780.9|14755.9|14775.5|14760.5|14780.9|14760.5|14775.5|14755.9|0
1651564530000|2022-05-03 07:55:30|14779.7|14754.7|14778.6|14763.6|14779.7|14763.9|14777.7|14754.7|1
1651564540000|2022-05-03 07:55:40|14779.5|14764.5|14779.5|14764.5|14779.5|14764.5|14779.5|14764.5|1
1651564550000|2022-05-03 07:55:50|14780.1|14765.1|14781|14766|14781|14766|14780.1|14765.1|0
1651564560000|2022-05-03 07:56:00|14782.6|14767.6|14785.6|14770.6|14785.6|14770.6|14782.6|14767.6|0
1651564570000|2022-05-03 07:56:10|14787.6|14772.6|14784.2|14769.2|14787.6|14772.6|14784.2|14769.2|1
1651564580000|2022-05-03 07:56:20|14787.3|14772.3|14788.5|14773.5|14788.5|14773.5|14787.3|14772.3|0
1651564590000|2022-05-03 07:56:30|14786.9|14771.9|14788.2|14773.2|14790.5|14775.5|14786.9|14771.9|4
1651564600000|2022-05-03 07:56:40|14787.7|14772.7|14782.8|14767.8|14787.7|14772.7|14782.8|14767.8|1
1651564610000|2022-05-03 07:56:50|14782|14767|14781.9|14766.9|14782|14767|14781.9|14766.9|0
1651564620000|2022-05-03 07:57:00|14781.2|14766.2|14780.5|14765.5|14785.5|14770.5|14780.1|14765.1|3
1651564630000|2022-05-03 07:57:10|14780.1|14765.1|14784.4|14769.4|14787.4|14772.4|14780.1|14765.1|2
1651564640000|2022-05-03 07:57:20|14782.4|14767.4|14787.5|14762.5|14787.5|14767.4|14780.9|14762.5|0
1651564650000|2022-05-03 07:57:30|14787.4|14762.4|14787.4|14762.4|14787.4|14762.4|14787.4|14762.4|0
1651564660000|2022-05-03 07:57:40|14787.8|14762.8|14787.8|14762.8|14787.8|14762.8|14787.8|14762.8|0
1651564680000|2022-05-03 07:58:00|14787.9|14762.9|14781.4|14766.4|14787.9|14766.7|14781.4|14762.5|2
1651564690000|2022-05-03 07:58:10|14781.8|14766.8|14781.4|14766.4|14781.8|14766.8|14781.4|14766.4|0
1651564700000|2022-05-03 07:58:20|14781.7|14766.7|14781.4|14766.4|14781.8|14766.8|14781.4|14766.4|0
1651564740000|2022-05-03 07:59:00|14782.2|14767.2|14781.4|14766.4|14789.2|14774.2|14781.4|14766.4|2
1651564770000|2022-05-03 07:59:30|14790.5|14775.5|14791.3|14776.3|14791.3|14776.3|14790.5|14775.5|1
1651564780000|2022-05-03 07:59:40|14791.7|14776.7|14791.7|14776.7|14791.7|14776.7|14791.7|14776.7|1
1651564800000|2022-05-03 08:00:00|14791.6|14776.6|14792.3|14777.3|14792.8|14777.8|14791.6|14776.6|2
1651564810000|2022-05-03 08:00:10|14791.9|14776.9|14792|14777|14792|14777|14791.9|14776.9|0
1651564820000|2022-05-03 08:00:20|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|0
1651564830000|2022-05-03 08:00:30|14791.6|14776.6|14792.4|14777.4|14792.4|14777.4|14791.6|14776.6|0
1651564840000|2022-05-03 08:00:40|14792.9|14777.9|14792.9|14777.9|14792.9|14777.9|14792.9|14777.9|2
1651564850000|2022-05-03 08:00:50|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|1
1651564910000|2022-05-03 08:01:50|14792.5|14777.5|14792.5|14777.5|14792.9|14777.9|14792.5|14777.5|1
1651564920000|2022-05-03 08:02:00|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|0
1651564940000|2022-05-03 08:02:20|14795.3|14780.3|14792.5|14777.5|14795.3|14780.3|14792.5|14777.5|1
1651564950000|2022-05-03 08:02:30|14793|14778|14792.7|14777.7|14793|14778|14792.3|14777.3|0
1651564960000|2022-05-03 08:02:40|14812.9|14775.4|14812.7|14797.7|14812.9|14797.7|14812.7|14775.4|65
1651564980000|2022-05-03 08:03:00|14815|14800|14807.7|14792.7|14815|14800|14807.7|14792.7|1
1651564990000|2022-05-03 08:03:10|14808|14793|14808|14793|14808|14793|14808|14793|0
1651565010000|2022-05-03 08:03:30|14812.2|14787.2|14812.2|14787.2|14812.2|14787.2|14812.2|14787.2|1
1651565020000|2022-05-03 08:03:40|14808.8|14793.8|14808.8|14793.8|14808.8|14793.8|14808.8|14793.8|0
1651565030000|2022-05-03 08:03:50|14817.6|14802.6|14815.6|14800.6|14817.6|14802.6|14815.6|14800.6|9
1651565040000|2022-05-03 08:04:00|14822.2|14807.2|14822.2|14807.2|14822.2|14807.2|14822.2|14807.2|8
1651565050000|2022-05-03 08:04:10|14824|14809|14824|14809|14824|14809|14824|14809|0
1651565060000|2022-05-03 08:04:20|14823.5|14808.5|14823.5|14808.5|14823.5|14808.5|14823.5|14808.5|1
1651565080000|2022-05-03 08:04:40|14824.3|14809.3|14824.3|14809.3|14824.3|14809.3|14824.3|14809.3|1
1651565090000|2022-05-03 08:04:50|14824|14809|14824.5|14809.5|14824.5|14809.5|14824|14809|0
1651565130000|2022-05-03 08:05:30|14824.9|14809.9|14824.5|14809.5|14825|14810|14824.5|14809.5|0
1651565140000|2022-05-03 08:05:40|14824.9|14809.9|14825|14810|14825|14810|14824.6|14809.6|0
1651565150000|2022-05-03 08:05:50|14824.5|14809.5|14825|14810|14825|14810|14824.5|14809.5|1
1651565160000|2022-05-03 08:06:00|14824.9|14809.9|14823.8|14786.3|14824.9|14809.9|14819.1|14786.3|11
1651565170000|2022-05-03 08:06:10|14821.9|14784.4|14821.9|14784.4|14821.9|14784.4|14821.9|14784.4|0
1651565190000|2022-05-03 08:06:30|14821.1|14783.6|14821.1|14783.6|14821.1|14783.6|14821.1|14783.6|0
1651565210000|2022-05-03 08:06:50|14820.7|14783.2|14820.7|14783.2|14820.7|14783.2|14820.7|14783.2|0
1651565220000|2022-05-03 08:07:00|14798.4|14783.4|14795.9|14780.9|14798.4|14783.4|14795.9|14780.9|3
1651565230000|2022-05-03 08:07:10|14796.1|14781.1|14796.1|14781.1|14796.1|14781.1|14796.1|14781.1|0
1651565250000|2022-05-03 08:07:30|14796.2|14781.2|14796.2|14781.2|14796.2|14781.2|14796.2|14781.2|0
1651565280000|2022-05-03 08:08:00|14784.6|14769.6|14784.6|14769.6|14784.6|14769.6|14784.6|14769.6|1
1651565300000|2022-05-03 08:08:20|14779.6|14764.6|14777|14762|14779.6|14764.6|14773.4|14752.9|2
1651565310000|2022-05-03 08:08:30|14777.1|14762.1|14777.5|14762.5|14777.5|14762.5|14776.7|14761.7|1
1651565320000|2022-05-03 08:08:40|14778.5|14763.5|14779|14764|14779|14764|14778.5|14763.5|1
1651565330000|2022-05-03 08:08:50|14779.7|14764.7|14782.1|14767.1|14782.1|14767.1|14779.7|14764.7|4
1651565340000|2022-05-03 08:09:00|14784.3|14769.3|14784.6|14769.6|14785.2|14770.2|14784.3|14769.3|0
1651565350000|2022-05-03 08:09:10|14789.1|14774.1|14785.1|14770.1|14789.1|14774.1|14785.1|14770.1|1
1651565360000|2022-05-03 08:09:20|14784.7|14769.7|14785.1|14770.1|14785.1|14770.1|14784.7|14769.7|0
1651565370000|2022-05-03 08:09:30|14785.2|14770.2|14785.2|14770.2|14785.2|14770.2|14784.8|14769.8|0
1651565380000|2022-05-03 08:09:40|14785.3|14770.3|14784.9|14769.9|14785.3|14770.3|14784.9|14769.9|0
1651565390000|2022-05-03 08:09:50|14784.8|14769.8|14784.7|14769.7|14784.8|14769.8|14784.7|14769.7|0
1651565400000|2022-05-03 08:10:00|14784.8|14769.8|14783.9|14768.9|14784.8|14769.8|14783.9|14768.9|0
1651565420000|2022-05-03 08:10:20|14782.3|14767.3|14779.9|14764.9|14782.3|14767.3|14779.9|14764.9|0
1651565430000|2022-05-03 08:10:30|14780|14765|14779.5|14764.5|14780|14765|14779.5|14764.5|0
1651565480000|2022-05-03 08:11:20|14780.3|14765.3|14779.4|14764.4|14780.4|14765.4|14779|14764|0
1651565490000|2022-05-03 08:11:30|14779.5|14764.5|14779.1|14764.1|14779.9|14764.9|14779.1|14764.1|0
1651565500000|2022-05-03 08:11:40|14779.9|14764.9|14779.9|14764.9|14779.9|14764.9|14779.1|14764.1|0
1651565510000|2022-05-03 08:11:50|14779.1|14764.1|14779.5|14764.5|14779.9|14764.9|14779.1|14764.1|0
1651565520000|2022-05-03 08:12:00|14779.1|14764.1|14778.3|14763.3|14779.9|14764.9|14778.3|14763.3|2
1651565590000|2022-05-03 08:13:10|14778.2|14763.2|14778.2|14763.2|14778.2|14763.2|14778.2|14763.2|0
1651565600000|2022-05-03 08:13:20|14754.6|14729.6|14749|14734|14754.8|14734|14749|14729.6|3
1651565620000|2022-05-03 08:13:40|14748.1|14733.1|14742.9|14705.4|14753.7|14733.1|14742.5|14705|24
1651565640000|2022-05-03 08:14:00|14743.3|14705.8|14743.3|14705.8|14743.3|14705.8|14743.3|14705.8|0
1651565650000|2022-05-03 08:14:10|14743.2|14705.7|14743.2|14705.7|14743.2|14705.7|14743.2|14705.7|0
1651565660000|2022-05-03 08:14:20|14743.6|14706.1|14750.2|14712.7|14750.7|14713.2|14743.6|14706.1|0
1651565670000|2022-05-03 08:14:30|14739.1|14701.6|14729.9|14704.9|14739.1|14704.9|14725.4|14696.6|1
1651565680000|2022-05-03 08:14:40|14726.6|14701.6|14728|14713|14728|14713|14726.2|14701.2|5
1651565690000|2022-05-03 08:14:50|14729.2|14714.2|14753.1|14715.6|14753.1|14722.3|14729.2|14714.2|2
1651565700000|2022-05-03 08:15:00|14748.9|14723.9|14750|14725|14750|14725|14748.9|14723.9|1
1651565710000|2022-05-03 08:15:10|14745.9|14730.9|14746.6|14731.6|14746.6|14731.6|14745.9|14730.9|2
1651565720000|2022-05-03 08:15:20|14753.1|14728.1|14755.1|14730.1|14755.1|14730.1|14753.1|14728.1|0
1651565730000|2022-05-03 08:15:30|14755.4|14730.4|14750.7|14735.7|14755.4|14735.7|14745.2|14729.5|0
1651565740000|2022-05-03 08:15:40|14751.1|14736.1|14748.2|14733.2|14751.9|14736.1|14745.4|14726.9|2
1651565750000|2022-05-03 08:15:50|14748.6|14733.6|14750|14735|14750|14735|14745.9|14730.9|10
1651565760000|2022-05-03 08:16:00|14751.3|14736.3|14750|14735|14751.3|14736.3|14750|14735|1
1651565770000|2022-05-03 08:16:10|14750.8|14735.8|14750.3|14735.3|14751.3|14736.3|14747.6|14732.6|1
1651565780000|2022-05-03 08:16:20|14752.1|14737.1|14751.2|14736.2|14752.1|14737.1|14746.7|14731.7|1
1651565790000|2022-05-03 08:16:30|14746.3|14731.3|14750.8|14735.8|14751.2|14736.2|14746.3|14731.3|0
1651565800000|2022-05-03 08:16:40|14751.2|14736.2|14744.8|14729.8|14751.3|14736.3|14744.8|14729.8|3
1651565810000|2022-05-03 08:16:50|14746.6|14731.6|14740.6|14725.6|14749.4|14734.4|14740.6|14725.6|3
1651565820000|2022-05-03 08:17:00|14741.8|14726.8|14743.5|14728.5|14743.5|14728.5|14740.2|14725.2|0
1651565830000|2022-05-03 08:17:10|14743.6|14728.6|14744.5|14729.5|14744.5|14729.5|14743.6|14728.6|0
1651565840000|2022-05-03 08:17:20|14739.8|14724.8|14744.5|14729.5|14744.5|14729.5|14739.6|14724.6|1
1651565850000|2022-05-03 08:17:30|14745.4|14730.4|14746.2|14731.2|14746.2|14731.2|14745.4|14730.4|0
1651565860000|2022-05-03 08:17:40|14747.1|14732.1|14752.9|14727.9|14752.9|14732.2|14747.1|14727.9|0
1651565870000|2022-05-03 08:17:50|14748.3|14733.3|14746.7|14731.7|14752.9|14733.3|14746.7|14727.9|1
1651565880000|2022-05-03 08:18:00|14746.8|14731.8|14746.2|14731.2|14747.8|14732.8|14742.2|14727.2|1
1651565890000|2022-05-03 08:18:10|14747.5|14732.5|14747.1|14732.1|14747.5|14732.5|14747.1|14732.1|1
1651565900000|2022-05-03 08:18:20|14746.2|14731.2|14746.2|14731.2|14746.2|14731.2|14746.2|14731.2|0
1651565920000|2022-05-03 08:18:40|14750.4|14725.4|14750.8|14725.8|14750.8|14725.8|14750.4|14725.4|0
1651565930000|2022-05-03 08:18:50|14741|14726|14744.2|14729.2|14744.6|14729.6|14741|14726|1
1651565940000|2022-05-03 08:19:00|14738.9|14723.9|14744.6|14729.6|14744.6|14729.6|14738.9|14723.9|1
1651565950000|2022-05-03 08:19:10|14743.8|14728.8|14727.6|14702.6|14744.7|14728.8|14727.6|14702.6|8
1651565960000|2022-05-03 08:19:20|14731|14706|14732.4|14717.4|14744.1|14717.4|14731|14703|0
1651565970000|2022-05-03 08:19:30|14732.2|14717.2|14730.4|14715.4|14732.2|14717.2|14729.2|14714.2|5
1651565980000|2022-05-03 08:19:40|14730.5|14715.5|14730.1|14715.1|14730.5|14715.5|14730.1|14715.1|2
1651565990000|2022-05-03 08:19:50|14729.3|14714.3|14730.1|14715.1|14730.9|14715.9|14729.3|14714.3|2
1651566000000|2022-05-03 08:20:00|14728.4|14713.4|14728|14713|14728.4|14713.4|14728|14713|0
1651566010000|2022-05-03 08:20:10|14729.1|14714.1|14727.3|14712.3|14729.1|14714.1|14727.2|14712.2|2
1651566020000|2022-05-03 08:20:20|14727.8|14712.8|14727.4|14712.4|14727.8|14712.8|14727.4|14712.4|3
1651566030000|2022-05-03 08:20:30|14726.2|14711.2|14726.2|14711.2|14726.2|14711.2|14726.2|14711.2|0
1651566040000|2022-05-03 08:20:40|14726.1|14711.1|14726.1|14711.1|14726.1|14711.1|14726.1|14711.1|0
1651566050000|2022-05-03 08:20:50|14726.9|14711.9|14726.8|14711.8|14727.2|14712.2|14721.5|14706.5|5
1651566060000|2022-05-03 08:21:00|14726.4|14711.4|14720.7|14705.7|14726.4|14711.4|14720.3|14705.3|2
1651566070000|2022-05-03 08:21:10|14720.4|14705.4|14714.4|14699.4|14720.4|14705.4|14714.4|14699.4|3
1651566080000|2022-05-03 08:21:20|14713.9|14698.9|14707.4|14692.4|14714|14698.9|14707.4|14688.2|4
1651566090000|2022-05-03 08:21:30|14706.5|14691.5|14705.5|14690.5|14706.5|14691.5|14705.5|14690.5|2
1651566100000|2022-05-03 08:21:40|14704.7|14689.7|14705.5|14690.5|14705.5|14690.5|14704.5|14689.5|1
1651566110000|2022-05-03 08:21:50|14705.1|14690.1|14705|14690|14705.1|14690.1|14705|14690|1
1651566120000|2022-05-03 08:22:00|14704.6|14689.6|14700.2|14685.2|14705.8|14689.6|14700.2|14680.8|10
1651566130000|2022-05-03 08:22:10|14699.7|14684.7|14705.9|14690.9|14705.9|14690.9|14699.7|14684.7|4
1651566140000|2022-05-03 08:22:20|14705.6|14690.6|14701.6|14686.6|14706.8|14691.8|14701.6|14686.6|3
1651566150000|2022-05-03 08:22:30|14702.8|14687.8|14707.2|14692.2|14707.2|14692.2|14702.8|14687.8|1
1651566160000|2022-05-03 08:22:40|14708|14693|14709.4|14694.4|14709.4|14694.4|14708|14693|0
1651566170000|2022-05-03 08:22:50|14710.2|14695.2|14717.7|14702.7|14717.7|14702.7|14710.2|14695.2|1
1651566180000|2022-05-03 08:23:00|14718.5|14703.5|14721.2|14706.2|14721.2|14706.2|14718.4|14703.4|0
1651566190000|2022-05-03 08:23:10|14720.8|14705.8|14722.7|14707.7|14722.7|14707.7|14720.8|14705.8|0
1651566200000|2022-05-03 08:23:20|14723.9|14708.9|14722.1|14707.1|14725|14710|14721.1|14706.1|0
1651566210000|2022-05-03 08:23:30|14720.6|14705.6|14717.5|14702.5|14723.4|14708.4|14717.5|14702.5|2
1651566240000|2022-05-03 08:24:00|14717.9|14702.9|14717.5|14702.5|14718|14703|14717.5|14702.5|0
1651566250000|2022-05-03 08:24:10|14716.6|14701.6|14715.2|14700.2|14716.6|14701.6|14715.2|14700.2|1
1651566260000|2022-05-03 08:24:20|14713.7|14698.7|14710|14695|14713.7|14698.7|14710|14695|2
1651566280000|2022-05-03 08:24:40|14709.1|14694.1|14709.1|14694.1|14709.1|14694.1|14709.1|14694.1|0
1651566290000|2022-05-03 08:24:50|14712.9|14687.9|14712.9|14687.9|14712.9|14687.9|14712.9|14687.9|0
1651566310000|2022-05-03 08:25:10|14706.8|14691.8|14706.8|14691.8|14706.8|14691.8|14706.8|14691.8|0
1651566390000|2022-05-03 08:26:30|14706.2|14691.2|14705.4|14690.4|14706.2|14691.2|14705.4|14690.4|0
1651566410000|2022-05-03 08:26:50|14705.8|14690.8|14704.5|14689.5|14705.8|14690.8|14704.5|14689.5|0
1651566430000|2022-05-03 08:27:10|14704.1|14689.1|14704|14689|14704.1|14689.1|14704|14689|0
1651566460000|2022-05-03 08:27:40|14703.6|14688.6|14703.5|14688.5|14703.6|14688.6|14703.5|14688.5|0
1651566500000|2022-05-03 08:28:20|14703.1|14688.1|14703|14688|14703.1|14688.1|14703|14688|0
1651566520000|2022-05-03 08:28:40|14702.8|14687.8|14702.8|14687.8|14702.8|14687.8|14702.8|14687.8|0
1651566540000|2022-05-03 08:29:00|14703.2|14688.2|14703.6|14688.6|14703.6|14688.6|14703.2|14688.2|0
1651566550000|2022-05-03 08:29:10|14704.2|14689.2|14706.2|14691.2|14706.2|14691.2|14704.2|14689.2|2
1651566560000|2022-05-03 08:29:20|14705.9|14690.9|14704.7|14689.7|14705.9|14690.9|14704.7|14689.7|1
1651566570000|2022-05-03 08:29:30|14704.2|14689.2|14702.7|14687.7|14704.2|14689.2|14702.7|14687.7|1
1651566580000|2022-05-03 08:29:40|14702.5|14687.5|14706.4|14691.4|14707.6|14692.6|14702.5|14687.5|3
1651566590000|2022-05-03 08:29:50|14707.6|14692.6|14705.1|14690.1|14708.9|14693.9|14704.7|14689.7|1
1651566600000|2022-05-03 08:30:00|14705.9|14690.9|14707.1|14692.1|14707.1|14692.1|14705.9|14690.9|1
1651566610000|2022-05-03 08:30:10|14706.3|14691.3|14710.8|14695.8|14710.8|14695.8|14706.3|14691.3|0
1651566620000|2022-05-03 08:30:20|14707.1|14692.1|14706.3|14691.3|14707.1|14692.1|14706.3|14691.3|1
1651566630000|2022-05-03 08:30:30|14709.2|14694.2|14713.3|14698.3|14713.3|14698.3|14709.2|14694.2|1
1651566640000|2022-05-03 08:30:40|14712.5|14697.5|14711.7|14696.7|14712.5|14697.5|14711.7|14696.7|0
1651566650000|2022-05-03 08:30:50|14711.2|14696.2|14711.2|14696.2|14711.7|14696.7|14711.2|14696.2|0
1651566660000|2022-05-03 08:31:00|14710.8|14695.8|14711.2|14696.2|14711.7|14696.7|14710.8|14695.8|0
1651566670000|2022-05-03 08:31:10|14709.2|14694.2|14707.6|14692.6|14709.2|14694.2|14707.6|14692.6|0
1651566680000|2022-05-03 08:31:20|14706.5|14691.5|14706.5|14691.5|14706.5|14691.5|14706.5|14691.5|0
1651566690000|2022-05-03 08:31:30|14706.1|14691.1|14711|14696|14711|14696|14706.1|14691.1|3
1651566700000|2022-05-03 08:31:40|14710.4|14695.4|14707.5|14692.5|14710.4|14695.4|14707.5|14692.5|0
1651566710000|2022-05-03 08:31:50|14707.1|14692.1|14707.5|14692.5|14707.5|14692.5|14707.1|14692.1|0
1651566720000|2022-05-03 08:32:00|14708.3|14693.3|14707.4|14692.4|14708.8|14693.8|14707.1|14692.1|4
1651566730000|2022-05-03 08:32:10|||||||||1
1651566740000|2022-05-03 08:32:20|14707|14692|14707.4|14692.4|14707.9|14692.9|14707|14692|2
1651566750000|2022-05-03 08:32:30|14707.3|14692.3|14713.6|14698.6|14713.6|14698.6|14707.3|14692.3|5
1651566760000|2022-05-03 08:32:40|14711.1|14696.1|14709|14694|14711.1|14696.1|14709|14694|1
1651566770000|2022-05-03 08:32:50|14708.2|14693.2|14708.2|14693.2|14708.2|14693.2|14708.2|14693.2|1
1651566780000|2022-05-03 08:33:00|14709.1|14694.1|14708.9|14693.9|14709.1|14694.1|14708.1|14693.1|1
1651566790000|2022-05-03 08:33:10|14709.8|14694.8|14710.3|14695.3|14710.3|14695.3|14709.8|14694.8|0
1651566800000|2022-05-03 08:33:20|14711.5|14696.5|14713.8|14698.8|14713.8|14698.8|14710.6|14695.6|0
1651566810000|2022-05-03 08:33:30|14710.6|14695.6|14715.4|14700.4|14715.4|14700.4|14710.6|14695.6|1
1651566820000|2022-05-03 08:33:40|14716.4|14701.4|14718.9|14703.9|14718.9|14703.9|14716.4|14701.4|1
1651566830000|2022-05-03 08:33:50|14719.3|14704.3|14719.3|14704.3|14719.3|14704.3|14719.3|14704.3|0
1651566840000|2022-05-03 08:34:00|14720.5|14705.5|14721|14706|14721|14706|14720.5|14705.5|0
1651566850000|2022-05-03 08:34:10|14721.3|14706.3|14721.3|14706.3|14721.3|14706.3|14721.3|14706.3|0
1651566870000|2022-05-03 08:34:30|14721.2|14706.2|14721.2|14706.2|14721.2|14706.2|14721.2|14706.2|0
1651566880000|2022-05-03 08:34:40|14721.5|14706.5|14721.5|14706.5|14721.5|14706.5|14721.5|14706.5|0
1651566890000|2022-05-03 08:34:50|14721.6|14706.6|14722|14707|14722|14707|14721.6|14706.6|1
1651566900000|2022-05-03 08:35:00|14724.9|14709.9|14725.3|14710.3|14725.3|14710.3|14724.5|14709.5|0
1651566910000|2022-05-03 08:35:10|14725.9|14710.9|14726.7|14711.7|14726.7|14711.7|14725.9|14710.9|0
1651566930000|2022-05-03 08:35:30|14727.5|14712.5|14727.5|14712.5|14727.5|14712.5|14727.5|14712.5|0
1651566940000|2022-05-03 08:35:40|14727.9|14712.9|14728.3|14713.3|14728.3|14713.3|14727.9|14712.9|1
1651566950000|2022-05-03 08:35:50|14729.2|14714.2|14739.9|14714.9|14739.9|14718.8|14729.2|14714.2|1
1651566960000|2022-05-03 08:36:00|14739.8|14714.8|14740.2|14725.2|14743.8|14728.8|14739.7|14714.8|1
1651566970000|2022-05-03 08:36:10|14740.7|14725.7|14741.8|14726.8|14742.3|14727.3|14740.7|14725.7|0
1651566980000|2022-05-03 08:36:20|14742.2|14727.2|14742.5|14727.5|14742.5|14727.5|14739|14724|1
1651566990000|2022-05-03 08:36:30|14742|14727|14735.1|14720.1|14742.5|14727.5|14733|14718|6
1651567000000|2022-05-03 08:36:40|14733|14718|14735.6|14720.6|14737.1|14722.1|14733|14718|2
1651567010000|2022-05-03 08:36:50|14734.2|14719.2|14733.8|14718.8|14734.2|14719.2|14733.8|14718.8|1
1651567020000|2022-05-03 08:37:00|14733.4|14718.4|14727.2|14712.2|14734.2|14719.2|14727.2|14712.2|9
1651567030000|2022-05-03 08:37:10|14726.1|14711.1|14726.1|14711.1|14726.1|14711.1|14726.1|14711.1|0
1651567040000|2022-05-03 08:37:20|14726.9|14711.9|14722.7|14707.7|14726.9|14711.9|14722.7|14707.7|0
1651567070000|2022-05-03 08:37:50|14723.1|14708.1|14730.6|14715.6|14730.6|14715.6|14723.1|14708.1|1
1651567080000|2022-05-03 08:38:00|14729.7|14714.7|14729.7|14714.7|14730.7|14715.7|14729.6|14714.6|6
1651567090000|2022-05-03 08:38:10|14728.5|14713.5|14727.1|14712.1|14728.5|14713.5|14723.2|14708.2|4
1651567100000|2022-05-03 08:38:20|14727|14712|14717.1|14702.1|14727|14712|14716.1|14701.1|4
1651567110000|2022-05-03 08:38:30|14716.5|14701.5|14717.6|14702.6|14717.6|14702.6|14716.5|14701.5|0
1651567120000|2022-05-03 08:38:40|14717.5|14702.5|14717.5|14702.5|14717.5|14702.5|14717.5|14702.5|0
1651567130000|2022-05-03 08:38:50|14719.2|14704.2|14720|14705|14720|14705|14719.2|14704.2|0
1651567160000|2022-05-03 08:39:20|14719.2|14704.2|14719.2|14704.2|14719.2|14704.2|14719.2|14704.2|1
1651567170000|2022-05-03 08:39:30|14719.6|14704.6|14720.8|14705.8|14720.8|14705.8|14719.6|14704.6|0
1651567180000|2022-05-03 08:39:40|14721|14706|14721|14706|14721|14706|14721|14706|0
1651567210000|2022-05-03 08:40:10|14721.4|14706.4|14721.3|14706.3|14721.4|14706.4|14721.3|14706.3|0
1651567280000|2022-05-03 08:41:20|14718.9|14703.9|14718.5|14703.5|14718.9|14703.9|14718.5|14703.5|0
1651567290000|2022-05-03 08:41:30|14718.9|14703.9|14718.9|14703.9|14718.9|14703.9|14718.9|14703.9|1
1651567300000|2022-05-03 08:41:40|14718.8|14703.8|14718.8|14703.8|14718.8|14703.8|14718.8|14703.8|0
1651567320000|2022-05-03 08:42:00|14712.6|14697.6|14713.5|14698.5|14714.1|14699.1|14712.6|14697.6|2
1651567360000|2022-05-03 08:42:40|14712.5|14697.5|14712.5|14697.5|14712.5|14697.5|14712.5|14697.5|0
1651567410000|2022-05-03 08:43:30|14711.7|14696.7|14707.6|14692.6|14711.7|14696.7|14707.6|14692.6|2
1651567430000|2022-05-03 08:43:50|14706.8|14691.8|14706.6|14691.6|14706.8|14691.8|14706.6|14691.6|0
1651567460000|2022-05-03 08:44:20|||||||||1
1651567500000|2022-05-03 08:45:00|14706.2|14691.2|14705.7|14690.7|14706.2|14691.2|14705.7|14690.7|1
1651567510000|2022-05-03 08:45:10|14705.6|14690.6|14705.6|14690.6|14705.6|14690.6|14705.6|14690.6|0
1651567560000|2022-05-03 08:46:00|14705.7|14690.7|14705.7|14690.7|14705.7|14690.7|14705.7|14690.7|0
1651567570000|2022-05-03 08:46:10|14705.6|14690.6|14705.6|14690.6|14705.6|14690.6|14705.6|14690.6|0
1651567580000|2022-05-03 08:46:20|||||||||1
1651567620000|2022-05-03 08:47:00|||||||||1
1651567640000|2022-05-03 08:47:20|14704.6|14689.6|14704.6|14689.6|14704.6|14689.6|14704.6|14689.6|1
1651567650000|2022-05-03 08:47:30|14705.1|14690.1|14705.1|14690.1|14705.1|14690.1|14705.1|14690.1|1
1651567680000|2022-05-03 08:48:00|14705.5|14690.5|14706|14691|14706|14691|14705.5|14690.5|0
1651567700000|2022-05-03 08:48:20|14710.1|14695.1|14710.1|14695.1|14710.1|14695.1|14710.1|14695.1|1
1651567710000|2022-05-03 08:48:30|14711.6|14696.6|14711.6|14696.6|14711.6|14696.6|14711.6|14696.6|0
1651567750000|2022-05-03 08:49:10|14711.2|14696.2|14711.2|14696.2|14711.2|14696.2|14711.2|14696.2|0
1651567760000|2022-05-03 08:49:20|14710.8|14695.8|14709.6|14694.6|14710.8|14695.8|14709.6|14694.6|1
1651567770000|2022-05-03 08:49:30|14709.5|14694.5|14709.6|14694.6|14709.6|14694.6|14709.5|14694.5|3
1651567780000|2022-05-03 08:49:40|14709.5|14694.5|14709.5|14694.5|14709.5|14694.5|14709.5|14694.5|0
1651567790000|2022-05-03 08:49:50|14709.9|14694.9|14710|14695|14710|14695|14709.9|14694.9|0
1651567880000|2022-05-03 08:51:20|14709.9|14694.9|14709.9|14694.9|14709.9|14694.9|14709.9|14694.9|1
1651567960000|2022-05-03 08:52:40|14709.5|14694.5|14709.5|14694.5|14709.5|14694.5|14709.5|14694.5|0
1651567970000|2022-05-03 08:52:50|14709|14694|14709|14694|14709|14694|14709|14694|1
1651568010000|2022-05-03 08:53:30|14708.7|14693.7|14708.7|14693.7|14708.7|14693.7|14708.7|14693.7|0
1651568020000|2022-05-03 08:53:40|14708.8|14693.8|14708.8|14693.8|14708.8|14693.8|14708.8|14693.8|0
1651568030000|2022-05-03 08:53:50|14710.2|14695.2|14716.9|14701.9|14716.9|14701.9|14710.2|14695.2|1
1651568050000|2022-05-03 08:54:10|14719|14704|14719|14704|14719|14704|14719|14704|0
1651568070000|2022-05-03 08:54:30|14718.9|14703.9|14718.9|14703.9|14718.9|14703.9|14718.9|14703.9|0
1651568090000|2022-05-03 08:54:50|14720.6|14705.6|14720.9|14705.9|14720.9|14705.9|14720.6|14705.6|0
1651568120000|2022-05-03 08:55:20|14722.9|14707.9|14723|14708|14723|14708|14722.9|14707.9|0
1651568130000|2022-05-03 08:55:30|14724.9|14709.9|14727.8|14712.8|14727.8|14712.8|14724.9|14709.9|1
1651568140000|2022-05-03 08:55:40|14725.8|14710.8|14733.6|14718.6|14737.8|14718.6|14725.4|14710.4|2
1651568150000|2022-05-03 08:55:50|14735.9|14720.9|14736.4|14721.4|14736.4|14721.4|14735.1|14720.1|0
1651568160000|2022-05-03 08:56:00|14735.3|14720.3|14738.2|14723.2|14738.2|14723.2|14735.3|14720.3|0
1651568170000|2022-05-03 08:56:10|14738.6|14723.6|14739|14724|14739|14724|14738.6|14723.6|3
1651568180000|2022-05-03 08:56:20|14736.8|14721.8|14731.2|14716.2|14737.5|14722.5|14731.2|14716.2|2
1651568210000|2022-05-03 08:56:50|14732.6|14717.6|14737.3|14722.3|14737.3|14722.3|14732.6|14717.6|1
1651568220000|2022-05-03 08:57:00|14738.5|14723.5|14738.5|14723.5|14738.5|14723.5|14734.2|14719.2|1
1651568230000|2022-05-03 08:57:10|14738.6|14723.6|14738.6|14723.6|14738.6|14723.6|14738.6|14723.6|0
1651568240000|2022-05-03 08:57:20|14738.7|14723.7|14738.7|14723.7|14742.2|14727.2|14733.9|14718.9|3
1651568250000|2022-05-03 08:57:30|14735.5|14720.5|14733|14718|14735.5|14720.5|14732.5|14717.5|4
1651568260000|2022-05-03 08:57:40|14732.5|14717.5|14730.6|14715.6|14733.1|14718.1|14730.6|14715.6|1
1651568270000|2022-05-03 08:57:50|14733|14718|14730.6|14715.6|14733.4|14718.4|14730.6|14715.6|2
1651568280000|2022-05-03 08:58:00|14731.4|14716.4|14740|14725|14740|14725|14730.6|14715.6|6
1651568290000|2022-05-03 08:58:10|14740.1|14725.1|14741.7|14716.7|14749.7|14732.4|14740.1|14712.1|14
1651568300000|2022-05-03 08:58:20|14740.9|14715.9|14733.6|14708.6|14743.5|14715.9|14733.6|14703.2|0
1651568310000|2022-05-03 08:58:30|14735.2|14710.2|14735.5|14710.5|14735.5|14710.5|14735.2|14710.2|0
1651568320000|2022-05-03 08:58:40|14733.8|14708.8|14733|14718|14733.8|14718|14733|14708.8|0
1651568330000|2022-05-03 08:58:50|14730.7|14715.7|14730.7|14715.7|14730.7|14715.7|14730.7|14715.7|0
1651568340000|2022-05-03 08:59:00|14731.4|14706.4|14731.4|14706.4|14731.4|14706.4|14731.4|14706.4|0
1651568350000|2022-05-03 08:59:10|14729.3|14714.3|14729.7|14714.7|14729.7|14714.7|14729.3|14714.3|0
1651568360000|2022-05-03 08:59:20|14727.8|14712.8|14726.9|14711.9|14727.8|14712.8|14726.9|14711.9|0
1651568370000|2022-05-03 08:59:30|14722|14707|14720.1|14705.1|14722|14707|14720.1|14705.1|0
1651568380000|2022-05-03 08:59:40|14719.3|14704.3|14724|14709|14724|14709|14719.3|14704.3|2
1651568400000|2022-05-03 09:00:00|14723.6|14708.6|14723.6|14708.6|14724.2|14709.2|14723.6|14708.6|0
1651568410000|2022-05-03 09:00:10|14724|14709|14724.9|14709.9|14725|14710|14723.6|14708.6|4
1651568420000|2022-05-03 09:00:20|14725.1|14710.1|14727.6|14712.6|14727.6|14712.6|14721.7|14706.7|1
1651568430000|2022-05-03 09:00:30|14724.4|14709.4|14727.5|14712.5|14727.5|14712.5|14722.2|14707.2|0
1651568440000|2022-05-03 09:00:40|14722.7|14707.7|14721.8|14706.8|14722.7|14707.7|14721.8|14706.8|0
1651568450000|2022-05-03 09:00:50|14725.7|14710.7|14724.1|14709.1|14728.6|14713.6|14721.7|14706.7|3
1651568460000|2022-05-03 09:01:00|14724.6|14709.6|14733.3|14718.3|14733.3|14718.3|14723.8|14708.8|16
1651568470000|2022-05-03 09:01:10|14733.2|14718.2|14727.8|14712.8|14735.7|14720.7|14727.2|14712.2|1
1651568480000|2022-05-03 09:01:20|14728.3|14713.3|14733.7|14718.7|14734.1|14719.1|14727.4|14712.4|2
1651568490000|2022-05-03 09:01:30|14732.8|14717.8|14732.8|14717.8|14732.8|14717.8|14732.8|14717.8|0
1651568500000|2022-05-03 09:01:40|14734.8|14719.8|14730|14715|14734.8|14719.8|14729.5|14714.5|1
1651568510000|2022-05-03 09:01:50|14730.4|14715.4|14730.4|14715.4|14732|14717|14729.5|14714.5|1
1651568520000|2022-05-03 09:02:00|14730|14715|14731.3|14716.3|14732.1|14717.1|14730|14715|3
1651568530000|2022-05-03 09:02:10|14730.8|14715.8|14738|14723|14738|14723|14730.8|14715.8|0
1651568550000|2022-05-03 09:02:30|14738.2|14723.2|14738.7|14723.7|14738.7|14723.7|14738.2|14723.2|0
1651568560000|2022-05-03 09:02:40|14740|14725|14739.1|14724.1|14740|14725|14739.1|14724.1|0
1651568570000|2022-05-03 09:02:50|14739.6|14724.6|14739.7|14724.7|14739.7|14724.7|14739.6|14724.6|0
1651568580000|2022-05-03 09:03:00|14740.2|14725.2|14740.2|14725.2|14740.2|14725.2|14740.2|14725.2|0
1651568600000|2022-05-03 09:03:20|14741|14726|14744.2|14729.2|14744.2|14729.2|14741|14726|0
1651568610000|2022-05-03 09:03:30|14744.6|14729.6|14744.7|14729.7|14744.7|14729.7|14744.6|14729.6|0
1651568630000|2022-05-03 09:03:50|14746.3|14731.3|14746.5|14731.5|14746.7|14731.7|14746.3|14731.3|1
1651568640000|2022-05-03 09:04:00|14746.6|14731.6|14746.6|14731.6|14746.6|14731.6|14746.6|14731.6|0
1651568650000|2022-05-03 09:04:10|14747.5|14732.5|14747.1|14732.1|14747.5|14732.5|14745|14730|1
1651568660000|2022-05-03 09:04:20|14748.3|14733.3|14748.3|14733.3|14748.3|14733.3|14747.9|14732.9|0
1651568670000|2022-05-03 09:04:30|14747.9|14732.9|14762.7|14737.7|14767.8|14738.6|14747.9|14730.3|1
1651568680000|2022-05-03 09:04:40|14762.6|14737.6|14764|14749|14764|14749|14756.3|14737.6|0
1651568690000|2022-05-03 09:04:50|14764.8|14749.8|14767.2|14742.2|14769.2|14754.2|14763.5|14742.2|0
1651568700000|2022-05-03 09:05:00|14767.1|14742.1|14767.6|14742.6|14767.6|14742.6|14767.1|14742.1|0
1651568710000|2022-05-03 09:05:10|14767.1|14742.1|14763|14748|14768.5|14748|14763|14742.1|0
1651568720000|2022-05-03 09:05:20|14763.9|14748.9|14771.5|14756.5|14774.9|14756.5|14763.5|14746.8|3
1651568740000|2022-05-03 09:05:40|14771.6|14756.6|14771.6|14756.6|14771.6|14756.6|14771.6|14756.6|0
1651568750000|2022-05-03 09:05:50|14773|14758|14773.4|14758.4|14774.5|14759.5|14773|14758|1
1651568760000|2022-05-03 09:06:00|14773|14758|14771.1|14756.1|14773|14758|14771.1|14756.1|1
1651568770000|2022-05-03 09:06:10|14770.8|14755.8|14770.8|14755.8|14770.8|14755.8|14770.8|14755.8|0
1651568780000|2022-05-03 09:06:20|14771.5|14756.5|14773.3|14758.3|14775.6|14758.3|14769.4|14750.2|0
1651568790000|2022-05-03 09:06:30|14772.9|14757.9|14773.2|14758.2|14773.6|14758.6|14772.1|14757.1|0
1651568800000|2022-05-03 09:06:40|14774|14759|14774.6|14759.6|14774.6|14759.6|14773.6|14758.6|0
1651568810000|2022-05-03 09:06:50|14774.7|14759.7|14773.9|14758.9|14774.7|14759.7|14773.9|14758.9|1
1651568820000|2022-05-03 09:07:00|14774.1|14759.1|14774.5|14759.5|14776.1|14761.1|14774.1|14759.1|1
1651568830000|2022-05-03 09:07:10|14773.8|14758.8|14774.9|14759.9|14775.8|14760.8|14773.8|14758.8|0
1651568840000|2022-05-03 09:07:20|14774.5|14759.5|14766.3|14728.8|14774.9|14759.9|14765.9|14728.4|1
1651568850000|2022-05-03 09:07:30|14766.2|14728.7|14762.1|14737.1|14766.7|14737.1|14761.2|14728.7|0
1651568860000|2022-05-03 09:07:40|14763|14738|14759.5|14744.5|14763|14744.5|14759.5|14738|0
1651568870000|2022-05-03 09:07:50|14760.4|14745.4|14761|14746|14761|14746|14760.1|14745.1|0
1651568880000|2022-05-03 09:08:00|14761.9|14746.9|14765.2|14750.2|14765.2|14750.2|14761.9|14746.9|0
1651568890000|2022-05-03 09:08:10|14766|14751|14767.1|14752.1|14767.1|14752.1|14765.6|14750.6|0
1651568900000|2022-05-03 09:08:20|14767.6|14752.6|14767.6|14752.6|14767.6|14752.6|14767.6|14752.6|1
1651568910000|2022-05-03 09:08:30|14764.8|14749.8|14764.5|14749.5|14769.3|14754.3|14764.5|14749.5|6
1651568920000|2022-05-03 09:08:40|14768.8|14753.8|14762.3|14747.3|14769.3|14754.3|14762.3|14747.3|3
1651568930000|2022-05-03 09:08:50|||||||||1
1651568940000|2022-05-03 09:09:00|14761.8|14746.8|14760|14745|14761.8|14746.8|14760|14745|0
1651568950000|2022-05-03 09:09:10|14757.1|14742.1|14757.2|14719.7|14759.3|14742.1|14757.1|14719.7|2
1651568960000|2022-05-03 09:09:20|14756.5|14719|14749|14724|14756.5|14724|14749|14719|0
1651568970000|2022-05-03 09:09:30|14747.5|14722.5|14740.8|14725.8|14747.5|14726.6|14740.8|14722.5|0
1651568980000|2022-05-03 09:09:40|14740.5|14725.5|14743.4|14718.4|14745.4|14727.1|14739.3|14718.4|1
1651568990000|2022-05-03 09:09:50|14736.4|14721.4|14738.5|14723.5|14739.8|14724.8|14736.4|14721.4|0
1651569000000|2022-05-03 09:10:00|14737.3|14722.3|14737.5|14722.5|14739.9|14722.5|14735.3|14714.9|0
1651569010000|2022-05-03 09:10:10|14734.4|14719.4|14741.1|14716.1|14741.5|14719.4|14734.4|14716.1|6
1651569020000|2022-05-03 09:10:20|14740.7|14715.7|14740.6|14715.6|14741.1|14716.1|14740.6|14715.6|4
1651569030000|2022-05-03 09:10:30|||||||||1
1651569040000|2022-05-03 09:10:40|14740.2|14715.2|14738.2|14723.2|14740.6|14723.2|14737.7|14715.2|3
1651569050000|2022-05-03 09:10:50|14738.6|14723.6|14741.7|14716.7|14741.7|14723.6|14738.6|14716.7|2
1651569060000|2022-05-03 09:11:00|14741.3|14716.3|14747.1|14732.1|14747.1|14732.1|14740.5|14716.3|11
1651569070000|2022-05-03 09:11:10|14746.7|14731.7|14768.9|14731.4|14768.9|14739.4|14743.9|14728.9|6
1651569080000|2022-05-03 09:11:20|14768.8|14731.3|14753.7|14738.7|14768.8|14739.9|14753.7|14731.3|1
1651569090000|2022-05-03 09:11:30|14752.1|14737.1|14752.1|14737.1|14755.8|14740.8|14752.1|14737.1|1
1651569100000|2022-05-03 09:11:40|14755.6|14740.6|14753.3|14738.3|14755.6|14740.6|14752.7|14737.7|1
1651569110000|2022-05-03 09:11:50|14751.9|14736.9|14751.9|14736.9|14751.9|14736.9|14751.9|14736.9|0
1651569120000|2022-05-03 09:12:00|14752.4|14727.4|14745.8|14730.8|14752.4|14730.8|14745.8|14726.2|3
1651569130000|2022-05-03 09:12:10|14747.6|14732.6|14743.2|14728.2|14747.6|14732.6|14743.2|14728.2|0
1651569140000|2022-05-03 09:12:20|14742.8|14727.8|14742.3|14727.3|14744.6|14729.6|14742.3|14727.3|0
1651569150000|2022-05-03 09:12:30|14744.9|14729.9|14743.5|14728.5|14748.5|14733.5|14742.3|14727.3|2
1651569180000|2022-05-03 09:13:00|14741.9|14726.9|14746.2|14731.2|14746.2|14731.2|14741.9|14726.9|0
1651569190000|2022-05-03 09:13:10|14745.4|14730.4|14743.9|14728.9|14745.4|14730.4|14743.9|14728.9|0
1651569200000|2022-05-03 09:13:20|14745.8|14730.8|14745.9|14730.9|14745.9|14730.9|14745.8|14730.8|0
1651569210000|2022-05-03 09:13:30|14746|14731|14746.4|14731.4|14751.8|14731.4|14746|14726.8|0
1651569220000|2022-05-03 09:13:40|14746|14731|14745.4|14730.4|14746|14731|14745.4|14730.4|0
1651569230000|2022-05-03 09:13:50|14746.6|14731.6|14746.8|14731.8|14748|14733|14746.6|14731.6|0
1651569240000|2022-05-03 09:14:00|14745.4|14730.4|14751.7|14736.7|14751.7|14736.7|14745.4|14730.4|2
1651569250000|2022-05-03 09:14:10|14747.2|14732.2|14746.3|14731.3|14747.2|14732.2|14746.3|14731.3|0
1651569270000|2022-05-03 09:14:30|14745.9|14730.9|14746.2|14731.2|14746.2|14731.2|14745.8|14730.8|1
1651569280000|2022-05-03 09:14:40|14745.8|14730.8|14745.8|14730.8|14751.7|14736.7|14745.8|14730.8|1
1651569290000|2022-05-03 09:14:50|14746.2|14731.2|14747|14732|14747|14732|14746.2|14731.2|1
1651569300000|2022-05-03 09:15:00|14746|14731|14748.4|14733.4|14748.4|14733.4|14746|14731|0
1651569310000|2022-05-03 09:15:10|14748|14733|14750.5|14735.5|14750.5|14735.5|14748|14733|1
1651569320000|2022-05-03 09:15:20|14751.5|14736.5|14753.1|14738.1|14753.1|14738.1|14751.5|14736.5|0
1651569330000|2022-05-03 09:15:30|14753.3|14738.3|14755.5|14740.5|14755.5|14740.5|14753.3|14738.3|0
1651569340000|2022-05-03 09:15:40|14756.3|14741.3|14756.3|14741.3|14756.3|14741.3|14756.3|14741.3|0
1651569350000|2022-05-03 09:15:50|14756.7|14741.7|14801.6|14764.1|14801.6|14767.7|14756.7|14741.7|10
1651569360000|2022-05-03 09:16:00|14803.5|14766|14796.8|14771.8|14803.5|14771.8|14796.8|14766|0
1651569370000|2022-05-03 09:16:10|14796.7|14771.7|14795.3|14770.3|14796.7|14771.7|14795.3|14770.3|0
1651569380000|2022-05-03 09:16:20|14794.9|14769.9|14785.8|14770.8|14794.9|14774.3|14785.8|14769.7|0
1651569390000|2022-05-03 09:16:30|14784.8|14769.8|14790.8|14775.8|14791.3|14776.3|14784.4|14769.4|1
1651569400000|2022-05-03 09:16:40|14791.3|14776.3|14792.7|14777.7|14793.4|14778.4|14791.3|14776.3|1
1651569420000|2022-05-03 09:17:00|14792.3|14777.3|14786.5|14771.5|14793.4|14778.4|14785.5|14770.5|5
1651569440000|2022-05-03 09:17:20|14786|14771|14786.5|14771.5|14786.5|14771.5|14786|14771|0
1651569450000|2022-05-03 09:17:30|14786.1|14771.1|14786.1|14771.1|14786.1|14771.1|14786.1|14771.1|0
1651569470000|2022-05-03 09:17:50|14786.5|14771.5|14790.3|14775.3|14790.3|14775.3|14786.5|14771.5|2
1651569480000|2022-05-03 09:18:00|14789.8|14774.8|14789.5|14774.5|14789.9|14774.9|14789.4|14774.4|9
1651569490000|2022-05-03 09:18:10|14789.4|14774.4|14789.4|14774.4|14789.4|14774.4|14789.4|14774.4|0
1651569510000|2022-05-03 09:18:30|14789.9|14774.9|14790.5|14775.5|14790.5|14775.5|14789.9|14774.9|0
1651569520000|2022-05-03 09:18:40|14791|14776|14791|14776|14791|14776|14791|14776|0
1651569540000|2022-05-03 09:19:00|14789.3|14774.3|14789.3|14774.3|14789.3|14774.3|14789.3|14774.3|0
1651569550000|2022-05-03 09:19:10|14787.7|14772.7|14787.7|14772.7|14787.7|14772.7|14787.7|14772.7|0
1651569580000|2022-05-03 09:19:40|14788.1|14773.1|14788.6|14773.6|14788.6|14773.6|14785.3|14770.3|2
1651569590000|2022-05-03 09:19:50|14785.3|14770.3|14781.7|14766.7|14785.3|14770.3|14781.1|14766.1|2
1651569600000|2022-05-03 09:20:00|14782|14767|14782.5|14767.5|14782.9|14767.9|14782|14767|3
1651569610000|2022-05-03 09:20:10|14781.6|14766.6|14781.3|14766.3|14781.6|14766.6|14780.6|14765.6|0
1651569620000|2022-05-03 09:20:20|14780.7|14765.7|14785.1|14770.1|14786.2|14771.2|14780.7|14765.7|5
1651569630000|2022-05-03 09:20:30|14785.5|14770.5|14783.3|14768.3|14788.8|14772.1|14783.3|14763.8|2
1651569640000|2022-05-03 09:20:40|14770.9|14755.9|14772.7|14757.7|14772.9|14757.9|14770.9|14755.9|5
1651569650000|2022-05-03 09:20:50|14772.6|14757.6|14769.9|14754.9|14772.6|14757.6|14769.9|14754.9|2
1651569660000|2022-05-03 09:21:00|14768.2|14743.2|14766.6|14741.6|14768.2|14743.2|14766.6|14741.6|0
1651569680000|2022-05-03 09:21:20|14772.4|14734.9|14779.7|14742.2|14781.3|14743.8|14772.4|14734.9|3
1651569690000|2022-05-03 09:21:30|14779.6|14742.1|14778.4|14740.9|14779.6|14742.1|14778.4|14740.9|0
1651569700000|2022-05-03 09:21:40|14777.6|14740.1|14777.6|14740.1|14777.6|14740.1|14777.6|14740.1|2
1651569710000|2022-05-03 09:21:50|14776.8|14739.3|14776.8|14739.3|14777.6|14740.1|14776.8|14739.3|1
1651569720000|2022-05-03 09:22:00|14776|14738.5|14775|14737.5|14776|14738.5|14775|14737.5|3
1651569740000|2022-05-03 09:22:20|14767.8|14742.8|14766.7|14741.7|14767.8|14742.8|14766.7|14741.7|0
1651569750000|2022-05-03 09:22:30|14766.2|14741.2|14757.6|14742.6|14766.2|14746.2|14757.1|14741.2|3
1651569760000|2022-05-03 09:22:40|14758.2|14743.2|14767.3|14752.3|14767.3|14752.3|14758.2|14743.2|2
1651569770000|2022-05-03 09:22:50|14766.9|14751.9|14766.8|14751.8|14767.4|14752.4|14766.8|14751.8|0
1651569780000|2022-05-03 09:23:00|14768.1|14753.1|14767.4|14752.4|14768.1|14753.1|14767.4|14752.4|1
1651569790000|2022-05-03 09:23:10|14767.3|14752.3|14771.6|14756.6|14771.6|14756.6|14767.3|14752.3|2
1651569800000|2022-05-03 09:23:20|14772.1|14757.1|14772.1|14757.1|14772.1|14757.1|14772.1|14757.1|0
1651569810000|2022-05-03 09:23:30|14772.6|14757.6|14772.7|14757.7|14772.7|14757.7|14772.6|14757.6|0
1651569820000|2022-05-03 09:23:40|14773.5|14758.5|14774.5|14759.5|14774.5|14759.5|14773.5|14758.5|0
1651569830000|2022-05-03 09:23:50|14774|14759|14774|14759|14778.4|14763.4|14774|14759|1
1651569840000|2022-05-03 09:24:00|14774.4|14759.4|14774.9|14759.9|14774.9|14759.9|14774.4|14759.4|1
1651569850000|2022-05-03 09:24:10|14774.8|14759.8|14775.3|14760.3|14775.3|14760.3|14774.8|14759.8|1
1651569860000|2022-05-03 09:24:20|14775.8|14760.8|14775.8|14760.8|14775.8|14760.8|14775.8|14760.8|1
1651569870000|2022-05-03 09:24:30|14776.7|14761.7|14778.6|14763.6|14778.6|14763.6|14776.7|14761.7|0
1651569880000|2022-05-03 09:24:40|14779|14764|14783|14768|14783|14768|14779|14764|0
1651569890000|2022-05-03 09:24:50|14783.3|14768.3|14786.1|14771.1|14786.1|14771.1|14783.3|14768.3|0
1651569900000|2022-05-03 09:25:00|14787.4|14772.4|14797.4|14782.4|14798.2|14783.2|14787.4|14772.4|3
1651569910000|2022-05-03 09:25:10|14798.3|14773.3|14788.3|14763.3|14798.5|14773.3|14788.3|14758.3|0
1651569920000|2022-05-03 09:25:20|14787.1|14762.1|14780.8|14765.8|14787.1|14765.8|14780.8|14762.1|0
1651569930000|2022-05-03 09:25:30|14780.6|14765.6|14780.3|14765.3|14783|14768|14779|14764|0
1651569940000|2022-05-03 09:25:40|14780.5|14765.5|14779.9|14764.9|14780.5|14765.5|14779.3|14764.3|0
1651569950000|2022-05-03 09:25:50|14779.5|14764.5|14779.9|14764.9|14780.4|14765.4|14779.5|14764.5|2
1651569960000|2022-05-03 09:26:00|14779.5|14764.5|14780.8|14765.8|14783.5|14768.5|14779.5|14764.5|2
1651569970000|2022-05-03 09:26:10|14781.2|14766.2|14787.7|14772.7|14787.7|14772.7|14781.2|14766.2|2
1651569980000|2022-05-03 09:26:20|14785.7|14770.7|14786|14771|14786|14771|14784.4|14769.4|0
1651569990000|2022-05-03 09:26:30|14786.1|14771.1|14791.3|14776.3|14791.3|14776.3|14786.1|14771.1|0
1651570000000|2022-05-03 09:26:40|14792.5|14777.5|14792.8|14777.8|14792.8|14777.8|14792.5|14777.5|0
1651570010000|2022-05-03 09:26:50|14793.2|14778.2|14793.2|14778.2|14793.2|14778.2|14793.2|14778.2|1
1651570020000|2022-05-03 09:27:00|14793.3|14778.3|14797.5|14782.5|14797.5|14782.5|14792.9|14777.9|9
1651570030000|2022-05-03 09:27:10|14796.7|14781.7|14791.2|14776.2|14796.7|14781.7|14790.6|14775.6|6
1651570040000|2022-05-03 09:27:20|14795.6|14780.6|14798.6|14783.6|14798.6|14783.6|14792.2|14777.2|2
1651570050000|2022-05-03 09:27:30|14799|14784|14799|14784|14799|14784|14799|14784|0
1651570060000|2022-05-03 09:27:40|14800.2|14785.2|14803.6|14788.6|14803.6|14788.6|14800.2|14785.2|1
1651570070000|2022-05-03 09:27:50|14804.6|14789.6|14805.7|14790.7|14805.7|14790.7|14804.6|14789.6|0
1651570080000|2022-05-03 09:28:00|14805.3|14790.3|14802.5|14787.5|14805.7|14790.7|14802.5|14787.5|0
1651570090000|2022-05-03 09:28:10|14803.2|14788.2|14793.6|14778.6|14803.2|14788.2|14793.6|14778.6|4
1651570100000|2022-05-03 09:28:20|14793.9|14778.9|14795.3|14780.3|14795.3|14780.3|14793.5|14778.5|0
1651570110000|2022-05-03 09:28:30|14795.7|14780.7|14795.3|14780.3|14795.7|14780.7|14795.3|14780.3|0
1651570170000|2022-05-03 09:29:30|14796.9|14781.9|14798|14783|14798|14783|14796.9|14781.9|0
1651570180000|2022-05-03 09:29:40|14799|14784|14798.9|14783.9|14800.2|14785.2|14798.5|14783.5|0
1651570190000|2022-05-03 09:29:50|14799.3|14784.3|14799.9|14784.9|14799.9|14784.9|14799.3|14784.3|0
1651570200000|2022-05-03 09:30:00|14800.3|14785.3|14800.4|14785.4|14800.4|14785.4|14800.3|14785.3|0
1651570210000|2022-05-03 09:30:10|14800|14785|14800.3|14785.3|14800.3|14785.3|14799.8|14784.8|0
1651570230000|2022-05-03 09:30:30|14800.4|14785.4|14800.9|14785.9|14800.9|14785.9|14800.4|14785.4|0
1651570240000|2022-05-03 09:30:40|14801.5|14786.5|14798.8|14783.8|14801.5|14786.5|14798.8|14783.8|2
1651570250000|2022-05-03 09:30:50|14798.9|14783.9|14798|14783|14798.9|14783.9|14798|14783|2
1651570270000|2022-05-03 09:31:10|14796.3|14781.3|14796.7|14781.7|14797.1|14782.1|14796.3|14781.3|5
1651570280000|2022-05-03 09:31:20|14794.3|14779.3|14800.9|14785.9|14801.8|14786.8|14793.7|14778.7|4
1651570290000|2022-05-03 09:31:30|14800.7|14785.7|14799.5|14784.5|14800.7|14785.7|14799.5|14784.5|0
1651570300000|2022-05-03 09:31:40|14799.7|14784.7|14797.6|14782.6|14799.7|14784.7|14797.6|14782.6|1
1651570310000|2022-05-03 09:31:50|14796.7|14781.7|14795.6|14780.6|14796.7|14781.7|14795.6|14780.6|0
1651570320000|2022-05-03 09:32:00|14795.2|14780.2|14782.9|14767.9|14795.2|14780.2|14782.9|14767.9|3
1651570330000|2022-05-03 09:32:10|14782.7|14767.7|14782.7|14767.7|14782.7|14767.7|14782.7|14767.7|0
1651570350000|2022-05-03 09:32:30|14783.5|14768.5|14781.8|14766.8|14783.5|14768.5|14781.8|14766.8|0
1651570360000|2022-05-03 09:32:40|14780.6|14765.6|14779.7|14764.7|14780.6|14765.6|14779.3|14764.3|0
1651570380000|2022-05-03 09:33:00|14779.4|14764.4|14779.4|14764.4|14779.4|14764.4|14779.4|14764.4|0
1651570390000|2022-05-03 09:33:10|14778.9|14763.9|14778.9|14763.9|14779.3|14764.3|14778.9|14763.9|2
1651570400000|2022-05-03 09:33:20|14779.3|14764.3|14779.3|14764.3|14779.3|14764.3|14778.9|14763.9|3
1651570410000|2022-05-03 09:33:30|14779.6|14764.6|14781.4|14766.4|14781.4|14766.4|14779.6|14764.6|1
1651570420000|2022-05-03 09:33:40|14781.5|14766.5|14783.8|14768.8|14784.1|14769.1|14781.5|14766.5|1
1651570430000|2022-05-03 09:33:50|14785.9|14770.9|14790.7|14775.7|14790.7|14775.7|14785.9|14770.9|0
1651570440000|2022-05-03 09:34:00|14792.1|14777.1|14792.7|14777.7|14792.7|14777.7|14790.1|14775.1|1
1651570450000|2022-05-03 09:34:10|14792.8|14777.8|14793.6|14778.6|14793.6|14778.6|14792.8|14777.8|0
1651570460000|2022-05-03 09:34:20|14794|14779|14795.7|14780.7|14795.7|14780.7|14794|14779|1
1651570470000|2022-05-03 09:34:30|14796.2|14781.2|14798.1|14783.1|14798.1|14783.1|14794.6|14779.6|1
1651570480000|2022-05-03 09:34:40|14796.7|14781.7|14798.5|14783.5|14798.5|14783.5|14796.7|14781.7|0
1651570490000|2022-05-03 09:34:50|14797.2|14782.2|14796.8|14781.8|14797.2|14782.2|14795.2|14780.2|1
1651570500000|2022-05-03 09:35:00|14797.2|14782.2|14797.2|14782.2|14797.2|14782.2|14796.8|14781.8|2
1651570510000|2022-05-03 09:35:10|14793.5|14778.5|14797.2|14782.2|14797.2|14782.2|14792.3|14777.3|1
1651570520000|2022-05-03 09:35:20|14796.8|14781.8|14797.2|14782.2|14797.2|14782.2|14796.3|14781.3|7
1651570530000|2022-05-03 09:35:30|14796.4|14781.4|14795.6|14780.6|14797.2|14782.2|14788.9|14773.9|8
1651570540000|2022-05-03 09:35:40|14795.2|14780.2|14794.8|14779.8|14796.2|14781.2|14794|14779|1
1651570550000|2022-05-03 09:35:50|14794|14779|14796.2|14781.2|14796.6|14781.6|14794|14779|0
1651570560000|2022-05-03 09:36:00|14796.6|14781.6|14795.1|14780.1|14798.6|14783.6|14793.5|14778.5|2
1651570570000|2022-05-03 09:36:10|14795.8|14780.8|14795.5|14780.5|14795.8|14780.8|14793.5|14778.5|2
1651570580000|2022-05-03 09:36:20|14794.5|14779.5|14788.3|14773.3|14795.5|14780.5|14788.3|14773.3|5
1651570590000|2022-05-03 09:36:30|14786.2|14771.2|14786.2|14771.2|14786.2|14771.2|14786.2|14771.2|0
1651570600000|2022-05-03 09:36:40|14785.8|14770.8|14785.8|14770.8|14785.8|14770.8|14785.8|14770.8|0
1651570610000|2022-05-03 09:36:50|14785|14770|14783.6|14768.6|14785|14770|14783.6|14768.6|0
1651570620000|2022-05-03 09:37:00|14782.7|14767.7|14763|14748|14782.7|14767.7|14763|14743.9|6
1651570630000|2022-05-03 09:37:10|14762.9|14747.9|14767.3|14752.3|14767.7|14752.7|14761.7|14741.4|2
1651570640000|2022-05-03 09:37:20|14766.9|14751.9|14766.4|14751.4|14766.9|14751.9|14766.4|14751.4|0
1651570650000|2022-05-03 09:37:30|14766.3|14751.3|14767.1|14752.1|14767.1|14752.1|14766.3|14751.3|0
1651570660000|2022-05-03 09:37:40|14767.4|14752.4|14767.4|14752.4|14767.4|14752.4|14767.4|14752.4|0
1651570670000|2022-05-03 09:37:50|14767.8|14752.8|14768.3|14753.3|14768.3|14753.3|14767.8|14752.8|0
1651570680000|2022-05-03 09:38:00|14768.2|14753.2|14774.1|14759.1|14778.6|14759.1|14768.2|14752.6|3
1651570690000|2022-05-03 09:38:10|14773.7|14758.7|14765.7|14750.7|14776.8|14758.7|14765.7|14750.7|0
1651570700000|2022-05-03 09:38:20|14766.2|14751.2|14765|14750|14771.8|14754.1|14764.5|14746.4|0
1651570710000|2022-05-03 09:38:30|14771.2|14746.2|14765.3|14750.3|14771.2|14750.7|14765.3|14746.1|0
1651570740000|2022-05-03 09:39:00|14766.9|14751.9|14768.2|14753.2|14768.2|14753.2|14766.9|14751.9|0
1651570750000|2022-05-03 09:39:10|14767.7|14752.7|14766.9|14751.9|14767.7|14752.7|14766.5|14751.5|0
1651570770000|2022-05-03 09:39:30|14767.7|14752.7|14768.1|14753.1|14768.1|14753.1|14767.7|14752.7|0
1651570780000|2022-05-03 09:39:40|14774|14749|14774|14749|14774|14749|14774|14749|0
1651570790000|2022-05-03 09:39:50|14774.8|14749.8|14776.2|14751.2|14776.2|14751.2|14774.8|14749.8|0
1651570800000|2022-05-03 09:40:00|14771.6|14756.6|14772.2|14757.2|14772.2|14757.2|14771.6|14756.6|0
1651570810000|2022-05-03 09:40:10|14772.6|14757.6|14781.2|14756.2|14781.2|14760|14772.6|14756.2|0
1651570820000|2022-05-03 09:40:20|14777.7|14762.7|14778.2|14763.2|14778.2|14763.2|14777.7|14762.7|0
1651570850000|2022-05-03 09:40:50|14777.8|14762.8|14777.8|14762.8|14778.2|14763.2|14777.4|14762.4|0
1651570860000|2022-05-03 09:41:00|14777.4|14762.4|14777.8|14762.8|14778.3|14763.3|14776.6|14761.6|0
1651570870000|2022-05-03 09:41:10|14777.4|14762.4|14778.2|14763.2|14778.3|14763.3|14776.6|14761.6|0
1651570880000|2022-05-03 09:41:20|14777.4|14762.4|14777.7|14762.7|14778.3|14763.3|14776.4|14761.4|0
1651570890000|2022-05-03 09:41:30|14777.2|14762.2|14776.9|14761.9|14777.7|14762.7|14776.4|14761.4|0
1651570920000|2022-05-03 09:42:00|14767.6|14752.6|14767.2|14752.2|14767.6|14752.6|14766.4|14751.4|2
1651570950000|2022-05-03 09:42:30|14766.8|14751.8|14766.8|14751.8|14767.2|14752.2|14766.8|14751.8|0
1651570980000|2022-05-03 09:43:00|14766.4|14751.4|14767.2|14752.2|14767.2|14752.2|14766.4|14751.4|0
1651571040000|2022-05-03 09:44:00|14765.9|14750.9|14767.6|14752.6|14767.6|14752.6|14765.9|14750.9|0
1651571060000|2022-05-03 09:44:20|14767.5|14752.5|14767.5|14752.5|14767.5|14752.5|14767.5|14752.5|1
1651571100000|2022-05-03 09:45:00|14767.4|14752.4|14768.4|14753.4|14768.4|14753.4|14766.6|14751.6|2
1651571120000|2022-05-03 09:45:20|14768.8|14753.8|14774.3|14759.3|14774.3|14759.3|14768.8|14753.8|1
1651571130000|2022-05-03 09:45:30|14774.7|14759.7|14774.7|14759.7|14774.7|14759.7|14774.7|14759.7|2
1651571160000|2022-05-03 09:46:00|14774.2|14759.2|14775|14760|14775|14760|14774.2|14759.2|0
1651571170000|2022-05-03 09:46:10|14775.2|14760.2|14776.2|14761.2|14776.2|14761.2|14775.2|14760.2|0
1651571190000|2022-05-03 09:46:30|14776.3|14761.3|14776.3|14761.3|14776.7|14761.7|14776.3|14761.3|1
1651571200000|2022-05-03 09:46:40|14776.2|14761.2|14776.2|14761.2|14776.2|14761.2|14776.2|14761.2|0
1651571220000|2022-05-03 09:47:00|14775.7|14760.7|14776.2|14761.2|14777.5|14762.5|14774.1|14759.1|1
1651571230000|2022-05-03 09:47:10|14776.1|14761.1|14776.1|14761.1|14776.1|14761.1|14776.1|14761.1|0
1651571330000|2022-05-03 09:48:50|14774.6|14759.6|14774.6|14759.6|14774.6|14759.6|14774.6|14759.6|0
1651571340000|2022-05-03 09:49:00|14774.2|14759.2|14774.1|14759.1|14774.2|14759.2|14774.1|14759.1|0
1651571370000|2022-05-03 09:49:30|14774.2|14759.2|14774.6|14759.6|14774.6|14759.6|14774.2|14759.2|1
1651571410000|2022-05-03 09:50:10|14772.9|14757.9|14770.7|14755.7|14772.9|14757.9|14770.3|14755.3|1
1651571430000|2022-05-03 09:50:30|14753.1|14738.1|14765.8|14750.8|14766.8|14751.8|14753|14738|15
1651571440000|2022-05-03 09:50:40|14765|14750|14765|14750|14765|14750|14765|14750|1
1651571460000|2022-05-03 09:51:00|14765.1|14750.1|14765.1|14750.1|14765.1|14750.1|14765.1|14750.1|0
1651571520000|2022-05-03 09:52:00|14765|14750|14766.1|14741.1|14766.1|14750|14765|14741.1|1
1651571530000|2022-05-03 09:52:10|14765.5|14740.5|14765.5|14740.5|14765.5|14740.5|14765.5|14740.5|0
1651571590000|2022-05-03 09:53:10|14766|14741|14766|14741|14766|14741|14766|14741|0
1651571600000|2022-05-03 09:53:20|14766.5|14741.5|14765.5|14750.5|14766.5|14750.5|14764.8|14741.5|0
1651571660000|2022-05-03 09:54:20|14764.7|14749.7|14766|14751|14766|14751|14764.7|14749.7|0
1651571670000|2022-05-03 09:54:30|14766.5|14751.5|14767|14752|14767|14752|14766.5|14751.5|0
1651571680000|2022-05-03 09:54:40|14767.5|14752.5|14767.9|14752.9|14767.9|14752.9|14767.4|14752.4|1
1651571690000|2022-05-03 09:54:50|14768.4|14753.4|14768.4|14753.4|14768.4|14753.4|14768.4|14753.4|0
1651571700000|2022-05-03 09:55:00|14767.7|14752.7|14764.9|14749.9|14767.7|14752.7|14764.1|14749.1|1
1651571740000|2022-05-03 09:55:40|14765.3|14750.3|14765.3|14750.3|14765.3|14750.3|14765.3|14750.3|0
1651571780000|2022-05-03 09:56:20|14765.8|14750.8|14765.8|14750.8|14765.8|14750.8|14765.8|14750.8|0
1651571810000|2022-05-03 09:56:50|14765|14750|14768.7|14753.7|14775.9|14759.1|14765|14750|8
1651571820000|2022-05-03 09:57:00|14768.8|14753.8|14768.8|14753.8|14768.8|14753.8|14768.8|14753.8|5
1651571830000|2022-05-03 09:57:10|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|0
1651571950000|2022-05-03 09:59:10|14768.8|14753.8|14768.8|14753.8|14768.8|14753.8|14768.8|14753.8|0
1651571970000|2022-05-03 09:59:30|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|0
1651572030000|2022-05-03 10:00:30|14759.6|14744.6|14760.5|14745.5|14760.5|14745.5|14759.6|14744.6|19
1651572040000|2022-05-03 10:00:40|14760.1|14745.1|14760.5|14745.5|14760.5|14745.5|14760|14745|2
1651572050000|2022-05-03 10:00:50|||||||||1
1651572060000|2022-05-03 10:01:00|14761.3|14746.3|14760.1|14745.1|14761.4|14746.4|14760.1|14745.1|2
1651572070000|2022-05-03 10:01:10|14760.2|14745.2|14760.2|14745.2|14760.2|14745.2|14760.2|14745.2|1
1651572090000|2022-05-03 10:01:30|14768.4|14743.4|14760.5|14745.5|14768.4|14745.5|14760.5|14741.7|8
1651572110000|2022-05-03 10:01:50|14759.5|14744.5|14759.5|14744.5|14759.5|14744.5|14759.5|14744.5|0
1651572150000|2022-05-03 10:02:30|14759.4|14744.4|14760.3|14745.3|14760.3|14745.3|14759.4|14744.4|0
1651572160000|2022-05-03 10:02:40|14760.7|14745.7|14760.4|14745.4|14761.3|14746.3|14760.4|14745.4|0
1651572180000|2022-05-03 10:03:00|14760.5|14745.5|14751.5|14736.5|14760.5|14745.5|14751.5|14736.5|2
1651572190000|2022-05-03 10:03:10|14749.8|14734.8|14749.8|14734.8|14749.8|14734.8|14749.8|14734.8|0
1651572210000|2022-05-03 10:03:30|14749.7|14734.7|14750.2|14735.2|14750.2|14735.2|14749.7|14734.7|0
1651572220000|2022-05-03 10:03:40|14746.9|14731.9|14746.5|14731.5|14746.9|14731.9|14746.5|14731.5|1
1651572230000|2022-05-03 10:03:50|14752|14727|14752.3|14727.3|14752.3|14727.3|14752|14727|13
1651572250000|2022-05-03 10:04:10|14752.4|14727.4|14752.2|14727.2|14752.4|14727.4|14752.2|14727.2|10
1651572280000|2022-05-03 10:04:40|14752.1|14727.1|14752.1|14727.1|14752.1|14727.1|14752.1|14727.1|0
1651572320000|2022-05-03 10:05:20|14761.6|14724.1|14761.6|14724.1|14761.6|14724.1|14761.6|14724.1|2
1651572350000|2022-05-03 10:05:50|14762.4|14724.9|14762|14724.5|14762.4|14724.9|14762|14724.5|0
1651572360000|2022-05-03 10:06:00|14756.6|14731.6|14757.8|14732.8|14757.8|14732.8|14756.6|14731.6|0
1651572370000|2022-05-03 10:06:10|14754.8|14739.8|14758.2|14743.2|14758.2|14743.2|14754.8|14739.8|1
1651572380000|2022-05-03 10:06:20|14757.7|14742.7|14757.7|14742.7|14757.7|14742.7|14757.7|14742.7|0
1651572420000|2022-05-03 10:07:00|14757.9|14742.9|14757.9|14742.9|14757.9|14742.9|14757.9|14742.9|0
1651572440000|2022-05-03 10:07:20|14759.1|14744.1|14759.3|14744.3|14759.3|14744.3|14759.1|14744.1|0
1651572450000|2022-05-03 10:07:30|14760.3|14745.3|14755.1|14740.1|14760.7|14745.7|14755.1|14740.1|1
1651572460000|2022-05-03 10:07:40|14753.9|14738.9|14753.9|14738.9|14753.9|14738.9|14753.9|14738.9|0
1651572480000|2022-05-03 10:08:00|14754|14739|14754.4|14739.4|14754.4|14739.4|14754|14739|0
1651572500000|2022-05-03 10:08:20|14755.2|14740.2|14755.4|14740.4|14755.4|14740.4|14755.2|14740.2|0
1651572520000|2022-05-03 10:08:40|14755.8|14740.8|14755.8|14740.8|14755.8|14740.8|14755.8|14740.8|0
1651572530000|2022-05-03 10:08:50|14755.9|14740.9|14754.6|14739.6|14755.9|14740.9|14752.3|14737.3|1
1651572570000|2022-05-03 10:09:30|14755.1|14740.1|14755.1|14740.1|14755.1|14740.1|14755.1|14740.1|0
1651572590000|2022-05-03 10:09:50|14755.7|14740.7|14755.7|14740.7|14755.7|14740.7|14755.7|14740.7|0
1651572600000|2022-05-03 10:10:00|14755.3|14740.3|14755.3|14740.3|14755.3|14740.3|14755.3|14740.3|0
1651572610000|2022-05-03 10:10:10|14755.7|14740.7|14755.7|14740.7|14755.7|14740.7|14755.7|14740.7|0
1651572620000|2022-05-03 10:10:20|14755.8|14740.8|14756.2|14741.2|14756.2|14741.2|14755.8|14740.8|0
1651572630000|2022-05-03 10:10:30|14755.8|14740.8|14751|14736|14755.8|14740.8|14751|14736|1
1651572640000|2022-05-03 10:10:40|14751.1|14736.1|14751.1|14736.1|14751.1|14736.1|14751.1|14736.1|0
1651572690000|2022-05-03 10:11:30|14751.9|14736.9|14751.9|14736.9|14751.9|14736.9|14751.9|14736.9|0
1651572710000|2022-05-03 10:11:50|14752.3|14737.3|14752.3|14737.3|14752.3|14737.3|14752.3|14737.3|0
1651572720000|2022-05-03 10:12:00|14752.7|14737.7|14752.8|14737.8|14752.8|14737.8|14752.7|14737.7|0
1651572730000|2022-05-03 10:12:10|14753.3|14738.3|14753.3|14738.3|14753.3|14738.3|14753.3|14738.3|0
1651572740000|2022-05-03 10:12:20|14753.7|14738.7|14753.8|14738.8|14753.8|14738.8|14753.7|14738.7|0
1651572750000|2022-05-03 10:12:30|14754.3|14739.3|14754.3|14739.3|14754.3|14739.3|14754.3|14739.3|0
1651572760000|2022-05-03 10:12:40|14754.8|14739.8|14754.8|14739.8|14754.8|14739.8|14754.8|14739.8|0
1651572770000|2022-05-03 10:12:50|14755.3|14740.3|14755.3|14740.3|14755.3|14740.3|14755.3|14740.3|0
1651572780000|2022-05-03 10:13:00|14754.6|14739.6|14751|14736|14754.6|14739.6|14751|14736|1
1651572790000|2022-05-03 10:13:10|14750.2|14735.2|14750.1|14735.1|14750.2|14735.2|14750.1|14735.1|0
1651572800000|2022-05-03 10:13:20|14750.5|14735.5|14750.5|14735.5|14750.5|14735.5|14750.5|14735.5|0
1651572840000|2022-05-03 10:14:00|14750.4|14735.4|14750.4|14735.4|14750.4|14735.4|14750.4|14735.4|0
1651572850000|2022-05-03 10:14:10|14750.6|14735.6|14750.6|14735.6|14750.6|14735.6|14750.6|14735.6|0
1651572870000|2022-05-03 10:14:30|14750.8|14735.8|14750.8|14735.8|14750.8|14735.8|14750.8|14735.8|0
1651572880000|2022-05-03 10:14:40|14751.2|14736.2|14751.2|14736.2|14751.2|14736.2|14751.2|14736.2|0
1651572900000|2022-05-03 10:15:00|14750.8|14735.8|14750.8|14735.8|14750.8|14735.8|14750.8|14735.8|0
1651572940000|2022-05-03 10:15:40|14751.3|14736.3|14751.3|14736.3|14751.3|14736.3|14751.3|14736.3|0
1651572960000|2022-05-03 10:16:00|14751.7|14736.7|14756.2|14741.2|14756.2|14741.2|14751.7|14736.7|3
1651572970000|2022-05-03 10:16:10|14756.6|14741.6|14757.2|14742.2|14757.2|14742.2|14756.6|14741.6|0
1651572990000|2022-05-03 10:16:30|14757.5|14742.5|14757.5|14742.5|14757.5|14742.5|14757.5|14742.5|0
1651573000000|2022-05-03 10:16:40|14758|14743|14758|14743|14758|14743|14758|14743|0
1651573020000|2022-05-03 10:17:00|14757.6|14742.6|14752.2|14737.2|14757.6|14742.6|14752.2|14737.2|2
1651573030000|2022-05-03 10:17:10|14752.6|14737.6|14756.6|14741.6|14756.6|14741.6|14752.6|14737.6|0
1651573040000|2022-05-03 10:17:20|14757|14742|14757|14742|14757|14742|14757|14742|1
1651573050000|2022-05-03 10:17:30|14760.6|14745.6|14760.6|14745.6|14760.6|14745.6|14760.6|14745.6|4
1651573060000|2022-05-03 10:17:40|14778.7|14741.2|14778.7|14741.2|14778.7|14741.2|14778.7|14741.2|1
1651573070000|2022-05-03 10:17:50|14779.5|14742|14779.5|14742|14779.5|14742|14779.5|14742|0
1651573080000|2022-05-03 10:18:00|14780.3|14742.8|14780.9|14743.4|14780.9|14743.4|14780.3|14742.8|0
1651573090000|2022-05-03 10:18:10|14774.6|14759.6|14787.9|14772.9|14791.3|14776.3|14774.5|14759.5|2
1651573100000|2022-05-03 10:18:20|14788.3|14773.3|14790.7|14775.7|14790.7|14775.7|14788.3|14773.3|0
1651573110000|2022-05-03 10:18:30|14788.7|14773.7|14788.7|14773.7|14788.7|14773.7|14788.7|14773.7|1
1651573140000|2022-05-03 10:19:00|14789.2|14774.2|14789.3|14774.3|14789.3|14774.3|14789.2|14774.2|0
1651573200000|2022-05-03 10:20:00|14789.8|14774.8|14789.8|14774.8|14789.8|14774.8|14789.8|14774.8|0
1651573230000|2022-05-03 10:20:30|14789.7|14774.7|14789.7|14774.7|14789.7|14774.7|14789.7|14774.7|0
1651573250000|2022-05-03 10:20:50|14789.6|14774.6|14789.7|14774.7|14789.7|14774.7|14789.6|14774.6|2
1651573290000|2022-05-03 10:21:30|14789.3|14774.3|14789.3|14774.3|14789.3|14774.3|14789.3|14774.3|0
1651573300000|2022-05-03 10:21:40|14787|14772|14783|14758|14787|14772|14783|14758|13
1651573310000|2022-05-03 10:21:50|14782|14757|14774.5|14759.5|14782|14760|14774.5|14756|0
1651573320000|2022-05-03 10:22:00|14774.4|14759.4|14774.4|14759.4|14774.4|14759.4|14774.4|14759.4|0
1651573390000|2022-05-03 10:23:10|14774.5|14759.5|14781.5|14756.5|14781.5|14759.5|14774.5|14756.5|2
1651573440000|2022-05-03 10:24:00|14782.3|14757.3|14782.3|14757.3|14782.3|14757.3|14782.3|14757.3|0
1651573460000|2022-05-03 10:24:20|14775.3|14760.3|14775.3|14760.3|14775.3|14760.3|14775.3|14760.3|0
1651573480000|2022-05-03 10:24:40|14775.7|14760.7|14776.1|14761.1|14776.1|14761.1|14775.7|14760.7|0
1651573490000|2022-05-03 10:24:50|14783.9|14758.9|14777.4|14762.4|14784.3|14765.2|14777.4|14758.9|1
1651573530000|2022-05-03 10:25:30|14777.9|14762.9|14777.9|14762.9|14777.9|14762.9|14777.9|14762.9|0
1651573550000|2022-05-03 10:25:50|||||||||1
1651573560000|2022-05-03 10:26:00|14778.7|14763.7|14778.7|14763.7|14778.7|14763.7|14778.7|14763.7|0
1651573570000|2022-05-03 10:26:10|14778.9|14763.9|14778.9|14763.9|14778.9|14763.9|14778.9|14763.9|0
1651573580000|2022-05-03 10:26:20|14779.3|14764.3|14779.3|14764.3|14779.3|14764.3|14779.3|14764.3|0
1651573590000|2022-05-03 10:26:30|14779.7|14764.7|14783.9|14768.9|14784.3|14769.3|14779.7|14764.7|7
1651573600000|2022-05-03 10:26:40|14783.1|14768.1|14783.1|14768.1|14783.1|14768.1|14783.1|14768.1|1
1651573610000|2022-05-03 10:26:50|14793.5|14768.5|14793.5|14768.5|14793.5|14768.5|14793.5|14768.5|3
1651573630000|2022-05-03 10:27:10|14793.6|14768.6|14793.6|14768.6|14793.6|14768.6|14793.6|14768.6|0
1651573650000|2022-05-03 10:27:30|14790.2|14775.2|14791.3|14776.3|14791.3|14776.3|14790.2|14775.2|0
1651573660000|2022-05-03 10:27:40|14791.9|14776.9|14792|14777|14792|14777|14791.9|14776.9|0
1651573740000|2022-05-03 10:29:00|14791.9|14776.9|14791.9|14776.9|14791.9|14776.9|14791.9|14776.9|0
1651573750000|2022-05-03 10:29:10|14792.8|14777.8|14792.9|14777.9|14792.9|14777.9|14792.8|14777.8|0
1651573770000|2022-05-03 10:29:30|14793.9|14778.9|14793.9|14778.9|14793.9|14778.9|14793.9|14778.9|0
1651573800000|2022-05-03 10:30:00|14794.7|14779.7|14791.9|14776.9|14795.9|14780.9|14791.8|14776.8|9
1651573860000|2022-05-03 10:31:00|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|14792.4|14777.4|0
1651573870000|2022-05-03 10:31:10|14792.3|14777.3|14792.3|14777.3|14792.3|14777.3|14792.3|14777.3|0
1651573920000|2022-05-03 10:32:00|14787.5|14762.5|14786.2|14761.2|14787.5|14762.5|14786.2|14761.2|4
1651573960000|2022-05-03 10:32:40|14776.3|14761.3|14776.2|14761.2|14776.3|14761.3|14776.2|14761.2|0
1651573970000|2022-05-03 10:32:50|14774.2|14759.2|14774|14759|14774.2|14759.2|14773.5|14758.5|1
1651574000000|2022-05-03 10:33:20|14773.1|14758.1|14773.1|14758.1|14773.1|14758.1|14773.1|14758.1|1
1651574010000|2022-05-03 10:33:30|14772.7|14757.7|14772.6|14757.6|14772.7|14757.7|14772.6|14757.6|0
1651574040000|2022-05-03 10:34:00|14773.2|14758.2|14773.2|14758.2|14773.2|14758.2|14773.2|14758.2|0
1651574110000|2022-05-03 10:35:10|14772.8|14757.8|14773.1|14758.1|14773.1|14758.1|14772.8|14757.8|0
1651574130000|2022-05-03 10:35:30|14773.2|14758.2|14772.3|14757.3|14773.2|14758.2|14772.3|14757.3|1
1651574140000|2022-05-03 10:35:40|14772.2|14757.2|14772.2|14757.2|14772.2|14757.2|14772.2|14757.2|0
1651574170000|2022-05-03 10:36:10|14772.1|14757.1|14772.1|14757.1|14772.1|14757.1|14772.1|14757.1|0
1651574230000|2022-05-03 10:37:10|14771.6|14756.6|14771.5|14756.5|14771.6|14756.6|14771.5|14756.5|1
1651574250000|2022-05-03 10:37:30|14770.9|14755.9|14766|14751|14770.9|14755.9|14766|14751|1
1651574260000|2022-05-03 10:37:40|14763.9|14748.9|14763.9|14748.9|14763.9|14748.9|14763.9|14748.9|0
1651574370000|2022-05-03 10:39:30|14763.8|14748.8|14763.8|14748.8|14763.8|14748.8|14763.8|14748.8|0
1651574420000|2022-05-03 10:40:20|14764.7|14749.7|14764.7|14749.7|14764.7|14749.7|14764.7|14749.7|0
1651574440000|2022-05-03 10:40:40|14763.8|14748.8|14761.2|14746.2|14763.8|14748.8|14761.2|14746.2|4
1651574450000|2022-05-03 10:40:50|14761.5|14746.5|14760.7|14745.7|14762.4|14747.4|14760.7|14745.7|0
1651574460000|2022-05-03 10:41:00|14760.4|14745.4|14766.2|14751.2|14766.2|14751.2|14760.4|14745.4|1
1651574470000|2022-05-03 10:41:10|14767|14752|14767.4|14752.4|14767.4|14752.4|14767|14752|0
1651574480000|2022-05-03 10:41:20|14767.9|14752.9|14769.7|14754.7|14769.7|14754.7|14767.9|14752.9|2
1651574500000|2022-05-03 10:41:40|14769.6|14754.6|14769.6|14754.6|14769.6|14754.6|14769.6|14754.6|0
1651574510000|2022-05-03 10:41:50|14770.4|14755.4|14770.4|14755.4|14770.4|14755.4|14770.4|14755.4|0
1651574520000|2022-05-03 10:42:00|14771.1|14756.1|14779.2|14764.2|14779.2|14764.2|14771.1|14756.1|1
1651574530000|2022-05-03 10:42:10|14779.6|14764.6|14780|14765|14780|14765|14779.6|14764.6|0
1651574540000|2022-05-03 10:42:20|14778.8|14763.8|14772.8|14757.8|14778.8|14763.8|14772.3|14757.3|4
1651574550000|2022-05-03 10:42:30|14776.9|14761.9|14778.6|14763.6|14778.6|14763.6|14776|14761|0
1651574560000|2022-05-03 10:42:40|14778.5|14763.5|14778.8|14763.8|14778.8|14763.8|14776.6|14761.6|2
1651574570000|2022-05-03 10:42:50|14778.7|14763.7|14778.8|14763.8|14778.8|14763.8|14777.9|14762.9|2
1651574580000|2022-05-03 10:43:00|14778.4|14763.4|14776.9|14761.9|14778.8|14763.8|14776.9|14761.9|1
1651574590000|2022-05-03 10:43:10|14778.4|14763.4|14777.9|14762.9|14778.4|14763.4|14776.1|14761.1|1
1651574600000|2022-05-03 10:43:20|14778.3|14763.3|14778.3|14763.3|14778.4|14763.4|14777.9|14762.9|1
1651574610000|2022-05-03 10:43:30|14778.4|14763.4|14777.2|14762.2|14778.4|14763.4|14777.2|14762.2|1
1651574620000|2022-05-03 10:43:40|14777.6|14762.6|14778.4|14763.4|14778.4|14763.4|14777.6|14762.6|0
1651574630000|2022-05-03 10:43:50|14777.1|14762.1|14777.1|14762.1|14777.1|14762.1|14777.1|14762.1|3
1651574640000|2022-05-03 10:44:00|14776.6|14761.6|14766.9|14751.9|14778|14763|14766.9|14751.9|1
1651574650000|2022-05-03 10:44:10|14767.7|14752.7|14767.4|14752.4|14767.7|14752.7|14767.4|14752.4|0
1651574660000|2022-05-03 10:44:20|14776.1|14751.1|14777.2|14752.2|14777.2|14752.2|14776.1|14751.1|5
1651574670000|2022-05-03 10:44:30|14776.2|14751.2|14776.2|14751.2|14776.2|14751.2|14776.2|14751.2|0
1651574680000|2022-05-03 10:44:40|14776.1|14751.1|14776.1|14751.1|14776.1|14751.1|14776.1|14751.1|0
1651574720000|2022-05-03 10:45:20|14770.2|14755.2|14770.2|14755.2|14770.2|14755.2|14770.2|14755.2|0
1651574730000|2022-05-03 10:45:30|14770|14755|14770|14755|14770|14755|14770|14755|0
1651574740000|2022-05-03 10:45:40|14769.2|14754.2|14772.6|14757.6|14772.6|14757.6|14769.2|14754.2|0
1651574760000|2022-05-03 10:46:00|14771.7|14756.7|14772.4|14757.4|14772.9|14757.9|14771.5|14756.5|0
1651574780000|2022-05-03 10:46:20|14774|14759|14770.7|14755.7|14774|14759|14770.6|14755.6|0
1651574790000|2022-05-03 10:46:30|14771.1|14756.1|14773|14758|14773|14758|14770.6|14755.6|0
1651574800000|2022-05-03 10:46:40|14772.6|14757.6|14766.8|14751.8|14772.6|14757.6|14766.8|14751.8|1
1651574810000|2022-05-03 10:46:50|14765.8|14750.8|14764.9|14749.9|14765.8|14750.8|14764.9|14749.9|0
1651574820000|2022-05-03 10:47:00|14765.2|14750.2|14765.7|14750.7|14765.7|14750.7|14764.9|14749.9|0
1651574830000|2022-05-03 10:47:10|14765.3|14750.3|14764.4|14749.4|14765.3|14750.3|14764.4|14749.4|0
1651574840000|2022-05-03 10:47:20|14763.7|14748.7|14759.5|14744.5|14763.7|14748.7|14759.5|14744.5|1
1651574850000|2022-05-03 10:47:30|14758.9|14743.9|14758.9|14743.9|14758.9|14743.9|14758.9|14743.9|0
1651574860000|2022-05-03 10:47:40|14759.3|14744.3|14759.3|14744.3|14759.3|14744.3|14759.3|14744.3|0
1651574870000|2022-05-03 10:47:50|14761.9|14746.9|14761.9|14746.9|14761.9|14746.9|14761.9|14746.9|2
1651574880000|2022-05-03 10:48:00|14763.3|14748.3|14763.4|14748.4|14763.8|14748.8|14762.9|14747.9|2
1651574890000|2022-05-03 10:48:10|14762.7|14747.7|14759.7|14734.7|14762.7|14747.7|14759.7|14734.7|3
1651574900000|2022-05-03 10:48:20|14758.5|14733.5|14759|14734|14759|14734|14758.5|14733.5|0
1651574910000|2022-05-03 10:48:30|14758.8|14733.8|14752.5|14737.5|14758.8|14738|14752.1|14733.8|0
1651574920000|2022-05-03 10:48:40|14752.2|14737.2|14753.6|14738.6|14754.1|14739.1|14752.1|14737.1|4
1651574930000|2022-05-03 10:48:50|14753.1|14738.1|14754.6|14739.6|14754.6|14739.6|14752.6|14737.6|4
1651574940000|2022-05-03 10:49:00|14755|14740|14768.4|14743.4|14773.3|14743.4|14755|14735.8|3
1651574950000|2022-05-03 10:49:10|14770|14745|14765|14750|14770.8|14750|14765|14745|0
1651574960000|2022-05-03 10:49:20|14766.5|14751.5|14767.3|14752.3|14767.3|14752.3|14766.5|14751.5|1
1651574970000|2022-05-03 10:49:30|14761.4|14746.4|14768.1|14753.1|14768.1|14753.1|14761.2|14746.2|3
1651574980000|2022-05-03 10:49:40|14767.7|14752.7|14767.3|14752.3|14767.7|14752.7|14765.9|14750.9|1
1651574990000|2022-05-03 10:49:50|14768|14753|14768|14753|14768|14753|14767.6|14752.6|0
1651575000000|2022-05-03 10:50:00|14768.2|14753.2|14769.1|14754.1|14769.1|14754.1|14768.2|14753.2|2
1651575010000|2022-05-03 10:50:10|14768.8|14753.8|14769.2|14754.2|14769.2|14754.2|14767|14752|2
1651575020000|2022-05-03 10:50:20|14763|14748|14766.9|14751.9|14768.4|14753.4|14763|14748|4
1651575030000|2022-05-03 10:50:30|14768|14753|14766.5|14751.5|14768.4|14753.4|14766.5|14751.5|1
1651575040000|2022-05-03 10:50:40|14767.3|14752.3|14768.4|14753.4|14768.4|14753.4|14767.3|14752.3|0
1651575050000|2022-05-03 10:50:50|14768.8|14753.8|14768.4|14753.4|14769.2|14754.2|14766.5|14751.5|3
1651575060000|2022-05-03 10:51:00|14768.8|14753.8|14757.4|14742.4|14768.8|14753.8|14757.4|14742.4|8
1651575070000|2022-05-03 10:51:10|14755.9|14740.9|14753.9|14738.9|14755.9|14740.9|14753.9|14738.9|1
1651575080000|2022-05-03 10:51:20|14753|14738|14752.6|14737.6|14753|14738|14751.7|14736.7|2
1651575090000|2022-05-03 10:51:30|14752.7|14737.7|14752.7|14737.7|14752.7|14737.7|14752.7|14737.7|0
1651575100000|2022-05-03 10:51:40|14751.7|14736.7|14750.3|14735.3|14751.7|14736.7|14750.3|14735.3|2
1651575110000|2022-05-03 10:51:50|14751.9|14736.9|14753.2|14738.2|14753.2|14738.2|14751.9|14736.9|0
1651575120000|2022-05-03 10:52:00|14751.7|14736.7|14753.1|14738.1|14753.6|14738.6|14751.7|14736.7|5
1651575130000|2022-05-03 10:52:10|14753.2|14738.2|14754|14739|14754|14739|14753.2|14738.2|4
1651575140000|2022-05-03 10:52:20|14755.2|14740.2|14755.1|14740.1|14755.5|14740.5|14754|14739|0
1651575160000|2022-05-03 10:52:40|14754.2|14739.2|14753.8|14738.8|14754.2|14739.2|14752.9|14737.9|5
1651575170000|2022-05-03 10:52:50|14753|14738|14753.8|14738.8|14756.9|14741.9|14752.6|14737.6|1
1651575180000|2022-05-03 10:53:00|14753.4|14738.4|14755|14740|14757.5|14742.5|14753.4|14738.4|3
1651575210000|2022-05-03 10:53:30|14754.6|14739.6|14754.6|14739.6|14754.6|14739.6|14754.6|14739.6|0
1651575220000|2022-05-03 10:53:40|14756.6|14741.6|14754.2|14739.2|14757.3|14742.3|14753.8|14738.8|3
1651575230000|2022-05-03 10:53:50|14753.4|14738.4|14767.1|14752.1|14767.1|14752.1|14753|14738|15
1651575240000|2022-05-03 10:54:00|14766.7|14751.7|14767.6|14752.6|14771.8|14756.8|14766.6|14751.6|1
1651575250000|2022-05-03 10:54:10|14767.7|14752.7|14771|14756|14771|14756|14767.7|14752.7|1
1651575260000|2022-05-03 10:54:20|14774.7|14759.7|14777.1|14762.1|14777.1|14762.1|14774.7|14759.7|0
1651575270000|2022-05-03 10:54:30|14777.5|14762.5|14772.8|14757.8|14778|14763|14772.8|14757.8|2
1651575280000|2022-05-03 10:54:40|14773.1|14758.1|14777.1|14762.1|14777.1|14762.1|14772.3|14757.3|2
1651575290000|2022-05-03 10:54:50|14776.3|14761.3|14764.6|14749.6|14776.3|14761.3|14764.6|14749.6|7
1651575320000|2022-05-03 10:55:20|14765.1|14750.1|14764.7|14749.7|14765.1|14750.1|14764.7|14749.7|1
1651575330000|2022-05-03 10:55:30|14765.5|14750.5|14765.1|14750.1|14765.5|14750.5|14764.7|14749.7|1
1651575360000|2022-05-03 10:56:00|14764.7|14749.7|14764.7|14749.7|14764.7|14749.7|14764.7|14749.7|0
1651575370000|2022-05-03 10:56:10|14775.2|14760.2|14773.4|14758.4|14775.2|14760.2|14773.4|14758.4|10
1651575390000|2022-05-03 10:56:30|14773.2|14758.2|14773.2|14758.2|14773.2|14758.2|14765.4|14750.4|4
1651575400000|2022-05-03 10:56:40|14773.8|14758.8|14773.9|14758.9|14775.4|14760.4|14773.8|14758.8|1
1651575410000|2022-05-03 10:56:50|14773.5|14758.5|14766.6|14751.6|14773.5|14758.5|14766.6|14751.6|7
1651575420000|2022-05-03 10:57:00|14766.2|14751.2|14767.5|14742.5|14767.9|14751.2|14766.2|14742.5|3
1651575430000|2022-05-03 10:57:10|14763.2|14748.2|14762.4|14747.4|14763.7|14748.7|14761.9|14746.9|0
1651575440000|2022-05-03 10:57:20|14764.1|14749.1|14763.6|14748.6|14768|14753|14763.6|14748.6|2
1651575450000|2022-05-03 10:57:30|14764.5|14749.5|14765.3|14750.3|14765.3|14750.3|14764|14749|2
1651575460000|2022-05-03 10:57:40|14768.5|14753.5|14765.6|14750.6|14768.5|14753.5|14765.6|14750.6|0
1651575470000|2022-05-03 10:57:50|14767.7|14752.7|14771.6|14756.6|14771.7|14756.7|14767.7|14752.7|3
1651575480000|2022-05-03 10:58:00|14771.5|14756.5|14770.8|14755.8|14772.1|14757.1|14768.8|14753.8|1
1651575490000|2022-05-03 10:58:10|14770.6|14755.6|14771.8|14756.8|14771.8|14756.8|14770.4|14755.4|3
1651575500000|2022-05-03 10:58:20|14771.3|14756.3|14769.2|14754.2|14772.3|14757.3|14769.2|14754.2|1
1651575510000|2022-05-03 10:58:30|14768.8|14753.8|14771.1|14756.1|14773.2|14758.2|14768.4|14753.4|4
1651575520000|2022-05-03 10:58:40|14770.7|14755.7|14773.5|14758.5|14773.5|14758.5|14770.7|14755.7|1
1651575530000|2022-05-03 10:58:50|14773.2|14758.2|14774|14759|14774|14759|14773.2|14758.2|0
1651575540000|2022-05-03 10:59:00|14773.9|14758.9|14773.9|14758.9|14773.9|14758.9|14773.9|14758.9|0
1651575570000|2022-05-03 10:59:30|14773.5|14758.5|14773.9|14758.9|14773.9|14758.9|14773|14758|2
1651575580000|2022-05-03 10:59:40|14776.3|14761.3|14773.4|14758.4|14776.4|14761.4|14773.4|14758.4|2
1651575590000|2022-05-03 10:59:50|14773.9|14758.9|14776.3|14761.3|14776.3|14761.3|14773.8|14758.8|1
1651575600000|2022-05-03 11:00:00|14776.7|14761.7|14777.6|14762.6|14777.6|14762.6|14776.7|14761.7|3
1651575610000|2022-05-03 11:00:10|14778.4|14763.4|14786.8|14771.8|14786.8|14771.8|14777.7|14762.7|12
1651575620000|2022-05-03 11:00:20|14786.9|14771.9|14787.3|14772.3|14787.8|14772.8|14786.9|14771.9|1
1651575630000|2022-05-03 11:00:30|14787.6|14772.6|14790.9|14775.9|14791.4|14776.4|14787.6|14772.6|12
1651575640000|2022-05-03 11:00:40|14791.7|14776.7|14776.9|14761.9|14791.8|14776.8|14776.9|14757.7|10
1651575650000|2022-05-03 11:00:50|14778|14763|14778|14763|14778.8|14763.8|14778|14763|1
1651575660000|2022-05-03 11:01:00|14777.2|14762.2|14777.1|14762.1|14780.8|14765.8|14777.1|14762.1|0
1651575670000|2022-05-03 11:01:10|14777.5|14762.5|14777.5|14762.5|14777.9|14762.9|14777.1|14762.1|4
1651575680000|2022-05-03 11:01:20|14777.1|14762.1|14777.1|14762.1|14777.5|14762.5|14777.1|14762.1|3
1651575690000|2022-05-03 11:01:30|14777.5|14762.5|14777.4|14762.4|14777.5|14762.5|14777|14762|2
1651575700000|2022-05-03 11:01:40|14775|14760|14780.2|14765.2|14780.2|14765.2|14774.9|14759.9|3
1651575710000|2022-05-03 11:01:50|14781|14766|14780|14765|14781.5|14766.5|14778.5|14763.5|4
1651575720000|2022-05-03 11:02:00|14779.6|14764.6|14780.4|14755.4|14780.4|14764.6|14779.6|14755.4|4
1651575730000|2022-05-03 11:02:10|14780.1|14755.1|14776.3|14761.3|14780.1|14761.3|14775.9|14755.1|0
1651575740000|2022-05-03 11:02:20|14775.9|14760.9|14776.1|14761.1|14777.5|14762.5|14775.9|14760.9|1
1651575750000|2022-05-03 11:02:30|14778.9|14763.9|14781|14766|14781|14766|14778.9|14763.9|0
1651575760000|2022-05-03 11:02:40|14779.3|14764.3|14781.2|14766.2|14781.5|14766.5|14777.3|14762.3|1
1651575770000|2022-05-03 11:02:50|14782|14767|14779.6|14764.6|14782|14767|14779.6|14764.6|1
1651575780000|2022-05-03 11:03:00|14779|14764|14779|14764|14779|14764|14779|14764|0
1651575790000|2022-05-03 11:03:10|14780.1|14765.1|14781.4|14766.4|14781.4|14766.4|14779.7|14764.7|7
1651575810000|2022-05-03 11:03:30|14781.5|14766.5|14781.5|14766.5|14781.5|14766.5|14779|14764|6
1651575820000|2022-05-03 11:03:40|14779|14764|14771.1|14756.1|14781|14766|14769.9|14754.9|5
1651575830000|2022-05-03 11:03:50|14772.3|14757.3|14771.9|14756.9|14772.3|14757.3|14771.9|14756.9|0
1651575840000|2022-05-03 11:04:00|14771.6|14756.6|14771.2|14756.2|14771.6|14756.6|14771.2|14756.2|0
1651575850000|2022-05-03 11:04:10|14771|14756|14771|14756|14771|14756|14771|14756|2
1651575860000|2022-05-03 11:04:20|14774.9|14759.9|14771.2|14756.2|14775.3|14760.3|14771.2|14756.2|1
1651575870000|2022-05-03 11:04:30|||||||||2
1651575880000|2022-05-03 11:04:40|14775.2|14760.2|14781.6|14766.6|14781.6|14766.6|14775.2|14760.2|5
1651575890000|2022-05-03 11:04:50|14782|14767|14782|14767|14782|14767|14782|14767|0
1651575900000|2022-05-03 11:05:00|14782.4|14767.4|14782|14767|14782.4|14767.4|14782|14767|0
1651575910000|2022-05-03 11:05:10|14782.4|14767.4|14782.4|14767.4|14782.4|14767.4|14782.4|14767.4|0
1651575920000|2022-05-03 11:05:20|14782.8|14767.8|14782.8|14767.8|14782.8|14767.8|14782.8|14767.8|0
1651575930000|2022-05-03 11:05:30|14787.7|14772.7|14789.3|14774.3|14797.7|14782.7|14787.7|14772.7|23
1651575940000|2022-05-03 11:05:40|14788.7|14773.7|14780.8|14765.8|14788.7|14773.7|14780.8|14765.8|10
1651575950000|2022-05-03 11:05:50|14781|14766|14780.2|14765.2|14781.4|14766.4|14780.2|14765.2|0
1651575960000|2022-05-03 11:06:00|14780.6|14765.6|14781|14766|14781|14766|14780.6|14765.6|3
1651575970000|2022-05-03 11:06:10|14780.6|14765.6|14778.2|14763.2|14783|14768|14777.7|14762.7|1
1651575980000|2022-05-03 11:06:20|14777.7|14762.7|14776.4|14761.4|14777.7|14762.7|14776|14761|1
1651576000000|2022-05-03 11:06:40|14775.9|14760.9|14777.5|14762.5|14777.5|14762.5|14775.9|14760.9|0
1651576010000|2022-05-03 11:06:50|14774.7|14759.7|14769.6|14754.6|14774.7|14759.7|14767.2|14752.2|2
1651576020000|2022-05-03 11:07:00|14769.3|14754.3|14769.7|14754.7|14769.7|14754.7|14769.3|14754.3|0
1651576040000|2022-05-03 11:07:20|14769.3|14754.3|14769.3|14754.3|14769.3|14754.3|14769.3|14754.3|0
1651576060000|2022-05-03 11:07:40|14769.4|14754.4|14768.4|14753.4|14769.8|14754.8|14768.4|14753.4|0
1651576070000|2022-05-03 11:07:50|14768.1|14753.1|14767.4|14752.4|14768.1|14753.1|14767.4|14752.4|0
1651576080000|2022-05-03 11:08:00|14766.9|14751.9|14763.8|14748.8|14766.9|14751.9|14763.8|14748.8|1
1651576090000|2022-05-03 11:08:10|14763.3|14748.3|14756.1|14741.1|14763.3|14748.3|14756.1|14741.1|1
1651576100000|2022-05-03 11:08:20|14755.4|14740.4|14750.5|14735.5|14755.4|14740.4|14750.5|14735.5|2
1651576110000|2022-05-03 11:08:30|14749.7|14734.7|14749|14734|14750.6|14735.6|14748.6|14733.6|2
1651576120000|2022-05-03 11:08:40|14748.4|14733.4|14747.7|14732.7|14748.4|14733.4|14747.7|14732.7|1
1651576130000|2022-05-03 11:08:50|14748.1|14733.1|14737.7|14722.7|14748.1|14733.1|14737.6|14722.6|3
1651576140000|2022-05-03 11:09:00|14737.3|14722.3|14739.3|14724.3|14739.3|14724.3|14737.3|14722.3|0
1651576150000|2022-05-03 11:09:10|14748.8|14723.8|14744.6|14729.6|14748.8|14733|14744.6|14723.8|9
1651576160000|2022-05-03 11:09:20|14750.5|14725.5|14746.4|14731.4|14750.9|14731.4|14745.5|14725.5|0
1651576170000|2022-05-03 11:09:30|14746.7|14731.7|14750.6|14735.6|14750.6|14735.6|14746.7|14731.7|1
1651576180000|2022-05-03 11:09:40|14750.8|14735.8|14751.9|14736.9|14751.9|14736.9|14750.8|14735.8|2
1651576190000|2022-05-03 11:09:50|14752|14737|14751.6|14736.6|14752|14737|14749.5|14734.5|5
1651576200000|2022-05-03 11:10:00|14751.3|14736.3|14751.9|14736.9|14752.3|14737.3|14751.3|14736.3|1
1651576210000|2022-05-03 11:10:10|14752.3|14737.3|14754.5|14739.5|14754.5|14739.5|14752.3|14737.3|1
1651576230000|2022-05-03 11:10:30|14754.6|14739.6|14759.9|14744.9|14759.9|14744.9|14754.6|14739.6|0
1651576240000|2022-05-03 11:10:40|14751.7|14736.7|14751.8|14736.8|14751.8|14736.8|14751.7|14736.7|1
1651576250000|2022-05-03 11:10:50|14751.7|14736.7|14749.2|14734.2|14751.7|14736.7|14749.2|14734.2|4
1651576260000|2022-05-03 11:11:00|14748.9|14733.9|14748.9|14733.9|14748.9|14733.9|14748.9|14733.9|0
1651576290000|2022-05-03 11:11:30|14748.4|14733.4|14749.7|14734.7|14749.7|14734.7|14748.4|14733.4|1
1651576300000|2022-05-03 11:11:40|14750.1|14735.1|14750.5|14735.5|14750.5|14735.5|14750.1|14735.1|0
1651576310000|2022-05-03 11:11:50|14751|14736|14751|14736|14751|14736|14751|14736|0
1651576320000|2022-05-03 11:12:00|14751.4|14736.4|14751.4|14736.4|14751.4|14736.4|14751.4|14736.4|0
1651576330000|2022-05-03 11:12:10|14751.6|14736.6|14751.6|14736.6|14751.6|14736.6|14751.6|14736.6|0
1651576340000|2022-05-03 11:12:20|14752|14737|14751.2|14736.2|14752|14737|14749.8|14734.8|2
1651576360000|2022-05-03 11:12:40|14753.2|14738.2|14751.6|14736.6|14753.2|14738.2|14750.2|14735.2|4
1651576370000|2022-05-03 11:12:50|14749.5|14734.5|14751.6|14736.6|14751.6|14736.6|14749.1|14734.1|1
1651576380000|2022-05-03 11:13:00|||||||||1
1651576400000|2022-05-03 11:13:20|14750.7|14735.7|14749.1|14734.1|14751.2|14736.2|14749.1|14734.1|6
1651576410000|2022-05-03 11:13:30|14748.7|14733.7|14748|14733|14748.7|14733.7|14748|14733|0
1651576430000|2022-05-03 11:13:50|14748.4|14733.4|14748.4|14733.4|14748.4|14733.4|14748.4|14733.4|0
1651576440000|2022-05-03 11:14:00|14748.9|14733.9|14748.4|14733.4|14748.9|14733.9|14748.4|14733.4|0
1651576450000|2022-05-03 11:14:10|14748.8|14733.8|14749.3|14734.3|14749.3|14734.3|14747.8|14732.8|3
1651576460000|2022-05-03 11:14:20|14746.1|14731.1|14749.3|14734.3|14749.3|14734.3|14746.1|14731.1|3
1651576470000|2022-05-03 11:14:30|14749.4|14734.4|14743.6|14728.6|14749.4|14734.4|14743.6|14728.6|1
1651576490000|2022-05-03 11:14:50|14743.9|14728.9|14744|14729|14744.3|14729.3|14743.6|14728.6|2
1651576500000|2022-05-03 11:15:00|14743.9|14728.9|14739.3|14724.3|14744.3|14729.3|14738.8|14723.8|6
1651576510000|2022-05-03 11:15:10|14738.8|14723.8|14739.7|14724.7|14739.8|14724.8|14738.8|14723.8|1
1651576520000|2022-05-03 11:15:20|14740.2|14725.2|14740.3|14725.3|14741.1|14726.1|14737.3|14722.3|5
1651576530000|2022-05-03 11:15:30|14740.7|14725.7|14742.6|14727.6|14742.6|14727.6|14740.7|14725.7|1
1651576540000|2022-05-03 11:15:40|14741.3|14726.3|14741.7|14726.7|14741.7|14726.7|14741.2|14726.2|2
1651576550000|2022-05-03 11:15:50|14740.7|14725.7|14741.7|14726.7|14741.7|14726.7|14737.7|14722.7|1
1651576560000|2022-05-03 11:16:00|14742.1|14727.1|14741.7|14726.7|14742.1|14727.1|14741.2|14726.2|1
1651576570000|2022-05-03 11:16:10|14741.8|14726.8|14741.9|14726.9|14741.9|14726.9|14741.8|14726.8|3
1651576580000|2022-05-03 11:16:20|14742|14727|14737.1|14722.1|14742|14727|14737.1|14722.1|6
1651576590000|2022-05-03 11:16:30|14736.7|14721.7|14736.7|14721.7|14736.7|14721.7|14736.7|14721.7|2
1651576600000|2022-05-03 11:16:40|14736.2|14721.2|14725.2|14710.2|14736.2|14721.2|14725.2|14710.2|20
1651576610000|2022-05-03 11:16:50|14724.7|14709.7|14718.6|14703.6|14725.5|14710.5|14718.6|14703.6|6
1651576620000|2022-05-03 11:17:00|14718.7|14703.7|14718.1|14703.1|14719.1|14704.1|14717.8|14702.8|4
1651576630000|2022-05-03 11:17:10|14717.7|14702.7|14722.4|14707.4|14722.4|14707.4|14717.7|14702.7|3
1651576640000|2022-05-03 11:17:20|14722.9|14707.9|14723.1|14708.1|14723.1|14708.1|14722.2|14707.2|1
1651576650000|2022-05-03 11:17:30|14723.5|14708.5|14720.2|14705.2|14723.5|14708.5|14720.2|14705.2|2
1651576660000|2022-05-03 11:17:40|14722.6|14707.6|14723.6|14708.6|14723.6|14708.6|14722.6|14707.6|0
1651576670000|2022-05-03 11:17:50|14724.7|14709.7|14723.5|14708.5|14724.7|14709.7|14723|14708|2
1651576680000|2022-05-03 11:18:00|14723|14708|14723.1|14708.1|14723.4|14708.4|14722.8|14707.8|1
1651576690000|2022-05-03 11:18:10|14723.6|14708.6|14723.7|14708.7|14723.7|14708.7|14723.3|14708.3|1
1651576700000|2022-05-03 11:18:20|14723.2|14708.2|14723.3|14708.3|14723.7|14708.7|14722.8|14707.8|2
1651576710000|2022-05-03 11:18:30|14723.2|14708.2|14722.8|14707.8|14723.2|14708.2|14722.8|14707.8|3
1651576740000|2022-05-03 11:19:00|14723.3|14708.3|14723.3|14708.3|14723.3|14708.3|14718.8|14703.8|2
1651576750000|2022-05-03 11:19:10|14723.2|14708.2|14719.7|14704.7|14723.2|14708.2|14719.2|14704.2|4
1651576760000|2022-05-03 11:19:20|14718.9|14703.9|14719.7|14704.7|14719.7|14704.7|14718.9|14703.9|0
1651576770000|2022-05-03 11:19:30|14720|14705|14722.1|14707.1|14722.1|14707.1|14719.6|14704.6|3
1651576780000|2022-05-03 11:19:40|14720.5|14705.5|14718.6|14703.6|14720.6|14705.6|14718.6|14703.6|4
1651576790000|2022-05-03 11:19:50|14718.2|14703.2|14717.6|14702.6|14718.8|14703.8|14717.1|14702.1|3
1651576800000|2022-05-03 11:20:00|14717.2|14702.2|14715.9|14700.9|14717.6|14702.6|14715.9|14700.9|3
1651576810000|2022-05-03 11:20:10|14715.4|14700.4|14713.1|14698.1|14715.4|14700.4|14713.1|14698.1|1
1651576820000|2022-05-03 11:20:20|14712.3|14697.3|14710.2|14695.2|14712.3|14697.3|14710.2|14695.2|1
1651576830000|2022-05-03 11:20:30|14710.6|14695.6|14708.8|14693.8|14710.6|14695.6|14708.4|14693.4|3
1651576840000|2022-05-03 11:20:40|14708.5|14693.5|14708|14693|14709|14694|14708|14693|0
1651576860000|2022-05-03 11:21:00|14707.9|14692.9|14707.9|14692.9|14707.9|14692.9|14707.9|14692.9|0
1651576870000|2022-05-03 11:21:10|14708.1|14693.1|14708.1|14693.1|14708.1|14693.1|14708.1|14693.1|0
1651576890000|2022-05-03 11:21:30|14708|14693|14707.1|14692.1|14708|14693|14707.1|14692.1|1
1651576900000|2022-05-03 11:21:40|14704.6|14689.6|14705.1|14690.1|14705.1|14690.1|14704.6|14689.6|1
1651576910000|2022-05-03 11:21:50|14704.7|14689.7|14704.7|14689.7|14704.7|14689.7|14704.7|14689.7|0
1651576920000|2022-05-03 11:22:00|14703.2|14688.2|14703.2|14688.2|14703.2|14688.2|14703.2|14688.2|0
1651576930000|2022-05-03 11:22:10|14703.6|14688.6|14702.4|14687.4|14703.7|14688.7|14702.4|14687.4|0
1651576940000|2022-05-03 11:22:20|14701.9|14686.9|14701.9|14686.9|14701.9|14686.9|14701.9|14686.9|0
1651576950000|2022-05-03 11:22:30|14701.8|14686.8|14703.4|14688.4|14703.4|14688.4|14701.8|14686.8|0
1651576990000|2022-05-03 11:23:10|14701.3|14686.3|14703.4|14688.4|14703.4|14688.4|14701.1|14686.1|1
1651577000000|2022-05-03 11:23:20|14704.3|14689.3|14703|14688|14704.3|14689.3|14703|14688|0
1651577010000|2022-05-03 11:23:30|14702.9|14687.9|14704.9|14689.9|14705.2|14690.2|14702.9|14687.9|0
1651577020000|2022-05-03 11:23:40|14704.5|14689.5|14706.1|14691.1|14706.5|14691.5|14704.5|14689.5|1
1651577040000|2022-05-03 11:24:00|14707.3|14692.3|14706.9|14691.9|14710.2|14695.2|14706.9|14691.9|1
1651577050000|2022-05-03 11:24:10|14707.3|14692.3|14710.6|14695.6|14710.6|14695.6|14706.9|14691.9|8
1651577060000|2022-05-03 11:24:20|14710.4|14695.4|14716.1|14701.1|14716.1|14701.1|14709.1|14694.1|2
1651577070000|2022-05-03 11:24:30|14717.4|14702.4|14718.2|14703.2|14718.2|14703.2|14717.4|14702.4|0
1651577080000|2022-05-03 11:24:40|14720.3|14705.3|14714|14699|14721.1|14706.1|14714|14699|5
1651577090000|2022-05-03 11:24:50|14713.2|14698.2|14713.6|14698.6|14713.6|14698.6|14713.2|14698.2|1
1651577100000|2022-05-03 11:25:00|14714.6|14699.6|14710|14695|14716.5|14701.5|14707.8|14692.8|6
1651577110000|2022-05-03 11:25:10|14709.7|14694.7|14709.6|14694.6|14710.6|14695.6|14707.7|14692.7|3
1651577120000|2022-05-03 11:25:20|14710.8|14695.8|14710.8|14695.8|14710.8|14695.8|14710.4|14695.4|0
1651577130000|2022-05-03 11:25:30|14711.6|14696.6|14711.6|14696.6|14711.7|14696.7|14711.1|14696.1|0
1651577140000|2022-05-03 11:25:40|14711.2|14696.2|14706.8|14691.8|14711.4|14696.4|14706.8|14691.8|9
1651577160000|2022-05-03 11:26:00|14705.8|14690.8|14702.7|14687.7|14705.8|14690.8|14702.3|14687.3|1
1651577170000|2022-05-03 11:26:10|14705.9|14690.9|14702.7|14687.7|14705.9|14690.9|14702.3|14687.3|1
1651577180000|2022-05-03 11:26:20|14703.2|14688.2|14702.8|14687.8|14703.2|14688.2|14702.8|14687.8|1
1651577190000|2022-05-03 11:26:30|14704.4|14689.4|14709.8|14694.8|14709.8|14694.8|14704.4|14689.4|4
1651577200000|2022-05-03 11:26:40|14712.2|14697.2|14713.1|14698.1|14713.1|14698.1|14712.2|14697.2|1
1651577220000|2022-05-03 11:27:00|14713.5|14698.5|14713.5|14698.5|14713.5|14698.5|14713.5|14698.5|1
1651577230000|2022-05-03 11:27:10|14714.6|14699.6|14714.6|14699.6|14714.6|14699.6|14714.6|14699.6|1
1651577250000|2022-05-03 11:27:30|14714.5|14699.5|14713.2|14698.2|14714.5|14699.5|14713.2|14698.2|1
1651577260000|2022-05-03 11:27:40|||||||||1
1651577270000|2022-05-03 11:27:50|14713|14698|14711.9|14696.9|14713.4|14698.4|14710.2|14695.2|3
1651577290000|2022-05-03 11:28:10|14711.3|14696.3|14706.8|14691.8|14711.3|14696.3|14705.2|14690.2|2
1651577310000|2022-05-03 11:28:30|14706.6|14691.6|14706.6|14691.6|14706.6|14691.6|14706.6|14691.6|0
1651577320000|2022-05-03 11:28:40|14704.6|14689.6|14701.5|14686.5|14704.6|14689.6|14701.5|14686.5|3
1651577340000|2022-05-03 11:29:00|14701.4|14686.4|14701.4|14686.4|14701.4|14686.4|14701.4|14686.4|0
1651577350000|2022-05-03 11:29:10|14701.8|14686.8|14701.8|14686.8|14701.8|14686.8|14701.4|14686.4|1
1651577360000|2022-05-03 11:29:20|14701.9|14686.9|14701.5|14686.5|14701.9|14686.9|14701.5|14686.5|1
1651577380000|2022-05-03 11:29:40|14701.4|14686.4|14701.4|14686.4|14701.4|14686.4|14701.4|14686.4|0
1651577390000|2022-05-03 11:29:50|14701.8|14686.8|14701.8|14686.8|14701.8|14686.8|14701.8|14686.8|0
1651577400000|2022-05-03 11:30:00|14702.6|14687.6|14706.1|14691.1|14706.1|14691.1|14702.6|14687.6|0
1651577420000|2022-05-03 11:30:20|14706.5|14691.5|14706.5|14691.5|14706.5|14691.5|14706.5|14691.5|0
1651577430000|2022-05-03 11:30:30|14707.3|14692.3|14707.4|14692.4|14707.4|14692.4|14707.3|14692.3|0
1651577460000|2022-05-03 11:31:00|14710.8|14685.8|14710.8|14685.8|14710.8|14685.8|14710.8|14685.8|0
1651577500000|2022-05-03 11:31:40|14710.7|14685.7|14710.7|14685.7|14710.7|14685.7|14710.7|14685.7|0
1651577560000|2022-05-03 11:32:40|14707.3|14692.3|14709.5|14694.5|14709.5|14694.5|14707.3|14692.3|0
1651577600000|2022-05-03 11:33:20|14706.6|14691.6|14706.2|14691.2|14706.6|14691.6|14706.2|14691.2|0
1651577630000|2022-05-03 11:33:50|14710.8|14685.8|14710.8|14685.8|14710.8|14685.8|14710.8|14685.8|1
1651577640000|2022-05-03 11:34:00|14706.2|14691.2|14706.2|14691.2|14706.2|14691.2|14706.2|14691.2|0
1651577650000|2022-05-03 11:34:10|14706.6|14691.6|14706.6|14691.6|14706.6|14691.6|14706.6|14691.6|0
1651577670000|2022-05-03 11:34:30|14712.3|14697.3|14704.8|14689.8|14712.3|14697.3|14704.5|14689.5|6
1651577740000|2022-05-03 11:35:40|14704.4|14689.4|14704.3|14689.3|14704.4|14689.4|14704.3|14689.3|0
1651577810000|2022-05-03 11:36:50|14704.7|14689.7|14704.7|14689.7|14704.7|14689.7|14704.7|14689.7|0
1651577820000|2022-05-03 11:37:00|14705.1|14690.1|14705.2|14690.2|14705.2|14690.2|14705.1|14690.1|0
1651577850000|2022-05-03 11:37:30|14705.3|14690.3|14705.3|14690.3|14705.3|14690.3|14705.3|14690.3|0
1651577860000|2022-05-03 11:37:40|14705.2|14690.2|14703.2|14688.2|14705.2|14690.2|14703.2|14688.2|4
1651577880000|2022-05-03 11:38:00|14703.1|14688.1|14703.1|14688.1|14703.1|14688.1|14703.1|14688.1|0
1651577890000|2022-05-03 11:38:10|14700.9|14685.9|14700.4|14685.4|14700.9|14685.9|14700.4|14685.4|0
1651577930000|2022-05-03 11:38:50|14695.9|14680.9|14690.9|14675.9|14695.9|14680.9|14689.9|14674.9|2
1651577940000|2022-05-03 11:39:00|14691.3|14676.3|14694.5|14679.5|14697.5|14682.5|14691.3|14676.3|3
1651577950000|2022-05-03 11:39:10|14694.9|14679.9|14694.8|14679.8|14695.2|14680.2|14693.6|14678.6|2
1651577980000|2022-05-03 11:39:40|14694.7|14679.7|14694.7|14679.7|14694.7|14679.7|14694.7|14679.7|0
1651578050000|2022-05-03 11:40:50|14694.8|14679.8|14694|14679|14694.8|14679.8|14694|14679|1
1651578080000|2022-05-03 11:41:20|14694.4|14679.4|14694.4|14679.4|14694.4|14679.4|14694.4|14679.4|0
1651578110000|2022-05-03 11:41:50|14698.8|14683.8|14699.7|14684.7|14699.7|14684.7|14698.8|14683.8|5
1651578120000|2022-05-03 11:42:00|14699.8|14684.8|14704.2|14689.2|14704.9|14689.9|14699.8|14684.8|2
1651578130000|2022-05-03 11:42:10|14704.6|14689.6|14710.2|14695.2|14710.2|14695.2|14704.6|14689.6|4
1651578150000|2022-05-03 11:42:30|14710.1|14695.1|14710.1|14695.1|14710.1|14695.1|14710.1|14695.1|0
1651578170000|2022-05-03 11:42:50|14709|14694|14713.2|14675.7|14713.7|14694|14709|14675.7|1
1651578180000|2022-05-03 11:43:00|14711.1|14673.6|14711.7|14674.2|14711.7|14674.2|14711.1|14673.6|2
1651578190000|2022-05-03 11:43:10|14711.5|14674|14702.8|14677.8|14711.5|14677.9|14702.8|14674|0
1651578200000|2022-05-03 11:43:20|14697.4|14682.4|14696.8|14681.8|14697.4|14682.4|14696.8|14681.8|0
1651578210000|2022-05-03 11:43:30|14696.3|14681.3|14695.3|14680.3|14696.3|14681.3|14695.3|14680.3|2
1651578220000|2022-05-03 11:43:40|14694.8|14679.8|14694.7|14679.7|14694.8|14679.8|14694.7|14679.7|0
1651578230000|2022-05-03 11:43:50|14695|14680|14693.8|14678.8|14695|14680|14693.8|14678.8|4
1651578240000|2022-05-03 11:44:00|14693.4|14678.4|14691.7|14676.7|14693.4|14678.4|14691.7|14676.7|0
1651578250000|2022-05-03 11:44:10|14691.2|14676.2|14690.5|14675.5|14691.6|14676.6|14690|14675|1
1651578260000|2022-05-03 11:44:20|14690|14675|14690.6|14675.6|14691.2|14676.2|14690|14675|1
1651578270000|2022-05-03 11:44:30|14691|14676|14673.9|14658.9|14691.7|14676.7|14671.8|14656.8|3
1651578280000|2022-05-03 11:44:40|14674.3|14659.3|14666.9|14651.9|14674.6|14659.6|14666.9|14651.9|8
1651578290000|2022-05-03 11:44:50|14666.5|14651.5|14656.3|14641.3|14666.5|14651.5|14656.3|14641.3|7
1651578300000|2022-05-03 11:45:00|14656.7|14641.7|14658.9|14643.9|14658.9|14643.9|14653.3|14638.3|4
1651578310000|2022-05-03 11:45:10|14657.7|14642.7|14657.8|14642.8|14657.9|14642.9|14657.5|14642.5|0
1651578330000|2022-05-03 11:45:30|14657.5|14642.5|14657.5|14642.5|14657.5|14642.5|14657.5|14642.5|0
1651578340000|2022-05-03 11:45:40|14655.8|14640.8|14651.1|14636.1|14655.8|14640.8|14651.1|14636.1|18
1651578350000|2022-05-03 11:45:50|14647.7|14632.7|14646.5|14631.5|14647.7|14632.7|14646.5|14631.5|4
1651578360000|2022-05-03 11:46:00|14647|14632|14647.3|14632.3|14647.3|14632.3|14645.5|14630.5|0
1651578380000|2022-05-03 11:46:20|14647.7|14632.7|14647.7|14632.7|14647.7|14632.7|14647.7|14632.7|1
1651578400000|2022-05-03 11:46:40|14645|14630|14645|14630|14645|14630|14645|14630|1
1651578410000|2022-05-03 11:46:50|14644.2|14629.2|14642|14627|14644.2|14629.2|14642|14627|3
1651578420000|2022-05-03 11:47:00|14642.4|14627.4|14641.3|14626.3|14642.9|14627.9|14641.3|14626.3|1
1651578430000|2022-05-03 11:47:10|14641.7|14626.7|14641.7|14626.7|14641.7|14626.7|14641.7|14626.7|0
1651578440000|2022-05-03 11:47:20|14640.3|14625.3|14640.3|14625.3|14640.3|14625.3|14640.3|14625.3|0
1651578450000|2022-05-03 11:47:30|14639.8|14624.8|14639.8|14624.8|14639.8|14624.8|14639.8|14624.8|0
1651578460000|2022-05-03 11:47:40|14646|14631|14642.3|14627.3|14646|14631|14642.3|14627.3|8
1651578470000|2022-05-03 11:47:50|14641.5|14626.5|14641.3|14626.3|14641.5|14626.5|14641.3|14626.3|1
1651578480000|2022-05-03 11:48:00|14640.5|14625.5|14636.3|14621.3|14640.5|14625.5|14636.3|14621.3|3
1651578490000|2022-05-03 11:48:10|14635.8|14620.8|14637.3|14622.3|14637.4|14622.4|14635.3|14620.3|2
1651578500000|2022-05-03 11:48:20|||||||||2
1651578510000|2022-05-03 11:48:30|14634.7|14619.7|14634.7|14619.7|14634.7|14619.7|14634.7|14619.7|0
1651578520000|2022-05-03 11:48:40|14638.2|14623.2|14636.7|14621.7|14638.2|14623.2|14636.7|14621.7|3
1651578530000|2022-05-03 11:48:50|14636.6|14621.6|14632.6|14617.6|14636.6|14621.6|14632.6|14617.6|1
1651578540000|2022-05-03 11:49:00|14632.1|14617.1|14632.5|14617.5|14633|14618|14632|14617|1
1651578550000|2022-05-03 11:49:10|14631.5|14616.5|14631.5|14616.5|14631.5|14616.5|14631.5|14616.5|1
1651578560000|2022-05-03 11:49:20|14631.4|14616.4|14623.9|14608.9|14631.4|14616.4|14623.2|14608.2|3
1651578570000|2022-05-03 11:49:30|14624.1|14609.1|14621.8|14606.8|14624.1|14609.1|14621.8|14606.8|0
1651578590000|2022-05-03 11:49:50|||||||||2
1651578600000|2022-05-03 11:50:00|14622.5|14607.5|14629.2|14614.2|14629.2|14614.2|14622.5|14607.5|7
1651578630000|2022-05-03 11:50:30|14629.8|14614.8|14630.3|14615.3|14630.3|14615.3|14629.8|14614.8|1
1651578640000|2022-05-03 11:50:40|14636.2|14621.2|14636.8|14621.8|14637.2|14622.2|14636.2|14621.2|3
1651578650000|2022-05-03 11:50:50|14637.2|14622.2|14636.8|14621.8|14637.2|14622.2|14636.8|14621.8|1
1651578660000|2022-05-03 11:51:00|14635.5|14620.5|14635.1|14620.1|14635.5|14620.5|14635.1|14620.1|0
1651578680000|2022-05-03 11:51:20|14639.4|14624.4|14637|14622|14639.4|14624.4|14637|14622|2
1651578700000|2022-05-03 11:51:40|14637.5|14622.5|14636.3|14621.3|14637.5|14622.5|14635.4|14620.4|1
1651578710000|2022-05-03 11:51:50|14631.9|14616.9|14629|14614|14631.9|14616.9|14629|14614|1
1651578720000|2022-05-03 11:52:00|14628.9|14613.9|14629.4|14614.4|14629.4|14614.4|14628.9|14613.9|0
1651578740000|2022-05-03 11:52:20|14628.9|14613.9|14625.2|14610.2|14628.9|14613.9|14625.2|14610.2|0
1651578750000|2022-05-03 11:52:30|14624.9|14609.9|14624.9|14609.9|14624.9|14609.9|14624.9|14609.9|0
1651578760000|2022-05-03 11:52:40|14623.7|14608.7|14622.8|14607.8|14623.7|14608.7|14622.8|14607.8|0
1651578770000|2022-05-03 11:52:50|14622.7|14607.7|14623.9|14608.9|14624.3|14609.3|14622.7|14607.7|1
1651578780000|2022-05-03 11:53:00|14623.5|14608.5|14623.4|14608.4|14623.5|14608.5|14623.4|14608.4|0
1651578790000|2022-05-03 11:53:10|14627|14612|14627.7|14612.7|14634.2|14612.7|14627|14608.2|1
1651578800000|2022-05-03 11:53:20|14628.1|14613.1|14628.6|14613.6|14628.6|14613.6|14627.7|14612.7|0
1651578820000|2022-05-03 11:53:40|14628.5|14613.5|14628|14613|14628.5|14613.5|14628|14613|0
1651578830000|2022-05-03 11:53:50|14627.3|14612.3|14627.3|14612.3|14627.3|14612.3|14627.3|14612.3|1
1651578850000|2022-05-03 11:54:10|14627.4|14612.4|14627.4|14612.4|14627.4|14612.4|14627.4|14612.4|0
1651578870000|2022-05-03 11:54:30|14628.3|14613.3|14628.3|14613.3|14628.3|14613.3|14628.3|14613.3|1
1651578880000|2022-05-03 11:54:40|14628.8|14613.8|14628.8|14613.8|14628.8|14613.8|14628.8|14613.8|0
1651578890000|2022-05-03 11:54:50|14627.8|14612.8|14628.4|14613.4|14628.8|14613.8|14627.8|14612.8|2
1651578900000|2022-05-03 11:55:00|14628.8|14613.8|14628.8|14613.8|14628.8|14613.8|14628.4|14613.4|0
1651578940000|2022-05-03 11:55:40|14628.7|14613.7|14628.7|14613.7|14628.7|14613.7|14628.7|14613.7|0
1651578950000|2022-05-03 11:55:50|14629.1|14614.1|14638.1|14623.1|14638.1|14623.1|14629.1|14614.1|1
1651578960000|2022-05-03 11:56:00|14635.7|14620.7|14637.1|14622.1|14637.8|14622.8|14635.7|14620.7|1
1651578990000|2022-05-03 11:56:30|14636.5|14621.5|14636.5|14621.5|14636.5|14621.5|14636.5|14621.5|0
1651579000000|2022-05-03 11:56:40|14636.6|14621.6|14636.6|14621.6|14636.6|14621.6|14636.6|14621.6|0
1651579010000|2022-05-03 11:56:50|14636|14621|14627|14612|14636|14621|14627|14608.3|6
1651579030000|2022-05-03 11:57:10|14628.3|14613.3|14628.7|14613.7|14628.7|14613.7|14628.3|14613.3|0
1651579080000|2022-05-03 11:58:00|14628.6|14613.6|14628.6|14613.6|14628.6|14613.6|14628.6|14613.6|0
1651579110000|2022-05-03 11:58:30|14628.7|14613.7|14628.3|14613.3|14628.8|14613.8|14628.3|14613.3|0
1651579130000|2022-05-03 11:58:50|14627.9|14612.9|14626.1|14611.1|14627.9|14612.9|14626.1|14611.1|0
1651579150000|2022-05-03 11:59:10|14625.7|14610.7|14625.7|14610.7|14625.7|14610.7|14625.7|14610.7|0
1651579170000|2022-05-03 11:59:30|14626.1|14611.1|14626.1|14611.1|14626.1|14611.1|14626.1|14611.1|0
1651579190000|2022-05-03 11:59:50|14625.6|14610.6|14625.6|14610.6|14625.6|14610.6|14625.6|14610.6|1
1651579200000|2022-05-03 12:00:00|14624.8|14609.8|14597.1|14582.1|14624.8|14609.8|14596.7|14581.7|66
1651579210000|2022-05-03 12:00:10|14596.7|14581.7|14600|14585|14604.1|14589.1|14595|14580|5
1651579220000|2022-05-03 12:00:20|14599.6|14584.6|14600.8|14585.8|14600.8|14585.8|14599.6|14584.6|0
1651579230000|2022-05-03 12:00:30|14599.6|14584.6|14598.8|14583.8|14599.6|14584.6|14598.4|14583.4|1
1651579240000|2022-05-03 12:00:40|14598.4|14583.4|14597.1|14582.1|14598.4|14583.4|14597.1|14582.1|3
1651579250000|2022-05-03 12:00:50|14596.7|14581.7|14577.9|14562.9|14596.7|14581.7|14577.9|14562.9|29
1651579260000|2022-05-03 12:01:00|14575.5|14560.5|14584.8|14569.8|14584.8|14569.8|14574.6|14559.6|8
1651579270000|2022-05-03 12:01:10|14590.9|14575.9|14588.8|14573.8|14591.5|14576.5|14586.5|14571.5|6
1651579280000|2022-05-03 12:01:20|14589.8|14574.8|14591|14576|14591|14576|14589.8|14574.8|0
1651579290000|2022-05-03 12:01:30|14590.6|14575.6|14591.1|14576.1|14591.4|14576.4|14590.6|14575.6|3
1651579300000|2022-05-03 12:01:40|14587.9|14572.9|14585.6|14570.6|14589|14574|14585.6|14570.6|0
1651579310000|2022-05-03 12:01:50|14585.2|14570.2|14586.4|14571.4|14586.4|14571.4|14581.2|14566.2|4
1651579320000|2022-05-03 12:02:00|14589.4|14574.4|14577|14562|14590.7|14575.7|14577|14562|3
1651579330000|2022-05-03 12:02:10|14576.6|14561.6|14582|14567|14582|14567|14576.2|14561.2|1
1651579340000|2022-05-03 12:02:20|||||||||1
1651579350000|2022-05-03 12:02:30|14581.9|14566.9|14573.9|14558.9|14581.9|14566.9|14573.9|14558.9|2
1651579360000|2022-05-03 12:02:40|14573.1|14558.1|14573.1|14558.1|14573.1|14558.1|14573.1|14558.1|0
1651579370000|2022-05-03 12:02:50|14573.9|14558.9|14573.1|14558.1|14574.3|14559.3|14573.1|14558.1|3
1651579380000|2022-05-03 12:03:00|14572.7|14557.7|14584|14569|14584.5|14569.5|14572.7|14557.7|9
1651579390000|2022-05-03 12:03:10|14584.5|14569.5|14582.5|14567.5|14584.5|14569.5|14582.5|14567.5|0
1651579400000|2022-05-03 12:03:20|14581|14566|14578.5|14563.5|14581|14566|14578.1|14563.1|1
1651579410000|2022-05-03 12:03:30|14578.1|14563.1|14578.2|14563.2|14578.2|14563.2|14576|14561|1
1651579420000|2022-05-03 12:03:40|14577.8|14562.8|14575|14560|14577.8|14562.8|14575|14560|2
1651579430000|2022-05-03 12:03:50|14574.9|14559.9|14563|14548|14575|14560|14563|14548|5
1651579440000|2022-05-03 12:04:00|14562.9|14547.9|14563.8|14548.8|14565|14550|14560.8|14545.8|4
1651579450000|2022-05-03 12:04:10|14563.4|14548.4|14565.3|14550.3|14565.3|14550.3|14563.3|14548.3|0
1651579460000|2022-05-03 12:04:20|14565.7|14550.7|14571.8|14556.8|14572.2|14557.2|14565.7|14550.7|4
1651579470000|2022-05-03 12:04:30|14572.6|14557.6|14572.8|14557.8|14572.8|14557.8|14572.6|14557.6|0
1651579480000|2022-05-03 12:04:40|14573.1|14558.1|14573.1|14558.1|14573.6|14558.6|14573.1|14558.1|3
1651579490000|2022-05-03 12:04:50|14572.7|14557.7|14570.3|14555.3|14573.6|14558.6|14568.1|14553.1|3
1651579500000|2022-05-03 12:05:00|14570.1|14555.1|14569|14554|14570.5|14555.5|14569|14554|0
1651579520000|2022-05-03 12:05:20|14566.7|14551.7|14563.9|14548.9|14566.7|14551.7|14563.9|14548.9|7
1651579530000|2022-05-03 12:05:30|14559|14544|14539|14524|14559|14544|14538|14523|33
1651579540000|2022-05-03 12:05:40|14553|14538|14550.9|14535.9|14554.3|14539.3|14550.9|14535.9|14
1651579550000|2022-05-03 12:05:50|14550.1|14535.1|14545.7|14530.7|14550.1|14535.1|14545.7|14530.7|3
1651579560000|2022-05-03 12:06:00|14545.6|14530.6|14543.6|14528.6|14545.6|14530.6|14543.6|14528.6|1
1651579570000|2022-05-03 12:06:10|14544.1|14529.1|14544.1|14529.1|14544.1|14529.1|14544.1|14529.1|0
1651579580000|2022-05-03 12:06:20|14543.3|14528.3|14541.6|14526.6|14543.7|14528.7|14541.6|14526.6|0
1651579590000|2022-05-03 12:06:30|14540.4|14525.4|14536.9|14521.9|14540.4|14525.4|14536.9|14521.9|0
1651579600000|2022-05-03 12:06:40|14535.2|14520.2|14536.8|14521.8|14537.3|14522.3|14534.8|14519.8|6
1651579610000|2022-05-03 12:06:50|14537.5|14522.5|14546.6|14531.6|14547.1|14532.1|14537.5|14522.5|5
1651579620000|2022-05-03 12:07:00|14545.8|14530.8|14545.8|14530.8|14545.8|14530.8|14545.8|14530.8|0
1651579630000|2022-05-03 12:07:10|14543.2|14528.2|14548.5|14533.5|14548.5|14533.5|14542.4|14527.4|1
1651579640000|2022-05-03 12:07:20|14548.6|14533.6|14553.8|14528.8|14554.6|14537.8|14548.6|14528.8|1
1651579650000|2022-05-03 12:07:30|14552.3|14537.3|14546.9|14531.9|14552.3|14537.3|14546.9|14531.9|1
1651579660000|2022-05-03 12:07:40|14538.9|14523.9|14531|14516|14541.7|14526.7|14529.7|14514.7|18
1651579670000|2022-05-03 12:07:50|14528.1|14513.1|14516.5|14501.5|14528.1|14513.1|14514.3|14499.3|19
1651579680000|2022-05-03 12:08:00|14516.1|14501.1|14526.5|14511.5|14526.5|14511.5|14515.9|14500.9|7
1651579690000|2022-05-03 12:08:10|14525.6|14510.6|14537.7|14522.7|14537.7|14522.7|14525.1|14510.1|4
1651579700000|2022-05-03 12:08:20|14536.4|14521.4|14541.6|14526.6|14542.7|14527.7|14536.4|14521.4|4
1651579710000|2022-05-03 12:08:30|14541.5|14526.5|14540.1|14525.1|14542.7|14527.7|14540.1|14525.1|3
1651579720000|2022-05-03 12:08:40|14538.9|14523.9|14542.8|14527.8|14542.8|14527.8|14538.4|14523.4|3
1651579730000|2022-05-03 12:08:50|14543.1|14528.1|14545.6|14530.6|14545.6|14530.6|14543.1|14528.1|0
1651579740000|2022-05-03 12:09:00|14545.7|14530.7|14545.3|14530.3|14545.7|14530.7|14545.3|14530.3|1
1651579750000|2022-05-03 12:09:10|14545.2|14530.2|14522.9|14507.9|14545.2|14530.2|14522.5|14507.5|13
1651579760000|2022-05-03 12:09:20|14523|14508|14515.1|14500.1|14523|14508|14513.4|14496.3|17
1651579770000|2022-05-03 12:09:30|14515.6|14500.6|14524.1|14509.1|14524.1|14509.1|14515.6|14500.6|11
1651579780000|2022-05-03 12:09:40|14522.9|14507.9|14519|14504|14522.9|14507.9|14518|14503|1
1651579790000|2022-05-03 12:09:50|14515.3|14500.3|14512.3|14497.3|14515.3|14500.3|14511.1|14496.1|3
1651579800000|2022-05-03 12:10:00|14512.4|14497.4|14495|14480|14512.4|14497.4|14494.9|14473|60
1651579810000|2022-05-03 12:10:10|14493.4|14478.4|14495.4|14480.4|14495.4|14480.4|14493.4|14478.4|6
1651579830000|2022-05-03 12:10:30|14495.2|14480.2|14487.5|14472.5|14495.2|14480.2|14486.3|14471.3|5
1651579840000|2022-05-03 12:10:40|14486.8|14471.8|14488.5|14451|14488.5|14471.9|14486.7|14450.7|43
1651579850000|2022-05-03 12:10:50|14488.4|14450.9|14473|14458|14488.9|14458.9|14473|14450.5|30
1651579860000|2022-05-03 12:11:00|14472.5|14457.5|14471|14456|14472.5|14457.5|14469.8|14454.8|2
1651579870000|2022-05-03 12:11:10|14469.4|14454.4|14470.6|14455.6|14470.6|14455.6|14469.4|14454.4|9
1651579880000|2022-05-03 12:11:20|14470.7|14455.7|14471.1|14456.1|14475.3|14456.1|14470.7|14450.3|1
1651579890000|2022-05-03 12:11:30|14470.3|14455.3|14470.2|14455.2|14471.1|14456.1|14469.7|14454.7|1
1651579900000|2022-05-03 12:11:40|14475.5|14460.5|14499.4|14484.4|14503.4|14488.4|14475.2|14460.2|2
1651579910000|2022-05-03 12:11:50|14498.2|14483.2|14497.2|14459.7|14498.7|14483.7|14497.1|14459.7|2
1651579920000|2022-05-03 12:12:00|14497.6|14460.1|14484.3|14469.3|14498|14473|14484.3|14460.1|1
1651579930000|2022-05-03 12:12:10|14484.2|14469.2|14488.4|14463.4|14488.4|14469.2|14483|14463.4|1
1651579940000|2022-05-03 12:12:20|14483.8|14468.8|14492.3|14477.3|14496.1|14477.3|14483.8|14463.4|4
1651579950000|2022-05-03 12:12:30|14491.9|14476.9|14492.3|14477.3|14492.7|14477.7|14491.8|14476.8|0
1651579960000|2022-05-03 12:12:40|14481.2|14466.2|14477.4|14462.4|14481.2|14466.2|14477.1|14462.1|2
1651579970000|2022-05-03 12:12:50|14477|14462|14463.4|14448.4|14477.1|14462.1|14462.1|14447.1|21
1651579980000|2022-05-03 12:13:00|14463|14448|14501.3|14476.3|14501.3|14476.3|14463|14448|41
1651579990000|2022-05-03 12:13:10|14502.2|14477.2|14495.1|14480.1|14502.4|14483.8|14495.1|14477|0
1651580000000|2022-05-03 12:13:20|14494.6|14479.6|14495.7|14458.2|14496.5|14480.1|14494.1|14458.2|1
1651580010000|2022-05-03 12:13:30|14497.3|14459.8|14496.8|14459.3|14497.4|14459.9|14496.8|14459.3|0
1651580030000|2022-05-03 12:13:50|14496.9|14459.4|14496.6|14459.1|14496.9|14459.4|14496.6|14459.1|3
1651580040000|2022-05-03 12:14:00|14496.7|14459.2|14497.2|14459.7|14497.2|14459.7|14496.7|14459.2|0
1651580050000|2022-05-03 12:14:10|14492.6|14467.6|14493.4|14468.4|14493.4|14468.4|14492.6|14467.6|0
1651580060000|2022-05-03 12:14:20|14493|14468|14493.4|14468.4|14493.4|14468.4|14492.9|14467.9|0
1651580070000|2022-05-03 12:14:30|14494.4|14469.4|14494.4|14469.4|14494.4|14469.4|14494.1|14469.1|0
1651580080000|2022-05-03 12:14:40|14494.7|14469.7|14494.2|14469.2|14494.7|14469.7|14494.2|14469.2|0
1651580090000|2022-05-03 12:14:50|14494.6|14469.6|14498.2|14460.7|14498.4|14469.7|14493.4|14460.7|2
1651580100000|2022-05-03 12:15:00|14483.7|14468.7|14477.5|14462.5|14483.7|14468.7|14477.5|14462.5|2
1651580110000|2022-05-03 12:15:10|14480|14465|14474.6|14459.6|14480|14465|14474.6|14459.6|4
1651580120000|2022-05-03 12:15:20|14476|14461|14521.9|14506.9|14525.4|14506.9|14476|14461|19
1651580130000|2022-05-03 12:15:30|14522|14507|14521.8|14506.8|14522|14507|14521.6|14506.6|3
1651580140000|2022-05-03 12:15:40|14516.9|14501.9|14517.9|14502.9|14517.9|14502.9|14516.9|14501.9|0
1651580150000|2022-05-03 12:15:50|14513.9|14498.9|14513.4|14498.4|14515.4|14500.4|14513.4|14498.4|3
1651580160000|2022-05-03 12:16:00|14513.8|14498.8|14513.4|14498.4|14513.8|14498.8|14513.4|14498.4|0
1651580170000|2022-05-03 12:16:10|14517.2|14492.2|14510.9|14495.9|14517.2|14495.9|14510.9|14491.4|2
1651580190000|2022-05-03 12:16:30|14511.3|14496.3|14511.9|14496.9|14511.9|14496.9|14511.3|14496.3|1
1651580200000|2022-05-03 12:16:40|14518.3|14493.3|14527.6|14490.1|14528.1|14494.8|14505.8|14490.1|26
1651580210000|2022-05-03 12:16:50|14520.5|14495.5|14525.7|14510.7|14535.5|14510.7|14520.3|14491.2|6
1651580220000|2022-05-03 12:17:00|14525.3|14510.3|14524.7|14509.7|14527.7|14512.7|14524.7|14509.7|2
1651580230000|2022-05-03 12:17:10|14526.5|14511.5|14529.3|14514.3|14529.3|14514.3|14526.5|14511.5|1
1651580240000|2022-05-03 12:17:20|14528.2|14513.2|14528.4|14513.4|14528.4|14513.4|14526.3|14511.3|1
1651580250000|2022-05-03 12:17:30|14528.5|14513.5|14544.5|14507|14544.5|14524.1|14528.5|14507|2
1651580260000|2022-05-03 12:17:40|14529.4|14514.4|14529.4|14514.4|14529.4|14514.4|14529.4|14514.4|0
1651580270000|2022-05-03 12:17:50|||||||||1
1651580290000|2022-05-03 12:18:10|14531.4|14516.4|14531.4|14516.4|14531.4|14516.4|14531.4|14516.4|1
1651580300000|2022-05-03 12:18:20|14533.8|14518.8|14535.4|14520.4|14535.8|14520.8|14533.8|14518.8|1
1651580310000|2022-05-03 12:18:30|14532.6|14517.6|14528.2|14513.2|14532.6|14517.6|14528.2|14513.2|0
1651580320000|2022-05-03 12:18:40|14528.1|14513.1|14528.1|14513.1|14528.1|14513.1|14528.1|14513.1|1
1651580330000|2022-05-03 12:18:50|14537.4|14512.4|14537.4|14512.4|14537.4|14512.4|14537.4|14512.4|13
1651580340000|2022-05-03 12:19:00|14532.8|14517.8|14533.6|14518.6|14533.6|14518.6|14532.8|14517.8|1
1651580350000|2022-05-03 12:19:10|14534.4|14519.4|14534.6|14519.6|14534.6|14519.6|14534.4|14519.4|0
1651580370000|2022-05-03 12:19:30|14535.2|14520.2|14535.2|14520.2|14535.2|14520.2|14535.2|14520.2|2
1651580380000|2022-05-03 12:19:40|14550|14535|14550|14535|14550|14535|14550|14535|3
1651580390000|2022-05-03 12:19:50|14550.4|14535.4|14548.4|14533.4|14550.4|14535.4|14547.6|14532.6|3
1651580400000|2022-05-03 12:20:00|14548.5|14533.5|14556|14541|14556|14541|14547.6|14532.6|1
1651580410000|2022-05-03 12:20:10|14561.4|14536.4|14567.5|14542.5|14567.5|14542.5|14561.4|14536.4|1
1651580420000|2022-05-03 12:20:20|14567.8|14542.8|14566.2|14541.2|14574.6|14553|14561|14540.3|4
1651580430000|2022-05-03 12:20:30|14566.3|14541.3|14561.2|14546.2|14566.3|14546.2|14561.2|14541.3|1
1651580440000|2022-05-03 12:20:40|14562.6|14547.6|14562.8|14547.8|14562.8|14547.8|14562.6|14547.6|0
1651580450000|2022-05-03 12:20:50|14562.7|14547.7|14562.7|14547.7|14562.7|14547.7|14562.2|14547.2|1
1651580460000|2022-05-03 12:21:00|14561.5|14546.5|14562.2|14547.2|14562.7|14547.7|14559.8|14544.8|10
1651580470000|2022-05-03 12:21:10|14562.6|14547.6|14563.7|14548.7|14563.7|14548.7|14562.6|14547.6|1
1651580480000|2022-05-03 12:21:20|14564.1|14549.1|14566|14551|14566|14551|14564.1|14549.1|2
1651580500000|2022-05-03 12:21:40|14566.1|14551.1|14566.1|14551.1|14566.1|14551.1|14566.1|14551.1|0
1651580510000|2022-05-03 12:21:50|14563.7|14548.7|14552.7|14537.7|14563.7|14548.7|14552.7|14537.7|6
1651580520000|2022-05-03 12:22:00|14558.7|14543.7|14565.1|14550.1|14565.1|14550.1|14558.7|14543.7|2
1651580530000|2022-05-03 12:22:10|14565.6|14550.6|14565.6|14550.6|14565.6|14550.6|14565.6|14550.6|0
1651580540000|2022-05-03 12:22:20|14566.1|14551.1|14565.7|14550.7|14566.1|14551.1|14565.7|14550.7|0
1651580550000|2022-05-03 12:22:30|14565.6|14550.6|14565.6|14550.6|14565.6|14550.6|14565.6|14550.6|1
1651580580000|2022-05-03 12:23:00|14566.1|14551.1|14573.1|14548.1|14573.1|14551.1|14566.1|14548.1|5
1651580600000|2022-05-03 12:23:20|14573.7|14548.7|14573.7|14548.7|14573.7|14548.7|14573.7|14548.7|1
1651580610000|2022-05-03 12:23:30|14573.9|14548.9|14591.6|14554.1|14592.5|14555|14573.9|14548.9|11
1651580620000|2022-05-03 12:23:40|14592|14554.5|14592.6|14555.1|14592.6|14555.1|14592|14554.5|0
1651580640000|2022-05-03 12:24:00|14584.7|14559.7|14564.8|14549.8|14584.7|14563.7|14564.8|14549.8|4
1651580650000|2022-05-03 12:24:10|14564.2|14549.2|14558.8|14543.8|14564.2|14549.2|14558.8|14543.8|1
1651580660000|2022-05-03 12:24:20|14557.1|14542.1|14555.7|14540.7|14557.1|14542.1|14555.7|14540.7|0
1651580670000|2022-05-03 12:24:30|14555.2|14540.2|14552.5|14537.5|14555.2|14540.2|14552.5|14537.5|0
1651580680000|2022-05-03 12:24:40|14552.2|14537.2|14547.2|14532.2|14552.2|14537.2|14547.2|14532.2|1
1651580690000|2022-05-03 12:24:50|14546.8|14531.8|14545.3|14530.3|14546.8|14531.8|14545.3|14530.3|1
1651580700000|2022-05-03 12:25:00|14545.2|14530.2|14551.7|14536.7|14551.7|14536.7|14543.7|14528.7|6
1651580710000|2022-05-03 12:25:10|14552.7|14537.7|14553.7|14538.7|14553.7|14538.7|14552.7|14537.7|0
1651580720000|2022-05-03 12:25:20|14555.2|14540.2|14556.2|14541.2|14556.2|14541.2|14555.2|14540.2|0
1651580730000|2022-05-03 12:25:30|14556.6|14541.6|14559.6|14544.6|14559.6|14544.6|14556.6|14541.6|0
1651580740000|2022-05-03 12:25:40|14560.1|14545.1|14560.2|14545.2|14560.2|14545.2|14560.1|14545.1|0
1651580750000|2022-05-03 12:25:50|14561|14546|14564.7|14549.7|14564.7|14549.7|14561|14546|1
1651580760000|2022-05-03 12:26:00|14564.2|14549.2|14560.9|14545.9|14564.7|14549.2|14555.2|14539.7|1
1651580790000|2022-05-03 12:26:30|14560.4|14545.4|14560.4|14545.4|14560.4|14545.4|14560.4|14545.4|0
1651580800000|2022-05-03 12:26:40|14562.6|14537.6|14560.5|14535.5|14562.6|14537.6|14560.5|14535.5|0
1651580810000|2022-05-03 12:26:50|14558.1|14533.1|14558.1|14533.1|14558.1|14533.1|14558.1|14533.1|1
1651580820000|2022-05-03 12:27:00|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|0
1651580830000|2022-05-03 12:27:10|14552.8|14537.8|14551.2|14536.2|14553|14538|14551.2|14536.2|0
1651580840000|2022-05-03 12:27:20|14551.6|14536.6|14555.6|14540.6|14561.4|14540.6|14551.6|14536.4|1
1651580850000|2022-05-03 12:27:30|14559.5|14544.5|14559.9|14544.9|14559.9|14544.9|14559.5|14544.5|0
1651580860000|2022-05-03 12:27:40|14560.4|14545.4|14581.7|14556.7|14587.4|14556.7|14560.4|14539.2|22
1651580870000|2022-05-03 12:27:50|14581.3|14556.3|14582.2|14557.2|14582.2|14557.2|14581.2|14556.2|4
1651580880000|2022-05-03 12:28:00|14581.8|14556.8|14580.2|14555.2|14581.8|14556.8|14579.8|14554.8|3
1651580890000|2022-05-03 12:28:10|14576|14561|14576.4|14561.4|14576.4|14561.4|14576|14561|0
1651580900000|2022-05-03 12:28:20|14582.2|14557.2|14583.2|14558.2|14583.2|14558.2|14582.2|14557.2|4
1651580910000|2022-05-03 12:28:30|14579.2|14564.2|14579.2|14564.2|14579.2|14564.2|14579.2|14564.2|1
1651580920000|2022-05-03 12:28:40|14580.1|14565.1|14580.7|14565.7|14580.7|14565.7|14580.1|14565.1|0
1651580930000|2022-05-03 12:28:50|14581.1|14566.1|14561.6|14546.6|14581.2|14566.2|14561.6|14546.6|9
1651580940000|2022-05-03 12:29:00|14561.3|14546.3|14562.2|14547.2|14562.2|14547.2|14560|14545|1
1651580960000|2022-05-03 12:29:20|14563.7|14548.7|14563.7|14548.7|14563.7|14548.7|14563.7|14548.7|0
1651580980000|2022-05-03 12:29:40|14564|14549|14564|14549|14564|14549|14564|14549|0
1651580990000|2022-05-03 12:29:50|14564.3|14549.3|14564.8|14549.8|14564.8|14549.8|14564.3|14549.3|0
1651581000000|2022-05-03 12:30:00|14564.9|14549.9|14559.4|14544.4|14564.9|14549.9|14559.4|14544.4|4
1651581010000|2022-05-03 12:30:10|14563.6|14548.6|14564.6|14549.6|14564.6|14549.6|14563.6|14548.6|1
1651581020000|2022-05-03 12:30:20|14566.2|14551.2|14563.6|14548.6|14567.5|14552.5|14563.6|14548.6|1
1651581030000|2022-05-03 12:30:30|14564|14549|14564.1|14549.1|14564.1|14549.1|14564|14549|1
1651581040000|2022-05-03 12:30:40|14563.7|14548.7|14562.4|14547.4|14563.7|14548.7|14562.4|14547.4|0
1651581060000|2022-05-03 12:31:00|14562.9|14547.9|14562.9|14547.9|14562.9|14547.9|14562.9|14547.9|0
1651581070000|2022-05-03 12:31:10|14563.7|14548.7|14561.2|14546.2|14563.7|14548.7|14561.2|14546.2|0
1651581090000|2022-05-03 12:31:30|14560.7|14545.7|14546.9|14531.9|14560.7|14545.7|14546.5|14531.5|4
1651581100000|2022-05-03 12:31:40|14546.3|14531.3|14546.5|14531.5|14547|14532|14545.6|14530.6|0
1651581110000|2022-05-03 12:31:50|14546.9|14531.9|14548|14533|14548|14533|14546.9|14531.9|0
1651581120000|2022-05-03 12:32:00|14549|14534|14556.4|14541.4|14556.4|14541.4|14549|14534|2
1651581140000|2022-05-03 12:32:20|14555.6|14540.6|14555.7|14540.7|14555.7|14540.7|14550.8|14535.8|8
1651581150000|2022-05-03 12:32:30|14556.2|14541.2|14556.2|14541.2|14556.2|14541.2|14556.2|14541.2|0
1651581170000|2022-05-03 12:32:50|14556.4|14541.4|14552|14537|14556.8|14541.8|14551.6|14536.6|1
1651581180000|2022-05-03 12:33:00|14551.6|14536.6|14551.1|14536.1|14552.1|14537.1|14550.8|14535.8|0
1651581190000|2022-05-03 12:33:10|14551|14536|14551|14536|14551|14536|14551|14536|0
1651581210000|2022-05-03 12:33:30|14550.1|14535.1|14550.5|14535.5|14550.5|14535.5|14550.1|14535.1|0
1651581220000|2022-05-03 12:33:40|14550.1|14535.1|14550.2|14535.2|14551.6|14536.6|14550.1|14535.1|0
1651581230000|2022-05-03 12:33:50|14549.5|14534.5|14548.8|14533.8|14549.8|14534.8|14548.8|14533.8|0
1651581240000|2022-05-03 12:34:00|14548.4|14533.4|14547.9|14532.9|14548.4|14533.4|14547.9|14532.9|0
1651581250000|2022-05-03 12:34:10|14546.9|14531.9|14547.3|14532.3|14547.3|14532.3|14546.5|14531.5|0
1651581270000|2022-05-03 12:34:30|14547.1|14532.1|14547.1|14532.1|14547.1|14532.1|14547.1|14532.1|0
1651581280000|2022-05-03 12:34:40|14546.3|14531.3|14568.1|14553.1|14568.5|14553.5|14546.3|14531.3|1
1651581290000|2022-05-03 12:34:50|14568.2|14553.2|14568.6|14553.6|14568.6|14553.6|14568.2|14553.2|1
1651581310000|2022-05-03 12:35:10|||||||||1
1651581320000|2022-05-03 12:35:20|14568.4|14553.4|14568.9|14553.9|14568.9|14553.9|14568.4|14553.4|2
1651581330000|2022-05-03 12:35:30|14569.4|14554.4|14575.9|14560.9|14575.9|14560.9|14569.4|14554.4|2
1651581340000|2022-05-03 12:35:40|14576|14561|14576|14561|14576|14561|14576|14561|1
1651581350000|2022-05-03 12:35:50|14576.4|14561.4|14575.5|14560.5|14576.4|14561.4|14575.5|14560.5|1
1651581360000|2022-05-03 12:36:00|14575.1|14560.1|14585.5|14570.5|14585.5|14570.5|14575.1|14560.1|2
1651581380000|2022-05-03 12:36:20|14584.7|14569.7|14582.5|14567.5|14584.7|14569.7|14579.7|14564.7|1
1651581390000|2022-05-03 12:36:30|14582.1|14567.1|14578|14563|14582.4|14567.4|14578|14563|1
1651581400000|2022-05-03 12:36:40|14576.7|14561.7|14573.8|14558.8|14576.7|14561.7|14573.8|14558.8|1
1651581410000|2022-05-03 12:36:50|14574.6|14559.6|14574.6|14559.6|14574.6|14559.6|14574.6|14559.6|0
1651581420000|2022-05-03 12:37:00|14575.5|14560.5|14576.5|14561.5|14576.5|14561.5|14575.5|14560.5|0
1651581430000|2022-05-03 12:37:10|14577.4|14562.4|14584.6|14569.6|14584.7|14569.7|14577.4|14562.4|4
1651581440000|2022-05-03 12:37:20|14578.1|14563.1|14573.7|14558.7|14578.1|14563.1|14573.7|14558.7|1
1651581460000|2022-05-03 12:37:40|14574.1|14559.1|14574|14559|14574.1|14559.1|14574|14559|0
1651581470000|2022-05-03 12:37:50|14573.6|14558.6|14571.5|14556.5|14573.6|14558.6|14571.5|14556.5|1
1651581480000|2022-05-03 12:38:00|14571.2|14556.2|14564.8|14539.8|14571.2|14556.2|14564.8|14539.8|14
1651581490000|2022-05-03 12:38:10|14563.5|14538.5|14563.5|14538.5|14563.5|14538.5|14563.5|14538.5|0
1651581510000|2022-05-03 12:38:30|14563.4|14538.4|14556.5|14541.5|14563.4|14543.4|14556.5|14538.4|2
1651581520000|2022-05-03 12:38:40|14556.1|14541.1|14556|14541|14556.1|14541.1|14556|14541|0
1651581530000|2022-05-03 12:38:50|14555.5|14540.5|14555.5|14540.5|14555.5|14540.5|14555.5|14540.5|0
1651581540000|2022-05-03 12:39:00|14552.4|14537.4|14557.5|14542.5|14573.2|14542.5|14551.5|14535.7|4
1651581550000|2022-05-03 12:39:10|14557.1|14542.1|14571.2|14546.2|14571.2|14546.2|14557.1|14542.1|6
1651581570000|2022-05-03 12:39:30|14565.8|14550.8|14569.3|14544.3|14569.3|14550.8|14565.8|14544.3|0
1651581580000|2022-05-03 12:39:40|14564.7|14549.7|14564.3|14549.3|14564.7|14549.7|14564.3|14549.3|1
1651581590000|2022-05-03 12:39:50|14563.1|14548.1|14562.3|14547.3|14563.1|14548.1|14562.3|14547.3|1
1651581600000|2022-05-03 12:40:00|14565.1|14550.1|14564.3|14549.3|14565.1|14550.1|14564.3|14549.3|0
1651581610000|2022-05-03 12:40:10|14558.5|14543.5|14558.9|14543.9|14560.5|14545.5|14557.5|14542.5|1
1651581620000|2022-05-03 12:40:20|14555.9|14540.9|14553|14538|14556|14541|14553|14538|0
1651581630000|2022-05-03 12:40:30|14551.3|14536.3|14551.8|14536.8|14551.8|14536.8|14549.8|14534.8|0
1651581640000|2022-05-03 12:40:40|14551.4|14536.4|14549.5|14534.5|14551.4|14536.4|14549.5|14534.5|0
1651581650000|2022-05-03 12:40:50|14549.9|14534.9|14549.5|14534.5|14549.9|14534.9|14549.5|14534.5|1
1651581670000|2022-05-03 12:41:10|14551.9|14526.9|14552|14527|14552|14527|14551.9|14526.9|1
1651581680000|2022-05-03 12:41:20|14548.8|14533.8|14549.2|14534.2|14549.2|14534.2|14548.8|14533.8|1
1651581690000|2022-05-03 12:41:30|14548.5|14533.5|14550.9|14535.9|14550.9|14535.9|14548.5|14533.5|4
1651581700000|2022-05-03 12:41:40|14550.6|14535.6|14547.6|14532.6|14550.6|14535.6|14547.6|14532.6|0
1651581710000|2022-05-03 12:41:50|14546.8|14531.8|14546.9|14531.9|14547.2|14532.2|14546.8|14531.8|0
1651581720000|2022-05-03 12:42:00|||||||||1
1651581730000|2022-05-03 12:42:10|14547.3|14532.3|14579.4|14564.4|14579.4|14564.4|14547.3|14532.3|39
1651581740000|2022-05-03 12:42:20|14581|14566|14581.3|14566.3|14581.3|14566.3|14581|14566|0
1651581750000|2022-05-03 12:42:30|14581.8|14566.8|14580.2|14565.2|14582.3|14567.3|14580.2|14565.2|4
1651581760000|2022-05-03 12:42:40|14579.7|14564.7|14580.2|14565.2|14580.2|14565.2|14579.7|14564.7|0
1651581770000|2022-05-03 12:42:50|14580|14565|14581.6|14566.6|14581.6|14566.6|14579.1|14564.1|1
1651581800000|2022-05-03 12:43:20|14582.1|14567.1|14582.1|14567.1|14582.1|14567.1|14582.1|14567.1|0
1651581820000|2022-05-03 12:43:40|14582|14567|14580.6|14565.6|14582|14567|14580.6|14565.6|1
1651581830000|2022-05-03 12:43:50|14580.8|14565.8|14581.4|14566.4|14581.7|14566.7|14580.8|14565.8|4
1651581840000|2022-05-03 12:44:00|14581.3|14566.3|14580.3|14565.3|14581.3|14566.3|14580.3|14565.3|2
1651581850000|2022-05-03 12:44:10|||||||||1
1651581860000|2022-05-03 12:44:20|14581.5|14566.5|14583.4|14568.4|14583.4|14568.4|14581.5|14566.5|1
1651581870000|2022-05-03 12:44:30|14583.5|14568.5|14583.9|14568.9|14583.9|14568.9|14583.5|14568.5|0
1651581880000|2022-05-03 12:44:40|14583.4|14568.4|14581|14566|14583.4|14568.4|14580.9|14565.9|1
1651581890000|2022-05-03 12:44:50|14581.4|14566.4|14581.5|14566.5|14581.5|14566.5|14581.4|14566.4|0
1651581900000|2022-05-03 12:45:00|14581.9|14566.9|14583|14568|14583|14568|14581.9|14566.9|0
1651581910000|2022-05-03 12:45:10|14583.5|14568.5|14583.1|14568.1|14583.5|14568.5|14583.1|14568.1|1
1651581920000|2022-05-03 12:45:20|14590.2|14575.2|14590.5|14575.5|14590.5|14575.5|14589.6|14574.6|4
1651581930000|2022-05-03 12:45:30|14590.6|14575.6|14593.2|14578.2|14593.2|14578.2|14590.6|14575.6|3
1651581940000|2022-05-03 12:45:40|14594|14579|14610.9|14595.9|14611.3|14596.3|14592.9|14577.9|24
1651581950000|2022-05-03 12:45:50|14611.7|14596.7|14600.4|14585.4|14611.7|14596.7|14600.4|14585.4|7
1651581960000|2022-05-03 12:46:00|14599.2|14584.2|14599.2|14584.2|14599.2|14584.2|14599.2|14584.2|4
1651581970000|2022-05-03 12:46:10|14598.3|14583.3|14596.3|14581.3|14598.3|14583.3|14596.3|14581.3|2
1651581990000|2022-05-03 12:46:30|14596.2|14581.2|14595.8|14580.8|14596.2|14581.2|14595.8|14580.8|1
1651582000000|2022-05-03 12:46:40|14596.6|14581.6|14596.6|14581.6|14596.6|14581.6|14596.6|14581.6|3
1651582010000|2022-05-03 12:46:50|14597|14582|14597.3|14582.3|14597.5|14582.5|14597|14582|3
1651582020000|2022-05-03 12:47:00|14597.4|14582.4|14598.4|14583.4|14598.4|14583.4|14597.4|14582.4|0
1651582030000|2022-05-03 12:47:10|14598.5|14583.5|14598.5|14583.5|14598.5|14583.5|14598.5|14583.5|0
1651582040000|2022-05-03 12:47:20|14597.2|14582.2|14598.5|14583.5|14598.5|14583.5|14597|14582|0
1651582050000|2022-05-03 12:47:30|14598.9|14583.9|14595.9|14580.9|14599|14584|14595.9|14580.9|5
1651582060000|2022-05-03 12:47:40|14598.3|14583.3|14598.4|14583.4|14598.8|14583.8|14598.3|14583.3|1
1651582070000|2022-05-03 12:47:50|14598.3|14583.3|14599.2|14584.2|14599.2|14584.2|14595.3|14580.3|5
1651582080000|2022-05-03 12:48:00|14599.3|14584.3|14608.3|14593.3|14608.4|14593.3|14599.3|14582.9|4
1651582090000|2022-05-03 12:48:10|14608.7|14593.7|14608.8|14593.8|14608.8|14593.8|14608.7|14593.7|2
1651582110000|2022-05-03 12:48:30|14608.5|14593.5|14608.5|14583.5|14608.5|14593.5|14608.5|14583.5|5
1651582120000|2022-05-03 12:48:40|14608.2|14583.2|14609.4|14584.4|14609.4|14587.3|14602.3|14582.3|2
1651582130000|2022-05-03 12:48:50|14606.5|14591.5|14607.9|14582.9|14607.9|14591.5|14606.5|14582.9|1
1651582140000|2022-05-03 12:49:00|14602.1|14587.1|14601.3|14586.3|14602.1|14587.1|14601.3|14586.3|1
1651582150000|2022-05-03 12:49:10|14601.9|14586.9|14602.7|14587.7|14602.7|14587.7|14601|14586|2
1651582160000|2022-05-03 12:49:20|14603.1|14588.1|14602.7|14587.7|14603.2|14588.2|14602.7|14587.7|1
1651582170000|2022-05-03 12:49:30|14601.8|14586.8|14601.6|14586.6|14601.8|14586.8|14601.4|14586.4|4
1651582180000|2022-05-03 12:49:40|14597.1|14582.1|14596.7|14581.7|14597.1|14582.1|14593.6|14578.6|4
1651582190000|2022-05-03 12:49:50|14597.1|14582.1|14595.5|14580.5|14597.1|14582.1|14595.5|14580.5|1
1651582200000|2022-05-03 12:50:00|14595.9|14580.9|14596.3|14581.3|14596.7|14581.7|14595.9|14580.9|0
1651582210000|2022-05-03 12:50:10|14596.9|14581.9|14596.9|14581.9|14596.9|14581.9|14596.9|14581.9|0
1651582220000|2022-05-03 12:50:20|14596.6|14581.6|14598.2|14583.2|14598.2|14583.2|14596.2|14581.2|4
1651582230000|2022-05-03 12:50:30|14599.2|14584.2|14576.1|14561.1|14599.2|14584.2|14576.1|14561.1|1
1651582240000|2022-05-03 12:50:40|14577.6|14562.6|14572.1|14557.1|14577.6|14562.6|14572.1|14557.1|5
1651582250000|2022-05-03 12:50:50|14572.5|14557.5|14574.3|14559.3|14574.3|14559.3|14572.5|14557.5|0
1651582260000|2022-05-03 12:51:00|14575.5|14560.5|14575.6|14560.6|14575.6|14560.6|14575.5|14560.5|0
1651582270000|2022-05-03 12:51:10|14575.5|14560.5|14578.5|14563.5|14578.5|14563.5|14575.5|14560.5|7
1651582280000|2022-05-03 12:51:20|14581.4|14566.4|14577|14562|14584|14569|14577|14562|6
1651582300000|2022-05-03 12:51:40|14576.2|14561.2|14576.5|14561.5|14576.5|14561.5|14575.6|14560.6|0
1651582310000|2022-05-03 12:51:50|14575.6|14560.6|14576|14561|14576|14561|14575.6|14560.6|1
1651582320000|2022-05-03 12:52:00|14575.6|14560.6|14576.1|14561.1|14576.5|14561.5|14575.6|14560.6|1
1651582350000|2022-05-03 12:52:30|14575.6|14560.6|14580.9|14565.9|14580.9|14565.9|14574.2|14559.2|2
1651582360000|2022-05-03 12:52:40|14581|14566|14578.8|14563.8|14581|14566|14578|14563|2
1651582370000|2022-05-03 12:52:50|14578.9|14563.9|14563|14538|14585.8|14563.9|14562.3|14532.8|19
1651582380000|2022-05-03 12:53:00|14563.1|14538.1|14570.1|14555.1|14579.1|14564.1|14563.1|14538.1|7
1651582390000|2022-05-03 12:53:10|14569.7|14554.7|14569.7|14554.7|14569.7|14554.7|14569.7|14554.7|0
1651582400000|2022-05-03 12:53:20|14570.2|14555.2|14568.2|14553.2|14570.7|14555.7|14568.2|14553.2|2
1651582410000|2022-05-03 12:53:30|14567.8|14552.8|14567.7|14552.7|14567.8|14552.8|14567.7|14552.7|0
1651582420000|2022-05-03 12:53:40|14565.6|14550.6|14564.6|14549.6|14565.6|14550.6|14564.2|14549.2|1
1651582430000|2022-05-03 12:53:50|14569.2|14554.2|14567.6|14552.6|14569.2|14554.2|14567.6|14552.6|2
1651582440000|2022-05-03 12:54:00|||||||||1
1651582450000|2022-05-03 12:54:10|14567.5|14552.5|14567.5|14552.5|14567.5|14552.5|14567.5|14552.5|1
1651582470000|2022-05-03 12:54:30|14579.1|14554.1|14590.5|14553|14590.5|14554.1|14579.1|14549.1|2
1651582480000|2022-05-03 12:54:40|14592.1|14554.6|14588|14563|14592.1|14568.4|14583.4|14554.6|1
1651582490000|2022-05-03 12:54:50|14583.3|14568.3|14583.3|14568.3|14583.3|14568.3|14583.3|14568.3|0
1651582500000|2022-05-03 12:55:00|14583.7|14568.7|14594.3|14579.3|14597.1|14579.3|14583.7|14568.7|2
1651582510000|2022-05-03 12:55:10|14594.8|14579.8|14588.7|14573.7|14594.8|14579.8|14588.7|14573.7|0
1651582520000|2022-05-03 12:55:20|14590.3|14575.3|14597.2|14572.2|14597.2|14575.7|14588.3|14572.2|5
1651582530000|2022-05-03 12:55:30|14597.9|14572.9|14591|14576|14597.9|14576|14591|14571.5|3
1651582540000|2022-05-03 12:55:40|14589.5|14574.5|14585.9|14570.9|14591.6|14574.5|14585.5|14566.6|6
1651582550000|2022-05-03 12:55:50|14585.8|14570.8|14579.3|14564.3|14586.2|14570.8|14579.3|14559.8|2
1651582560000|2022-05-03 12:56:00|14579.2|14564.2|14580.9|14555.9|14580.9|14564.2|14576.4|14555.9|0
1651582570000|2022-05-03 12:56:10|14580.8|14555.8|14580.8|14555.8|14580.8|14555.8|14580.8|14555.8|0
1651582580000|2022-05-03 12:56:20|14580.6|14555.6|14570.6|14555.6|14580.6|14557.9|14570.6|14553.5|1
1651582590000|2022-05-03 12:56:30|14570.5|14555.5|14570.5|14555.5|14570.5|14555.5|14570.5|14555.5|0
1651582600000|2022-05-03 12:56:40|14570.9|14555.9|14576.4|14561.4|14581.7|14566.1|14570.9|14555.9|3
1651582610000|2022-05-03 12:56:50|14577.6|14562.6|14577.2|14562.2|14578.1|14563.1|14577.2|14562.2|2
1651582620000|2022-05-03 12:57:00|14577.1|14562.1|14577.1|14562.1|14577.1|14562.1|14577.1|14562.1|0
1651582630000|2022-05-03 12:57:10|14578.9|14563.9|14578.5|14563.5|14578.9|14563.9|14578.5|14563.5|5
1651582640000|2022-05-03 12:57:20|14578.4|14563.4|14579.8|14564.8|14579.8|14564.8|14578.4|14563.4|17
1651582650000|2022-05-03 12:57:30|14579.7|14564.7|14593.5|14578.5|14593.5|14578.5|14579.6|14564.6|41
1651582660000|2022-05-03 12:57:40|14608.4|14583.4|14614.8|14577.3|14614.8|14584.6|14606.6|14573.8|34
1651582670000|2022-05-03 12:57:50|14614.7|14577.2|14606.6|14591.6|14614.7|14591.6|14605.6|14577.2|1
1651582680000|2022-05-03 12:58:00|14606.1|14591.1|14608.5|14593.5|14609|14594|14601.8|14586.8|20
1651582690000|2022-05-03 12:58:10|14608.8|14593.8|14608.1|14593.1|14611.9|14596.9|14608.1|14593.1|17
1651582700000|2022-05-03 12:58:20|14609.5|14594.5|14607.6|14592.6|14609.5|14594.5|14607.6|14592.6|14
1651582710000|2022-05-03 12:58:30|14607.5|14592.5|14595.7|14580.7|14611.5|14596.5|14595.7|14580.7|11
1651582720000|2022-05-03 12:58:40|14595.3|14580.3|14594.3|14579.3|14595.3|14580.3|14594.3|14579.3|1
1651582730000|2022-05-03 12:58:50|14594.2|14579.2|14598.8|14583.8|14599.7|14584.7|14594.2|14579.2|5
1651582740000|2022-05-03 12:59:00|14598.4|14583.4|14599.6|14584.6|14603.4|14585.4|14597.6|14578|1
1651582750000|2022-05-03 12:59:10|14596.7|14581.7|14595.1|14580.1|14596.7|14581.7|14593.6|14578.6|0
1651582760000|2022-05-03 12:59:20|14595.2|14580.2|14599|14584|14599.4|14584.4|14595.2|14580.2|3
1651582770000|2022-05-03 12:59:30|14598.6|14583.6|14596.4|14581.4|14598.6|14583.6|14595.6|14580.6|2
1651582780000|2022-05-03 12:59:40|14596.5|14581.5|14587.9|14572.9|14596.5|14581.5|14587.9|14572.9|7
1651582790000|2022-05-03 12:59:50|14587.5|14572.5|14584.4|14569.4|14589.5|14574.5|14579.6|14564.6|6
1651582800000|2022-05-03 13:00:00|14583.8|14568.8|14570.8|14555.8|14583.8|14568.8|14570.8|14555.8|1
1651582810000|2022-05-03 13:00:10|14587|14562|14558|14543|14587|14562|14557.6|14542.6|20
1651582820000|2022-05-03 13:00:20|14556.8|14541.8|14552.8|14537.8|14560.3|14541.8|14552.4|14534.9|3
1651582830000|2022-05-03 13:00:30|14554|14539|14553|14538|14560.2|14545.2|14552.5|14537.5|3
1651582840000|2022-05-03 13:00:40|14560|14545|14555.5|14540.5|14560|14545|14555.5|14540.5|2
1651582850000|2022-05-03 13:00:50|14554.7|14539.7|14551.9|14536.9|14554.7|14539.7|14546.1|14531.1|16
1651582860000|2022-05-03 13:01:00|14551.8|14536.8|14550.3|14535.3|14551.8|14536.8|14546.9|14531.9|9
1651582870000|2022-05-03 13:01:10|14551|14536|14535.6|14520.6|14551|14536|14535.6|14520.6|10
1651582880000|2022-05-03 13:01:20|14535.1|14520.1|14531.4|14516.4|14535.1|14520.1|14531.4|14516.4|3
1651582890000|2022-05-03 13:01:30|14531|14516|14511.9|14496.9|14531|14516|14510.3|14495.3|48
1651582900000|2022-05-03 13:01:40|14511.8|14496.8|14512|14497|14513.1|14498.1|14511.8|14496.8|3
1651582910000|2022-05-03 13:01:50|14510.5|14495.5|14511.5|14496.5|14511.6|14496.6|14509.5|14494.5|7
1651582920000|2022-05-03 13:02:00|14511|14496|14508.4|14493.4|14511|14496|14508.4|14493.4|41
1651582930000|2022-05-03 13:02:10|14508|14493|14503.7|14488.7|14508|14493|14503.7|14488.7|3
1651582940000|2022-05-03 13:02:20|14502.3|14487.3|14497.3|14482.3|14502.3|14487.3|14497.3|14482.3|1
1651582950000|2022-05-03 13:02:30|14497.2|14482.2|14496.2|14481.2|14500|14485|14496.2|14481.2|2
1651582960000|2022-05-03 13:02:40|14500.6|14485.6|14498.2|14483.2|14500.6|14485.6|14498.2|14483.2|4
1651582970000|2022-05-03 13:02:50|14497.7|14482.7|14495.4|14480.4|14497.7|14482.7|14495.4|14480.4|3
1651582980000|2022-05-03 13:03:00|14493.3|14478.3|14492.8|14477.8|14494.9|14479.9|14492.8|14477.8|2
1651582990000|2022-05-03 13:03:10|14492.9|14477.9|14486.8|14471.8|14492.9|14477.9|14486.4|14471.4|10
1651583000000|2022-05-03 13:03:20|14486.4|14471.4|14487.9|14472.9|14489.2|14474.2|14485.4|14470.4|3
1651583010000|2022-05-03 13:03:30|14487.8|14472.8|14496.7|14481.7|14496.7|14481.7|14487|14472|5
1651583020000|2022-05-03 13:03:40|14495.3|14480.3|14493.7|14478.7|14495.3|14480.3|14493.7|14478.7|0
1651583030000|2022-05-03 13:03:50|14491.3|14476.3|14488.7|14473.7|14491.3|14476.3|14488.2|14473.2|5
1651583040000|2022-05-03 13:04:00|14489.5|14474.5|14497.5|14482.5|14497.9|14482.9|14489.5|14474.5|8
1651583050000|2022-05-03 13:04:10|14497.3|14482.3|14497.9|14482.9|14498.7|14483.7|14497.3|14482.3|3
1651583060000|2022-05-03 13:04:20|14497.1|14482.1|14496.9|14481.9|14497.1|14482.1|14496.9|14481.9|0
1651583090000|2022-05-03 13:04:50|14495.5|14480.5|14488.7|14473.7|14495.5|14480.5|14488.7|14473.7|4
1651583100000|2022-05-03 13:05:00|14491.6|14476.6|14492.4|14477.4|14493.4|14478.4|14491.6|14476.6|2
1651583110000|2022-05-03 13:05:10|14492|14477|14492.4|14477.4|14492.4|14477.4|14491.4|14476.4|1
1651583120000|2022-05-03 13:05:20|14492|14477|14499.4|14484.4|14500.4|14485.4|14490.9|14475.9|1
1651583130000|2022-05-03 13:05:30|14497.9|14482.9|14495.8|14480.8|14497.9|14482.9|14495.8|14480.8|0
1651583140000|2022-05-03 13:05:40|14495|14480|14497.6|14482.6|14500.2|14485.2|14494.8|14479.8|1
1651583150000|2022-05-03 13:05:50|14498.1|14483.1|14501.6|14486.6|14501.6|14486.6|14497.3|14482.3|3
1651583160000|2022-05-03 13:06:00|14501.5|14486.5|14504.7|14489.7|14507.5|14492.5|14501|14486|3
1651583170000|2022-05-03 13:06:10|14505.1|14490.1|14503.4|14488.4|14505.1|14490.1|14503.4|14488.4|0
1651583180000|2022-05-03 13:06:20|14504.3|14489.3|14503.8|14488.8|14504.3|14489.3|14503.8|14488.8|1
1651583190000|2022-05-03 13:06:30|14503.4|14488.4|14520|14505|14520.6|14505|14503.4|14488.4|4
1651583200000|2022-05-03 13:06:40|14518.1|14503.1|14520|14505|14520.4|14505.4|14516.6|14501.6|0
1651583210000|2022-05-03 13:06:50|14518.6|14503.6|14519|14504|14519|14504|14517.1|14502.1|1
1651583220000|2022-05-03 13:07:00|14519.4|14504.4|14517.6|14502.6|14519.4|14504.4|14517.6|14502.6|1
1651583230000|2022-05-03 13:07:10|14515.2|14500.2|14517.6|14502.6|14518|14503|14515.1|14500.1|6
1651583250000|2022-05-03 13:07:30|14518.3|14503.3|14518.5|14503.5|14518.5|14503.5|14518.3|14503.3|0
1651583260000|2022-05-03 13:07:40|14519.9|14504.9|14520.3|14505.3|14520.8|14505.8|14519.9|14504.9|4
1651583270000|2022-05-03 13:07:50|14520.4|14505.4|14519.1|14504.1|14520.4|14505.4|14517.1|14502.1|2
1651583280000|2022-05-03 13:08:00|14519.6|14504.6|14538.6|14513.6|14538.6|14513.6|14518.8|14503.8|10
1651583290000|2022-05-03 13:08:10|14539|14514|14539.1|14514.1|14539.1|14514.1|14539|14514|0
1651583300000|2022-05-03 13:08:20|14537.9|14512.9|14522.3|14507.3|14537.9|14515.8|14522.3|14507.3|2
1651583310000|2022-05-03 13:08:30|14522.4|14507.4|14521.5|14506.5|14522.4|14507.4|14521.1|14506.1|2
1651583320000|2022-05-03 13:08:40|14521.4|14506.4|14521.4|14506.4|14521.4|14506.4|14521.4|14506.4|0
1651583340000|2022-05-03 13:09:00|14521.5|14506.5|14516.2|14501.2|14521.5|14506.5|14516.2|14501.2|0
1651583350000|2022-05-03 13:09:10|14515.8|14500.8|14519.6|14504.6|14523.8|14504.6|14512.7|14497.7|6
1651583360000|2022-05-03 13:09:20|14518|14503|14517.5|14502.5|14518.4|14503.4|14516.6|14501.6|0
1651583370000|2022-05-03 13:09:30|14517.1|14502.1|14522.1|14507.1|14522.1|14507.1|14516.6|14501.6|0
1651583380000|2022-05-03 13:09:40|14522.2|14507.2|14522.2|14507.2|14522.2|14507.2|14522.2|14507.2|0
1651583400000|2022-05-03 13:10:00|14522.6|14507.6|14533.3|14518.3|14533.3|14518.3|14522.6|14507.6|5
1651583420000|2022-05-03 13:10:20|14533.4|14518.4|14529.3|14514.3|14533.4|14518.4|14528.9|14513.9|3
1651583430000|2022-05-03 13:10:30|14529.2|14514.2|14528.4|14513.4|14529.2|14514.2|14528|14513|0
1651583440000|2022-05-03 13:10:40|14529.3|14514.3|14523|14508|14529.3|14514.3|14523|14508|8
1651583450000|2022-05-03 13:10:50|14523.8|14508.8|14524|14509|14524.2|14509.2|14523.4|14508.4|0
1651583460000|2022-05-03 13:11:00|14523.6|14508.6|14523.9|14508.9|14524.4|14509.4|14523.2|14508.2|0
1651583470000|2022-05-03 13:11:10|14523.8|14508.8|14523.8|14508.8|14523.8|14508.8|14523.8|14508.8|0
1651583480000|2022-05-03 13:11:20|14523.4|14508.4|14523.8|14508.8|14523.8|14508.8|14523.4|14508.4|0
1651583490000|2022-05-03 13:11:30|14524.3|14509.3|14513.3|14498.3|14524.6|14509.6|14512.9|14497.9|1
1651583500000|2022-05-03 13:11:40|14512.9|14497.9|14521.8|14506.8|14521.8|14506.8|14512.9|14497.9|7
1651583510000|2022-05-03 13:11:50|14521.7|14506.7|14517.6|14502.6|14521.7|14506.7|14517.3|14502.3|2
1651583520000|2022-05-03 13:12:00|14518.4|14503.4|14518.6|14503.6|14518.6|14503.6|14518.4|14503.4|0
1651583530000|2022-05-03 13:12:10|14518.4|14503.4|14516.6|14501.6|14518.4|14503.4|14516.6|14501.6|1
1651583540000|2022-05-03 13:12:20|14512.7|14497.7|14510.9|14495.9|14512.7|14497.7|14510.9|14495.9|1
1651583550000|2022-05-03 13:12:30|14509.9|14494.9|14509.9|14494.9|14509.9|14494.9|14509.4|14494.4|0
1651583560000|2022-05-03 13:12:40|14512|14497|14511.4|14496.4|14512|14497|14511.4|14496.4|0
1651583570000|2022-05-03 13:12:50|14508.6|14493.6|14508|14493|14508.6|14493.6|14508|14493|2
1651583580000|2022-05-03 13:13:00|14507.6|14492.6|14506.9|14491.9|14507.6|14492.6|14506.9|14491.9|2
1651583590000|2022-05-03 13:13:10|14506.5|14491.5|14506.5|14491.5|14506.5|14491.5|14506|14491|0
1651583600000|2022-05-03 13:13:20|14506|14491|14505.5|14490.5|14506|14491|14505.5|14490.5|0
1651583610000|2022-05-03 13:13:30|14504.3|14489.3|14500.9|14485.9|14504.3|14489.3|14500.9|14485.9|3
1651583620000|2022-05-03 13:13:40|14500.4|14485.4|14499.9|14484.9|14500.4|14485.4|14499.9|14484.9|1
1651583630000|2022-05-03 13:13:50|14497.9|14482.9|14490.3|14475.3|14499.5|14484.5|14490.3|14472.5|17
1651583640000|2022-05-03 13:14:00|14489.8|14474.8|14487.7|14472.7|14489.8|14474.8|14487.7|14472.7|3
1651583650000|2022-05-03 13:14:10|14488.2|14473.2|14476.5|14461.5|14488.5|14473.5|14476.5|14461.5|2
1651583660000|2022-05-03 13:14:20|14476|14461|14476.1|14461.1|14476.5|14461.5|14475.6|14460.6|3
1651583670000|2022-05-03 13:14:30|14475.7|14460.7|14475.1|14460.1|14476|14461|14475.1|14460.1|2
1651583680000|2022-05-03 13:14:40|14477.5|14462.5|14477.5|14462.5|14477.5|14462.5|14477.5|14462.5|5
1651583690000|2022-05-03 13:14:50|14478|14463|14478|14463|14478|14463|14478|14463|1
1651583700000|2022-05-03 13:15:00|14480|14465|14480|14465|14480|14465|14480|14465|3
1651583710000|2022-05-03 13:15:10|14481.8|14466.8|14481.8|14466.8|14481.8|14466.8|14481.8|14466.8|1
1651583740000|2022-05-03 13:15:40|14482.2|14467.2|14480.4|14465.4|14482.2|14467.2|14480.4|14465.4|2
1651583750000|2022-05-03 13:15:50|14481.2|14466.2|14473.4|14458.4|14481.3|14466.3|14471.3|14456.3|7
1651583760000|2022-05-03 13:16:00|14473.3|14458.3|14473.3|14458.3|14473.3|14458.3|14473.3|14458.3|1
1651583770000|2022-05-03 13:16:10|14472.8|14457.8|14472.2|14457.2|14472.8|14457.8|14472.2|14457.2|4
1651583780000|2022-05-03 13:16:20|14472.3|14457.3|14472.3|14457.3|14472.3|14457.3|14472.3|14457.3|2
1651583790000|2022-05-03 13:16:30|||||||||2
1651583800000|2022-05-03 13:16:40|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|1
1651583810000|2022-05-03 13:16:50|14468.6|14453.6|14464.8|14449.8|14468.6|14453.6|14464.8|14449.8|32
1651583820000|2022-05-03 13:17:00|14465.4|14450.4|14461.9|14446.9|14465.4|14450.4|14461.9|14446.9|11
1651583830000|2022-05-03 13:17:10|14462|14447|14456.6|14441.6|14462|14447|14456.6|14441.6|1
1651583860000|2022-05-03 13:17:40|14455.9|14440.9|14455.9|14440.9|14455.9|14440.9|14455.9|14440.9|0
1651583870000|2022-05-03 13:17:50|14456.5|14441.5|14457|14442|14457.4|14442.4|14453|14438|9
1651583880000|2022-05-03 13:18:00|14457.3|14442.3|14457|14442|14457.3|14442.3|14457|14442|0
1651583890000|2022-05-03 13:18:10|14456.9|14441.9|14448.4|14433.4|14456.9|14441.9|14448|14433|24
1651583920000|2022-05-03 13:18:40|14453.2|14438.2|14452.2|14437.2|14453.2|14438.2|14451.7|14436.7|9
1651583930000|2022-05-03 13:18:50|14455.1|14440.1|14455.1|14440.1|14455.1|14440.1|14455.1|14440.1|0
1651583940000|2022-05-03 13:19:00|14452.2|14437.2|14452.2|14437.2|14452.2|14437.2|14452.2|14437.2|11
1651583950000|2022-05-03 13:19:10|14452.3|14437.3|14453.6|14438.6|14453.6|14438.6|14452.3|14437.3|2
1651583960000|2022-05-03 13:19:20|14468|14443|14464.3|14449.3|14468|14449.3|14462.8|14443|8
1651583970000|2022-05-03 13:19:30|14463.8|14448.8|14465.3|14450.3|14465.3|14450.3|14463.8|14448.8|1
1651583980000|2022-05-03 13:19:40|14468.1|14453.1|14478.1|14463.1|14485.1|14470.1|14468.1|14453.1|7
1651583990000|2022-05-03 13:19:50|14475.6|14460.6|14475.6|14460.6|14475.6|14460.6|14475.6|14460.6|0
1651584000000|2022-05-03 13:20:00|14475.7|14460.7|14475.4|14460.4|14475.7|14460.7|14472.4|14457.4|1
1651584010000|2022-05-03 13:20:10|14478.7|14463.7|14487.5|14462.5|14488.8|14472.3|14478.7|14462.5|7
1651584020000|2022-05-03 13:20:20|14483.7|14468.7|14483.4|14468.4|14483.7|14468.7|14483.4|14468.4|0
1651584030000|2022-05-03 13:20:30|14482.9|14467.9|14482.5|14467.5|14482.9|14467.9|14482.5|14467.5|0
1651584040000|2022-05-03 13:20:40|14482.9|14467.9|14482.5|14467.5|14482.9|14467.9|14482.1|14467.1|0
1651584050000|2022-05-03 13:20:50|14482.1|14467.1|14482.9|14467.9|14483.4|14468.4|14482.1|14467.1|0
1651584060000|2022-05-03 13:21:00|14482.7|14467.7|14482.7|14467.7|14483.1|14468.1|14481.8|14466.8|1
1651584070000|2022-05-03 13:21:10|14482.4|14467.4|14481.2|14466.2|14482.4|14467.4|14481.2|14466.2|4
1651584080000|2022-05-03 13:21:20|14483.6|14468.6|14483.6|14468.6|14483.6|14468.6|14483.6|14468.6|0
1651584090000|2022-05-03 13:21:30|14484.1|14469.1|14484.1|14469.1|14484.1|14469.1|14484.1|14469.1|0
1651584100000|2022-05-03 13:21:40|14484|14469|14484|14469|14484|14469|14484|14469|0
1651584120000|2022-05-03 13:22:00|14470.6|14455.6|14463.4|14448.4|14470.6|14455.6|14459.3|14444.3|15
1651584130000|2022-05-03 13:22:10|14468|14443|14467.2|14442.2|14468|14443|14467.2|14442.2|0
1651584140000|2022-05-03 13:22:20|14468|14443|14468|14443|14468|14443|14468|14443|0
1651584150000|2022-05-03 13:22:30|14461.2|14446.2|14460.7|14445.7|14461.2|14446.2|14460.7|14445.7|0
1651584160000|2022-05-03 13:22:40|14460.3|14445.3|14460.3|14445.3|14461.6|14446.6|14459.9|14444.9|0
1651584170000|2022-05-03 13:22:50|14459.9|14444.9|14459.9|14444.9|14459.9|14444.9|14459.9|14444.9|1
1651584180000|2022-05-03 13:23:00|14459.5|14444.5|14455.4|14440.4|14459.5|14444.5|14455.3|14440.3|2
1651584190000|2022-05-03 13:23:10|14454.3|14439.3|14454.6|14439.6|14454.7|14439.7|14454.2|14439.2|1
1651584200000|2022-05-03 13:23:20|14453.7|14438.7|14453.2|14438.2|14453.7|14438.7|14453.2|14438.2|1
1651584210000|2022-05-03 13:23:30|14454.1|14439.1|14452|14437|14454.1|14439.1|14452|14437|1
1651584220000|2022-05-03 13:23:40|14452.7|14437.7|14452.4|14437.4|14453.2|14438.2|14452.4|14437.4|0
1651584230000|2022-05-03 13:23:50|14452|14437|14466.2|14441.2|14467.4|14442.4|14451.4|14436.4|2
1651584240000|2022-05-03 13:24:00|14466.1|14441.1|14481.2|14466.2|14488.6|14473.6|14464|14441.1|43
1651584250000|2022-05-03 13:24:10|14480.4|14465.4|14480.8|14465.8|14480.8|14465.8|14480.4|14465.4|0
1651584260000|2022-05-03 13:24:20|14480.4|14465.4|14480.4|14465.4|14480.4|14465.4|14480|14465|1
1651584270000|2022-05-03 13:24:30|14480|14465|14479.6|14464.6|14480|14465|14479.6|14464.6|1
1651584280000|2022-05-03 13:24:40|14479.1|14464.1|14479.1|14464.1|14479.1|14464.1|14479.1|14464.1|0
1651584290000|2022-05-03 13:24:50|14478.7|14463.7|14475|14460|14478.7|14463.7|14475|14460|1
1651584300000|2022-05-03 13:25:00|14474.6|14459.6|14471.2|14456.2|14474.6|14459.6|14471.2|14456.2|0
1651584310000|2022-05-03 13:25:10|14470.4|14455.4|14470.2|14455.2|14470.4|14455.4|14470.2|14455.2|2
1651584320000|2022-05-03 13:25:20|14469.8|14454.8|14466.7|14451.7|14469.8|14454.8|14466.7|14451.7|0
1651584330000|2022-05-03 13:25:30|14466.2|14451.2|14465.7|14450.7|14466.2|14451.2|14465.7|14450.7|0
1651584340000|2022-05-03 13:25:40|14465.2|14450.2|14464.7|14449.7|14465.2|14450.2|14464.7|14449.7|0
1651584350000|2022-05-03 13:25:50|14464.2|14449.2|14462.7|14447.7|14464.2|14449.2|14462.7|14447.7|0
1651584360000|2022-05-03 13:26:00|14461.7|14446.7|14461.3|14446.3|14461.7|14446.7|14461.3|14446.3|1
1651584370000|2022-05-03 13:26:10|14459.6|14444.6|14457.2|14442.2|14461.8|14446.8|14457.2|14442.2|8
1651584380000|2022-05-03 13:26:20|14456.7|14441.7|14456.6|14441.6|14456.7|14441.7|14456.6|14441.6|0
1651584390000|2022-05-03 13:26:30|14456.4|14441.4|14456.4|14441.4|14456.4|14441.4|14456.4|14441.4|0
1651584410000|2022-05-03 13:26:50|14457.2|14442.2|14456.9|14441.9|14457.4|14442.4|14456.9|14441.9|0
1651584420000|2022-05-03 13:27:00|14453.6|14438.6|14453.6|14438.6|14453.6|14438.6|14453.6|14438.6|1
1651584430000|2022-05-03 13:27:10|14453.1|14438.1|14455.5|14440.5|14455.5|14440.5|14453.1|14438.1|1
1651584490000|2022-05-03 13:28:10|14455.3|14440.3|14457.7|14442.7|14457.7|14442.7|14455.3|14440.3|0
1651584500000|2022-05-03 13:28:20|14449.3|14434.3|14449.6|14434.6|14449.6|14434.6|14449.3|14434.3|6
1651584510000|2022-05-03 13:28:30|14449|14434|14445.8|14430.8|14449.4|14434.4|14445.4|14430.4|0
1651584520000|2022-05-03 13:28:40|14445.6|14430.6|14431.4|14416.4|14447.7|14431|14429.1|14410.2|59
1651584530000|2022-05-03 13:28:50|14431|14416|14434.9|14409.9|14434.9|14416.1|14431|14409.9|3
1651584540000|2022-05-03 13:29:00|14435.3|14410.3|14428.8|14413.8|14435.3|14414.1|14428.8|14410.3|1
1651584550000|2022-05-03 13:29:10|14428.4|14413.4|14451.1|14426.1|14451.1|14426.1|14428.4|14413.4|2
1651584560000|2022-05-03 13:29:20|14447.7|14432.7|14446.5|14431.5|14447.7|14432.7|14446.5|14431.5|0
1651584570000|2022-05-03 13:29:30|14449.8|14424.8|14448.1|14433.1|14451.5|14433.1|14446.9|14424.8|2
1651584580000|2022-05-03 13:29:40|14449.7|14434.7|14450.6|14435.6|14450.6|14435.6|14449.7|14434.7|0
1651584590000|2022-05-03 13:29:50|14451.9|14426.9|14449.3|14434.3|14451.9|14435.1|14449.3|14426.9|0
1651584600000|2022-05-03 13:30:00|14449.7|14434.7|14449.4|14434.4|14451.1|14436.1|14448.9|14433.9|12
1651584610000|2022-05-03 13:30:10|14448.5|14433.5|14425.8|14410.8|14448.5|14433.5|14425.4|14410.4|9
1651584620000|2022-05-03 13:30:20|14425.9|14410.9|14423.2|14408.2|14425.9|14410.9|14420.7|14405.7|17
1651584630000|2022-05-03 13:30:30|14422.8|14407.8|14414.9|14399.9|14422.8|14407.8|14414.9|14399.9|14
1651584640000|2022-05-03 13:30:40|14413.9|14398.9|14405|14390|14416.2|14398.9|14402.4|14387.4|15
1651584650000|2022-05-03 13:30:50|14405.9|14390.9|14405.7|14390.7|14406.2|14391.2|14405|14390|27
1651584660000|2022-05-03 13:31:00|14403.7|14388.7|14400.1|14385.1|14403.7|14388.7|14400.1|14385.1|12
1651584670000|2022-05-03 13:31:10|14399.5|14384.5|14399.3|14384.3|14399.8|14384.8|14399.3|14384.3|1
1651584680000|2022-05-03 13:31:20|14399.4|14384.4|14401.7|14386.7|14413.8|14397.1|14394.6|14379.6|15
1651584690000|2022-05-03 13:31:30|14402|14387|14398|14383|14404|14389|14397.6|14382.6|11
1651584700000|2022-05-03 13:31:40|14396.4|14381.4|14406.4|14391.4|14406.4|14391.4|14396.1|14381.1|9
1651584710000|2022-05-03 13:31:50|14406.5|14391.5|14403.7|14388.7|14406.9|14391.9|14403.7|14388.7|1
1651584720000|2022-05-03 13:32:00|14403.6|14388.6|14382.1|14367.1|14403.6|14388.6|14382.1|14367.1|24
1651584730000|2022-05-03 13:32:10|14381.6|14366.6|14377.7|14362.7|14381.6|14366.6|14377.3|14362.3|4
1651584740000|2022-05-03 13:32:20|14377.2|14362.2|14379.7|14364.7|14379.7|14364.7|14377.2|14362.2|8
1651584750000|2022-05-03 13:32:30|14381|14366|14400.2|14385.2|14400.2|14385.2|14381|14366|5
1651584760000|2022-05-03 13:32:40|14400.7|14385.7|14416|14401|14416|14401|14400.7|14385.7|4
1651584770000|2022-05-03 13:32:50|14415.8|14400.8|14413|14388|14415.8|14400.8|14413|14388|2
1651584780000|2022-05-03 13:33:00|14412.5|14387.5|14404.4|14389.4|14412.5|14396.4|14404.4|14387.5|4
1651584790000|2022-05-03 13:33:10|14408.3|14393.3|14442.2|14427.2|14442.2|14427.2|14408.3|14389.3|37
1651584800000|2022-05-03 13:33:20|14441.8|14426.8|14429.7|14414.7|14441.8|14426.8|14429.7|14410.5|9
1651584810000|2022-05-03 13:33:30|14428.2|14413.2|14428.1|14413.1|14433|14414|14427.6|14408|0
1651584820000|2022-05-03 13:33:40|14428.5|14413.5|14427.5|14412.5|14429.5|14414.5|14427.5|14412.5|1
1651584840000|2022-05-03 13:34:00|14427.1|14412.1|14426.7|14411.7|14427.1|14412.1|14426.7|14411.7|1
1651584850000|2022-05-03 13:34:10|14430.5|14415.5|14434.5|14419.5|14434.5|14419.5|14429.7|14414.7|5
1651584860000|2022-05-03 13:34:20|14433.7|14418.7|14429|14414|14433.8|14418.8|14429|14414|7
1651584870000|2022-05-03 13:34:30|14428.7|14413.7|14426|14411|14428.7|14413.7|14425.9|14410.9|0
1651584880000|2022-05-03 13:34:40|14425.8|14410.8|14421.5|14406.5|14425.8|14410.8|14420.8|14405.8|1
1651584890000|2022-05-03 13:34:50|14421.9|14406.9|14422.2|14407.2|14422.3|14407.3|14421.9|14406.9|6
1651584900000|2022-05-03 13:35:00|14425.9|14410.9|14423.5|14408.5|14425.9|14410.9|14423.5|14408.5|2
1651584910000|2022-05-03 13:35:10|14421.3|14406.3|14420.6|14405.6|14422.9|14407.9|14420.5|14405.5|5
1651584920000|2022-05-03 13:35:20|14420.9|14405.9|14421.3|14406.3|14423.8|14408.8|14420.9|14405.9|7
1651584930000|2022-05-03 13:35:30|14421.4|14406.4|14422.2|14407.2|14422.6|14407.6|14421.4|14406.4|2
1651584940000|2022-05-03 13:35:40|14420|14405|14421.2|14406.2|14421.2|14406.2|14420|14405|4
1651584950000|2022-05-03 13:35:50|14423|14408|14420.9|14405.9|14423|14408|14420.5|14405.5|2
1651584960000|2022-05-03 13:36:00|14421|14406|14423.4|14408.4|14423.4|14408.4|14421|14406|1
1651584970000|2022-05-03 13:36:10|14423.8|14408.8|14455.9|14440.9|14459.7|14444.7|14423.8|14408.8|18
1651584980000|2022-05-03 13:36:20|14455.4|14440.4|14455|14440|14455.4|14440.4|14455|14440|0
1651584990000|2022-05-03 13:36:30|14454.9|14439.9|14455.9|14440.9|14455.9|14440.9|14454.9|14439.9|0
1651585000000|2022-05-03 13:36:40|14456.3|14441.3|14457|14442|14457|14442|14456.3|14441.3|1
1651585010000|2022-05-03 13:36:50|14457.6|14442.6|14458.1|14443.1|14458.5|14443.5|14456.7|14441.7|7
1651585020000|2022-05-03 13:37:00|14459.7|14444.7|14462.1|14447.1|14462.1|14447.1|14457.5|14442.5|3
1651585030000|2022-05-03 13:37:10|14462.2|14447.2|14469.8|14454.8|14470.8|14455.8|14462.2|14447.2|13
1651585040000|2022-05-03 13:37:20|14474.6|14459.6|14473.1|14458.1|14476.1|14461.1|14473.1|14458.1|16
1651585050000|2022-05-03 13:37:30|14472.7|14457.7|14471.9|14456.9|14472.7|14457.7|14471.9|14456.9|3
1651585060000|2022-05-03 13:37:40|14471.8|14456.8|14472.6|14457.6|14472.6|14457.6|14471.8|14456.8|13
1651585070000|2022-05-03 13:37:50|14472.2|14457.2|14471.4|14456.4|14472.2|14457.2|14471.4|14456.4|0
1651585080000|2022-05-03 13:38:00|14478.7|14463.7|14480.1|14465.1|14480.1|14465.1|14478.7|14463.7|11
1651585100000|2022-05-03 13:38:20|14479.6|14464.6|14474.4|14459.4|14479.6|14464.6|14474.4|14459.4|11
1651585110000|2022-05-03 13:38:30|14474.3|14459.3|14473.9|14458.9|14474.3|14459.3|14473.9|14458.9|0
1651585120000|2022-05-03 13:38:40|14473.5|14458.5|14473.5|14458.5|14473.5|14458.5|14473.5|14458.5|0
1651585130000|2022-05-03 13:38:50|14473.6|14458.6|14474.3|14459.3|14477.2|14462.2|14473.6|14458.6|19
1651585140000|2022-05-03 13:39:00|14473.9|14458.9|14471.4|14456.4|14473.9|14458.9|14471.4|14456.4|2
1651585150000|2022-05-03 13:39:10|||||||||1
1651585160000|2022-05-03 13:39:20|14471|14456|14473.2|14458.2|14473.2|14458.2|14471|14456|8
1651585170000|2022-05-03 13:39:30|14475.1|14460.1|14470.5|14455.5|14475.1|14460.1|14470.1|14455.1|6
1651585180000|2022-05-03 13:39:40|14470.1|14455.1|14457.8|14442.8|14470.5|14455.5|14456.6|14441.6|3
1651585190000|2022-05-03 13:39:50|14456.7|14441.7|14446.4|14431.4|14456.7|14441.7|14446.4|14431.4|3
1651585200000|2022-05-03 13:40:00|14446.8|14431.8|14445.9|14430.9|14446.8|14431.8|14445.1|14430.1|0
1651585210000|2022-05-03 13:40:10|14446.1|14431.1|14445.1|14430.1|14446.1|14431.1|14444.7|14429.7|0
1651585220000|2022-05-03 13:40:20|14444.6|14429.6|14438.5|14423.5|14445.1|14430.1|14438.5|14423.5|10
1651585230000|2022-05-03 13:40:30|14438.1|14423.1|14438.7|14423.7|14438.7|14423.7|14437.7|14422.7|1
1651585240000|2022-05-03 13:40:40|14438.8|14423.8|14436|14421|14438.8|14423.8|14435.8|14420.8|1
1651585250000|2022-05-03 13:40:50|14436.5|14421.5|14432|14417|14436.5|14421.5|14427.6|14412.6|5
1651585260000|2022-05-03 13:41:00|14431.9|14416.9|14419.6|14404.6|14431.9|14416.9|14419.6|14404.6|6
1651585270000|2022-05-03 13:41:10|14421.6|14406.6|14433.1|14418.1|14433.1|14418.1|14421.6|14406.6|5
1651585280000|2022-05-03 13:41:20|14433.7|14418.7|14426.1|14411.1|14435.8|14420.8|14426.1|14411.1|3
1651585290000|2022-05-03 13:41:30|14427|14412|14443.1|14428.1|14443.1|14428.1|14427|14412|3
1651585300000|2022-05-03 13:41:40|14442|14427|14439.9|14424.9|14442|14427|14439.3|14424.3|0
1651585310000|2022-05-03 13:41:50|14439.4|14424.4|14447|14432|14450.8|14432|14437.8|14422.8|13
1651585320000|2022-05-03 13:42:00|14447.3|14432.3|14459.2|14444.2|14469.6|14447.3|14445.6|14430.6|19
1651585330000|2022-05-03 13:42:10|14459.3|14444.3|14458|14443|14460.2|14445.2|14457.8|14442.8|0
1651585340000|2022-05-03 13:42:20|14457.8|14442.8|14454.9|14439.9|14459.3|14444.3|14454.2|14439.2|3
1651585350000|2022-05-03 13:42:30|14454.8|14439.8|14455.9|14440.9|14456.1|14441.1|14453.3|14438.3|1
1651585360000|2022-05-03 13:42:40|14455.5|14440.5|14456|14441|14456|14441|14455.5|14440.5|0
1651585370000|2022-05-03 13:42:50|14455.5|14440.5|14455.5|14440.5|14455.5|14440.5|14455.5|14440.5|3
1651585380000|2022-05-03 13:43:00|14455.9|14440.9|14427.7|14412.7|14456.5|14441.5|14427.7|14412.7|34
1651585390000|2022-05-03 13:43:10|14426.9|14411.9|14445.6|14430.6|14446.4|14431.4|14426.9|14411.9|5
1651585400000|2022-05-03 13:43:20|14446.8|14431.8|14447.6|14432.6|14447.8|14432.8|14446.8|14431.8|0
1651585410000|2022-05-03 13:43:30|14454.9|14439.9|14466|14451|14466.5|14451.5|14454.9|14439.9|3
1651585420000|2022-05-03 13:43:40|14456.1|14441.1|14456.6|14441.6|14456.6|14441.6|14456.1|14441.1|9
1651585430000|2022-05-03 13:43:50|14456.1|14441.1|14456.1|14441.1|14456.1|14441.1|14454.7|14439.7|1
1651585440000|2022-05-03 13:44:00|14455.3|14440.3|14447.7|14432.7|14455.3|14440.3|14447.7|14432.7|3
1651585450000|2022-05-03 13:44:10|14446.8|14431.8|14446|14431|14447.5|14432.5|14446|14431|3
1651585460000|2022-05-03 13:44:20|14446.4|14431.4|14446.4|14431.4|14446.4|14431.4|14446.4|14431.4|0
1651585470000|2022-05-03 13:44:30|14445.9|14430.9|14445.9|14430.9|14445.9|14430.9|14445.9|14430.9|0
1651585480000|2022-05-03 13:44:40|14446.2|14431.2|14447.9|14432.9|14447.9|14432.9|14445.8|14430.8|12
1651585490000|2022-05-03 13:44:50|14447.5|14432.5|14437.1|14422.1|14447.9|14432.9|14427.6|14412.6|7
1651585500000|2022-05-03 13:45:00|14437.2|14422.2|14420|14405|14437.2|14422.2|14420|14405|6
1651585510000|2022-05-03 13:45:10|14420.4|14405.4|14421.3|14406.3|14421.3|14406.3|14420.4|14405.4|0
1651585520000|2022-05-03 13:45:20|14420.9|14405.9|14422.2|14407.2|14423.3|14408.3|14420.9|14405.9|1
1651585530000|2022-05-03 13:45:30|14422.6|14407.6|14415.9|14400.9|14422.6|14407.6|14415.9|14400.9|1
1651585540000|2022-05-03 13:45:40|14415.5|14400.5|14415|14400|14416.7|14401.7|14415|14400|9
1651585550000|2022-05-03 13:45:50|14414.6|14399.6|14414.8|14399.8|14414.9|14399.9|14413.8|14398.8|18
1651585560000|2022-05-03 13:46:00|14414.9|14399.9|14418.8|14403.8|14421.6|14406.6|14414.5|14399.5|6
1651585570000|2022-05-03 13:46:10|14418|14403|14418.4|14403.4|14418.7|14403.7|14416.9|14401.9|11
1651585580000|2022-05-03 13:46:20|14418|14403|14417.6|14402.6|14418|14403|14417.5|14402.5|0
1651585590000|2022-05-03 13:46:30|14417.5|14402.5|14415.9|14400.9|14417.5|14402.5|14415.5|14400.5|0
1651585600000|2022-05-03 13:46:40|14415.5|14400.5|14415.3|14400.3|14415.9|14400.9|14414.9|14399.9|1
1651585610000|2022-05-03 13:46:50|14414.9|14399.9|14424.8|14409.8|14424.8|14409.8|14414.8|14399.8|11
1651585620000|2022-05-03 13:47:00|14424.9|14409.9|14420|14405|14427|14412|14420|14405|2
1651585630000|2022-05-03 13:47:10|14419.5|14404.5|14417.3|14402.3|14419.5|14404.5|14417|14402|1
1651585640000|2022-05-03 13:47:20|14417.7|14402.7|14424.4|14409.4|14424.4|14409.4|14417.5|14402.5|2
1651585650000|2022-05-03 13:47:30|14424|14409|14423.4|14408.4|14424|14409|14420.4|14405.4|2
1651585660000|2022-05-03 13:47:40|14423|14408|14420.9|14405.9|14423|14408|14420.9|14405.9|0
1651585670000|2022-05-03 13:47:50|14421.9|14406.9|14422.5|14407.5|14424.4|14409.4|14420.3|14405.3|12
1651585680000|2022-05-03 13:48:00|14422.9|14407.9|14422.9|14407.9|14422.9|14407.9|14422.9|14407.9|0
1651585690000|2022-05-03 13:48:10|14422.5|14407.5|14422|14407|14422.5|14407.5|14422|14407|0
1651585700000|2022-05-03 13:48:20|14421.9|14406.9|14431.4|14416.4|14437.9|14422.9|14421.9|14406.9|12
1651585710000|2022-05-03 13:48:30|14431|14416|14427.6|14412.6|14431|14416|14427.6|14412.6|2
1651585720000|2022-05-03 13:48:40|14433.4|14418.4|14433.9|14418.9|14433.9|14418.9|14433.4|14418.4|5
1651585730000|2022-05-03 13:48:50|14433.4|14418.4|14430.4|14415.4|14433.4|14418.4|14427.7|14412.7|3
1651585740000|2022-05-03 13:49:00|14430.3|14415.3|14432.5|14417.5|14433.2|14418.2|14430.3|14415.3|1
1651585750000|2022-05-03 13:49:10|14432.9|14417.9|14430.9|14415.9|14432.9|14417.9|14430.9|14415.9|0
1651585760000|2022-05-03 13:49:20|14432.5|14417.5|14433.4|14418.4|14433.4|14418.4|14432.1|14417.1|2
1651585770000|2022-05-03 13:49:30|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|14438.3|14423.3|6
1651585780000|2022-05-03 13:49:40|14437.1|14422.1|14437.1|14422.1|14437.1|14422.1|14436.7|14421.7|0
1651585790000|2022-05-03 13:49:50|14439.6|14424.6|14438.2|14423.2|14440.8|14425.8|14435.3|14420.3|6
1651585800000|2022-05-03 13:50:00|14438.6|14423.6|14433|14418|14438.6|14423.6|14433|14418|3
1651585810000|2022-05-03 13:50:10|14432.6|14417.6|14430.8|14415.8|14432.6|14417.6|14430.8|14415.8|0
1651585820000|2022-05-03 13:50:20|14430.4|14415.4|14430.3|14415.3|14430.4|14415.4|14430.3|14415.3|3
1651585830000|2022-05-03 13:50:30|14429.5|14414.5|14427.3|14412.3|14430.3|14415.3|14427.3|14412.3|3
1651585840000|2022-05-03 13:50:40|14427.2|14412.2|14425.8|14410.8|14427.2|14412.2|14425.8|14410.8|9
1651585850000|2022-05-03 13:50:50|14428.3|14413.3|14450.8|14435.8|14450.8|14435.8|14428.3|14413.3|20
1651585860000|2022-05-03 13:51:00|14450.9|14435.9|14451.6|14436.6|14458.2|14443.2|14449.8|14434.8|9
1651585870000|2022-05-03 13:51:10|14452.1|14437.1|14448.6|14433.6|14452.1|14437.1|14448.6|14433.6|1
1651585880000|2022-05-03 13:51:20|14449|14434|14442.3|14427.3|14451.1|14436.1|14442.3|14427.3|4
1651585890000|2022-05-03 13:51:30|14441.4|14426.4|14442.1|14427.1|14442.7|14427.7|14441.2|14426.2|3
1651585900000|2022-05-03 13:51:40|14442.5|14427.5|14442.1|14427.1|14442.5|14427.5|14438.4|14423.4|2
1651585910000|2022-05-03 13:51:50|14441.7|14426.7|14442.6|14427.6|14442.6|14427.6|14441.6|14426.6|1
1651585920000|2022-05-03 13:52:00|14442.9|14427.9|14450|14435|14451.5|14436.5|14442.9|14427.9|9
1651585930000|2022-05-03 13:52:10|14449.9|14434.9|14449.9|14434.9|14449.9|14434.9|14449.4|14434.4|0
1651585940000|2022-05-03 13:52:20|14450.1|14435.1|14452.2|14437.2|14452.2|14437.2|14450.1|14435.1|1
1651585950000|2022-05-03 13:52:30|14455|14440|14454.3|14439.3|14456.2|14441.2|14453.1|14438.1|7
1651585960000|2022-05-03 13:52:40|14455.1|14440.1|14455.8|14440.8|14456.3|14441.3|14455.1|14440.1|0
1651585970000|2022-05-03 13:52:50|14456.2|14441.2|14456.4|14441.4|14456.4|14441.4|14456|14441|3
1651585980000|2022-05-03 13:53:00|14456.2|14441.2|14460.3|14445.3|14474|14452.6|14449.2|14434.2|8
1651585990000|2022-05-03 13:53:10|14459.9|14444.9|14459.3|14444.3|14459.9|14444.9|14459.3|14444.3|0
1651586000000|2022-05-03 13:53:20|14459.8|14444.8|14459.2|14444.2|14461.3|14446.3|14458.4|14443.4|4
1651586010000|2022-05-03 13:53:30|14459.3|14444.3|14466.2|14451.2|14468.7|14453.7|14459.3|14444.3|9
1651586020000|2022-05-03 13:53:40|||||||||1
1651586030000|2022-05-03 13:53:50|14466.5|14451.5|14466.6|14451.6|14466.6|14451.6|14466.5|14451.5|1
1651586040000|2022-05-03 13:54:00|14467.1|14452.1|14469.3|14454.3|14469.3|14454.3|14467.1|14452.1|7
1651586050000|2022-05-03 13:54:10|14469.2|14454.2|14469.7|14454.7|14469.7|14454.7|14469.2|14454.2|2
1651586060000|2022-05-03 13:54:20|14469.3|14454.3|14463.7|14448.7|14469.3|14454.3|14461.9|14446.9|2
1651586070000|2022-05-03 13:54:30|||||||||2
1651586080000|2022-05-03 13:54:40|14463.3|14448.3|14453.8|14438.8|14463.3|14448.3|14453.8|14438.8|5
1651586090000|2022-05-03 13:54:50|14454.2|14439.2|14457.7|14442.7|14457.7|14442.7|14452.4|14437.4|1
1651586100000|2022-05-03 13:55:00|14458.2|14443.2|14460.3|14445.3|14460.3|14445.3|14457.3|14442.3|4
1651586110000|2022-05-03 13:55:10|14452.9|14437.9|14449.1|14434.1|14452.9|14437.9|14449.1|14434.1|5
1651586130000|2022-05-03 13:55:30|14448.7|14433.7|14442.4|14427.4|14448.7|14433.7|14442.4|14427.4|4
1651586140000|2022-05-03 13:55:40|14441.9|14426.9|14438.3|14423.3|14441.9|14426.9|14436.9|14421.9|2
1651586150000|2022-05-03 13:55:50|14436.7|14421.7|14437.6|14422.6|14438.5|14423.5|14433.4|14418.4|7
1651586160000|2022-05-03 13:56:00|14438.1|14423.1|14436.7|14421.7|14438.1|14423.1|14429.7|14414.7|9
1651586170000|2022-05-03 13:56:10|14437.2|14422.2|14435.9|14420.9|14437.2|14422.2|14435.4|14420.4|0
1651586180000|2022-05-03 13:56:20|14436.2|14421.2|14435.6|14420.6|14438.3|14423.3|14435.6|14420.6|2
1651586190000|2022-05-03 13:56:30|14436|14421|14436.4|14421.4|14436.4|14421.4|14435.6|14420.6|0
1651586200000|2022-05-03 13:56:40|14436.5|14421.5|14436.9|14421.9|14436.9|14421.9|14436.5|14421.5|0
1651586210000|2022-05-03 13:56:50|14438.1|14423.1|14435.5|14420.5|14438.1|14423.1|14435.2|14420.2|3
1651586220000|2022-05-03 13:57:00|14435.6|14420.6|14447.9|14432.9|14448.6|14433.6|14435.6|14420.6|14
1651586230000|2022-05-03 13:57:10|14448.3|14433.3|14448.5|14433.5|14448.5|14433.5|14448.3|14433.3|0
1651586240000|2022-05-03 13:57:20|14450|14435|14452.9|14437.9|14452.9|14437.9|14450|14435|2
1651586250000|2022-05-03 13:57:30|14452.5|14437.5|14452.8|14437.8|14453|14438|14451.5|14436.5|0
1651586260000|2022-05-03 13:57:40|14452.3|14437.3|14446.8|14431.8|14452.3|14437.3|14446.8|14431.8|9
1651586270000|2022-05-03 13:57:50|14446.4|14431.4|14438.3|14423.3|14446.4|14431.4|14438.3|14423.3|3
1651586280000|2022-05-03 13:58:00|14439.1|14424.1|14440.3|14425.3|14440.3|14425.3|14439.1|14424.1|0
1651586290000|2022-05-03 13:58:10|14440.7|14425.7|14441.3|14426.3|14441.3|14426.3|14440.7|14425.7|0
1651586310000|2022-05-03 13:58:30|14447.9|14432.9|14451.3|14436.3|14451.3|14436.3|14446|14431|3
1651586320000|2022-05-03 13:58:40|14451.4|14436.4|14444.7|14429.7|14451.4|14436.4|14444.7|14429.7|2
1651586330000|2022-05-03 13:58:50|14444.3|14429.3|14449|14434|14450.3|14435.3|14444.2|14429.2|8
1651586340000|2022-05-03 13:59:00|14448.6|14433.6|14448.6|14433.6|14449|14434|14446.9|14431.9|2
1651586350000|2022-05-03 13:59:10|14448.1|14433.1|14446.2|14431.2|14448.5|14433.5|14446.2|14431.2|2
1651586360000|2022-05-03 13:59:20|14445|14430|14440|14425|14445|14430|14437.6|14422.6|1
1651586370000|2022-05-03 13:59:30|14440.2|14425.2|14444.3|14429.3|14444.6|14429.6|14440.2|14425.2|1
1651586380000|2022-05-03 13:59:40|14444.2|14429.2|14444.2|14429.2|14444.2|14429.2|14444.2|14429.2|0
1651586390000|2022-05-03 13:59:50|14443.8|14428.8|14441.7|14426.7|14444.2|14429.2|14441.7|14426.7|2
1651586400000|2022-05-03 14:00:00|14441.8|14426.8|14443.8|14428.8|14443.8|14428.8|14441.8|14426.8|1
1651586410000|2022-05-03 14:00:10|14443.4|14428.4|14443.2|14428.2|14443.6|14428.6|14443.2|14428.2|1
1651586420000|2022-05-03 14:00:20|14441.7|14426.7|14438.6|14423.6|14441.7|14426.7|14438.2|14423.2|2
1651586430000|2022-05-03 14:00:30|14438.2|14423.2|14437.7|14422.7|14438.2|14423.2|14437.7|14422.7|0
1651586440000|2022-05-03 14:00:40|14437.5|14422.5|14422.4|14407.4|14437.5|14422.5|14422.4|14407.4|34
1651586450000|2022-05-03 14:00:50|14421.6|14406.6|14420.9|14405.9|14421.8|14406.8|14420.5|14405.5|1
1651586460000|2022-05-03 14:01:00|14421.3|14406.3|14421.7|14406.7|14422.5|14407.5|14421.3|14406.3|6
1651586470000|2022-05-03 14:01:10|14420.1|14405.1|14424.3|14409.3|14424.8|14409.8|14418.5|14403.5|5
1651586480000|2022-05-03 14:01:20|14424.7|14409.7|14420.1|14405.1|14424.7|14409.7|14420.1|14405.1|1
1651586490000|2022-05-03 14:01:30|14419.7|14404.7|14418.6|14403.6|14419.7|14404.7|14418.6|14403.6|0
1651586500000|2022-05-03 14:01:40|14418.5|14403.5|14433.2|14418.2|14433.6|14418.6|14417.6|14402.6|21
1651586510000|2022-05-03 14:01:50|14433.5|14418.5|14429.1|14414.1|14433.6|14418.6|14427.5|14412.5|4
1651586520000|2022-05-03 14:02:00|14429.5|14414.5|14422.4|14407.4|14429.5|14414.5|14421.8|14406.8|13
1651586540000|2022-05-03 14:02:20|14422.8|14407.8|14423.2|14408.2|14423.2|14408.2|14422.8|14407.8|1
1651586560000|2022-05-03 14:02:40|14428.3|14413.3|14427.1|14412.1|14428.3|14413.3|14426.6|14411.6|3
1651586570000|2022-05-03 14:02:50|14427.9|14412.9|14427.9|14412.9|14427.9|14412.9|14427.6|14412.6|1
1651586580000|2022-05-03 14:03:00|14426.3|14411.3|14427.6|14412.6|14427.6|14412.6|14426.3|14411.3|0
1651586590000|2022-05-03 14:03:10|14428|14413|14421.8|14406.8|14428|14413|14421.8|14406.8|5
1651586600000|2022-05-03 14:03:20|14421.3|14406.3|14420.3|14405.3|14421.3|14406.3|14420.3|14405.3|0
1651586610000|2022-05-03 14:03:30|14420.2|14405.2|14421.4|14406.4|14421.4|14406.4|14420.2|14405.2|1
1651586620000|2022-05-03 14:03:40|14423.8|14408.8|14423.8|14408.8|14423.8|14408.8|14423.7|14408.7|1
1651586630000|2022-05-03 14:03:50|14428.1|14413.1|14427.7|14412.7|14428.1|14413.1|14427.7|14412.7|3
1651586640000|2022-05-03 14:04:00|14427.6|14412.6|14426.7|14411.7|14427.6|14412.6|14426.7|14411.7|0
1651586650000|2022-05-03 14:04:10|14424.6|14409.6|14424.6|14409.6|14424.6|14409.6|14424.6|14409.6|1
1651586660000|2022-05-03 14:04:20|14423.4|14408.4|14423.7|14408.7|14423.7|14408.7|14423.3|14408.3|0
1651586670000|2022-05-03 14:04:30|14423.3|14408.3|14423.3|14408.3|14423.3|14408.3|14423.3|14408.3|0
1651586680000|2022-05-03 14:04:40|14421.7|14406.7|14419.7|14404.7|14421.7|14406.7|14419.7|14404.7|1
1651586690000|2022-05-03 14:04:50|14418.7|14403.7|14420.7|14405.7|14421.2|14406.2|14418.7|14403.7|1
1651586700000|2022-05-03 14:05:00|14420.2|14405.2|14419.2|14404.2|14420.2|14405.2|14419.2|14404.2|0
1651586710000|2022-05-03 14:05:10|14418.8|14403.8|14403.5|14388.5|14418.8|14403.8|14403.1|14388.1|7
1651586720000|2022-05-03 14:05:20|14403.1|14388.1|14405.1|14390.1|14405.4|14390.4|14402.3|14387.3|6
1651586730000|2022-05-03 14:05:30|14405.2|14390.2|14404.8|14389.8|14405.9|14390.9|14404|14389|2
1651586750000|2022-05-03 14:05:50|14405.2|14390.2|14404.9|14389.9|14405.8|14390.8|14404.9|14389.9|1
1651586760000|2022-05-03 14:06:00|14405.3|14390.3|14406.8|14391.8|14406.8|14391.8|14404.9|14389.9|0
1651586770000|2022-05-03 14:06:10|14407.2|14392.2|14405.6|14390.6|14407.2|14392.2|14403.5|14388.5|13
1651586780000|2022-05-03 14:06:20|14405.1|14390.1|14405.9|14390.9|14405.9|14390.9|14405.1|14390.1|0
1651586790000|2022-05-03 14:06:30|14406.1|14391.1|14405.1|14390.1|14406.1|14391.1|14405.1|14390.1|1
1651586800000|2022-05-03 14:06:40|14404.7|14389.7|14404.7|14389.7|14404.7|14389.7|14404.7|14389.7|1
1651586810000|2022-05-03 14:06:50|14416.9|14401.9|14417.7|14402.7|14417.7|14402.7|14414.2|14399.2|19
1651586820000|2022-05-03 14:07:00|14418.2|14403.2|14409.3|14394.3|14418.2|14403.2|14408.6|14393.6|5
1651586830000|2022-05-03 14:07:10|14409.2|14394.2|14409.2|14394.2|14409.2|14394.2|14409.2|14394.2|1
1651586850000|2022-05-03 14:07:30|14409.3|14394.3|14408.7|14393.7|14409.3|14394.3|14406.1|14391.1|6
1651586860000|2022-05-03 14:07:40|14408.3|14393.3|14414.4|14399.4|14414.4|14399.4|14408.2|14393.2|2
1651586880000|2022-05-03 14:08:00|14414.5|14399.5|14411.1|14396.1|14415.5|14400.5|14411.1|14396.1|2
1651586900000|2022-05-03 14:08:20|14410.9|14395.9|14406.9|14391.9|14410.9|14395.9|14406.9|14391.9|3
1651586910000|2022-05-03 14:08:30|14406.2|14391.2|14406.1|14391.1|14406.2|14391.2|14406.1|14391.1|1
1651586920000|2022-05-03 14:08:40|14405.7|14390.7|14404.6|14389.6|14405.7|14390.7|14404.6|14389.6|3
1651586930000|2022-05-03 14:08:50|14404.5|14389.5|14404.5|14389.5|14404.5|14389.5|14404.5|14389.5|1
1651586940000|2022-05-03 14:09:00|14404.9|14389.9|14408.3|14393.3|14408.7|14393.7|14404.8|14389.8|5
1651586950000|2022-05-03 14:09:10|14407.8|14392.8|14407.8|14392.8|14408.7|14393.7|14402.8|14387.8|16
1651586960000|2022-05-03 14:09:20|14408.3|14393.3|14443.9|14418.9|14447.7|14426.2|14408.3|14393.3|56
1651586970000|2022-05-03 14:09:30|14443.8|14418.8|14443.8|14418.8|14443.8|14418.8|14443.8|14418.8|1
1651586980000|2022-05-03 14:09:40|14444.2|14419.2|14434.9|14419.9|14444.2|14423.7|14434.9|14419.2|0
1651586990000|2022-05-03 14:09:50|14433|14418|14433.8|14418.8|14437.4|14422.4|14431.9|14416.9|1
1651587000000|2022-05-03 14:10:00|14433.4|14418.4|14429.4|14414.4|14434.4|14419.4|14428.9|14413.9|2
1651587010000|2022-05-03 14:10:10|14429.3|14414.3|14424.4|14409.4|14429.3|14414.3|14424.4|14409.4|2
1651587020000|2022-05-03 14:10:20|14424|14409|14420.3|14405.3|14424|14409|14420.3|14405.3|2
1651587030000|2022-05-03 14:10:30|14438.5|14401|14429.1|14414.1|14438.5|14416.2|14428.7|14401|3
1651587040000|2022-05-03 14:10:40|14428.3|14413.3|14427.9|14412.9|14428.6|14413.6|14427.9|14412.9|0
1651587050000|2022-05-03 14:10:50|14427.3|14412.3|14421.8|14406.8|14427.3|14412.3|14421.8|14406.8|0
1651587060000|2022-05-03 14:11:00|14421.3|14406.3|14421.6|14406.6|14422.3|14407.3|14416.4|14401.4|1
1651587070000|2022-05-03 14:11:10|14421.4|14406.4|14421.4|14406.4|14421.4|14406.4|14421.4|14406.4|0
1651587080000|2022-05-03 14:11:20|14421.8|14406.8|14419|14404|14422.2|14407.2|14418.6|14403.6|1
1651587090000|2022-05-03 14:11:30|14419.5|14404.5|14430.9|14415.9|14430.9|14415.9|14418.5|14403.5|10
1651587100000|2022-05-03 14:11:40|14431.3|14416.3|14439.9|14424.9|14440.7|14425.7|14430.5|14415.5|17
1651587120000|2022-05-03 14:12:00|14441.1|14426.1|14448.4|14433.4|14448.4|14433.4|14439.5|14418.3|24
1651587130000|2022-05-03 14:12:10|14447.7|14432.7|14456|14431|14456|14432.7|14447.7|14430.5|6
1651587140000|2022-05-03 14:12:20|14459.5|14444.5|14455.7|14440.7|14459.5|14444.5|14455.4|14440.4|2
1651587150000|2022-05-03 14:12:30|14456.1|14441.1|14456|14441|14456.1|14441.1|14452.8|14437.8|1
1651587160000|2022-05-03 14:12:40|14455.2|14440.2|14457.4|14442.4|14457.8|14442.8|14454.8|14439.8|0
1651587170000|2022-05-03 14:12:50|14457.8|14442.8|14458.1|14443.1|14458.2|14443.2|14453.5|14438.5|10
1651587180000|2022-05-03 14:13:00|14459|14444|14455.2|14440.2|14459|14444|14455.2|14440.2|3
1651587190000|2022-05-03 14:13:10|14454.7|14439.7|14457.4|14442.4|14457.4|14442.4|14454.7|14439.7|11
1651587220000|2022-05-03 14:13:40|14457|14442|14457.4|14442.4|14457.4|14442.4|14456.6|14441.6|1
1651587230000|2022-05-03 14:13:50|14454.3|14439.3|14454.5|14439.5|14456.4|14441.4|14453.4|14438.4|5
1651587240000|2022-05-03 14:14:00|14454.9|14439.9|14454.8|14439.8|14456.4|14441.4|14453.7|14438.7|3
1651587250000|2022-05-03 14:14:10|14454.5|14439.5|14454.5|14439.5|14454.5|14439.5|14453.7|14438.7|1
1651587260000|2022-05-03 14:14:20|14454.1|14439.1|14454.2|14439.2|14454.5|14439.5|14454.1|14439.1|0
1651587270000|2022-05-03 14:14:30|14454.1|14439.1|14453.3|14438.3|14455.1|14440.1|14452.9|14437.9|3
1651587280000|2022-05-03 14:14:40|14453.7|14438.7|14452.9|14437.9|14453.7|14438.7|14452.1|14437.1|2
1651587300000|2022-05-03 14:15:00|14455.1|14440.1|14445.6|14430.6|14455.1|14440.1|14445.1|14430.1|4
1651587310000|2022-05-03 14:15:10|14445|14430|14441.2|14426.2|14445|14430|14441.2|14426.2|0
1651587320000|2022-05-03 14:15:20|14440.3|14425.3|14440.5|14425.5|14440.7|14425.7|14439.4|14424.4|0
1651587330000|2022-05-03 14:15:30|14440.7|14425.7|14423.7|14408.7|14440.7|14425.7|14423.2|14408.2|11
1651587340000|2022-05-03 14:15:40|14423.5|14408.5|14421.4|14406.4|14423.5|14408.5|14421|14406|1
1651587360000|2022-05-03 14:16:00|14421.3|14406.3|14420.8|14405.8|14421.3|14406.3|14420.8|14405.8|0
1651587370000|2022-05-03 14:16:10|14420.7|14405.7|14409.6|14394.6|14420.7|14405.7|14409.1|14394.1|3
1651587390000|2022-05-03 14:16:30|14407.6|14392.6|14405|14390|14407.6|14392.6|14405|14390|2
1651587400000|2022-05-03 14:16:40|14404.2|14389.2|14412.4|14397.4|14412.4|14397.4|14403.1|14388.1|7
1651587410000|2022-05-03 14:16:50|14414.9|14399.9|14415.4|14400.4|14418.6|14403.6|14414.6|14399.6|6
1651587420000|2022-05-03 14:17:00|14415.1|14400.1|14416.1|14401.1|14423.5|14404.8|14409.2|14394.2|3
1651587430000|2022-05-03 14:17:10|14413.6|14398.6|14413.5|14398.5|14413.6|14398.6|14412.6|14397.6|0
1651587440000|2022-05-03 14:17:20|14415.3|14400.3|14444.1|14429.1|14446.3|14431.3|14415.3|14398|56
1651587450000|2022-05-03 14:17:30|14444.2|14429.2|14444.3|14429.3|14444.3|14429.3|14444.2|14429.2|4
1651587460000|2022-05-03 14:17:40|14444.2|14429.2|14444.2|14429.2|14444.2|14429.2|14444.2|14429.2|2
1651587470000|2022-05-03 14:17:50|14466.4|14428.9|14463.3|14448.3|14466.4|14448.3|14463.3|14428.9|7
1651587480000|2022-05-03 14:18:00|14463.8|14448.8|14463.8|14448.8|14463.8|14448.8|14463.8|14448.8|1
1651587490000|2022-05-03 14:18:10|14466.1|14451.1|14466.1|14451.1|14466.1|14451.1|14465.6|14450.6|1
1651587500000|2022-05-03 14:18:20|14466.6|14451.6|14467.1|14452.1|14467.1|14452.1|14466.5|14451.5|176
1651587510000|2022-05-03 14:18:30|14467.5|14452.5|14467.9|14442.9|14467.9|14452.6|14467.1|14442.9|10
1651587520000|2022-05-03 14:18:40|14459.1|14444.1|14457|14442|14459.1|14444.1|14457|14442|0
1651587530000|2022-05-03 14:18:50|||||||||2
1651587540000|2022-05-03 14:19:00|14456.2|14441.2|14453.5|14438.5|14457|14442|14453.5|14438.5|2
1651587550000|2022-05-03 14:19:10|14454|14439|14453.5|14438.5|14454|14439|14453.5|14438.5|5
1651587570000|2022-05-03 14:19:30|||||||||1
1651587580000|2022-05-03 14:19:40|14454|14439|14454|14439|14454|14439|14453.5|14438.5|1
1651587590000|2022-05-03 14:19:50|14454.5|14439.5|14468.3|14453.3|14468.3|14453.3|14454.5|14439.5|4
1651587600000|2022-05-03 14:20:00|14466|14441|14457|14442|14466|14448.6|14456.4|14441|5
1651587610000|2022-05-03 14:20:10|14458|14443|14456.5|14441.5|14458|14443|14456.5|14441.5|0
1651587620000|2022-05-03 14:20:20|14452.1|14437.1|14445|14430|14452.1|14437.1|14445|14430|3
1651587630000|2022-05-03 14:20:30|14445.5|14430.5|14445.5|14430.5|14445.5|14430.5|14445.5|14430.5|0
1651587640000|2022-05-03 14:20:40|14446.5|14431.5|14450.4|14435.4|14451.4|14436.4|14446|14431|4
1651587650000|2022-05-03 14:20:50|14449|14434|14449.5|14434.5|14449.5|14434.5|14449|14434|0
1651587660000|2022-05-03 14:21:00|14445.5|14430.5|14440.9|14425.9|14447|14432|14439.3|14424.3|1
1651587670000|2022-05-03 14:21:10|14439.8|14424.8|14434.4|14419.4|14439.8|14424.8|14434.4|14419.4|1
1651587680000|2022-05-03 14:21:20|14433.7|14418.7|14434.6|14419.6|14434.7|14419.7|14433.7|14418.7|0
1651587690000|2022-05-03 14:21:30|14435|14420|14433.7|14418.7|14435|14420|14433.7|14418.7|0
1651587700000|2022-05-03 14:21:40|14433.4|14418.4|14426.3|14411.3|14433.4|14418.4|14423|14408|4
1651587720000|2022-05-03 14:22:00|14426.4|14411.4|14447.2|14432.2|14455.4|14434.6|14426.4|14411.4|9
1651587730000|2022-05-03 14:22:10|14446.8|14431.8|14446.9|14431.9|14447.7|14432.7|14446.2|14431.2|1
1651587740000|2022-05-03 14:22:20|14447.1|14432.1|14446.5|14431.5|14447.7|14432.7|14445.6|14430.6|17
1651587750000|2022-05-03 14:22:30|14445.7|14430.7|14446.5|14431.5|14446.5|14431.5|14445.6|14430.6|1
1651587760000|2022-05-03 14:22:40|14446.1|14431.1|14446.3|14431.3|14446.7|14431.7|14445.5|14430.5|0
1651587770000|2022-05-03 14:22:50|14447.3|14432.3|14454.8|14439.8|14454.8|14439.8|14447.3|14432.3|7
1651587780000|2022-05-03 14:23:00|14459.2|14444.2|14453.4|14438.4|14467.7|14452.7|14453.4|14438.4|16
1651587790000|2022-05-03 14:23:10|14453|14438|14448.9|14433.9|14453|14438|14448.9|14433.9|0
1651587800000|2022-05-03 14:23:20|14448.6|14433.6|14448.8|14433.8|14448.8|14433.8|14448.6|14433.6|5
1651587810000|2022-05-03 14:23:30|14448.9|14433.9|14452|14437|14452|14437|14448.9|14433.9|3
1651587830000|2022-05-03 14:23:50|14450.7|14435.7|14450.3|14435.3|14450.7|14435.7|14450.3|14435.3|2
1651587840000|2022-05-03 14:24:00|14450.8|14435.8|14452.9|14437.9|14452.9|14437.9|14450.8|14435.8|3
1651587850000|2022-05-03 14:24:10|14453.4|14438.4|14452.5|14437.5|14454.4|14439.4|14452.5|14437.5|2
1651587860000|2022-05-03 14:24:20|14452.7|14437.7|14451.5|14436.5|14452.7|14437.7|14451.1|14436.1|1
1651587880000|2022-05-03 14:24:40|14451.6|14436.6|14451.6|14436.6|14451.6|14436.6|14451.6|14436.6|0
1651587890000|2022-05-03 14:24:50|14451.5|14436.5|14454.4|14439.4|14455.8|14440.8|14446.9|14431.9|7
1651587900000|2022-05-03 14:25:00|14454.8|14439.8|14453.8|14438.8|14455.8|14440.8|14453.8|14438.8|0
1651587910000|2022-05-03 14:25:10|14453.7|14438.7|14452.9|14437.9|14453.7|14438.7|14452.3|14437.3|1
1651587920000|2022-05-03 14:25:20|14453.4|14438.4|14469.2|14454.2|14469.3|14454.3|14453.4|14438.4|7
1651587930000|2022-05-03 14:25:30|14469.3|14454.3|14473.2|14458.2|14473.2|14458.2|14469.3|14454.3|2
1651587940000|2022-05-03 14:25:40|14473.6|14458.6|14479.7|14464.7|14479.7|14464.7|14473.2|14458.2|2
1651587950000|2022-05-03 14:25:50|14482.8|14467.8|14484|14469|14484|14469|14482.8|14467.8|5
1651587960000|2022-05-03 14:26:00|14490.9|14475.9|14500.5|14485.5|14502.9|14487.9|14490.9|14475.9|35
1651587970000|2022-05-03 14:26:10|14500.4|14485.4|14494.6|14479.6|14501|14486|14493.7|14478.7|2
1651587980000|2022-05-03 14:26:20|14494.2|14479.2|14501.1|14486.1|14503|14488|14494.2|14479.2|3
1651587990000|2022-05-03 14:26:30|14501|14486|14495.2|14480.2|14501.8|14486.8|14493.4|14478.4|4
1651588000000|2022-05-03 14:26:40|14495.1|14480.1|14495.7|14480.7|14496.9|14481.9|14494.3|14479.3|5
1651588010000|2022-05-03 14:26:50|14494.8|14479.8|14495.2|14480.2|14495.5|14480.5|14494.8|14479.8|3
1651588020000|2022-05-03 14:27:00|14494.4|14479.4|14494.4|14479.4|14494.4|14479.4|14494.4|14479.4|0
1651588030000|2022-05-03 14:27:10|14494.2|14479.2|14495.4|14480.4|14496.3|14481.3|14494.2|14479.2|1
1651588040000|2022-05-03 14:27:20|14500.8|14485.8|14499.1|14484.1|14501.6|14486.6|14498.7|14483.7|2
1651588050000|2022-05-03 14:27:30|14499.2|14484.2|14499.2|14484.2|14499.2|14484.2|14499.2|14484.2|1
1651588060000|2022-05-03 14:27:40|||||||||2
1651588070000|2022-05-03 14:27:50|||||||||1
1651588080000|2022-05-03 14:28:00|14499.3|14484.3|14499.3|14484.3|14499.3|14484.3|14499.3|14484.3|1
1651588090000|2022-05-03 14:28:10|14499.2|14484.2|14503.2|14488.2|14503.8|14488.8|14499.2|14484.2|1
1651588100000|2022-05-03 14:28:20|14503.7|14488.7|14500.9|14485.9|14503.7|14488.7|14498.5|14483.5|1
1651588110000|2022-05-03 14:28:30|14501.3|14486.3|14500.1|14485.1|14501.3|14486.3|14499.3|14484.3|1
1651588120000|2022-05-03 14:28:40|14501.4|14486.4|14501.3|14486.3|14501.4|14486.4|14501.3|14486.3|1
1651588130000|2022-05-03 14:28:50|14500.9|14485.9|14500.9|14485.9|14501.3|14486.3|14500.1|14485.1|2
1651588140000|2022-05-03 14:29:00|14500.5|14485.5|14498.9|14483.9|14502.5|14487.5|14498|14483|4
1651588150000|2022-05-03 14:29:10|14498.6|14483.6|14498.6|14483.6|14498.6|14483.6|14498.6|14483.6|0
1651588160000|2022-05-03 14:29:20|14500.8|14485.8|14500.4|14485.4|14501.1|14486.1|14500.4|14485.4|6
1651588170000|2022-05-03 14:29:30|14498.7|14483.7|14498.3|14483.3|14500|14485|14498.3|14483.3|0
1651588180000|2022-05-03 14:29:40|14497.9|14482.9|14500.1|14485.1|14501|14486|14497.9|14482.9|0
1651588190000|2022-05-03 14:29:50|14499.2|14484.2|14496.3|14481.3|14499.6|14484.6|14496.3|14481.3|12
1651588200000|2022-05-03 14:30:00|14487.1|14472.1|14465.9|14450.9|14487.5|14472.5|14465.5|14450.5|32
1651588210000|2022-05-03 14:30:10|14465.5|14450.5|14460.5|14445.5|14465.5|14450.5|14460.5|14445.5|0
1651588220000|2022-05-03 14:30:20|14460.1|14445.1|14456.4|14441.4|14460.1|14445.1|14455.6|14440.6|8
1651588230000|2022-05-03 14:30:30|14456.8|14441.8|14456.5|14441.5|14456.9|14441.9|14456.5|14441.5|1
1651588240000|2022-05-03 14:30:40|14456.3|14441.3|14457.8|14442.8|14459.7|14444.7|14451.7|14436.7|4
1651588250000|2022-05-03 14:30:50|14463.2|14448.2|14460.9|14445.9|14463.7|14448.7|14459.3|14444.3|9
1651588260000|2022-05-03 14:31:00|14461|14446|14453.7|14438.7|14461|14446|14453.7|14438.7|6
1651588270000|2022-05-03 14:31:10|14452.5|14437.5|14452.3|14437.3|14452.9|14437.9|14452.3|14437.3|1
1651588280000|2022-05-03 14:31:20|14451.5|14436.5|14449.3|14434.3|14451.5|14436.5|14449.3|14434.3|0
1651588300000|2022-05-03 14:31:40|14451.7|14436.7|14451.1|14436.1|14451.7|14436.7|14451.1|14436.1|1
1651588310000|2022-05-03 14:31:50|14455.2|14440.2|14455.2|14440.2|14455.2|14440.2|14455.2|14440.2|4
1651588320000|2022-05-03 14:32:00|14455.7|14440.7|14469.6|14454.6|14469.6|14454.6|14455.7|14440.7|11
1651588330000|2022-05-03 14:32:10|14472.6|14457.6|14472.6|14457.6|14472.6|14457.6|14472.6|14457.6|1
1651588340000|2022-05-03 14:32:20|14472|14457|14466.8|14451.8|14472|14457|14466.4|14451.4|8
1651588350000|2022-05-03 14:32:30|14466.4|14451.4|14466.8|14451.8|14466.8|14451.8|14466|14451|0
1651588360000|2022-05-03 14:32:40|14466.4|14451.4|14465.9|14450.9|14466.8|14451.8|14465.9|14450.9|2
1651588370000|2022-05-03 14:32:50|14466.8|14451.8|14466.3|14451.3|14466.8|14451.8|14466.3|14451.3|0
1651588380000|2022-05-03 14:33:00|14470.4|14455.4|14465.8|14450.8|14471.1|14456.1|14465.8|14450.8|9
1651588390000|2022-05-03 14:33:10|14461.7|14446.7|14461.7|14446.7|14461.7|14446.7|14461.7|14446.7|1
1651588410000|2022-05-03 14:33:30|14461.6|14446.6|14461.6|14446.6|14461.6|14446.6|14461.6|14446.6|0
1651588420000|2022-05-03 14:33:40|14459.6|14444.6|14456.8|14441.8|14459.6|14444.6|14456.3|14441.3|1
1651588440000|2022-05-03 14:34:00|14456|14441|14434.7|14419.7|14457.2|14442.2|14428|14413|56
1651588450000|2022-05-03 14:34:10|14435.6|14420.6|14432.8|14417.8|14435.6|14420.6|14432.8|14417.8|2
1651588460000|2022-05-03 14:34:20|14433.2|14418.2|14432|14417|14433.3|14418.3|14432|14417|0
1651588470000|2022-05-03 14:34:30|14430.5|14415.5|14427.7|14412.7|14430.5|14415.5|14427.7|14412.7|10
1651588480000|2022-05-03 14:34:40|14427.6|14412.6|14427.6|14412.6|14427.6|14412.6|14427.6|14412.6|7
1651588490000|2022-05-03 14:34:50|14427.5|14412.5|14427.6|14412.6|14427.6|14412.6|14427.5|14412.5|2
1651588500000|2022-05-03 14:35:00|14431|14416|14430.4|14415.4|14432.6|14417.6|14429.6|14414.6|6
1651588510000|2022-05-03 14:35:10|14430|14415|14429.8|14414.8|14430.5|14415.5|14429|14414|0
1651588540000|2022-05-03 14:35:40|||||||||1
1651588550000|2022-05-03 14:35:50|14430.3|14415.3|14430.3|14415.3|14430.3|14415.3|14430.3|14415.3|1
1651588570000|2022-05-03 14:36:10|||||||||1
1651588580000|2022-05-03 14:36:20|14428.4|14413.4|14429.9|14414.9|14429.9|14414.9|14428.4|14413.4|7
1651588590000|2022-05-03 14:36:30|14430.4|14415.4|14428.9|14413.9|14430.4|14415.4|14428.9|14413.9|0
1651588600000|2022-05-03 14:36:40|||||||||1
1651588610000|2022-05-03 14:36:50|14428.5|14413.5|14428.4|14413.4|14428.5|14413.5|14428.4|14413.4|0
1651588620000|2022-05-03 14:37:00|14427.9|14412.9|14434.4|14419.4|14439.4|14422.7|14427.9|14412.9|12
1651588630000|2022-05-03 14:37:10|14434.9|14419.9|14434.9|14419.9|14434.9|14419.9|14434.9|14419.9|1
1651588650000|2022-05-03 14:37:30|14434.8|14419.8|14435.3|14420.3|14435.3|14420.3|14434.3|14419.3|1
1651588660000|2022-05-03 14:37:40|||||||||1
1651588670000|2022-05-03 14:37:50|14434.1|14419.1|14434.2|14419.2|14434.8|14419.8|14433.8|14418.8|1
1651588680000|2022-05-03 14:38:00|14434.3|14419.3|14429.9|14414.9|14435.3|14420.3|14429.9|14414.9|5
1651588690000|2022-05-03 14:38:10|14429.7|14414.7|14419.3|14404.3|14429.7|14414.7|14419.2|14404.2|20
1651588700000|2022-05-03 14:38:20|14419.7|14404.7|14422.9|14407.9|14428.2|14413.2|14419.7|14404.7|6
1651588710000|2022-05-03 14:38:30|14422.7|14407.7|14421.9|14406.9|14422.7|14407.7|14421.9|14406.9|0
1651588720000|2022-05-03 14:38:40|14421.7|14406.7|14421.3|14406.3|14421.7|14406.7|14421.3|14406.3|5
1651588730000|2022-05-03 14:38:50|14422.5|14407.5|14421.3|14406.3|14422.5|14407.5|14421.3|14406.3|2
1651588740000|2022-05-03 14:39:00|14420.3|14405.3|14411.7|14396.7|14420.8|14405.8|14411.3|14396.3|14
1651588750000|2022-05-03 14:39:10|14411.8|14396.8|14408.8|14393.8|14411.9|14396.9|14408.8|14393.8|4
1651588760000|2022-05-03 14:39:20|14411.2|14396.2|14412.7|14397.7|14412.7|14397.7|14411.2|14396.2|2
1651588780000|2022-05-03 14:39:40|14412.8|14397.8|14412.8|14397.8|14412.8|14397.8|14412.8|14397.8|0
1651588790000|2022-05-03 14:39:50|14415.2|14400.2|14429.2|14404.2|14429.2|14404.2|14415.2|14400.2|8
1651588800000|2022-05-03 14:40:00|14429.8|14404.8|14429.4|14404.4|14430.2|14405.2|14429.4|14404.4|1
1651588810000|2022-05-03 14:40:10|14423.9|14408.9|14423.9|14408.9|14423.9|14408.9|14423.9|14408.9|0
1651588820000|2022-05-03 14:40:20|14427|14412|14427.8|14412.8|14427.9|14412.9|14427|14412|3
1651588830000|2022-05-03 14:40:30|14427.9|14412.9|14422.4|14407.4|14429.3|14414.3|14420.8|14405.8|6
1651588840000|2022-05-03 14:40:40|14422.8|14407.8|14423.2|14408.2|14423.2|14408.2|14422.8|14407.8|0
1651588850000|2022-05-03 14:40:50|14423.6|14408.6|14421.6|14406.6|14424.4|14409.4|14421.6|14406.6|93
1651588860000|2022-05-03 14:41:00|14420.8|14405.8|14418.3|14403.3|14421.2|14406.2|14418.3|14403.3|3
1651588870000|2022-05-03 14:41:10|14424.2|14409.2|14424.6|14409.6|14424.6|14409.6|14424.2|14409.2|4
1651588880000|2022-05-03 14:41:20|14425.2|14410.2|14423.4|14408.4|14425.2|14410.2|14423.4|14408.4|1
1651588890000|2022-05-03 14:41:30|14423.8|14408.8|14421.2|14406.2|14423.8|14408.8|14421.2|14406.2|2
1651588900000|2022-05-03 14:41:40|14419.7|14404.7|14419.3|14404.3|14419.7|14404.7|14419.3|14404.3|0
1651588910000|2022-05-03 14:41:50|14419.2|14404.2|14424.2|14409.2|14424.2|14409.2|14419.2|14404.2|4
1651588920000|2022-05-03 14:42:00|14421.8|14406.8|14429.3|14414.3|14429.3|14414.3|14421.8|14406.8|5
1651588930000|2022-05-03 14:42:10|14429.7|14414.7|14429.6|14414.6|14429.7|14414.7|14429.6|14414.6|0
1651588940000|2022-05-03 14:42:20|14430.5|14415.5|14429.6|14414.6|14430.5|14415.5|14429.6|14414.6|1
1651588950000|2022-05-03 14:42:30|14430.5|14415.5|14429.2|14414.2|14430.5|14415.5|14429.2|14414.2|1
1651588960000|2022-05-03 14:42:40|14429.8|14414.8|14429.4|14414.4|14429.8|14414.8|14429.4|14414.4|4
1651588970000|2022-05-03 14:42:50|14429.1|14414.1|14439.2|14424.2|14439.2|14424.2|14428.7|14413.7|17
1651588980000|2022-05-03 14:43:00|14442.2|14427.2|14448.6|14433.6|14448.6|14433.6|14440.3|14425.3|40
1651588990000|2022-05-03 14:43:10|14448.7|14433.7|14450.2|14435.2|14451|14436|14448.7|14433.7|2
1651589000000|2022-05-03 14:43:20|14450.3|14435.3|14450.4|14435.4|14450.6|14435.6|14450.3|14435.3|5
1651589010000|2022-05-03 14:43:30|14450.3|14435.3|14443.3|14428.3|14450.3|14435.3|14443.3|14428.3|6
1651589020000|2022-05-03 14:43:40|14443.2|14428.2|14445.6|14430.6|14448.1|14433.1|14443.2|14428.2|1
1651589040000|2022-05-03 14:44:00|14445.1|14430.1|14444.2|14429.2|14445.2|14430.2|14444.2|14429.2|15
1651589050000|2022-05-03 14:44:10|14443.7|14428.7|14437.6|14422.6|14445|14430|14437.1|14422.1|7
1651589060000|2022-05-03 14:44:20|14437.1|14422.1|14439|14424|14439.4|14424.4|14436.9|14421.9|1
1651589070000|2022-05-03 14:44:30|14439.1|14424.1|14436.9|14421.9|14439.1|14424.1|14436.8|14421.8|0
1651589080000|2022-05-03 14:44:40|14436.8|14421.8|14437.2|14422.2|14437.2|14422.2|14436.8|14421.8|1
1651589090000|2022-05-03 14:44:50|14442.1|14427.1|14442.3|14427.3|14442.6|14427.6|14441.5|14426.5|3
1651589100000|2022-05-03 14:45:00|14442|14427|14443.3|14428.3|14443.3|14428.3|14441.7|14426.7|2
1651589120000|2022-05-03 14:45:20|14439.6|14424.6|14439.6|14424.6|14439.6|14424.6|14439.6|14424.6|3
1651589130000|2022-05-03 14:45:30|14440.1|14425.1|14441.9|14426.9|14441.9|14426.9|14440.1|14425.1|0
1651589140000|2022-05-03 14:45:40|14441.8|14426.8|14441.9|14426.9|14441.9|14426.9|14441.8|14426.8|1
1651589150000|2022-05-03 14:45:50|||||||||3
1651589160000|2022-05-03 14:46:00|14441.5|14426.5|14440.9|14425.9|14441.5|14426.5|14440.4|14425.4|5
1651589170000|2022-05-03 14:46:10|14440.5|14425.5|14438.8|14423.8|14440.5|14425.5|14438.8|14423.8|1
1651589180000|2022-05-03 14:46:20|14439.2|14424.2|14431.4|14416.4|14439.2|14424.2|14431.4|14416.4|25
1651589190000|2022-05-03 14:46:30|14433|14418|14433.6|14418.6|14433.6|14418.6|14433|14418|0
1651589200000|2022-05-03 14:46:40|14433.7|14418.7|14432.4|14417.4|14433.7|14418.7|14432.3|14417.3|2
1651589210000|2022-05-03 14:46:50|14432.8|14417.8|14430.7|14415.7|14432.8|14417.8|14429.5|14414.5|4
1651589220000|2022-05-03 14:47:00|14431.1|14416.1|14428.7|14413.7|14431.1|14416.1|14428.7|14413.7|18
1651589230000|2022-05-03 14:47:10|14427.8|14412.8|14427.4|14412.4|14427.9|14412.9|14427.4|14412.4|10
1651589240000|2022-05-03 14:47:20|14427.9|14412.9|14427.9|14412.9|14427.9|14412.9|14427.9|14412.9|1
1651589250000|2022-05-03 14:47:30|14427.8|14412.8|14427|14412|14428.3|14413.3|14426.5|14411.5|16
1651589260000|2022-05-03 14:47:40|14427.4|14412.4|14428.2|14413.2|14428.2|14413.2|14426.1|14411.1|5
1651589270000|2022-05-03 14:47:50|14428.6|14413.6|14430.6|14415.6|14430.6|14415.6|14428.2|14413.2|1
1651589280000|2022-05-03 14:48:00|14430.5|14415.5|14431.5|14416.5|14432.4|14417.4|14430.1|14415.1|4
1651589300000|2022-05-03 14:48:20|14433.8|14418.8|14433.8|14418.8|14433.8|14418.8|14433.8|14418.8|2
1651589340000|2022-05-03 14:49:00|14431.9|14416.9|14424.3|14409.3|14432.3|14417.3|14424.3|14409.3|9
1651589380000|2022-05-03 14:49:40|14423.1|14408.1|14423.9|14408.9|14423.9|14408.9|14423.1|14408.1|3
1651589390000|2022-05-03 14:49:50|14421.3|14406.3|14421|14406|14421.3|14406.3|14419.4|14404.4|38
1651589400000|2022-05-03 14:50:00|14421.5|14406.5|14422.1|14407.1|14422.1|14407.1|14421|14406|7
1651589410000|2022-05-03 14:50:10|14420.5|14405.5|14419.7|14404.7|14420.9|14405.9|14419.3|14404.3|4
1651589420000|2022-05-03 14:50:20|14419.2|14404.2|14416|14401|14419.2|14404.2|14414.8|14399.8|9
1651589450000|2022-05-03 14:50:50|14415.6|14400.6|14415.6|14400.6|14415.6|14400.6|14415.6|14400.6|11
1651589460000|2022-05-03 14:51:00|14414.8|14399.8|14414.8|14399.8|14414.8|14399.8|14414.8|14399.8|6
1651589470000|2022-05-03 14:51:10|14414.5|14399.5|14414.5|14399.5|14415.3|14400.3|14414.5|14399.5|5
1651589480000|2022-05-03 14:51:20|14414.3|14399.3|14414.3|14399.3|14414.3|14399.3|14414.3|14399.3|1
1651589490000|2022-05-03 14:51:30|14413.1|14398.1|14412.8|14397.8|14413.1|14398.1|14412.8|14397.8|4
1651589500000|2022-05-03 14:51:40|14412.4|14397.4|14414.7|14399.7|14414.8|14399.8|14412.3|14397.3|5
1651589510000|2022-05-03 14:51:50|14414.5|14399.5|14419.9|14404.9|14419.9|14404.9|14414.5|14399.5|9
1651589520000|2022-05-03 14:52:00|14420|14405|14419.2|14404.2|14420|14405|14419.2|14404.2|18
1651589530000|2022-05-03 14:52:10|14417.5|14402.5|14416.7|14401.7|14417.5|14402.5|14416.7|14401.7|5
1651589560000|2022-05-03 14:52:40|14416.3|14401.3|14416.8|14401.8|14416.8|14401.8|14416.3|14401.3|1
1651589570000|2022-05-03 14:52:50|||||||||1
1651589580000|2022-05-03 14:53:00|||||||||6
1651589600000|2022-05-03 14:53:20|14417|14402|14422.2|14407.2|14422.2|14407.2|14417|14402|3
1651589610000|2022-05-03 14:53:30|14422.3|14407.3|14422.3|14407.3|14422.3|14407.3|14422.3|14407.3|0
1651589620000|2022-05-03 14:53:40|14430.2|14415.2|14431.8|14416.8|14433.6|14418.6|14430.2|14415.2|3
1651589630000|2022-05-03 14:53:50|14431.3|14416.3|14430.4|14415.4|14431.3|14416.3|14429.6|14414.6|2
1651589640000|2022-05-03 14:54:00|14430|14415|14436.6|14421.6|14436.6|14421.6|14426.6|14411.6|3
1651589660000|2022-05-03 14:54:20|14437|14422|14437.1|14422.1|14437.1|14422.1|14437|14422|0
1651589680000|2022-05-03 14:54:40|14446.2|14431.2|14446.2|14431.2|14446.6|14431.6|14445.4|14430.4|23
1651589690000|2022-05-03 14:54:50|14445.8|14430.8|14442.5|14427.5|14446.2|14431.2|14442.5|14427.5|2
1651589700000|2022-05-03 14:55:00|14442.1|14427.1|14446.8|14431.8|14448|14433|14441.7|14426.7|13
1651589710000|2022-05-03 14:55:10|14447.3|14432.3|14446.9|14431.9|14447.8|14432.8|14446.9|14431.9|0
1651589720000|2022-05-03 14:55:20|14452.4|14437.4|14455.2|14440.2|14455.2|14440.2|14452.4|14437.4|3
1651589730000|2022-05-03 14:55:30|14455.3|14440.3|14454.8|14439.8|14455.3|14440.3|14454.7|14439.7|2
1651589740000|2022-05-03 14:55:40|14455.1|14440.1|14455.2|14440.2|14455.2|14440.2|14455.1|14440.1|1
1651589750000|2022-05-03 14:55:50|14455.3|14440.3|14457.7|14442.7|14457.7|14442.7|14455.3|14440.3|2
1651589760000|2022-05-03 14:56:00|14457.6|14442.6|14453.5|14438.5|14457.6|14442.6|14453.5|14438.5|2
1651589770000|2022-05-03 14:56:10|14453.4|14438.4|14453.4|14438.4|14453.4|14438.4|14453.4|14438.4|0
1651589780000|2022-05-03 14:56:20|14449|14434|14442.6|14427.6|14449|14434|14442.6|14427.6|4
1651589790000|2022-05-03 14:56:30|14442.8|14427.8|14442.8|14427.8|14442.8|14427.8|14442.8|14427.8|0
1651589800000|2022-05-03 14:56:40|14440.7|14425.7|14442.5|14427.5|14442.9|14427.9|14440.5|14425.5|3
1651589810000|2022-05-03 14:56:50|14442.9|14427.9|14437|14422|14442.9|14427.9|14435.6|14420.6|6
1651589820000|2022-05-03 14:57:00|14435.8|14420.8|14426.4|14411.4|14436.5|14421.5|14426.4|14411.4|5
1651589830000|2022-05-03 14:57:10|14426.8|14411.8|14428.1|14413.1|14428.5|14413.5|14426.8|14411.8|6
1651589840000|2022-05-03 14:57:20|14428|14413|14434.1|14419.1|14434.6|14419.6|14428|14413|1
1651589850000|2022-05-03 14:57:30|14433.3|14418.3|14432.9|14417.9|14433.3|14418.3|14432.9|14417.9|0
1651589870000|2022-05-03 14:57:50|14432.5|14417.5|14430.1|14415.1|14432.5|14417.5|14430.1|14415.1|3
1651589880000|2022-05-03 14:58:00|14430|14415|14425.3|14410.3|14430|14415|14422.3|14407.3|10
1651589890000|2022-05-03 14:58:10|14424.8|14409.8|14424.8|14409.8|14424.8|14409.8|14424.8|14409.8|0
1651589910000|2022-05-03 14:58:30|14423.6|14408.6|14420.2|14405.2|14423.6|14408.6|14420.2|14405.2|4
1651589920000|2022-05-03 14:58:40|14420.1|14405.1|14421.3|14406.3|14421.3|14406.3|14420.1|14405.1|1
1651589940000|2022-05-03 14:59:00|14421.2|14406.2|14419.9|14404.9|14421.2|14406.2|14419.5|14404.5|3
1651589950000|2022-05-03 14:59:10|14420.3|14405.3|14419.1|14404.1|14421.1|14406.1|14419.1|14404.1|2
1651589970000|2022-05-03 14:59:30|14418.3|14403.3|14423.8|14408.8|14424.7|14409.7|14417.8|14402.8|5
1651589980000|2022-05-03 14:59:40|14424.2|14409.2|14423.9|14408.9|14424.6|14409.6|14421.7|14406.7|3
1651589990000|2022-05-03 14:59:50|14423.5|14408.5|14424.8|14409.8|14424.9|14409.9|14422.7|14407.7|0
1651590000000|2022-05-03 15:00:00|14424.9|14409.9|14422|14407|14425.3|14410.3|14422|14407|0
1651590010000|2022-05-03 15:00:10|14421.8|14406.8|14420.6|14405.6|14421.8|14406.8|14419.5|14404.5|12
1651590020000|2022-05-03 15:00:20|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|0
1651590040000|2022-05-03 15:00:40|14420|14405|14419.5|14404.5|14420|14405|14419.5|14404.5|3
1651590050000|2022-05-03 15:00:50|14416.6|14401.6|14426.1|14411.1|14426.1|14411.1|14416.4|14401.4|16
1651590060000|2022-05-03 15:01:00|14425.1|14410.1|14418.6|14403.6|14425.1|14410.1|14418.6|14403.6|4
1651590070000|2022-05-03 15:01:10|14418.3|14403.3|14418.3|14403.3|14418.3|14403.3|14418.3|14403.3|0
1651590080000|2022-05-03 15:01:20|14419.1|14404.1|14419|14404|14419.1|14404.1|14418.7|14403.7|2
1651590090000|2022-05-03 15:01:30|14419.1|14404.1|14419.1|14404.1|14419.1|14404.1|14418.7|14403.7|2
1651590110000|2022-05-03 15:01:50|14422.2|14407.2|14422.2|14407.2|14422.2|14407.2|14422.2|14407.2|4
1651590120000|2022-05-03 15:02:00|14421.6|14406.6|14431.2|14416.2|14431.6|14416.6|14421.6|14406.6|3
1651590130000|2022-05-03 15:02:10|14430.8|14415.8|14429.5|14414.5|14431.6|14416.6|14429.5|14414.5|0
1651590140000|2022-05-03 15:02:20|14430|14415|14430.8|14415.8|14431.6|14416.6|14429.5|14414.5|0
1651590150000|2022-05-03 15:02:30|14430.4|14415.4|14429.4|14414.4|14430.4|14415.4|14429.1|14414.1|1
1651590160000|2022-05-03 15:02:40|14427.9|14412.9|14425.4|14410.4|14427.9|14412.9|14425|14410|2
1651590170000|2022-05-03 15:02:50|14423|14408|14422.6|14407.6|14423|14408|14422.6|14407.6|1
1651590180000|2022-05-03 15:03:00|14422.5|14407.5|14419.9|14404.9|14422.5|14407.5|14416.2|14401.2|22
1651590190000|2022-05-03 15:03:10|14419.8|14404.8|14419.8|14404.8|14419.8|14404.8|14419.8|14404.8|0
1651590200000|2022-05-03 15:03:20|14420.2|14405.2|14426.6|14411.6|14427.2|14412.2|14420.2|14405.2|1
1651590210000|2022-05-03 15:03:30|14426.8|14411.8|14427.5|14412.5|14427.5|14412.5|14425.3|14410.3|3
1651590220000|2022-05-03 15:03:40|14427.9|14412.9|14428.3|14413.3|14428.4|14413.4|14427.5|14412.5|2
1651590230000|2022-05-03 15:03:50|14433.8|14418.8|14441.2|14426.2|14441.2|14426.2|14433.8|14418.8|8
1651590240000|2022-05-03 15:04:00|14441.3|14426.3|14440.8|14425.8|14441.3|14426.3|14440.3|14425.3|2
1651590250000|2022-05-03 15:04:10|14440.7|14425.7|14442.2|14427.2|14442.2|14427.2|14440.7|14425.7|2
1651590270000|2022-05-03 15:04:30|14443.2|14428.2|14447.6|14432.6|14449.2|14434.2|14442.8|14427.8|5
1651590280000|2022-05-03 15:04:40|14448|14433|14449.3|14434.3|14449.4|14434.4|14448|14433|1
1651590290000|2022-05-03 15:04:50|14450.4|14435.4|14461.2|14446.2|14464.1|14449.1|14450.4|14435.4|5
1651590300000|2022-05-03 15:05:00|14459.9|14444.9|14451|14436|14462.7|14447.7|14451|14436|2
1651590310000|2022-05-03 15:05:10|14451.1|14436.1|14464.2|14449.2|14464.2|14449.2|14448|14433|10
1651590320000|2022-05-03 15:05:20|14463.3|14448.3|14463.3|14448.3|14463.3|14448.3|14463.3|14448.3|0
1651590330000|2022-05-03 15:05:30|14462.9|14447.9|14464.6|14449.6|14464.6|14449.6|14462.5|14447.5|0
1651590340000|2022-05-03 15:05:40|14463.8|14448.8|14465.2|14450.2|14465.2|14450.2|14463.7|14448.7|0
1651590350000|2022-05-03 15:05:50|14465.7|14450.7|14461.5|14446.5|14465.7|14450.7|14461.5|14446.5|1
1651590360000|2022-05-03 15:06:00|14461.4|14446.4|14464.7|14449.7|14466|14451|14461.4|14446.4|2
1651590370000|2022-05-03 15:06:10|14462.7|14447.7|14457.9|14442.9|14462.7|14447.7|14457.9|14442.9|13
1651590380000|2022-05-03 15:06:20|14458.3|14443.3|14458.7|14443.7|14458.8|14443.8|14458.3|14443.3|6
1651590390000|2022-05-03 15:06:30|14456.7|14441.7|14458.7|14443.7|14459.2|14444.2|14456.7|14441.7|2
1651590410000|2022-05-03 15:06:50|14458.3|14443.3|14461.1|14446.1|14462|14447|14457.2|14442.2|7
1651590420000|2022-05-03 15:07:00|14460.2|14445.2|14461.2|14446.2|14461.2|14446.2|14459.2|14444.2|1
1651590430000|2022-05-03 15:07:10|14461.3|14446.3|14458.2|14443.2|14461.3|14446.3|14458.2|14443.2|4
1651590440000|2022-05-03 15:07:20|14458|14443|14458.2|14443.2|14458.2|14443.2|14457.2|14442.2|4
1651590450000|2022-05-03 15:07:30|14462.9|14447.9|14468.2|14453.2|14470.2|14455.2|14462.9|14447.9|8
1651590460000|2022-05-03 15:07:40|14464.6|14449.6|14465.3|14450.3|14465.3|14450.3|14463.1|14448.1|0
1651590470000|2022-05-03 15:07:50|14464.8|14449.8|14464.8|14449.8|14464.8|14449.8|14464.8|14449.8|1
1651590480000|2022-05-03 15:08:00|14465.2|14450.2|14465.6|14450.6|14467.4|14452.4|14463.8|14448.8|4
1651590510000|2022-05-03 15:08:30|14465.7|14450.7|14488|14473|14490.6|14475.6|14465.7|14450.7|6
1651590520000|2022-05-03 15:08:40|14487.9|14472.9|14484.7|14469.7|14491.6|14476.6|14480.4|14456.6|27
1651590530000|2022-05-03 15:08:50|14484.3|14469.3|14504|14479|14505.1|14480.1|14481.4|14466.4|10
1651590540000|2022-05-03 15:09:00|14504.3|14479.3|14510.1|14485.1|14517.3|14502.3|14504.3|14479.3|7
1651590550000|2022-05-03 15:09:10|14509.9|14484.9|14504.2|14489.2|14510.2|14492.6|14503.7|14484.9|2
1651590570000|2022-05-03 15:09:30|14503.8|14488.8|14503.8|14488.8|14503.8|14488.8|14503.8|14488.8|0
1651590580000|2022-05-03 15:09:40|14504.1|14489.1|14503.6|14488.6|14504.1|14489.1|14503.6|14488.6|1
1651590590000|2022-05-03 15:09:50|14504.8|14489.8|14506.4|14491.4|14506.4|14491.4|14504.8|14489.8|1
1651590600000|2022-05-03 15:10:00|14506|14491|14502.5|14487.5|14506.9|14491.9|14502.5|14487.5|2
1651590610000|2022-05-03 15:10:10|14501.9|14486.9|14500.6|14485.6|14501.9|14486.9|14499.8|14484.8|0
1651590650000|2022-05-03 15:10:50|14499.5|14484.5|14499.5|14484.5|14501.5|14486.5|14499.2|14484.2|2
1651590670000|2022-05-03 15:11:10|14502.3|14487.3|14503|14488|14503|14488|14502.3|14487.3|1
1651590680000|2022-05-03 15:11:20|14500.9|14485.9|14498.9|14483.9|14500.9|14485.9|14498.9|14483.9|2
1651590690000|2022-05-03 15:11:30|14496.4|14481.4|14496.3|14481.3|14496.4|14481.4|14496.3|14481.3|0
1651590700000|2022-05-03 15:11:40|14496.8|14481.8|14496.9|14481.9|14496.9|14481.9|14496.8|14481.8|0
1651590710000|2022-05-03 15:11:50|14497.1|14482.1|14495.7|14480.7|14497.1|14482.1|14495|14480|1
1651590720000|2022-05-03 15:12:00|14495.3|14480.3|14497.7|14482.7|14499.6|14484.6|14491.7|14476.7|6
1651590730000|2022-05-03 15:12:10|14497.9|14482.9|14496.9|14481.9|14497.9|14482.9|14496.1|14481.1|7
1651590740000|2022-05-03 15:12:20|14496.1|14481.1|14496.1|14481.1|14496.1|14481.1|14496.1|14481.1|0
1651590750000|2022-05-03 15:12:30|14494.3|14479.3|14495.6|14480.6|14495.6|14480.6|14494.3|14479.3|0
1651590760000|2022-05-03 15:12:40|14494.5|14479.5|14485.3|14470.3|14494.5|14479.5|14485.3|14470.3|2
1651590770000|2022-05-03 15:12:50|14484.1|14469.1|14474.9|14459.9|14484.1|14469.1|14474.9|14459.9|5
1651590780000|2022-05-03 15:13:00|14475.5|14460.5|14465.9|14450.9|14477.2|14462.2|14465.5|14450.5|4
1651590790000|2022-05-03 15:13:10|14466|14451|14475.4|14460.4|14475.4|14460.4|14466|14451|7
1651590800000|2022-05-03 15:13:20|14474.3|14459.3|14474.4|14459.4|14474.8|14459.8|14474.2|14459.2|0
1651590810000|2022-05-03 15:13:30|14472.3|14457.3|14471.5|14456.5|14472.5|14457.5|14471.5|14456.5|0
1651590820000|2022-05-03 15:13:40|14470.3|14455.3|14470.3|14455.3|14470.3|14455.3|14469.6|14454.6|0
1651590830000|2022-05-03 15:13:50|14470.7|14455.7|14470.8|14455.8|14470.8|14455.8|14470.4|14455.4|2
1651590840000|2022-05-03 15:14:00|14467.6|14452.6|14467.3|14452.3|14467.6|14452.6|14462.6|14447.6|7
1651590850000|2022-05-03 15:14:10|14466.5|14451.5|14465.6|14450.6|14467.1|14452.1|14465.6|14450.6|0
1651590860000|2022-05-03 15:14:20|14464.7|14449.7|14463.8|14448.8|14464.8|14449.8|14463.8|14448.8|4
1651590870000|2022-05-03 15:14:30|14462.2|14447.2|14459.8|14444.8|14462.9|14447.9|14459.8|14444.8|20
1651590890000|2022-05-03 15:14:50|14459.4|14444.4|14456.9|14441.9|14459.4|14444.4|14456.9|14441.9|1
1651590900000|2022-05-03 15:15:00|14457.3|14442.3|14456.9|14441.9|14457.9|14442.9|14455.2|14440.2|2
1651590910000|2022-05-03 15:15:10|14455.3|14440.3|14452.7|14437.7|14455.3|14440.3|14452.7|14437.7|2
1651590920000|2022-05-03 15:15:20|14453.1|14438.1|14453.1|14438.1|14453.1|14438.1|14453.1|14438.1|0
1651590930000|2022-05-03 15:15:30|14454.9|14439.9|14452.6|14437.6|14454.9|14439.9|14452.6|14437.6|2
1651590940000|2022-05-03 15:15:40|14456.8|14441.8|14456.2|14441.2|14456.8|14441.8|14455.8|14440.8|8
1651590960000|2022-05-03 15:16:00|14455.4|14440.4|14448.2|14433.2|14455.8|14440.8|14447.8|14432.8|2
1651590970000|2022-05-03 15:16:10|14447.8|14432.8|14448.2|14433.2|14448.2|14433.2|14447.8|14432.8|0
1651590980000|2022-05-03 15:16:20|14449|14434|14445.2|14430.2|14449|14434|14445.2|14430.2|3
1651591020000|2022-05-03 15:17:00|14444.7|14429.7|14444.7|14429.7|14444.7|14429.7|14444.7|14429.7|0
1651591040000|2022-05-03 15:17:20|14445|14430|14444.2|14429.2|14445|14430|14444.1|14429.1|0
1651591050000|2022-05-03 15:17:30|14444.1|14429.1|14443.7|14428.7|14444.1|14429.1|14443.7|14428.7|0
1651591060000|2022-05-03 15:17:40|14443.6|14428.6|14444.4|14429.4|14444.4|14429.4|14443.6|14428.6|1
1651591070000|2022-05-03 15:17:50|14444.3|14429.3|14444.3|14429.3|14446.4|14431.4|14444.3|14429.3|3
1651591080000|2022-05-03 15:18:00|14444.7|14429.7|14459.9|14444.9|14459.9|14444.9|14443.5|14428.5|4
1651591090000|2022-05-03 15:18:10|14466.2|14451.2|14466.2|14451.2|14466.2|14451.2|14466.2|14451.2|2
1651591110000|2022-05-03 15:18:30|14466.7|14451.7|14463.5|14448.5|14466.7|14451.7|14463.5|14448.5|0
1651591120000|2022-05-03 15:18:40|14463.4|14448.4|14477.7|14462.7|14479|14462.7|14463.4|14448.4|4
1651591130000|2022-05-03 15:18:50|14481.4|14466.4|14483.7|14468.7|14484.1|14469.1|14481.3|14466.3|1
1651591140000|2022-05-03 15:19:00|14483.6|14468.6|14486|14471|14486.1|14471.1|14483.6|14468.6|1
1651591150000|2022-05-03 15:19:10|14487.6|14472.6|14492.9|14477.9|14492.9|14477.9|14487.6|14472.6|1
1651591170000|2022-05-03 15:19:30|14493.4|14478.4|14493.4|14478.4|14493.4|14478.4|14493.4|14478.4|0
1651591180000|2022-05-03 15:19:40|14493.8|14478.8|14501.9|14486.9|14502.8|14487.8|14493.8|14478.8|0
1651591190000|2022-05-03 15:19:50|14502.3|14487.3|14504.4|14489.4|14504.4|14489.4|14502.1|14487.1|1
1651591200000|2022-05-03 15:20:00|14505.4|14490.4|14494.2|14479.2|14505.4|14490.4|14490.1|14475.1|16
1651591210000|2022-05-03 15:20:10|14494.6|14479.6|14494.9|14479.9|14495.1|14480.1|14494|14479|0
1651591230000|2022-05-03 15:20:30|14495|14480|14488|14473|14495|14480|14488|14473|2
1651591240000|2022-05-03 15:20:40|14488.4|14473.4|14483.7|14468.7|14488.5|14473.5|14482.7|14467.7|1
1651591250000|2022-05-03 15:20:50|14482.9|14467.9|14485.9|14470.9|14485.9|14470.9|14481.9|14466.9|0
1651591260000|2022-05-03 15:21:00|14486|14471|14479.1|14464.1|14486.5|14471.5|14476.5|14461.5|5
1651591270000|2022-05-03 15:21:10|14479.5|14464.5|14480|14465|14480|14465|14479.1|14464.1|2
1651591280000|2022-05-03 15:21:20|14486.2|14471.2|14484.8|14469.8|14486.8|14471.8|14484.8|14469.8|2
1651591290000|2022-05-03 15:21:30|14482|14467|14482|14467|14482.8|14467.8|14482|14467|0
1651591310000|2022-05-03 15:21:50|14482.4|14467.4|14482.8|14467.8|14482.8|14467.8|14482.4|14467.4|0
1651591320000|2022-05-03 15:22:00|14482.6|14467.6|14482.1|14467.1|14482.6|14467.6|14482.1|14467.1|0
1651591330000|2022-05-03 15:22:10|14481.7|14466.7|14483.2|14468.2|14487.7|14472.7|14480.8|14465.8|3
1651591340000|2022-05-03 15:22:20|14482.8|14467.8|14483.6|14468.6|14484|14469|14480.3|14465.3|2
1651591350000|2022-05-03 15:22:30|14482.8|14467.8|14483.7|14468.7|14483.7|14468.7|14482.8|14467.8|2
1651591360000|2022-05-03 15:22:40|14483.2|14468.2|14485.1|14470.1|14485.1|14470.1|14482.8|14467.8|0
1651591370000|2022-05-03 15:22:50|14484.7|14469.7|14484.3|14469.3|14485.9|14470.9|14484.3|14469.3|1
1651591380000|2022-05-03 15:23:00|14483.4|14468.4|14480.3|14465.3|14483.4|14468.4|14479.9|14464.9|3
1651591390000|2022-05-03 15:23:10|14480.4|14465.4|14480.4|14465.4|14480.4|14465.4|14480.4|14465.4|0
1651591400000|2022-05-03 15:23:20|14480.1|14465.1|14484.8|14469.8|14484.8|14469.8|14480.1|14465.1|8
1651591420000|2022-05-03 15:23:40|14484.4|14469.4|14477.9|14462.9|14484.4|14469.4|14477.7|14462.7|3
1651591430000|2022-05-03 15:23:50|14476.7|14461.7|14473|14458|14476.7|14461.7|14471.6|14456.6|5
1651591440000|2022-05-03 15:24:00|14471.2|14456.2|14468.8|14453.8|14471.2|14456.2|14468.8|14453.8|0
1651591450000|2022-05-03 15:24:10|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|0
1651591470000|2022-05-03 15:24:30|||||||||1
1651591480000|2022-05-03 15:24:40|14468.3|14453.3|14468.3|14453.3|14468.3|14453.3|14468.3|14453.3|0
1651591500000|2022-05-03 15:25:00|14467.5|14452.5|14465.3|14450.3|14467.5|14452.5|14465.3|14450.3|2
1651591510000|2022-05-03 15:25:10|14465.2|14450.2|14465.2|14450.2|14465.2|14450.2|14465.2|14450.2|2
1651591530000|2022-05-03 15:25:30|14469.5|14454.5|14460.7|14445.7|14469.5|14454.5|14458.7|14443.7|11
1651591540000|2022-05-03 15:25:40|14461|14446|14461|14446|14461|14446|14461|14446|0
1651591550000|2022-05-03 15:25:50|14461.4|14446.4|14466.8|14451.8|14471.5|14456.5|14461.4|14446.4|8
1651591560000|2022-05-03 15:26:00|14487.7|14472.7|14488|14473|14488.6|14473.6|14487.4|14472.4|17
1651591570000|2022-05-03 15:26:10|14486.8|14471.8|14472.4|14457.4|14488|14473|14470.8|14455.8|15
1651591590000|2022-05-03 15:26:30|14472.3|14457.3|14471.7|14456.7|14472.3|14457.3|14471.7|14456.7|0
1651591600000|2022-05-03 15:26:40|14471.1|14456.1|14468.3|14453.3|14471.1|14456.1|14467.9|14452.9|0
1651591610000|2022-05-03 15:26:50|14465.3|14450.3|14460.6|14445.6|14466.6|14451.6|14460.6|14445.6|4
1651591620000|2022-05-03 15:27:00|14460.5|14445.5|14464.5|14439.5|14464.5|14445.9|14459.9|14439.5|0
1651591630000|2022-05-03 15:27:10|14458.7|14443.7|14453.8|14438.8|14458.7|14443.7|14452.9|14437.9|6
1651591640000|2022-05-03 15:27:20|14452.6|14437.6|14457.6|14442.6|14458.1|14443.1|14451.7|14436.7|3
1651591650000|2022-05-03 15:27:30|14457.7|14442.7|14455.9|14440.9|14457.7|14442.7|14452.2|14437.2|5
1651591660000|2022-05-03 15:27:40|14455.8|14440.8|14455.8|14440.8|14456.2|14441.2|14455.8|14440.8|1
1651591670000|2022-05-03 15:27:50|14455.3|14440.3|14453.2|14438.2|14455.3|14440.3|14452.8|14437.8|0
1651591680000|2022-05-03 15:28:00|14453.6|14438.6|14449.6|14434.6|14455.4|14440.4|14449.6|14434.6|2
1651591690000|2022-05-03 15:28:10|14448.8|14433.8|14448.8|14433.8|14448.8|14433.8|14448.8|14433.8|0
1651591700000|2022-05-03 15:28:20|14449.2|14434.2|14449.2|14434.2|14449.2|14434.2|14448.8|14433.8|0
1651591710000|2022-05-03 15:28:30|14448|14433|14447.2|14432.2|14449.2|14434.2|14445.8|14430.8|1
1651591720000|2022-05-03 15:28:40|14446|14431|14448|14433|14449.6|14434.6|14445.9|14430.9|8
1651591730000|2022-05-03 15:28:50|14447.9|14432.9|14452|14437|14454|14439|14447.9|14432.9|3
1651591740000|2022-05-03 15:29:00|14454.1|14439.1|14454.1|14439.1|14454.1|14439.1|14454.1|14439.1|2
1651591750000|2022-05-03 15:29:10|14454|14439|14453|14438|14454|14439|14453|14438|1
1651591760000|2022-05-03 15:29:20|14450.3|14435.3|14454.5|14439.5|14455|14440|14450.3|14435.3|5
1651591770000|2022-05-03 15:29:30|14453.6|14438.6|14453|14438|14453.6|14438.6|14452.6|14437.6|1
1651591790000|2022-05-03 15:29:50|14453.5|14438.5|14453.5|14438.5|14453.5|14438.5|14453.5|14438.5|1
1651591800000|2022-05-03 15:30:00|14453|14438|14450.6|14435.6|14453.5|14438.5|14450.2|14435.2|3
1651591820000|2022-05-03 15:30:20|14449.4|14434.4|14444|14429|14449.4|14434.4|14444|14429|6
1651591830000|2022-05-03 15:30:30|14442.4|14427.4|14441.3|14426.3|14445.8|14430.8|14439.9|14424.9|9
1651591840000|2022-05-03 15:30:40|14441.7|14426.7|14442.2|14427.2|14442.2|14427.2|14441.7|14426.7|0
1651591850000|2022-05-03 15:30:50|14442.3|14427.3|14444.3|14429.3|14448.2|14433.2|14442.3|14427.3|1
1651591860000|2022-05-03 15:31:00|14443.9|14428.9|14431.8|14416.8|14443.9|14428.9|14431.8|14416.8|22
1651591870000|2022-05-03 15:31:10|14429.3|14414.3|14428.3|14413.3|14429.3|14414.3|14427.8|14412.8|8
1651591900000|2022-05-03 15:31:40|14427.8|14412.8|14426.3|14411.3|14427.8|14412.8|14426.3|14411.3|1
1651591910000|2022-05-03 15:31:50|14425.9|14410.9|14425.7|14410.7|14425.9|14410.9|14425.3|14410.3|1
1651591920000|2022-05-03 15:32:00|14425.8|14410.8|14426.1|14411.1|14426.3|14411.3|14424.8|14409.8|12
1651591930000|2022-05-03 15:32:10|14425.8|14410.8|14422.7|14407.7|14425.8|14410.8|14422.5|14407.5|26
1651591940000|2022-05-03 15:32:20|14422.3|14407.3|14419.7|14404.7|14422.3|14407.3|14418.2|14403.2|19
1651591950000|2022-05-03 15:32:30|14419.2|14404.2|14410.1|14395.1|14419.2|14404.2|14409.8|14394.8|21
1651591960000|2022-05-03 15:32:40|14410|14395|14411.4|14396.4|14412|14397|14408|14393|7
1651591970000|2022-05-03 15:32:50|14411|14396|14413.8|14398.8|14415.3|14400.3|14409.4|14394.4|3
1651591980000|2022-05-03 15:33:00|14412.9|14397.9|14413.4|14398.4|14421.1|14406.1|14412.4|14397.4|6
1651591990000|2022-05-03 15:33:10|14413.3|14398.3|14413.3|14398.3|14413.3|14398.3|14413.3|14398.3|0
1651592000000|2022-05-03 15:33:20|14412.7|14397.7|14410.2|14395.2|14412.7|14397.7|14410.2|14395.2|0
1651592010000|2022-05-03 15:33:30|14410.1|14395.1|14412.6|14397.6|14412.6|14397.6|14410.1|14395.1|1
1651592020000|2022-05-03 15:33:40|14413|14398|14412.2|14397.2|14413.1|14398.1|14412.2|14397.2|0
1651592030000|2022-05-03 15:33:50|14412.1|14397.1|14409|14394|14413.3|14398.3|14409|14394|7
1651592040000|2022-05-03 15:34:00|14408|14393|14399.9|14384.9|14408|14393|14399.5|14384.5|13
1651592050000|2022-05-03 15:34:10|14400|14385|14403.3|14388.3|14403.3|14388.3|14400|14385|2
1651592060000|2022-05-03 15:34:20|14403.7|14388.7|14412.2|14397.2|14412.2|14397.2|14403.7|14388.7|1
1651592070000|2022-05-03 15:34:30|14412.3|14397.3|14403.1|14388.1|14412.3|14397.3|14403.1|14388.1|3
1651592080000|2022-05-03 15:34:40|14402.9|14387.9|14400.2|14385.2|14402.9|14387.9|14400.2|14385.2|0
1651592090000|2022-05-03 15:34:50|14400.7|14385.7|14403.1|14388.1|14403.5|14388.5|14400.7|14385.7|1
1651592100000|2022-05-03 15:35:00|14400.7|14385.7|14403.5|14388.5|14403.5|14388.5|14399.2|14384.2|2
1651592110000|2022-05-03 15:35:10|14402.6|14387.6|14403.3|14388.3|14403.5|14388.5|14402.4|14387.4|0
1651592130000|2022-05-03 15:35:30|14403|14388|14403|14388|14403|14388|14403|14388|0
1651592140000|2022-05-03 15:35:40|14403.4|14388.4|14405.5|14390.5|14406.7|14391.7|14403.4|14388.4|1
1651592150000|2022-05-03 15:35:50|14405.9|14390.9|14406.4|14391.4|14406.4|14391.4|14405.9|14390.9|0
1651592160000|2022-05-03 15:36:00|14406.8|14391.8|14405.2|14390.2|14408.8|14393.8|14404.4|14389.4|5
1651592170000|2022-05-03 15:36:10|14404.6|14389.6|14404.6|14389.6|14404.6|14389.6|14404.6|14389.6|0
1651592180000|2022-05-03 15:36:20|14404.1|14389.1|14404.4|14389.4|14404.4|14389.4|14404.1|14389.1|1
1651592190000|2022-05-03 15:36:30|14409.7|14394.7|14409.4|14394.4|14409.7|14394.7|14408.5|14393.5|3
1651592200000|2022-05-03 15:36:40|14410.6|14395.6|14411.6|14396.6|14411.6|14396.6|14410.6|14395.6|2
1651592210000|2022-05-03 15:36:50|14412.1|14397.1|14410.9|14395.9|14412.1|14397.1|14410.9|14395.9|3
1651592220000|2022-05-03 15:37:00|14410.4|14395.4|14410.1|14395.1|14410.9|14395.9|14409.5|14394.5|1
1651592230000|2022-05-03 15:37:10|14411.7|14396.7|14408|14393|14411.7|14396.7|14408|14393|3
1651592240000|2022-05-03 15:37:20|14407.5|14392.5|14406|14391|14407.5|14392.5|14405.6|14390.6|2
1651592250000|2022-05-03 15:37:30|14405.5|14390.5|14405.5|14390.5|14405.5|14390.5|14405.5|14390.5|1
1651592260000|2022-05-03 15:37:40|14405|14390|14404.9|14389.9|14405|14390|14404.9|14389.9|0
1651592270000|2022-05-03 15:37:50|14404.6|14389.6|14401.6|14386.6|14404.6|14389.6|14401.6|14386.6|5
1651592280000|2022-05-03 15:38:00|14401.1|14386.1|14402.7|14387.7|14404.6|14389.6|14401.1|14386.1|12
1651592290000|2022-05-03 15:38:10|14402.5|14387.5|14402|14387|14402.5|14387.5|14402|14387|0
1651592300000|2022-05-03 15:38:20|14400.8|14385.8|14399.1|14384.1|14400.8|14385.8|14399.1|14384.1|4
1651592310000|2022-05-03 15:38:30|14399.4|14384.4|14399.4|14384.4|14399.4|14384.4|14399.4|14384.4|6
1651592320000|2022-05-03 15:38:40|14398.9|14383.9|14398.9|14383.9|14398.9|14383.9|14398.9|14383.9|1
1651592330000|2022-05-03 15:38:50|14398.5|14383.5|14405.8|14390.8|14406|14391|14398.4|14383.4|5
1651592340000|2022-05-03 15:39:00|14406.3|14391.3|14407.3|14392.3|14407.3|14392.3|14406.3|14391.3|0
1651592350000|2022-05-03 15:39:10|14408.1|14393.1|14415.7|14400.7|14415.7|14400.7|14408.1|14393.1|6
1651592360000|2022-05-03 15:39:20|14416.1|14401.1|14415.7|14400.7|14416.1|14401.1|14414.7|14399.7|2
1651592370000|2022-05-03 15:39:30|14415.6|14400.6|14415.6|14400.6|14415.6|14400.6|14415.6|14400.6|0
1651592380000|2022-05-03 15:39:40|14418.2|14403.2|14418.1|14403.1|14418.3|14403.3|14418.1|14403.1|0
1651592390000|2022-05-03 15:39:50|14422.2|14407.2|14424.6|14409.6|14424.6|14409.6|14422.2|14407.2|1
1651592400000|2022-05-03 15:40:00|14426.8|14411.8|14427.3|14412.3|14427.8|14412.8|14426.8|14411.8|0
1651592410000|2022-05-03 15:40:10|14426.9|14411.9|14423.4|14408.4|14426.9|14411.9|14423.4|14408.4|0
1651592420000|2022-05-03 15:40:20|14425.3|14410.3|14425.3|14410.3|14425.3|14410.3|14425.3|14410.3|0
1651592430000|2022-05-03 15:40:30|14428.3|14413.3|14430.8|14415.8|14430.8|14415.8|14428.3|14413.3|1
1651592450000|2022-05-03 15:40:50|14432.8|14417.8|14433.1|14418.1|14433.1|14418.1|14432.8|14417.8|4
1651592460000|2022-05-03 15:41:00|14432.2|14417.2|14426.5|14411.5|14432.2|14417.2|14426.5|14411.5|3
1651592470000|2022-05-03 15:41:10|14424.9|14409.9|14426.7|14411.7|14426.7|14411.7|14424.9|14409.9|0
1651592480000|2022-05-03 15:41:20|14427.1|14412.1|14427.5|14412.5|14427.5|14412.5|14426.7|14411.7|1
1651592490000|2022-05-03 15:41:30|14432.7|14417.7|14433|14418|14434.2|14419.2|14432.6|14417.6|2
1651592500000|2022-05-03 15:41:40|14433.4|14418.4|14431.8|14416.8|14433.4|14418.4|14431.8|14416.8|1
1651592510000|2022-05-03 15:41:50|14431.4|14416.4|14431|14416|14432.2|14417.2|14430.6|14415.6|1
1651592520000|2022-05-03 15:42:00|14430.6|14415.6|14428.2|14413.2|14431.4|14416.4|14428.2|14413.2|1
1651592530000|2022-05-03 15:42:10|14427.9|14412.9|14427|14412|14428|14413|14426.9|14411.9|5
1651592540000|2022-05-03 15:42:20|14426|14411|14426|14411|14426|14411|14426|14411|1
1651592570000|2022-05-03 15:42:50|14426.2|14411.2|14425.3|14410.3|14426.2|14411.2|14424.5|14409.5|1
1651592580000|2022-05-03 15:43:00|14426.4|14411.4|14426.4|14411.4|14426.4|14411.4|14426.4|14411.4|4
1651592600000|2022-05-03 15:43:20|14425.7|14410.7|14425.7|14410.7|14425.7|14410.7|14425.7|14410.7|9
1651592620000|2022-05-03 15:43:40|14425.6|14410.6|14425.6|14410.6|14426|14411|14425.6|14410.6|1
1651592630000|2022-05-03 15:43:50|14424.4|14409.4|14421.8|14406.8|14424.4|14409.4|14421.8|14406.8|1
1651592640000|2022-05-03 15:44:00|14422|14407|14422.2|14407.2|14422.2|14407.2|14421.5|14406.5|2
1651592650000|2022-05-03 15:44:10|14423.4|14408.4|14423.2|14408.2|14423.4|14408.4|14423.2|14408.2|6
1651592680000|2022-05-03 15:44:40|14423.5|14408.5|14425.8|14410.8|14425.8|14410.8|14423.5|14408.5|3
1651592700000|2022-05-03 15:45:00|14425|14410|14427.3|14412.3|14427.3|14412.3|14425|14410|2
1651592740000|2022-05-03 15:45:40|14427.2|14412.2|14425.8|14410.8|14427.2|14412.2|14425.4|14410.4|1
1651592750000|2022-05-03 15:45:50|14425.4|14410.4|14425.8|14410.8|14425.8|14410.8|14425|14410|0
1651592760000|2022-05-03 15:46:00|14424.6|14409.6|14422.6|14407.6|14425.3|14410.3|14422.6|14407.6|4
1651592770000|2022-05-03 15:46:10|14422.7|14407.7|14422.2|14407.2|14422.7|14407.7|14422.2|14407.2|2
1651592780000|2022-05-03 15:46:20|14421.8|14406.8|14421.7|14406.7|14421.8|14406.8|14421.7|14406.7|1
1651592790000|2022-05-03 15:46:30|14421.8|14406.8|14419.3|14404.3|14422|14407|14419.3|14404.3|30
1651592800000|2022-05-03 15:46:40|14422|14407|14420.1|14405.1|14422|14407|14419.1|14404.1|9
1651592810000|2022-05-03 15:46:50|14420.3|14405.3|14420.7|14405.7|14420.7|14405.7|14420.3|14405.3|3
1651592820000|2022-05-03 15:47:00|14420.8|14405.8|14421.1|14406.1|14421.1|14406.1|14420|14405|7
1651592830000|2022-05-03 15:47:10|14421.9|14406.9|14420.7|14405.7|14421.9|14406.9|14420.7|14405.7|1
1651592840000|2022-05-03 15:47:20|14426.4|14411.4|14426|14411|14426.4|14411.4|14426|14411|6
1651592860000|2022-05-03 15:47:40|14425.9|14410.9|14425.9|14410.9|14425.9|14410.9|14425.9|14410.9|0
1651592880000|2022-05-03 15:48:00|14426.2|14411.2|14426.2|14411.2|14426.2|14411.2|14426.2|14411.2|0
1651592890000|2022-05-03 15:48:10|14426.7|14411.7|14431.5|14416.5|14431.5|14416.5|14426.7|14411.7|3
1651592900000|2022-05-03 15:48:20|14431.9|14416.9|14431.9|14416.9|14431.9|14416.9|14431.9|14416.9|5
1651592910000|2022-05-03 15:48:30|14430.7|14415.7|14451.1|14436.1|14451.1|14436.1|14430.2|14415.2|8
1651592920000|2022-05-03 15:48:40|14452|14437|14473.2|14458.2|14473.8|14458.8|14452|14437|7
1651592930000|2022-05-03 15:48:50|14473.4|14458.4|14479.4|14464.4|14486.7|14471.7|14473.4|14458.4|13
1651592940000|2022-05-03 15:49:00|14478.4|14463.4|14477.9|14462.9|14478.4|14463.4|14476.4|14453.3|2
1651592950000|2022-05-03 15:49:10|14477.8|14462.8|14477.8|14462.8|14477.8|14462.8|14477.8|14462.8|0
1651592960000|2022-05-03 15:49:20|14478.2|14463.2|14487.2|14472.2|14487.2|14472.2|14478.2|14463.2|0
1651592970000|2022-05-03 15:49:30|14487.6|14472.6|14488.4|14473.4|14488.4|14473.4|14486.9|14471.9|1
1651592980000|2022-05-03 15:49:40|14488.8|14473.8|14488.9|14473.9|14489.7|14474.7|14488.8|14473.8|1
1651592990000|2022-05-03 15:49:50|14488.8|14473.8|14488.4|14473.4|14489.8|14474.8|14488.4|14473.4|3
1651593000000|2022-05-03 15:50:00|14488.3|14473.3|14479.4|14464.4|14488.3|14473.3|14479.4|14464.4|5
1651593010000|2022-05-03 15:50:10|14482.7|14467.7|14481.9|14466.9|14483.3|14468.3|14481.9|14466.9|0
1651593020000|2022-05-03 15:50:20|14482.6|14467.6|14482.8|14467.8|14482.8|14467.8|14482.6|14467.6|0
1651593030000|2022-05-03 15:50:30|14482.9|14467.9|14507.3|14492.3|14514.3|14492.7|14482.9|14467.9|12
1651593040000|2022-05-03 15:50:40|14512.3|14497.3|14516.3|14501.3|14516.3|14501.3|14510.2|14495.2|8
1651593050000|2022-05-03 15:50:50|14517.1|14502.1|14517.6|14502.6|14517.6|14502.6|14517.1|14502.1|21
1651593060000|2022-05-03 15:51:00|14518|14503|14499.6|14484.6|14521.5|14506.5|14497.2|14482.2|6
1651593070000|2022-05-03 15:51:10|14500|14485|14502.9|14487.9|14503|14488|14497.9|14482.9|6
1651593080000|2022-05-03 15:51:20|14505.3|14490.3|14506.5|14491.5|14506.5|14491.5|14505.3|14490.3|1
1651593100000|2022-05-03 15:51:40|14507.7|14492.7|14507.7|14492.7|14507.7|14492.7|14507.7|14492.7|4
1651593110000|2022-05-03 15:51:50|14507.3|14492.3|14512|14497|14512.4|14497.4|14507.2|14492.2|7
1651593120000|2022-05-03 15:52:00|14511.9|14496.9|14527.7|14512.7|14527.7|14512.7|14511.9|14496.9|6
1651593130000|2022-05-03 15:52:10|14531.4|14516.4|14528.4|14513.4|14531.4|14516.4|14528.4|14513.4|0
1651593140000|2022-05-03 15:52:20|14524.2|14509.2|14520.7|14505.7|14524.2|14509.2|14520.7|14505.7|10
1651593160000|2022-05-03 15:52:40|14521|14506|14521|14506|14521|14506|14521|14506|0
1651593180000|2022-05-03 15:53:00|14521.1|14506.1|14519.9|14504.9|14521.1|14506.1|14519.9|14504.9|2
1651593190000|2022-05-03 15:53:10|14527.4|14512.4|14537|14522|14537|14522|14527.4|14512.4|7
1651593200000|2022-05-03 15:53:20|14536.6|14521.6|14540.6|14525.6|14541.5|14526.5|14536.5|14521.5|4
1651593210000|2022-05-03 15:53:30|14541.4|14526.4|14540.4|14525.4|14541.4|14526.4|14540.4|14525.4|0
1651593220000|2022-05-03 15:53:40|14540.7|14525.7|14544.7|14529.7|14545.5|14530.5|14540.7|14525.7|3
1651593230000|2022-05-03 15:53:50|14544.5|14529.5|14539.6|14524.6|14549.4|14534.4|14538.8|14523.8|8
1651593240000|2022-05-03 15:54:00|14540|14525|14549.5|14534.5|14552.4|14537.4|14540|14525|12
1651593250000|2022-05-03 15:54:10|14549.3|14534.3|14553.1|14538.1|14553.1|14538.1|14549.3|14534.3|2
1651593260000|2022-05-03 15:54:20|14555.5|14540.5|14552.1|14537.1|14563|14548|14552.1|14537.1|11
1651593270000|2022-05-03 15:54:30|14552.6|14537.6|14562.3|14547.3|14562.3|14547.3|14552.6|14537.6|4
1651593280000|2022-05-03 15:54:40|14561.9|14546.9|14570|14555|14570|14555|14557.1|14542.1|9
1651593290000|2022-05-03 15:54:50|14570.8|14555.8|14571.7|14556.7|14571.7|14556.7|14570.8|14555.8|1
1651593300000|2022-05-03 15:55:00|14571.2|14556.2|14569.2|14554.2|14571.7|14556.7|14569.2|14554.2|1
1651593310000|2022-05-03 15:55:10|14568.4|14553.4|14564.1|14549.1|14568.4|14553.4|14555|14540|14
1651593320000|2022-05-03 15:55:20|14565.7|14550.7|14589.6|14574.6|14589.6|14574.6|14565.7|14550.7|47
1651593330000|2022-05-03 15:55:30|14590.1|14575.1|14592.5|14577.5|14593|14578|14590.1|14575.1|1
1651593350000|2022-05-03 15:55:50|14593|14578|14592.8|14577.8|14593.5|14578.5|14592.2|14577.2|6
1651593360000|2022-05-03 15:56:00|14593.2|14578.2|14601.3|14586.3|14601.3|14586.3|14591.2|14576.2|13
1651593370000|2022-05-03 15:56:10|14601.5|14586.5|14599.8|14584.8|14609.5|14594.5|14595.9|14579|6
1651593380000|2022-05-03 15:56:20|14600.2|14585.2|14605.6|14590.6|14609.4|14591.4|14600.2|14584.4|3
1651593390000|2022-05-03 15:56:30|14605.8|14590.8|14607.9|14592.9|14607.9|14592.9|14605.8|14590.8|2
1651593400000|2022-05-03 15:56:40|14608.2|14593.2|14608.2|14593.2|14608.2|14593.2|14608.2|14593.2|0
1651593420000|2022-05-03 15:57:00|14608.1|14593.1|14605.2|14590.2|14608.6|14593.6|14604|14589|5
1651593430000|2022-05-03 15:57:10|14604|14589|14608|14593|14608.9|14593.9|14604|14589|4
1651593440000|2022-05-03 15:57:20|14608.1|14593.1|14606.2|14591.2|14608.1|14593.1|14606.2|14591.2|1
1651593450000|2022-05-03 15:57:30|14605.8|14590.8|14605.8|14590.8|14605.8|14590.8|14605.8|14590.8|0
1651593460000|2022-05-03 15:57:40|14605.4|14590.4|14603.8|14588.8|14605.9|14590.9|14603.4|14588.4|2
1651593470000|2022-05-03 15:57:50|14598.7|14573.7|14600.3|14585.3|14600.3|14585.3|14588.7|14573.7|4
1651593480000|2022-05-03 15:58:00|14600.2|14585.2|14601.4|14586.4|14601.4|14586.4|14600.2|14585.2|8
1651593490000|2022-05-03 15:58:10|14600.6|14585.6|14599.4|14584.4|14600.6|14585.6|14599.4|14584.4|2
1651593500000|2022-05-03 15:58:20|14599|14584|14599|14584|14599|14584|14599|14584|1
1651593520000|2022-05-03 15:58:40|14598.5|14583.5|14598.5|14583.5|14598.5|14583.5|14598.5|14583.5|0
1651593530000|2022-05-03 15:58:50|14637.7|14612.7|14642.7|14627.7|14642.7|14627.7|14635.4|14612.7|15
1651593540000|2022-05-03 15:59:00|14646.9|14631.9|14641.4|14626.4|14647.6|14632.6|14641.4|14626.4|5
1651593550000|2022-05-03 15:59:10|14641.9|14626.9|14640.6|14625.6|14641.9|14626.9|14636.9|14621.9|9
1651593560000|2022-05-03 15:59:20|14641|14626|14643.5|14628.5|14644.5|14629.5|14641|14626|12
1651593570000|2022-05-03 15:59:30|14643.1|14628.1|14635.4|14620.4|14643.1|14628.1|14635.4|14620.4|22
1651593580000|2022-05-03 15:59:40|14638.2|14623.2|14642.1|14627.1|14642.2|14627.2|14638.2|14623.2|7
1651593590000|2022-05-03 15:59:50|14643.7|14628.7|14645.9|14630.9|14645.9|14630.9|14643.7|14628.7|13
1651593600000|2022-05-03 16:00:00|14645.1|14630.1|14644.7|14629.7|14645.3|14630.3|14644.1|14629.1|8
1651593610000|2022-05-03 16:00:10|14640.2|14625.2|14636.4|14621.4|14640.2|14625.2|14634.6|14619.6|6
1651593620000|2022-05-03 16:00:20|14635.9|14620.9|14634.2|14619.2|14636.1|14621.1|14632.4|14617.4|20
1651593630000|2022-05-03 16:00:30|14635|14620|14632.8|14617.8|14635|14620|14632.3|14617.3|5
1651593640000|2022-05-03 16:00:40|14632.1|14617.1|14614.4|14599.4|14632.1|14617.1|14614.4|14596.5|69
1651593650000|2022-05-03 16:00:50|14618|14603|14614.6|14599.6|14618.8|14603.8|14612.6|14597.6|11
1651593660000|2022-05-03 16:01:00|14615|14600|14609.9|14594.9|14617.2|14602.2|14609.4|14594.4|13
1651593670000|2022-05-03 16:01:10|14610|14595|14611.5|14596.5|14611.5|14596.5|14606.1|14591.1|5
1651593680000|2022-05-03 16:01:20|14612|14597|14613.3|14598.3|14614.3|14599.3|14611.5|14596.5|6
1651593690000|2022-05-03 16:01:30|14613.6|14598.6|14589.8|14574.8|14614|14599|14589.8|14571.7|16
1651593700000|2022-05-03 16:01:40|14585.8|14570.8|14597.2|14582.2|14597.2|14582.2|14584.9|14569.9|14
1651593710000|2022-05-03 16:01:50|14597.3|14582.3|14599.7|14584.7|14600.1|14585.1|14596.9|14581.9|6
1651593720000|2022-05-03 16:02:00|14601.7|14586.7|14593|14578|14601.8|14586.8|14593|14578|14
1651593730000|2022-05-03 16:02:10|14595.4|14580.4|14590.7|14575.7|14595.4|14580.4|14590.7|14575.7|10
1651593740000|2022-05-03 16:02:20|14590.1|14575.1|14575.3|14560.3|14590.1|14575.1|14575.3|14560.3|9
1651593750000|2022-05-03 16:02:30|14575.7|14560.7|14578.4|14563.4|14580.5|14565.5|14575.7|14560.7|4
1651593760000|2022-05-03 16:02:40|14577.5|14562.5|14581.7|14566.7|14581.7|14566.7|14575.1|14560.1|5
1651593770000|2022-05-03 16:02:50|14583.3|14568.3|14588.7|14573.7|14590|14575|14582.9|14567.9|10
1651593780000|2022-05-03 16:03:00|14588.6|14573.6|14588|14573|14588.6|14573.6|14577|14562|10
1651593790000|2022-05-03 16:03:10|14587.5|14572.5|14581.4|14566.4|14587.5|14572.5|14581.4|14566.4|3
1651593800000|2022-05-03 16:03:20|14580.5|14565.5|14582.1|14567.1|14582.5|14567.5|14580.5|14565.5|2
1651593810000|2022-05-03 16:03:30|14584.5|14569.5|14596.8|14581.8|14596.8|14581.8|14584|14569|9
1651593820000|2022-05-03 16:03:40|14597.7|14582.7|14602|14587|14602|14587|14597.5|14582.5|2
1651593830000|2022-05-03 16:03:50|14607.9|14592.9|14609.8|14594.8|14609.8|14594.8|14604.8|14589.8|5
1651593840000|2022-05-03 16:04:00|14610.3|14595.3|14613.6|14598.6|14615.4|14600.4|14610.3|14595.3|4
1651593850000|2022-05-03 16:04:10|14614|14599|14607.4|14592.4|14614|14599|14607.4|14592.4|5
1651593860000|2022-05-03 16:04:20|14606.1|14591.1|14593.8|14578.8|14606.5|14591.5|14593.8|14578.8|3
1651593870000|2022-05-03 16:04:30|14593.7|14578.7|14590.8|14575.8|14593.7|14578.7|14590.8|14575.8|0
1651593880000|2022-05-03 16:04:40|14589.9|14574.9|14583.8|14568.8|14589.9|14574.9|14583.8|14568.8|2
1651593890000|2022-05-03 16:04:50|14584.5|14569.5|14584.5|14569.5|14584.5|14569.5|14584.5|14569.5|0
1651593900000|2022-05-03 16:05:00|14583.7|14568.7|14577.8|14562.8|14583.7|14568.7|14577.8|14562.8|0
1651593910000|2022-05-03 16:05:10|14580.8|14565.8|14572.5|14557.5|14580.8|14565.8|14572.5|14557.5|2
1651593920000|2022-05-03 16:05:20|14568.6|14553.6|14565.2|14550.2|14569|14554|14565.2|14550.2|4
1651593930000|2022-05-03 16:05:30|14566|14551|14577|14562|14579|14564|14566|14551|5
1651593940000|2022-05-03 16:05:40|14575.3|14560.3|14575.3|14560.3|14575.3|14560.3|14575.3|14560.3|0
1651593950000|2022-05-03 16:05:50|14574.4|14559.4|14577.2|14562.2|14577.2|14562.2|14572.8|14557.8|0
1651593960000|2022-05-03 16:06:00|14575.4|14560.4|14568.5|14553.5|14575.4|14560.4|14568.5|14553.5|1
1651593970000|2022-05-03 16:06:10|14568|14553|14558.9|14543.9|14568|14553|14558.9|14543.9|8
1651593980000|2022-05-03 16:06:20|14557.9|14542.9|14554.9|14539.9|14557.9|14542.9|14551.1|14536.1|2
1651593990000|2022-05-03 16:06:30|14555.4|14540.4|14558|14543|14558|14543|14554|14539|7
1651594000000|2022-05-03 16:06:40|14556.8|14541.8|14553.7|14538.7|14559|14544|14553.7|14538.7|3
1651594010000|2022-05-03 16:06:50|14553.2|14538.2|14553.2|14538.2|14553.7|14538.7|14552.3|14537.3|0
1651594020000|2022-05-03 16:07:00|14552.8|14537.8|14542.9|14527.9|14552.8|14537.8|14542.6|14527.6|7
1651594030000|2022-05-03 16:07:10|14542.6|14527.6|14534.1|14519.1|14542.6|14527.6|14534.1|14519.1|6
1651594040000|2022-05-03 16:07:20|14539|14524|14538.5|14523.5|14539.3|14524.3|14538.3|14523.3|3
1651594050000|2022-05-03 16:07:30|14538.1|14523.1|14538|14523|14538.1|14523.1|14538|14523|2
1651594060000|2022-05-03 16:07:40|14537.6|14522.6|14537.5|14522.5|14538|14523|14537.5|14522.5|2
1651594070000|2022-05-03 16:07:50|14537.4|14522.4|14537.4|14522.4|14537.4|14522.4|14536.9|14521.9|0
1651594080000|2022-05-03 16:08:00|14537|14522|14537.4|14522.4|14537.4|14522.4|14535.4|14520.4|1
1651594090000|2022-05-03 16:08:10|14537.7|14522.7|14537.7|14522.7|14537.7|14522.7|14537.7|14522.7|0
1651594100000|2022-05-03 16:08:20|14537.8|14522.8|14526.8|14511.8|14537.8|14522.8|14526.7|14511.7|5
1651594110000|2022-05-03 16:08:30|14526.1|14511.1|14530.8|14515.8|14531.7|14516.7|14526.1|14511.1|4
1651594120000|2022-05-03 16:08:40|14531.2|14516.2|14536.5|14521.5|14536.5|14521.5|14531.2|14516.2|2
1651594130000|2022-05-03 16:08:50|14535|14520|14534.6|14519.6|14535|14520|14534.6|14519.6|1
1651594140000|2022-05-03 16:09:00|14536.7|14521.7|14536.5|14521.5|14536.7|14521.7|14536|14521|6
1651594150000|2022-05-03 16:09:10|14537.3|14522.3|14535.9|14520.9|14537.3|14522.3|14535.4|14520.4|1
1651594160000|2022-05-03 16:09:20|14535.5|14520.5|14535.5|14520.5|14535.5|14520.5|14535.5|14520.5|2
1651594170000|2022-05-03 16:09:30|14535.9|14520.9|14535.8|14520.8|14536.4|14521.4|14535|14520|5
1651594180000|2022-05-03 16:09:40|14536.3|14521.3|14536.3|14521.3|14536.3|14521.3|14536.3|14521.3|0
1651594190000|2022-05-03 16:09:50|14536.8|14521.8|14548.5|14533.5|14557.8|14533.9|14536.8|14520.3|9
1651594200000|2022-05-03 16:10:00|14549.1|14534.1|14550|14535|14550|14535|14549.1|14534.1|0
1651594210000|2022-05-03 16:10:10|14551.2|14536.2|14550.7|14535.7|14551.4|14536.4|14550.6|14535.6|0
1651594220000|2022-05-03 16:10:20|14551.7|14536.7|14551.9|14536.9|14551.9|14536.9|14551.7|14536.7|1
1651594230000|2022-05-03 16:10:30|14551.3|14536.3|14550.5|14535.5|14551.3|14536.3|14550.5|14535.5|0
1651594240000|2022-05-03 16:10:40|14550.4|14535.4|14551.7|14536.7|14551.7|14536.7|14550.4|14535.4|1
1651594260000|2022-05-03 16:11:00|14550.6|14535.6|14543.6|14528.6|14550.6|14535.6|14543.6|14528.6|2
1651594270000|2022-05-03 16:11:10|14544|14529|14544.4|14529.4|14544.5|14529.5|14543.1|14528.1|11
1651594280000|2022-05-03 16:11:20|14543.8|14528.8|14542.3|14527.3|14544.2|14529.2|14542.3|14527.3|0
1651594290000|2022-05-03 16:11:30|14542.4|14527.4|14539.7|14524.7|14542.4|14527.4|14539.7|14524.7|20
1651594300000|2022-05-03 16:11:40|14539.3|14524.3|14539.2|14524.2|14540.6|14525.6|14539.2|14524.2|0
1651594310000|2022-05-03 16:11:50|14538.8|14523.8|14539.2|14524.2|14539.2|14524.2|14538.8|14523.8|0
1651594320000|2022-05-03 16:12:00|14539.6|14524.6|14537.5|14522.5|14540|14525|14537.1|14522.1|2
1651594330000|2022-05-03 16:12:10|14537.1|14522.1|14536.9|14521.9|14537.5|14522.5|14536.9|14521.9|1
1651594340000|2022-05-03 16:12:20|14536.8|14521.8|14537.5|14522.5|14537.5|14522.5|14535|14520|4
1651594350000|2022-05-03 16:12:30|14538|14523|14543.4|14528.4|14545.2|14530.2|14538|14523|7
1651594360000|2022-05-03 16:12:40|14542.9|14527.9|14541.4|14526.4|14543.7|14528.7|14541.4|14526.4|2
1651594370000|2022-05-03 16:12:50|14541.8|14526.8|14539.2|14524.2|14542.7|14527.7|14539.2|14524.2|1
1651594380000|2022-05-03 16:13:00|14538.8|14523.8|14529.3|14514.3|14538.8|14523.8|14528.5|14513.5|7
1651594390000|2022-05-03 16:13:10|14529.6|14514.6|14532.4|14517.4|14535.3|14520.3|14529.6|14514.6|5
1651594400000|2022-05-03 16:13:20|14532|14517|14532.8|14517.8|14532.8|14517.8|14532|14517|0
1651594410000|2022-05-03 16:13:30|14532.9|14517.9|14532.9|14517.9|14532.9|14517.9|14532.9|14517.9|0
1651594420000|2022-05-03 16:13:40|14533|14518|14531.8|14516.8|14533|14518|14531.8|14516.8|1
1651594430000|2022-05-03 16:13:50|14531.6|14516.6|14532.6|14517.6|14532.6|14517.6|14531.1|14516.1|4
1651594440000|2022-05-03 16:14:00|14531|14516|14530.6|14515.6|14531|14516|14530.6|14515.6|0
1651594450000|2022-05-03 16:14:10|14530.2|14515.2|14529.7|14514.7|14530.2|14515.2|14529.7|14514.7|2
1651594460000|2022-05-03 16:14:20|14528.6|14513.6|14529.1|14514.1|14529.1|14514.1|14528.6|14513.6|1
1651594480000|2022-05-03 16:14:40|14529.9|14514.9|14530.1|14515.1|14530.1|14515.1|14529.9|14514.9|0
1651594490000|2022-05-03 16:14:50|14532.4|14517.4|14530.6|14515.6|14532.9|14517.9|14530.2|14515.2|5
1651594500000|2022-05-03 16:15:00|14532.6|14517.6|14537.9|14522.9|14539.5|14524.5|14532.6|14517.6|5
1651594510000|2022-05-03 16:15:10|14537.3|14522.3|14538.4|14523.4|14538.4|14523.4|14537.3|14522.3|2
1651594520000|2022-05-03 16:15:20|14541.4|14526.4|14539.7|14524.7|14541.4|14526.4|14538.9|14523.9|5
1651594540000|2022-05-03 16:15:40|14540.3|14525.3|14539.9|14524.9|14540.3|14525.3|14539.5|14524.5|1
1651594550000|2022-05-03 16:15:50|14539.1|14524.1|14539.1|14524.1|14539.1|14524.1|14539.1|14524.1|0
1651594570000|2022-05-03 16:16:10|14539.4|14524.4|14540.2|14525.2|14544.3|14529.3|14539.4|14524.4|2
1651594590000|2022-05-03 16:16:30|14541.8|14526.8|14542.1|14527.1|14542.1|14527.1|14541.8|14526.8|0
1651594600000|2022-05-03 16:16:40|14541.2|14526.2|14539.3|14524.3|14541.2|14526.2|14538.9|14523.9|1
1651594620000|2022-05-03 16:17:00|14539.7|14524.7|14539.3|14524.3|14539.7|14524.7|14539.3|14524.3|1
1651594650000|2022-05-03 16:17:30|14538.1|14523.1|14538.1|14523.1|14538.1|14523.1|14538.1|14523.1|0
1651594660000|2022-05-03 16:17:40|14533.5|14518.5|14530.6|14515.6|14533.5|14518.5|14530.6|14515.6|3
1651594670000|2022-05-03 16:17:50|14531.2|14516.2|14522.4|14507.4|14531.4|14516.4|14522.4|14507.4|6
1651594680000|2022-05-03 16:18:00|14522.3|14507.3|14505.4|14490.4|14522.3|14507.3|14505.4|14489.6|7
1651594690000|2022-05-03 16:18:10|14505|14490|14508.8|14493.8|14508.8|14493.8|14504.7|14489.7|6
1651594700000|2022-05-03 16:18:20|14509.7|14494.7|14508.8|14493.8|14509.7|14494.7|14507.1|14492.1|0
1651594710000|2022-05-03 16:18:30|14507.9|14492.9|14507|14492|14508.4|14493.4|14507|14492|0
1651594720000|2022-05-03 16:18:40|14509.5|14494.5|14514.5|14499.5|14517|14502|14509.4|14494.4|2
1651594730000|2022-05-03 16:18:50|14515.3|14500.3|14515.9|14500.9|14515.9|14500.9|14514.9|14499.9|0
1651594740000|2022-05-03 16:19:00|14515.4|14500.4|14513.6|14498.6|14517.8|14502.8|14513.6|14498.6|3
1651594750000|2022-05-03 16:19:10|14513.1|14498.1|14513.1|14498.1|14513.1|14498.1|14513.1|14498.1|0
1651594760000|2022-05-03 16:19:20|14512.3|14497.3|14512.2|14497.2|14512.3|14497.3|14511.4|14496.4|0
1651594770000|2022-05-03 16:19:30|14511.8|14496.8|14511.7|14496.7|14511.8|14496.8|14511.4|14496.4|0
1651594780000|2022-05-03 16:19:40|14511.3|14496.3|14511.1|14496.1|14511.5|14496.5|14511.1|14496.1|5
1651594790000|2022-05-03 16:19:50|14510.7|14495.7|14510.6|14495.6|14510.7|14495.7|14510.6|14495.6|0
1651594800000|2022-05-03 16:20:00|14509.1|14494.1|14504.3|14489.3|14509.1|14494.1|14504.3|14489.3|2
1651594810000|2022-05-03 16:20:10|14503.8|14488.8|14504.7|14489.7|14507.3|14492.3|14503.8|14488.8|5
1651594830000|2022-05-03 16:20:30|14504.3|14489.3|14504.7|14489.7|14504.7|14489.7|14504.2|14489.2|0
1651594840000|2022-05-03 16:20:40|14504.3|14489.3|14504.7|14489.7|14505|14490|14504.3|14489.3|0
1651594850000|2022-05-03 16:20:50|14504.2|14489.2|14504.6|14489.6|14505.3|14490.3|14504.2|14489.2|0
1651594890000|2022-05-03 16:21:30|14504.5|14489.5|14503.5|14488.5|14505.4|14490.4|14503.5|14488.5|1
1651594900000|2022-05-03 16:21:40|14503.4|14488.4|14491.8|14476.8|14503.4|14488.4|14489.7|14474.7|11
1651594910000|2022-05-03 16:21:50|14496.4|14471.4|14488.4|14473.4|14496.4|14475.2|14487.5|14471.4|0
1651594920000|2022-05-03 16:22:00|14487.6|14472.6|14489.4|14474.4|14489.4|14474.4|14484.9|14469.9|5
1651594930000|2022-05-03 16:22:10|14489.6|14474.6|14495.2|14480.2|14495.7|14480.7|14489.6|14474.6|2
1651594940000|2022-05-03 16:22:20|14493|14478|14494|14479|14495.2|14480.2|14492.2|14477.2|5
1651594950000|2022-05-03 16:22:30|14493.3|14478.3|14494.9|14479.9|14494.9|14479.9|14493.3|14478.3|1
1651594960000|2022-05-03 16:22:40|14495.3|14480.3|14495.4|14480.4|14495.4|14480.4|14495.3|14480.3|0
1651594970000|2022-05-03 16:22:50|14494.6|14479.6|14494.6|14479.6|14494.6|14479.6|14494.2|14479.2|0
1651594980000|2022-05-03 16:23:00|14495|14480|14494.6|14479.6|14495|14480|14494.6|14479.6|0
1651594990000|2022-05-03 16:23:10|14494.9|14479.9|14496|14481|14496.4|14481.4|14494.3|14479.3|0
1651595000000|2022-05-03 16:23:20|14496.4|14481.4|14496.4|14481.4|14497.3|14482.3|14496.4|14481.4|0
1651595010000|2022-05-03 16:23:30|14498.8|14483.8|14506.1|14491.1|14507.3|14492.3|14498.8|14483.8|2
1651595020000|2022-05-03 16:23:40|14508|14493|14505.3|14490.3|14509.3|14494.3|14504.9|14489.9|2
1651595030000|2022-05-03 16:23:50|14504.8|14489.8|14502.7|14487.7|14506|14491|14501.9|14486.9|1
1651595040000|2022-05-03 16:24:00|14501.9|14486.9|14506.8|14491.8|14506.8|14491.8|14501.9|14486.9|1
1651595050000|2022-05-03 16:24:10|14507.9|14492.9|14516.1|14501.1|14518.8|14503.8|14507.1|14492.1|8
1651595060000|2022-05-03 16:24:20|14517|14502|14514.5|14499.5|14517|14502|14514|14499|5
1651595070000|2022-05-03 16:24:30|14514.9|14499.9|14515.3|14500.3|14515.8|14500.8|14514.9|14499.9|2
1651595080000|2022-05-03 16:24:40|14514.5|14499.5|14513.8|14498.8|14514.5|14499.5|14513.8|14498.8|0
1651595090000|2022-05-03 16:24:50|14513.4|14498.4|14512.4|14497.4|14513.4|14498.4|14512|14497|0
1651595100000|2022-05-03 16:25:00|14512.5|14497.5|14506.2|14491.2|14513.3|14498.3|14506.2|14491.2|1
1651595110000|2022-05-03 16:25:10|14507|14492|14507.4|14492.4|14507.4|14492.4|14506.6|14491.6|0
1651595120000|2022-05-03 16:25:20|14509.5|14494.5|14510.8|14495.8|14510.8|14495.8|14509.5|14494.5|0
1651595130000|2022-05-03 16:25:30|14511.6|14496.6|14511.6|14496.6|14511.6|14496.6|14511.2|14496.2|2
1651595140000|2022-05-03 16:25:40|14512.1|14497.1|14517.1|14502.1|14517.1|14502.1|14512.1|14497.1|1
1651595150000|2022-05-03 16:25:50|14513.9|14498.9|14516.6|14501.6|14517|14502|14510.4|14495.4|11
1651595160000|2022-05-03 16:26:00|14517.8|14502.8|14508|14493|14517.9|14502.9|14506.6|14491.6|2
1651595170000|2022-05-03 16:26:10|14507.7|14492.7|14500.1|14485.1|14507.7|14492.7|14498.7|14483.7|11
1651595180000|2022-05-03 16:26:20|14500.4|14485.4|14506.4|14491.4|14506.4|14491.4|14500.4|14485.4|1
1651595190000|2022-05-03 16:26:30|14507.2|14492.2|14512.2|14497.2|14512.2|14497.2|14507.2|14492.2|1
1651595200000|2022-05-03 16:26:40|14513|14498|14511.5|14496.5|14514.4|14499.4|14511.5|14496.5|2
1651595220000|2022-05-03 16:27:00|14511.6|14496.6|14506.2|14491.2|14511.6|14496.6|14506.1|14491.1|1
1651595230000|2022-05-03 16:27:10|14505.8|14490.8|14506.3|14491.3|14506.3|14491.3|14505.8|14490.8|2
1651595240000|2022-05-03 16:27:20|14506.7|14491.7|14505.2|14490.2|14507.1|14492.1|14503|14488|14
1651595250000|2022-05-03 16:27:30|14505.6|14490.6|14499.7|14484.7|14505.6|14490.6|14499|14484|3
1651595260000|2022-05-03 16:27:40|14500.9|14485.9|14506.3|14491.3|14512.2|14491.3|14500.9|14485.9|3
1651595270000|2022-05-03 16:27:50|14505.9|14490.9|14505.4|14490.4|14505.9|14490.9|14505.4|14490.4|4
1651595280000|2022-05-03 16:28:00|14506.2|14491.2|14505.8|14490.8|14507.4|14492.4|14505.8|14490.8|1
1651595290000|2022-05-03 16:28:10|14505|14490|14501.5|14486.5|14506.6|14491.6|14501.5|14486.5|0
1651595300000|2022-05-03 16:28:20|14501|14486|14504|14489|14504|14489|14497.6|14482.6|17
1651595310000|2022-05-03 16:28:30|14504.1|14489.1|14509.8|14494.8|14509.8|14494.8|14503.8|14488.8|3
1651595320000|2022-05-03 16:28:40|14509.9|14494.9|14509.9|14494.9|14509.9|14494.9|14509.9|14494.9|0
1651595330000|2022-05-03 16:28:50|14511.4|14496.4|14510.9|14495.9|14511.4|14496.4|14510|14495|0
1651595340000|2022-05-03 16:29:00|14510.4|14495.4|14506|14491|14511|14496|14505.5|14490.5|0
1651595350000|2022-05-03 16:29:10|14506.9|14491.9|14511.9|14496.9|14511.9|14496.9|14506.9|14491.9|0
1651595360000|2022-05-03 16:29:20|14512.7|14497.7|14512.1|14497.1|14513|14498|14512.1|14497.1|0
1651595370000|2022-05-03 16:29:30|14512|14497|14512|14497|14512|14497|14512|14497|0
1651595380000|2022-05-03 16:29:40|14513.7|14498.7|14514.2|14499.2|14514.2|14499.2|14513.7|14498.7|0
1651595390000|2022-05-03 16:29:50|||||||||1
1651595400000|2022-05-03 16:30:00|14519.3|14504.3|14501.4|14486.4|14519.8|14504.8|14501.4|14486.4|5
1651595410000|2022-05-03 16:30:10|14500.6|14485.6|14502.4|14487.4|14502.4|14487.4|14498.1|14483.1|10
1651595430000|2022-05-03 16:30:30|14499.4|14484.4|14501.9|14486.9|14501.9|14486.9|14499.4|14484.4|1
1651595440000|2022-05-03 16:30:40|14502|14487|14502|14487|14502|14487|14502|14487|0
1651595460000|2022-05-03 16:31:00|14513.1|14488.1|14501.9|14486.9|14513.1|14492.8|14501.9|14486.9|3
1651595480000|2022-05-03 16:31:20|14500.7|14485.7|14499.9|14484.9|14501.5|14486.5|14497.7|14482.7|11
1651595490000|2022-05-03 16:31:30|14500.1|14485.1|14500|14485|14500.1|14485.1|14500|14485|1
1651595520000|2022-05-03 16:32:00|14499.2|14484.2|14500|14485|14500|14485|14497.6|14482.6|12
1651595530000|2022-05-03 16:32:10|14499.9|14484.9|14506.3|14491.3|14507.4|14492.4|14499.8|14484.8|3
1651595540000|2022-05-03 16:32:20|14506.8|14491.8|14504.4|14489.4|14506.8|14491.8|14504.4|14489.4|0
1651595550000|2022-05-03 16:32:30|14504.3|14489.3|14504.3|14489.3|14504.3|14489.3|14504.3|14489.3|0
1651595560000|2022-05-03 16:32:40|14501.2|14486.2|14507.3|14492.3|14511.7|14492.3|14499.3|14484.3|7
1651595570000|2022-05-03 16:32:50|14507|14492|14507.9|14492.9|14507.9|14492.9|14505.5|14490.5|0
1651595580000|2022-05-03 16:33:00|14508.3|14493.3|14508.3|14493.3|14508.4|14493.4|14506.6|14491.6|0
1651595590000|2022-05-03 16:33:10|14506.9|14491.9|14508.5|14493.5|14510.4|14495.4|14506.9|14491.9|0
1651595600000|2022-05-03 16:33:20|14509|14494|14506.4|14491.4|14509.4|14494.4|14506.4|14491.4|1
1651595610000|2022-05-03 16:33:30|14504.4|14489.4|14503.5|14488.5|14505.6|14490.6|14501.6|14486.6|1
1651595620000|2022-05-03 16:33:40|14502.7|14487.7|14503.1|14488.1|14503.1|14488.1|14502.1|14487.1|0
1651595640000|2022-05-03 16:34:00|14502.9|14487.9|14500.9|14485.9|14502.9|14487.9|14500.9|14485.9|1
1651595650000|2022-05-03 16:34:10|14500.4|14485.4|14503.1|14488.1|14503.1|14488.1|14500|14485|0
1651595680000|2022-05-03 16:34:40|14505.1|14490.1|14505.1|14490.1|14505.1|14490.1|14505.1|14490.1|0
1651595700000|2022-05-03 16:35:00|14504.7|14489.7|14502.6|14487.6|14504.7|14489.7|14502.6|14487.6|1
1651595720000|2022-05-03 16:35:20|14502.5|14487.5|14501.7|14486.7|14502.5|14487.5|14501.7|14486.7|1
1651595750000|2022-05-03 16:35:50|14502.5|14487.5|14502.5|14487.5|14502.9|14487.9|14502.5|14487.5|1
1651595760000|2022-05-03 16:36:00|14502.9|14487.9|14502.9|14487.9|14503.3|14488.3|14502.9|14487.9|1
1651595770000|2022-05-03 16:36:10|14498.8|14483.8|14498.7|14483.7|14498.8|14483.8|14497.6|14482.6|6
1651595790000|2022-05-03 16:36:30|14499.1|14484.1|14498.6|14483.6|14499.2|14484.2|14498.6|14483.6|12
1651595800000|2022-05-03 16:36:40|14498.2|14483.2|14492.2|14477.2|14498.2|14483.2|14491.5|14476.5|6
1651595810000|2022-05-03 16:36:50|14493|14478|14494.2|14479.2|14494.2|14479.2|14492.1|14477.1|0
1651595820000|2022-05-03 16:37:00|14493.7|14478.7|14491.8|14476.8|14496.7|14481.7|14491.8|14476.8|2
1651595860000|2022-05-03 16:37:40|14489.3|14474.3|14494.8|14479.8|14494.8|14479.8|14486.4|14471.4|5
1651595870000|2022-05-03 16:37:50|14494.6|14479.6|14494.6|14479.6|14494.6|14479.6|14494.6|14479.6|1
1651595880000|2022-05-03 16:38:00|14492.5|14477.5|14497.1|14482.1|14497.5|14482.5|14492.1|14477.1|2
1651595910000|2022-05-03 16:38:30|14497|14482|14496.5|14481.5|14497|14482|14496.5|14481.5|0
1651595920000|2022-05-03 16:38:40|||||||||1
1651595930000|2022-05-03 16:38:50|14500.7|14485.7|14504.5|14489.5|14504.5|14489.5|14500.7|14485.7|1
1651595940000|2022-05-03 16:39:00|14503.1|14488.1|14520.4|14505.4|14524.9|14505.4|14503.1|14488.1|4
1651595950000|2022-05-03 16:39:10|14519.6|14504.6|14516.1|14501.1|14519.6|14504.6|14516.1|14501.1|0
1651595960000|2022-05-03 16:39:20|14513.4|14498.4|14518.1|14503.1|14519.6|14504.6|14513.4|14498.4|2
1651595970000|2022-05-03 16:39:30|14518.3|14503.3|14520.7|14505.7|14521.9|14506.9|14518.3|14503.3|2
1651595980000|2022-05-03 16:39:40|14521.9|14506.9|14521.5|14506.5|14521.9|14506.9|14521.5|14506.5|0
1651595990000|2022-05-03 16:39:50|14521.9|14506.9|14535.6|14520.6|14535.6|14520.6|14521.9|14506.9|2
1651596000000|2022-05-03 16:40:00|14535.9|14520.9|14533.8|14518.8|14536.6|14521.6|14533.8|14518.8|2
1651596010000|2022-05-03 16:40:10|14533.5|14518.5|14535.6|14520.6|14535.9|14520.9|14533.5|14518.5|1
1651596020000|2022-05-03 16:40:20|14536.6|14521.6|14537.1|14522.1|14537.1|14522.1|14536.6|14521.6|0
1651596030000|2022-05-03 16:40:30|14537.6|14522.6|14538.5|14523.5|14538.5|14523.5|14537.6|14522.6|0
1651596040000|2022-05-03 16:40:40|14539|14524|14539.6|14524.6|14539.6|14524.6|14539|14524|3
1651596050000|2022-05-03 16:40:50|14538|14523|14529.6|14514.6|14538|14523|14526.2|14511.2|5
1651596060000|2022-05-03 16:41:00|14530.9|14515.9|14532.8|14517.8|14532.8|14517.8|14530.8|14515.8|2
1651596090000|2022-05-03 16:41:30|14528.7|14513.7|14534.1|14519.1|14534.1|14519.1|14528.7|14513.7|1
1651596100000|2022-05-03 16:41:40|14534.5|14519.5|14538.1|14523.1|14538.1|14523.1|14534.5|14519.5|0
1651596120000|2022-05-03 16:42:00|14536.1|14521.1|14536|14521|14536.1|14521.1|14536|14521|0
1651596130000|2022-05-03 16:42:10|14530.3|14515.3|14530.3|14515.3|14530.3|14515.3|14530.3|14515.3|0
1651596160000|2022-05-03 16:42:40|14531.9|14516.9|14531.9|14516.9|14531.9|14516.9|14531.9|14516.9|0
1651596170000|2022-05-03 16:42:50|14532.3|14517.3|14533.1|14518.1|14534.9|14519.9|14532.3|14517.3|1
1651596180000|2022-05-03 16:43:00|14530.3|14515.3|14529.3|14514.3|14530.3|14515.3|14525.3|14510.3|0
1651596190000|2022-05-03 16:43:10|14529.4|14514.4|14526.9|14511.9|14529.4|14514.4|14526.9|14511.9|1
1651596200000|2022-05-03 16:43:20|14527.4|14512.4|14532.6|14517.6|14533.3|14518.3|14527.4|14512.4|2
1651596230000|2022-05-03 16:43:50|14532.2|14517.2|14528.8|14513.8|14532.2|14517.2|14525.9|14510.9|0
1651596240000|2022-05-03 16:44:00|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|14526.1|14511.1|4
1651596270000|2022-05-03 16:44:30|14518.8|14503.8|14529.3|14514.3|14529.7|14514.7|14518.2|14503.2|7
1651596280000|2022-05-03 16:44:40|14529.2|14514.2|14529.7|14514.7|14529.7|14514.7|14529.2|14514.2|0
1651596290000|2022-05-03 16:44:50|14529.2|14514.2|14529.2|14514.2|14529.2|14514.2|14529.2|14514.2|0
1651596300000|2022-05-03 16:45:00|14528|14513|14527.3|14512.3|14528|14513|14527.2|14512.2|0
1651596310000|2022-05-03 16:45:10|14527.2|14512.2|14525.9|14510.9|14527.2|14512.2|14525.9|14510.9|1
1651596320000|2022-05-03 16:45:20|14525.3|14510.3|14525.3|14510.3|14525.3|14510.3|14525.3|14510.3|1
1651596330000|2022-05-03 16:45:30|14525.6|14510.6|14525.8|14510.8|14525.8|14510.8|14525.6|14510.6|2
1651596350000|2022-05-03 16:45:50|14524.3|14509.3|14514.3|14499.3|14524.3|14509.3|14514.2|14499.2|3
1651596360000|2022-05-03 16:46:00|14513.8|14498.8|14513.8|14498.8|14514.2|14499.2|14513.8|14498.8|0
1651596370000|2022-05-03 16:46:10|14513.7|14498.7|14525.7|14510.7|14525.7|14510.7|14513.7|14498.7|1
1651596380000|2022-05-03 16:46:20|14525.4|14510.4|14524.9|14509.9|14525.4|14510.4|14524.9|14509.9|0
1651596390000|2022-05-03 16:46:30|14524.8|14509.8|14520.6|14505.6|14524.8|14509.8|14520.1|14505.1|0
1651596400000|2022-05-03 16:46:40|14520.5|14505.5|14520.1|14505.1|14520.5|14505.5|14520.1|14505.1|0
1651596410000|2022-05-03 16:46:50|14520.9|14505.9|14522.9|14507.9|14522.9|14507.9|14520.9|14505.9|0
1651596420000|2022-05-03 16:47:00|14522|14507|14522|14507|14522|14507|14522|14507|1
1651596430000|2022-05-03 16:47:10|14521.5|14506.5|14521.1|14506.1|14521.5|14506.5|14521.1|14506.1|1
1651596450000|2022-05-03 16:47:30|14520.8|14505.8|14528.6|14513.6|14528.6|14513.6|14520.8|14505.8|4
1651596480000|2022-05-03 16:48:00|14529.4|14514.4|14530.1|14515.1|14530.1|14515.1|14529.3|14514.3|2
1651596490000|2022-05-03 16:48:10|14529.3|14514.3|14528.5|14513.5|14529.3|14514.3|14528.5|14513.5|0
1651596500000|2022-05-03 16:48:20|14528|14513|14527.7|14512.7|14528.1|14513.1|14527.6|14512.6|2
1651596510000|2022-05-03 16:48:30|14528|14513|14527.7|14512.7|14528|14513|14527.7|14512.7|0
1651596520000|2022-05-03 16:48:40|14527.6|14512.6|14527.6|14512.6|14527.6|14512.6|14527.6|14512.6|0
1651596530000|2022-05-03 16:48:50|||||||||1
1651596540000|2022-05-03 16:49:00|||||||||1
1651596550000|2022-05-03 16:49:10|14527.7|14512.7|14527.6|14512.6|14527.7|14512.7|14527.6|14512.6|1
1651596560000|2022-05-03 16:49:20|14525.9|14510.9|14526.3|14511.3|14526.3|14511.3|14525.9|14510.9|4
1651596570000|2022-05-03 16:49:30|14537.3|14522.3|14539.1|14524.1|14543.1|14524.1|14537.3|14518.1|3
1651596580000|2022-05-03 16:49:40|||||||||1
1651596590000|2022-05-03 16:49:50|14539.4|14524.4|14539.2|14524.2|14546.4|14529.6|14539.2|14521.4|6
1651596600000|2022-05-03 16:50:00|14539|14524|14539|14524|14539|14524|14539|14524|3
1651596610000|2022-05-03 16:50:10|14538.9|14523.9|14552.9|14527.9|14552.9|14527.9|14538.9|14523.9|9
1651596620000|2022-05-03 16:50:20|14549.5|14534.5|14551.1|14536.1|14551.1|14536.1|14549.5|14534.5|0
1651596630000|2022-05-03 16:50:30|14551.2|14536.2|14551.6|14536.6|14551.6|14536.6|14551.2|14536.2|0
1651596640000|2022-05-03 16:50:40|14551.7|14536.7|14551.7|14536.7|14551.7|14536.7|14551.7|14536.7|0
1651596660000|2022-05-03 16:51:00|14573.5|14536|14572.8|14557.8|14573.5|14557.8|14567.2|14536|11
1651596670000|2022-05-03 16:51:10|14573.5|14558.5|14589.9|14564.9|14589.9|14569.5|14573.5|14558.5|7
1651596680000|2022-05-03 16:51:20|||||||||1
1651596690000|2022-05-03 16:51:30|14589.8|14564.8|14579.9|14554.9|14589.8|14564.8|14579.7|14554.7|3
1651596700000|2022-05-03 16:51:40|14572.1|14557.1|14571.3|14556.3|14572.1|14557.1|14571.3|14556.3|1
1651596740000|2022-05-03 16:52:20|14571.8|14556.8|14571.9|14556.9|14571.9|14556.9|14571.8|14556.8|1
1651596750000|2022-05-03 16:52:30|14571.8|14556.8|14578.5|14563.5|14583.1|14563.5|14571.8|14556.8|1
1651596760000|2022-05-03 16:52:40|14578.9|14563.9|14579|14564|14579|14564|14578.9|14563.9|3
1651596780000|2022-05-03 16:53:00|14578.6|14563.6|14585.3|14560.3|14585.3|14563.6|14574.9|14557.5|1
1651596790000|2022-05-03 16:53:10|14585.2|14560.2|14588.8|14563.8|14588.8|14568|14580.3|14560.2|0
1651596800000|2022-05-03 16:53:20|14583.5|14568.5|14582.3|14567.3|14583.5|14568.5|14581.9|14566.9|0
1651596830000|2022-05-03 16:53:50|14581.5|14566.5|14575.5|14560.5|14581.5|14566.5|14575.5|14560.5|1
1651596840000|2022-05-03 16:54:00|14579|14564|14574.6|14559.6|14579.8|14564.8|14573.7|14558.7|2
1651596850000|2022-05-03 16:54:10|14578.8|14563.8|14580.6|14565.6|14580.6|14565.6|14578.8|14563.8|1
1651596860000|2022-05-03 16:54:20|14580.2|14565.2|14577.1|14562.1|14580.2|14565.2|14577.1|14562.1|0
1651596870000|2022-05-03 16:54:30|14578.6|14563.6|14580.9|14565.9|14581.5|14566.5|14578.6|14563.6|0
1651596880000|2022-05-03 16:54:40|14581.5|14566.5|14581.6|14566.6|14581.6|14566.6|14581.5|14566.5|0
1651596890000|2022-05-03 16:54:50|14581.7|14566.7|14581.7|14566.7|14581.7|14566.7|14581.7|14566.7|2
1651596900000|2022-05-03 16:55:00|14581.6|14566.6|14581.6|14566.6|14581.6|14566.6|14581.6|14566.6|0
1651596910000|2022-05-03 16:55:10|14580.3|14565.3|14577.3|14562.3|14580.3|14565.3|14577.3|14562.3|1
1651596920000|2022-05-03 16:55:20|14578|14563|14570.2|14555.2|14578|14563|14569.4|14554.4|13
1651596930000|2022-05-03 16:55:30|14570.6|14555.6|14571|14556|14571|14556|14570.6|14555.6|0
1651596940000|2022-05-03 16:55:40|14569.8|14554.8|14568.9|14553.9|14569.8|14554.8|14568.9|14553.9|0
1651596950000|2022-05-03 16:55:50|14568.5|14553.5|14568.5|14553.5|14568.5|14553.5|14568.5|14553.5|0
1651596970000|2022-05-03 16:56:10|14568.1|14553.1|14567.4|14552.4|14568.1|14553.1|14565.1|14550.1|5
1651596980000|2022-05-03 16:56:20|14567.5|14552.5|14570.5|14555.5|14570.5|14555.5|14567.5|14552.5|1
1651597000000|2022-05-03 16:56:40|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|0
1651597020000|2022-05-03 16:57:00|14571|14556|14585|14570|14585|14570|14571|14556|6
1651597030000|2022-05-03 16:57:10|14585.5|14570.5|14591.4|14576.4|14591.4|14576.4|14585.5|14570.5|2
1651597050000|2022-05-03 16:57:30|14591.5|14576.5|14592|14577|14592|14577|14591.5|14576.5|0
1651597060000|2022-05-03 16:57:40|14587.1|14572.1|14587.1|14572.1|14587.1|14572.1|14587.1|14572.1|1
1651597070000|2022-05-03 16:57:50|14586.7|14571.7|14585.8|14570.8|14586.7|14571.7|14585.8|14570.8|0
1651597080000|2022-05-03 16:58:00|14585.4|14570.4|14581.2|14566.2|14585.4|14570.4|14581.2|14566.2|3
1651597090000|2022-05-03 16:58:10|14580.7|14565.7|14579.2|14564.2|14582.8|14567.8|14579.2|14564.2|2
1651597100000|2022-05-03 16:58:20|14578.7|14563.7|14588.1|14573.1|14588.1|14573.1|14578.7|14563.7|1
1651597110000|2022-05-03 16:58:30|14587.3|14572.3|14593.1|14578.1|14593.1|14578.1|14585.2|14570.2|2
1651597120000|2022-05-03 16:58:40|14590.7|14575.7|14590.2|14575.2|14590.7|14575.7|14590.2|14575.2|0
1651597130000|2022-05-03 16:58:50|14589.9|14574.9|14589.9|14574.9|14589.9|14574.9|14589.9|14574.9|0
1651597140000|2022-05-03 16:59:00|14589.8|14574.8|14593.1|14578.1|14593.1|14578.1|14589.8|14574.8|0
1651597150000|2022-05-03 16:59:10|14592.7|14577.7|14612|14597|14612|14597|14592.7|14577.7|4
1651597160000|2022-05-03 16:59:20|14610.4|14595.4|14604.7|14589.7|14610.4|14595.4|14604.7|14589.7|0
1651597170000|2022-05-03 16:59:30|14604.4|14589.4|14603.2|14588.2|14604.4|14589.4|14603.2|14588.2|0
1651597180000|2022-05-03 16:59:40|14602.8|14587.8|14601.7|14586.7|14603.9|14588.9|14601|14586|3
1651597190000|2022-05-03 16:59:50|14600|14585|14597.2|14582.2|14600.1|14585.1|14597.2|14582.2|1
1651597200000|2022-05-03 17:00:00|14597.1|14582.1|14606.9|14591.9|14608.5|14593.5|14597.1|14582.1|19
1651597210000|2022-05-03 17:00:10|14607.4|14592.4|14606.1|14591.1|14607.7|14592.7|14606.1|14591.1|2
1651597220000|2022-05-03 17:00:20|14605.7|14590.7|14613.1|14598.1|14614.3|14599.3|14605.7|14590.7|4
1651597230000|2022-05-03 17:00:30|14610.2|14595.2|14618.5|14603.5|14618.5|14603.5|14610.2|14595.2|1
1651597240000|2022-05-03 17:00:40|14619|14604|14620|14605|14620|14605|14619|14604|0
1651597250000|2022-05-03 17:00:50|14620.4|14605.4|14616.7|14601.7|14620.8|14605.8|14616.3|14601.3|1
1651597260000|2022-05-03 17:01:00|14613.9|14598.9|14613.9|14598.9|14613.9|14598.9|14613.9|14598.9|0
1651597270000|2022-05-03 17:01:10|14613.5|14598.5|14629.8|14614.8|14629.8|14614.8|14613.5|14598.5|19
1651597280000|2022-05-03 17:01:20|14630.3|14615.3|14631.4|14616.4|14631.4|14616.4|14630.3|14615.3|0
1651597290000|2022-05-03 17:01:30|14631.6|14616.6|14636.3|14621.3|14636.3|14621.3|14631.6|14616.6|2
1651597300000|2022-05-03 17:01:40|14637.5|14622.5|14637.5|14622.5|14637.5|14622.5|14637.5|14622.5|6
1651597320000|2022-05-03 17:02:00|14630.9|14615.9|14632.3|14607.3|14632.3|14615.9|14630.9|14607.3|1
1651597330000|2022-05-03 17:02:10|14631.9|14606.9|14631.9|14606.9|14631.9|14606.9|14631.9|14606.9|0
1651597340000|2022-05-03 17:02:20|14626|14611|14624.8|14609.8|14626|14611|14624.8|14609.8|0
1651597350000|2022-05-03 17:02:30|14632.3|14607.3|14632.2|14607.2|14632.3|14607.3|14631.8|14606.8|1
1651597360000|2022-05-03 17:02:40|14629.8|14614.8|14629.8|14614.8|14629.8|14614.8|14629.8|14614.8|0
1651597370000|2022-05-03 17:02:50|14629.7|14614.7|14625|14610|14632.2|14614.7|14624.5|14607.2|2
1651597380000|2022-05-03 17:03:00|14624.5|14609.5|14624.4|14609.4|14624.5|14609.5|14623.6|14608.6|1
1651597390000|2022-05-03 17:03:10|14624.8|14609.8|14631.5|14616.5|14631.5|14616.5|14624.8|14609.8|2
1651597400000|2022-05-03 17:03:20|14633|14618|14636.5|14621.5|14636.5|14621.5|14633|14618|2
1651597410000|2022-05-03 17:03:30|14635|14620|14629.6|14614.6|14635.5|14620.5|14629.6|14614.6|3
1651597420000|2022-05-03 17:03:40|14630.6|14615.6|14632.2|14617.2|14632.6|14617.6|14630.6|14615.6|0
1651597430000|2022-05-03 17:03:50|14631.8|14616.8|14631.8|14616.8|14631.8|14616.8|14631.8|14616.8|0
1651597440000|2022-05-03 17:04:00|14631.4|14616.4|14626.6|14601.6|14631.4|14616.4|14620.4|14600.6|21
1651597450000|2022-05-03 17:04:10|14626.1|14601.1|14616.9|14601.9|14626.1|14604.5|14616.9|14601.1|0
1651597470000|2022-05-03 17:04:30|14616.1|14601.1|14615.9|14600.9|14616.3|14601.3|14615.9|14600.9|0
1651597480000|2022-05-03 17:04:40|14614.9|14599.9|14614.4|14599.4|14614.9|14599.9|14614.4|14599.4|1
1651597490000|2022-05-03 17:04:50|14613.9|14598.9|14613.4|14598.4|14613.9|14598.9|14613.4|14598.4|0
1651597500000|2022-05-03 17:05:00|14614.6|14599.6|14620.1|14605.1|14620.5|14605.5|14614.6|14599.6|2
1651597510000|2022-05-03 17:05:10|14620.7|14605.7|14619.6|14604.6|14620.7|14605.7|14619.6|14604.6|0
1651597520000|2022-05-03 17:05:20|14620|14605|14620.6|14605.6|14622|14607|14620|14605|3
1651597530000|2022-05-03 17:05:30|||||||||5
1651597540000|2022-05-03 17:05:40|14620.5|14605.5|14620.5|14605.5|14620.5|14605.5|14620.5|14605.5|0
1651597550000|2022-05-03 17:05:50|14617.2|14602.2|14618.3|14603.3|14618.3|14603.3|14617.2|14602.2|2
1651597560000|2022-05-03 17:06:00|14617.9|14602.9|14616|14601|14617.9|14602.9|14616|14601|2
1651597570000|2022-05-03 17:06:10|14616.1|14601.1|14616.2|14601.2|14616.7|14601.7|14616.1|14601.1|5
1651597580000|2022-05-03 17:06:20|14615.8|14600.8|14623.9|14608.9|14623.9|14608.9|14614.7|14599.7|8
1651597590000|2022-05-03 17:06:30|14624.7|14609.7|14631.2|14616.2|14631.2|14616.2|14624.7|14609.7|1
1651597600000|2022-05-03 17:06:40|14635.6|14620.6|14638.3|14623.3|14638.3|14623.3|14635.6|14620.6|11
1651597610000|2022-05-03 17:06:50|14638.7|14623.7|14638.5|14623.5|14638.7|14623.7|14638.5|14623.5|1
1651597620000|2022-05-03 17:07:00|14636.4|14621.4|14632.6|14617.6|14636.4|14621.4|14632.6|14617.6|3
1651597630000|2022-05-03 17:07:10|14630.5|14615.5|14630.5|14615.5|14630.5|14615.5|14630.5|14615.5|0
1651597640000|2022-05-03 17:07:20|14630.1|14615.1|14630.1|14615.1|14630.1|14615.1|14630.1|14615.1|1
1651597650000|2022-05-03 17:07:30|14634.3|14619.3|14641.2|14626.2|14641.2|14626.2|14634.3|14619.3|4
1651597660000|2022-05-03 17:07:40|14641.3|14626.3|14639.5|14624.5|14641.3|14626.3|14637.1|14622.1|2
1651597670000|2022-05-03 17:07:50|14639.9|14624.9|14640.9|14625.9|14640.9|14625.9|14639.9|14624.9|0
1651597680000|2022-05-03 17:08:00|14641.4|14626.4|14637.1|14622.1|14641.4|14626.4|14637.1|14622.1|1
1651597690000|2022-05-03 17:08:10|14636.9|14621.9|14637|14622|14637|14622|14636.9|14621.9|0
1651597700000|2022-05-03 17:08:20|14652.9|14615.4|14641.4|14626.4|14653.4|14626.4|14641|14615.4|32
1651597710000|2022-05-03 17:08:30|14649.6|14624.6|14649.6|14624.6|14649.6|14624.6|14649.6|14624.6|4
1651597730000|2022-05-03 17:08:50|14659.9|14622.4|14653.3|14628.3|14659.9|14628.3|14653.3|14621.9|2
1651597740000|2022-05-03 17:09:00|14652.5|14627.5|14644.2|14629.2|14652.5|14629.2|14644.2|14627.5|0
1651597750000|2022-05-03 17:09:10|14644|14629|14645.6|14630.6|14645.6|14630.6|14644|14629|0
1651597760000|2022-05-03 17:09:20|14645.7|14630.7|14644.4|14629.4|14645.7|14630.7|14644.4|14629.4|1
1651597770000|2022-05-03 17:09:30|14644.3|14629.3|14653|14628|14653.1|14629.3|14644.3|14628|3
1651597780000|2022-05-03 17:09:40|14653.4|14628.4|14653.4|14628.4|14653.4|14628.4|14653.4|14628.4|0
1651597790000|2022-05-03 17:09:50|14652.6|14637.6|14652.6|14637.6|14652.6|14637.6|14652.6|14637.6|0
1651597800000|2022-05-03 17:10:00|14653.4|14638.4|14648.4|14633.4|14654.4|14639.4|14648|14633|2
1651597810000|2022-05-03 17:10:10|14648.1|14633.1|14648.1|14633.1|14648.1|14633.1|14648.1|14633.1|0
1651597830000|2022-05-03 17:10:30|14662.2|14624.7|14662.2|14624.7|14662.2|14624.7|14662.2|14624.7|1
1651597850000|2022-05-03 17:10:50|14655.5|14630.5|14652.9|14637.9|14655.5|14639.3|14652.9|14630.5|1
1651597860000|2022-05-03 17:11:00|14653|14638|14655.4|14630.4|14655.4|14638|14652.9|14630.4|2
1651597870000|2022-05-03 17:11:10|14656.2|14631.2|14656.6|14631.6|14656.6|14634.1|14649.1|14631.2|0
1651597880000|2022-05-03 17:11:20|14652.9|14637.9|14652|14637|14652.9|14637.9|14652|14637|0
1651597890000|2022-05-03 17:11:30|14653.9|14638.9|14653.9|14638.9|14653.9|14638.9|14653.9|14638.9|0
1651597920000|2022-05-03 17:12:00|14654|14639|14654|14639|14654|14639|14654|14639|0
1651597970000|2022-05-03 17:12:50|14653.9|14638.9|14650.6|14635.6|14653.9|14638.9|14650.6|14635.6|3
1651597980000|2022-05-03 17:13:00|14650.3|14635.3|14646.6|14631.6|14650.3|14635.3|14646.6|14631.6|0
1651597990000|2022-05-03 17:13:10|14646.1|14631.1|14646.1|14631.1|14646.5|14631.5|14646.1|14631.1|0
1651598000000|2022-05-03 17:13:20|14642|14627|14642.8|14627.8|14642.8|14627.8|14642|14627|1
1651598010000|2022-05-03 17:13:30|14642.7|14627.7|14643.7|14628.7|14643.7|14628.7|14641.8|14626.8|1
1651598020000|2022-05-03 17:13:40|14643.3|14628.3|14643.3|14628.3|14643.3|14628.3|14643.3|14628.3|0
1651598030000|2022-05-03 17:13:50|14643.1|14628.1|14648.2|14633.2|14648.2|14633.2|14643.1|14628.1|4
1651598070000|2022-05-03 17:14:30|||||||||1
1651598090000|2022-05-03 17:14:50|||||||||1
1651598100000|2022-05-03 17:15:00|14650.6|14635.6|14650.6|14635.6|14650.6|14635.6|14650.6|14635.6|0
1651598110000|2022-05-03 17:15:10|14651.9|14636.9|14650.5|14635.5|14652.1|14637.1|14650.2|14635.2|2
1651598120000|2022-05-03 17:15:20|||||||||1
1651598140000|2022-05-03 17:15:40|14650.9|14635.9|14652.5|14637.5|14652.5|14637.5|14650.9|14635.9|2
1651598150000|2022-05-03 17:15:50|14650.5|14635.5|14652.5|14637.5|14652.5|14637.5|14650.5|14635.5|2
1651598160000|2022-05-03 17:16:00|14653.7|14638.7|14676.2|14661.2|14676.2|14661.2|14653.7|14638.7|29
1651598170000|2022-05-03 17:16:10|14675|14660|14674.5|14659.5|14677|14661.7|14674.5|14651.6|9
1651598180000|2022-05-03 17:16:20|14670.8|14655.8|14671.4|14656.4|14671.6|14656.6|14670.8|14655.8|2
1651598190000|2022-05-03 17:16:30|14671.8|14656.8|14663.3|14648.3|14671.8|14656.8|14661.6|14646.6|29
1651598200000|2022-05-03 17:16:40|14664.6|14649.6|14664.3|14649.3|14664.8|14649.8|14664.3|14649.3|2
1651598210000|2022-05-03 17:16:50|14665|14650|14665.5|14650.5|14665.5|14650.5|14665|14650|2
1651598220000|2022-05-03 17:17:00|||||||||1
1651598240000|2022-05-03 17:17:20|14664.6|14649.6|14665|14650|14665|14650|14664.6|14649.6|3
1651598250000|2022-05-03 17:17:30|14665.1|14650.1|14665.5|14650.5|14665.5|14650.5|14665.1|14650.1|5
1651598260000|2022-05-03 17:17:40|14665.9|14650.9|14665.9|14650.9|14665.9|14650.9|14665.9|14650.9|0
1651598270000|2022-05-03 17:17:50|14665.1|14650.1|14665.1|14650.1|14665.5|14650.5|14665.1|14650.1|1
1651598280000|2022-05-03 17:18:00|14664.1|14649.1|14666.5|14651.5|14666.5|14651.5|14664.1|14649.1|3
1651598290000|2022-05-03 17:18:10|14679.7|14664.7|14679.7|14664.7|14679.7|14664.7|14678.8|14663.8|25
1651598300000|2022-05-03 17:18:20|14680.1|14665.1|14691.8|14676.8|14700|14676.8|14679.7|14664.7|19
1651598310000|2022-05-03 17:18:30|14691|14676|14692.6|14677.6|14692.6|14677.6|14691|14676|4
1651598320000|2022-05-03 17:18:40|14692.2|14677.2|14692.4|14677.4|14692.4|14677.4|14691.1|14676.1|2
1651598330000|2022-05-03 17:18:50|14692.1|14677.1|14688.7|14673.7|14692.1|14677.1|14688.7|14673.7|1
1651598340000|2022-05-03 17:19:00|14685.1|14670.1|14682|14667|14685.1|14670.1|14682|14667|1
1651598350000|2022-05-03 17:19:10|14681.5|14666.5|14680.8|14665.8|14681.5|14666.5|14678.9|14663.9|1
1651598360000|2022-05-03 17:19:20|14677.4|14662.4|14677|14662|14677.4|14662.4|14677|14662|2
1651598370000|2022-05-03 17:19:30|||||||||2
1651598390000|2022-05-03 17:19:50|14677.3|14662.3|14675|14660|14677.3|14662.3|14674.6|14659.6|1
1651598400000|2022-05-03 17:20:00|14676|14661|14657.9|14642.9|14676.3|14661|14657.9|14642.9|3
1651598410000|2022-05-03 17:20:10|14657.8|14642.8|14652.5|14637.5|14657.8|14642.8|14651.5|14636.5|1
1651598420000|2022-05-03 17:20:20|14651.7|14636.7|14648.4|14633.4|14651.7|14636.7|14648.4|14633.4|1
1651598430000|2022-05-03 17:20:30|14649|14634|14648|14633|14649|14634|14648|14633|0
1651598440000|2022-05-03 17:20:40|14647.9|14632.9|14657.3|14642.3|14657.3|14642.3|14647.9|14632.9|41
1651598460000|2022-05-03 17:21:00|14657.8|14642.8|14653.8|14638.8|14657.8|14642.8|14653.8|14638.8|0
1651598490000|2022-05-03 17:21:30|14652.2|14637.2|14651.8|14636.8|14652.2|14637.2|14651.8|14636.8|0
1651598500000|2022-05-03 17:21:40|14653.5|14638.5|14653.7|14638.7|14653.9|14638.9|14653.5|14638.5|1
1651598510000|2022-05-03 17:21:50|14654.3|14639.3|14657.4|14642.4|14657.4|14642.4|14653.8|14638.8|1
1651598520000|2022-05-03 17:22:00|14657.7|14642.7|14657.7|14642.7|14657.7|14642.7|14657.7|14642.7|0
1651598530000|2022-05-03 17:22:10|14657.3|14642.3|14657.3|14642.3|14657.7|14642.7|14656.9|14641.9|0
1651598540000|2022-05-03 17:22:20|14656.9|14641.9|14657.3|14642.3|14657.3|14642.3|14656.9|14641.9|0
1651598580000|2022-05-03 17:23:00|14660.1|14645.1|14669.2|14654.2|14669.2|14654.2|14660.1|14645.1|5
1651598590000|2022-05-03 17:23:10|14669.4|14654.4|14669.4|14654.4|14669.4|14654.4|14669.4|14654.4|0
1651598610000|2022-05-03 17:23:30|14668.1|14653.1|14667.7|14652.7|14668.1|14653.1|14667.7|14652.7|0
1651598630000|2022-05-03 17:23:50|14666.9|14651.9|14664.8|14649.8|14666.9|14651.9|14664.8|14649.8|0
1651598640000|2022-05-03 17:24:00|14665.2|14650.2|14665.2|14650.2|14665.2|14650.2|14665.2|14650.2|0
1651598650000|2022-05-03 17:24:10|14666.1|14651.1|14667.3|14652.3|14667.3|14652.3|14665.6|14650.6|0
1651598690000|2022-05-03 17:24:50|14667.2|14652.2|14666.8|14651.8|14667.2|14652.2|14666|14651|1
1651598700000|2022-05-03 17:25:00|14666.4|14651.4|14669.4|14654.4|14669.4|14654.4|14666.4|14651.4|0
1651598710000|2022-05-03 17:25:10|14671|14656|14671|14656|14671|14656|14671|14656|2
1651598720000|2022-05-03 17:25:20|14670.6|14655.6|14671|14656|14671.4|14656.4|14670.6|14655.6|0
1651598750000|2022-05-03 17:25:50|14671.3|14656.3|14670.7|14655.7|14671.3|14656.3|14669.9|14654.9|1
1651598760000|2022-05-03 17:26:00|14669.5|14654.5|14669.5|14654.5|14669.5|14654.5|14669.5|14654.5|0
1651598790000|2022-05-03 17:26:30|14669.4|14654.4|14669|14654|14669.4|14654.4|14668.6|14653.6|0
1651598800000|2022-05-03 17:26:40|14667.6|14652.6|14667.6|14652.6|14667.6|14652.6|14667.6|14652.6|0
1651598810000|2022-05-03 17:26:50|14672|14657|14682.1|14667.1|14682.1|14667.1|14672|14657|5
1651598820000|2022-05-03 17:27:00|14684.5|14669.5|14682.9|14667.9|14684.5|14669.5|14681.7|14666.7|3
1651598830000|2022-05-03 17:27:10|14683.7|14668.7|14682.9|14667.9|14684.1|14669.1|14682.5|14667.5|0
1651598850000|2022-05-03 17:27:30|14683.3|14668.3|14684.8|14669.8|14685.2|14670.2|14682.3|14667.3|0
1651598860000|2022-05-03 17:27:40|14685.6|14670.6|14685.2|14670.2|14686|14671|14684.3|14669.3|2
1651598870000|2022-05-03 17:27:50|14684.8|14669.8|14681|14666|14684.8|14669.8|14681|14666|5
1651598880000|2022-05-03 17:28:00|14680.1|14665.1|14679.6|14664.6|14680.1|14665.1|14679.6|14664.6|0
1651598890000|2022-05-03 17:28:10|14679.4|14664.4|14677.5|14662.5|14679.4|14664.4|14676.9|14661.9|2
1651598900000|2022-05-03 17:28:20|14678|14663|14677.5|14662.5|14678|14663|14677.5|14662.5|0
1651598910000|2022-05-03 17:28:30|14678.1|14663.1|14678.1|14663.1|14678.1|14663.1|14678.1|14663.1|2
1651598920000|2022-05-03 17:28:40|14672.3|14657.3|14672.7|14657.7|14672.7|14657.7|14672.3|14657.3|1
1651598930000|2022-05-03 17:28:50|14674.7|14659.7|14672.9|14657.9|14674.8|14659.8|14672.9|14657.9|1
1651598950000|2022-05-03 17:29:10|14670.5|14655.5|14665|14650|14673.7|14655.5|14663.5|14644|1
1651598960000|2022-05-03 17:29:20|14664.6|14649.6|14665.7|14650.7|14666.5|14651.5|14664.1|14649.1|1
1651598990000|2022-05-03 17:29:50|14665.3|14650.3|14665.2|14650.2|14665.6|14650.6|14665.2|14650.2|0
1651599000000|2022-05-03 17:30:00|14665|14650|14669|14654|14669|14654|14665|14650|3
1651599010000|2022-05-03 17:30:10|14668.5|14653.5|14668.5|14653.5|14668.5|14653.5|14668.5|14653.5|1
1651599020000|2022-05-03 17:30:20|14668.6|14653.6|14663.5|14648.5|14669|14654|14663.5|14648.5|3
1651599030000|2022-05-03 17:30:30|14663.4|14648.4|14664.6|14649.6|14664.6|14649.6|14663.4|14648.4|0
1651599040000|2022-05-03 17:30:40|14664.2|14649.2|14664.2|14649.2|14664.2|14649.2|14664.2|14649.2|0
1651599050000|2022-05-03 17:30:50|14663.8|14648.8|14664.7|14649.7|14665.2|14650.2|14663.8|14648.8|2
1651599060000|2022-05-03 17:31:00|14665.1|14650.1|14668.1|14653.1|14668.5|14653.5|14665.1|14650.1|0
1651599070000|2022-05-03 17:31:10|14667.2|14652.2|14665.2|14650.2|14667.2|14652.2|14665.2|14650.2|2
1651599080000|2022-05-03 17:31:20|14664.7|14649.7|14664.2|14649.2|14664.7|14649.7|14664.2|14649.2|1
1651599090000|2022-05-03 17:31:30|14664.6|14649.6|14659|14644|14664.7|14649.7|14658.2|14643.2|17
1651599100000|2022-05-03 17:31:40|14658.6|14643.6|14658.5|14643.5|14659.4|14644.4|14658.1|14643.1|2
1651599110000|2022-05-03 17:31:50|14657.6|14642.6|14657.6|14642.6|14658.1|14643.1|14657.6|14642.6|2
1651599120000|2022-05-03 17:32:00|14660.5|14645.5|14661.7|14646.7|14661.7|14646.7|14660.5|14645.5|5
1651599130000|2022-05-03 17:32:10|14661.3|14646.3|14661.8|14646.8|14661.8|14646.8|14661.3|14646.3|3
1651599170000|2022-05-03 17:32:50|14662.7|14647.7|14662.2|14647.2|14662.7|14647.7|14662.2|14647.2|1
1651599180000|2022-05-03 17:33:00|14672.4|14657.4|14673.8|14658.8|14673.8|14658.8|14669.6|14654.6|2
1651599190000|2022-05-03 17:33:10|14674.6|14659.6|14674.7|14659.7|14674.7|14659.7|14674.6|14659.6|1
1651599200000|2022-05-03 17:33:20|14673.1|14658.1|14674|14659|14674|14659|14673.1|14658.1|0
1651599210000|2022-05-03 17:33:30|14678.1|14663.1|14673.7|14658.7|14681|14666|14673.7|14658.7|8
1651599220000|2022-05-03 17:33:40|14673|14658|14673.8|14658.8|14673.8|14658.8|14673|14658|0
1651599230000|2022-05-03 17:33:50|14673|14658|14673|14658|14673.4|14658.4|14673|14658|0
1651599240000|2022-05-03 17:34:00|14673.4|14658.4|14673.8|14658.8|14673.8|14658.8|14673.4|14658.4|0
1651599250000|2022-05-03 17:34:10|14674.2|14659.2|14673.7|14658.7|14674.2|14659.2|14673.3|14658.3|1
1651599260000|2022-05-03 17:34:20|14672.8|14657.8|14671.5|14656.5|14672.8|14657.8|14671.1|14656.1|0
1651599270000|2022-05-03 17:34:30|14671.1|14656.1|14671.1|14656.1|14671.9|14656.9|14671.1|14656.1|0
1651599280000|2022-05-03 17:34:40|14672.6|14657.6|14671|14656|14672.6|14657.6|14671|14656|1
1651599290000|2022-05-03 17:34:50|14670.7|14655.7|14667|14652|14670.7|14655.7|14666.2|14651.2|1
1651599300000|2022-05-03 17:35:00|14667.4|14652.4|14667.6|14652.6|14667.6|14652.6|14666.3|14651.3|0
1651599310000|2022-05-03 17:35:10|14667.7|14652.7|14667.7|14652.7|14667.7|14652.7|14667.7|14652.7|0
1651599330000|2022-05-03 17:35:30|14667.8|14652.8|14670.3|14655.3|14670.3|14655.3|14667.8|14652.8|3
1651599340000|2022-05-03 17:35:40|14670|14655|14670|14655|14670|14655|14670|14655|0
1651599350000|2022-05-03 17:35:50|14671.3|14656.3|14671.3|14656.3|14671.3|14656.3|14671.3|14656.3|1
1651599360000|2022-05-03 17:36:00|14670.9|14655.9|14673.4|14658.4|14673.4|14658.4|14670.9|14655.9|0
1651599380000|2022-05-03 17:36:20|14673|14658|14673|14658|14673|14658|14673|14658|0
1651599390000|2022-05-03 17:36:30|14672.6|14657.6|14671.8|14656.8|14672.6|14657.6|14671.8|14656.8|0
1651599400000|2022-05-03 17:36:40|14667.1|14652.1|14666.6|14651.6|14667.1|14652.1|14666.6|14651.6|1
1651599410000|2022-05-03 17:36:50|14665.8|14650.8|14665.5|14650.5|14665.8|14650.8|14665.5|14650.5|1
1651599440000|2022-05-03 17:37:20|14665.9|14650.9|14669.1|14654.1|14669.1|14654.1|14665.9|14650.9|1
1651599450000|2022-05-03 17:37:30|14669.4|14654.4|14669.8|14654.8|14669.8|14654.8|14669.4|14654.4|0
1651599470000|2022-05-03 17:37:50|14669.9|14654.9|14669.9|14654.9|14669.9|14654.9|14669.9|14654.9|1
1651599480000|2022-05-03 17:38:00|14670|14655|14670.8|14655.8|14670.8|14655.8|14669.6|14654.6|1
1651599500000|2022-05-03 17:38:20|14670.4|14655.4|14663.6|14648.6|14670.4|14655.4|14663.6|14648.6|18
1651599510000|2022-05-03 17:38:30|14663.2|14648.2|14657.6|14642.6|14663.2|14648.2|14657.1|14642.1|4
1651599520000|2022-05-03 17:38:40|14658.8|14643.8|14657.7|14642.7|14659.1|14644.1|14657.2|14642.2|1
1651599540000|2022-05-03 17:39:00|14659.9|14644.9|14661.2|14646.2|14661.2|14646.2|14659.9|14644.9|4
1651599550000|2022-05-03 17:39:10|14660.7|14645.7|14658.6|14643.6|14660.7|14645.7|14658.2|14643.2|1
1651599570000|2022-05-03 17:39:30|14658.4|14643.4|14655.6|14640.6|14658.4|14643.4|14655.6|14640.6|1
1651599580000|2022-05-03 17:39:40|14658.4|14643.4|14656.3|14641.3|14658.4|14643.4|14656.3|14641.3|1
1651599590000|2022-05-03 17:39:50|14659.1|14644.1|14660.8|14645.8|14665.8|14650.8|14659.1|14644.1|4
1651599600000|2022-05-03 17:40:00|14660.4|14645.4|14659.6|14644.6|14660.4|14645.4|14659.6|14644.6|0
1651599610000|2022-05-03 17:40:10|14659.2|14644.2|14655.3|14640.3|14659.3|14644.3|14655.3|14640.3|11
1651599620000|2022-05-03 17:40:20|14655.7|14640.7|14656.9|14641.9|14656.9|14641.9|14655.7|14640.7|1
1651599630000|2022-05-03 17:40:30|14656.4|14641.4|14656.8|14641.8|14656.8|14641.8|14656.4|14641.4|0
1651599640000|2022-05-03 17:40:40|14656.7|14641.7|14656.7|14641.7|14656.7|14641.7|14656.7|14641.7|0
1651599650000|2022-05-03 17:40:50|14660.5|14645.5|14662.1|14647.1|14662.1|14647.1|14660.5|14645.5|4
1651599660000|2022-05-03 17:41:00|14664.9|14649.9|14664.5|14649.5|14664.9|14649.9|14664.5|14649.5|2
1651599680000|2022-05-03 17:41:20|14664.9|14649.9|14661.8|14646.8|14664.9|14649.9|14661.4|14646.4|0
1651599690000|2022-05-03 17:41:30|14661.3|14646.3|14661.3|14646.3|14661.3|14646.3|14661.3|14646.3|0
1651599700000|2022-05-03 17:41:40|14660.1|14645.1|14661.2|14646.2|14661.2|14646.2|14660.1|14645.1|2
1651599710000|2022-05-03 17:41:50|14663.8|14648.8|14663.8|14648.8|14663.8|14648.8|14663.8|14648.8|1
1651599720000|2022-05-03 17:42:00|14667.9|14652.9|14669.7|14654.7|14670.6|14655.6|14667.9|14652.9|5
1651599730000|2022-05-03 17:42:10|14669.5|14654.5|14665.8|14650.8|14669.5|14654.5|14665.8|14650.8|1
1651599740000|2022-05-03 17:42:20|14665.4|14650.4|14665|14650|14665.4|14650.4|14663.4|14648.4|0
1651599750000|2022-05-03 17:42:30|14664.6|14649.6|14663.4|14648.4|14664.6|14649.6|14663.4|14648.4|0
1651599770000|2022-05-03 17:42:50|14660|14645|14659.8|14644.8|14660|14645|14659|14644|1
1651599780000|2022-05-03 17:43:00|||||||||1
1651599790000|2022-05-03 17:43:10|14659.5|14644.5|14659.5|14644.5|14659.5|14644.5|14659.5|14644.5|0
1651599800000|2022-05-03 17:43:20|14657.8|14642.8|14642.2|14627.2|14657.8|14642.8|14642.2|14627.2|33
1651599820000|2022-05-03 17:43:40|14642.3|14627.3|14648.5|14633.5|14649.4|14634.4|14639.3|14624.3|4
1651599830000|2022-05-03 17:43:50|14649|14634|14649.8|14634.8|14649.8|14634.8|14649|14634|1
1651599840000|2022-05-03 17:44:00|14649.9|14634.9|14658.5|14643.5|14658.5|14643.5|14649.9|14634.9|1
1651599850000|2022-05-03 17:44:10|14658.3|14643.3|14658.3|14643.3|14658.3|14643.3|14658.3|14643.3|0
1651599870000|2022-05-03 17:44:30|14658.4|14643.4|14658.4|14643.4|14658.4|14643.4|14658.4|14643.4|0
1651599880000|2022-05-03 17:44:40|14662.3|14647.3|14667.7|14642.7|14667.7|14647.3|14660.4|14642.7|6
1651599890000|2022-05-03 17:44:50|14665.5|14650.5|14668|14653|14670.4|14655.4|14665.5|14650.5|0
1651599900000|2022-05-03 17:45:00|14667.6|14652.6|14664.9|14649.9|14668.8|14653.8|14664.9|14649.9|0
1651599910000|2022-05-03 17:45:10|14664.4|14649.4|14664.8|14649.8|14664.8|14649.8|14664.4|14649.4|4
1651599940000|2022-05-03 17:45:40|14668.3|14653.3|14670.5|14655.5|14670.5|14655.5|14668.3|14653.3|3
1651599950000|2022-05-03 17:45:50|14670.4|14655.4|14670.1|14655.1|14670.4|14655.4|14670.1|14655.1|0
1651599960000|2022-05-03 17:46:00|14667.7|14652.7|14666.5|14651.5|14668.9|14653.9|14666.5|14651.5|0
1651599970000|2022-05-03 17:46:10|14666.1|14651.1|14661.4|14646.4|14666.1|14651.1|14661.4|14646.4|4
1651599980000|2022-05-03 17:46:20|14661|14646|14660.5|14645.5|14661|14646|14660|14645|0
1651599990000|2022-05-03 17:46:30|14660.9|14645.9|14663.8|14648.8|14663.8|14648.8|14660.4|14645.4|0
1651600000000|2022-05-03 17:46:40|14664|14649|14658.8|14643.8|14664|14649|14658.8|14643.8|3
1651600010000|2022-05-03 17:46:50|14657.8|14642.8|14657.8|14642.8|14657.8|14642.8|14657.8|14642.8|0
1651600020000|2022-05-03 17:47:00|14657.4|14642.4|14653.8|14638.8|14657.4|14642.4|14653.8|14638.8|0
1651600030000|2022-05-03 17:47:10|14654.2|14639.2|14655.6|14640.6|14657|14642|14652.8|14637.8|7
1651600040000|2022-05-03 17:47:20|14655.5|14640.5|14655.7|14640.7|14656.9|14641.9|14655.5|14640.5|1
1651600050000|2022-05-03 17:47:30|14655.3|14640.3|14656|14641|14656|14641|14654.8|14639.8|0
1651600060000|2022-05-03 17:47:40|14660.1|14645.1|14660.6|14645.6|14660.6|14645.6|14660.1|14645.1|2
1651600080000|2022-05-03 17:48:00|14661|14646|14660.3|14645.3|14661|14646|14658.4|14643.4|0
1651600090000|2022-05-03 17:48:10|14659.9|14644.9|14660.3|14645.3|14660.3|14645.3|14658.6|14643.6|1
1651600100000|2022-05-03 17:48:20|14661.4|14646.4|14663|14648|14663|14648|14661.4|14646.4|1
1651600110000|2022-05-03 17:48:30|14662.9|14647.9|14661.7|14646.7|14662.9|14647.9|14660.6|14645.6|1
1651600120000|2022-05-03 17:48:40|14661|14646|14663.2|14648.2|14663.2|14648.2|14661|14646|6
1651600130000|2022-05-03 17:48:50|14662|14647|14658|14643|14663.2|14648.2|14657.2|14642.2|1
1651600140000|2022-05-03 17:49:00|14657.6|14642.6|14657.2|14642.2|14658.3|14643.3|14655.5|14640.5|0
1651600150000|2022-05-03 17:49:10|14656.4|14641.4|14656.8|14641.8|14657.2|14642.2|14656.3|14641.3|0
1651600160000|2022-05-03 17:49:20|||||||||4
1651600170000|2022-05-03 17:49:30|14656.7|14641.7|14650.3|14635.3|14656.7|14641.7|14649|14634|2
1651600180000|2022-05-03 17:49:40|14651.5|14636.5|14651.2|14636.2|14652.9|14637.9|14648|14633|4
1651600190000|2022-05-03 17:49:50|14651.6|14636.6|14655.4|14640.4|14655.4|14640.4|14650.1|14635.1|2
1651600200000|2022-05-03 17:50:00|14655.8|14640.8|14649.5|14634.5|14655.9|14640.9|14649.5|14634.5|1
1651600210000|2022-05-03 17:50:10|14649.1|14634.1|14647.5|14632.5|14649.1|14634.1|14647.4|14632.4|3
1651600220000|2022-05-03 17:50:20|14648.3|14633.3|14648.3|14633.3|14648.3|14633.3|14647|14632|3
1651600230000|2022-05-03 17:50:30|14649.5|14634.5|14649.5|14634.5|14649.5|14634.5|14649.5|14634.5|1
1651600240000|2022-05-03 17:50:40|14652.3|14637.3|14653.1|14638.1|14653.9|14638.9|14651.9|14636.9|3
1651600250000|2022-05-03 17:50:50|||||||||4
1651600260000|2022-05-03 17:51:00|14656.1|14641.1|14655.7|14640.7|14656.1|14641.1|14655.7|14640.7|1
1651600280000|2022-05-03 17:51:20|14655.3|14640.3|14654.9|14639.9|14655.7|14640.7|14654.9|14639.9|2
1651600290000|2022-05-03 17:51:30|14655.4|14640.4|14654.6|14639.6|14655.4|14640.4|14654.6|14639.6|0
1651600300000|2022-05-03 17:51:40|14654.7|14639.7|14654.7|14639.7|14654.7|14639.7|14654.7|14639.7|0
1651600310000|2022-05-03 17:51:50|14658.1|14643.1|14658.2|14643.2|14658.4|14643.4|14656.7|14641.7|5
1651600320000|2022-05-03 17:52:00|||||||||1
1651600340000|2022-05-03 17:52:20|14658.6|14643.6|14658.2|14643.2|14658.6|14643.6|14658.2|14643.2|3
1651600360000|2022-05-03 17:52:40|14660.7|14645.7|14658.7|14643.7|14660.7|14645.7|14658.3|14643.3|6
1651600370000|2022-05-03 17:52:50|14658.3|14643.3|14658.7|14643.7|14658.7|14643.7|14658.3|14643.3|4
1651600380000|2022-05-03 17:53:00|14660.7|14645.7|14661.5|14646.5|14661.5|14646.5|14660.7|14645.7|1
1651600390000|2022-05-03 17:53:10|14658.9|14643.9|14660.4|14645.4|14660.4|14645.4|14658.9|14643.9|10
1651600400000|2022-05-03 17:53:20|14661.7|14646.7|14660.8|14645.8|14661.8|14646.8|14660.8|14645.8|4
1651600410000|2022-05-03 17:53:30|14659.2|14644.2|14659.2|14644.2|14659.2|14644.2|14659.2|14644.2|1
1651600420000|2022-05-03 17:53:40|14658|14643|14660|14645|14662.1|14647.1|14658|14643|3
1651600430000|2022-05-03 17:53:50|14660.8|14645.8|14660.8|14645.8|14660.8|14645.8|14660.8|14645.8|1
1651600440000|2022-05-03 17:54:00|14660|14645|14660.4|14645.4|14660.8|14645.8|14658|14643|1
1651600450000|2022-05-03 17:54:10|14660.8|14645.8|14659.7|14644.7|14661.2|14646.2|14659.2|14644.2|0
1651600460000|2022-05-03 17:54:20|14660.5|14645.5|14660.1|14645.1|14660.5|14645.5|14658.9|14643.9|1
1651600470000|2022-05-03 17:54:30|14659.7|14644.7|14658.9|14643.9|14660.5|14645.5|14658.9|14643.9|0
1651600480000|2022-05-03 17:54:40|14659.7|14644.7|14645.2|14630.2|14659.7|14644.7|14644.8|14629.8|19
1651600490000|2022-05-03 17:54:50|14644.9|14629.9|14644.8|14629.8|14645.7|14630.7|14644|14629|7
1651600500000|2022-05-03 17:55:00|14645.1|14630.1|14644.3|14629.3|14645.1|14630.1|14643.9|14628.9|1
1651600510000|2022-05-03 17:55:10|14644.2|14629.2|14644.8|14629.8|14644.8|14629.8|14644.2|14629.2|1
1651600520000|2022-05-03 17:55:20|14644.1|14629.1|14645.4|14630.4|14649.1|14634.1|14644.1|14629.1|13
1651600530000|2022-05-03 17:55:30|14647.4|14632.4|14648.7|14633.7|14648.7|14633.7|14647.4|14632.4|1
1651600540000|2022-05-03 17:55:40|14650|14635|14631.6|14616.6|14650.1|14635.1|14630|14611.8|26
1651600550000|2022-05-03 17:55:50|14632.4|14617.4|14634.6|14619.6|14634.6|14619.6|14631.3|14616.3|6
1651600560000|2022-05-03 17:56:00|14634.7|14619.7|14630.5|14615.5|14638.7|14623.7|14630.5|14615.5|1
1651600570000|2022-05-03 17:56:10|14630.3|14615.3|14632.8|14617.8|14632.8|14617.8|14630.3|14615.3|0
1651600580000|2022-05-03 17:56:20|14633.4|14618.4|14633.9|14618.9|14633.9|14618.9|14632.6|14617.6|5
1651600590000|2022-05-03 17:56:30|14632.3|14617.3|14620.7|14605.7|14632.3|14617.3|14620.7|14605.7|3
1651600600000|2022-05-03 17:56:40|14619.9|14604.9|14617.9|14602.9|14619.9|14604.9|14617.9|14602.9|0
1651600610000|2022-05-03 17:56:50|14617.6|14602.6|14621|14606|14623.5|14608.5|14615.7|14600.7|3
1651600620000|2022-05-03 17:57:00|14618.1|14603.1|14613.3|14598.3|14618.1|14603.1|14613.3|14598.3|2
1651600630000|2022-05-03 17:57:10|14613.2|14598.2|14612.4|14597.4|14621.4|14606.4|14612.4|14597.4|2
1651600640000|2022-05-03 17:57:20|14611.9|14596.9|14592|14577|14613.4|14598.4|14592|14577|12
1651600650000|2022-05-03 17:57:30|14592.8|14577.8|14596.1|14581.1|14601.5|14586.5|14592.8|14577.8|1
1651600660000|2022-05-03 17:57:40|14597.7|14582.7|14611.1|14596.1|14611.9|14596.9|14597.7|14582.7|3
1651600670000|2022-05-03 17:57:50|14609.8|14594.8|14602|14587|14611|14596|14602|14587|6
1651600680000|2022-05-03 17:58:00|14601.9|14586.9|14601.9|14586.9|14601.9|14586.9|14601.9|14586.9|0
1651600690000|2022-05-03 17:58:10|14602.1|14587.1|14601.2|14586.2|14604.9|14589.9|14601.2|14586.2|1
1651600700000|2022-05-03 17:58:20|14597.5|14582.5|14597.1|14582.1|14597.5|14582.5|14596.7|14581.7|7
1651600710000|2022-05-03 17:58:30|14597|14582|14602|14577|14602|14582|14590.2|14575.2|5
1651600720000|2022-05-03 17:58:40|14596.5|14581.5|14602.2|14577.2|14602.2|14581.7|14596.5|14577|1
1651600730000|2022-05-03 17:58:50|14602.3|14577.3|14602.7|14577.7|14603.6|14578.6|14602.3|14577.3|5
1651600740000|2022-05-03 17:59:00|14602.5|14577.5|14602.6|14577.6|14602.6|14577.6|14602.5|14577.5|3
1651600750000|2022-05-03 17:59:10|14597.7|14582.7|14596.1|14581.1|14597.7|14582.7|14596.1|14581.1|1
1651600760000|2022-05-03 17:59:20|14594.5|14579.5|14594.5|14579.5|14594.5|14579.5|14594.5|14579.5|3
1651600770000|2022-05-03 17:59:30|14589.3|14574.3|14587.5|14572.5|14589.3|14574.3|14587.5|14572.5|4
1651600780000|2022-05-03 17:59:40|14587.6|14572.6|14587.6|14572.6|14587.6|14572.6|14587.6|14572.6|1
1651600790000|2022-05-03 17:59:50|||||||||9
1651600800000|2022-05-03 18:00:00|14601.2|14576.2|14597.1|14582.1|14602.6|14587.6|14596.2|14576.2|5
1651600810000|2022-05-03 18:00:10|14596.7|14581.7|14592.8|14577.8|14596.7|14581.7|14592.8|14577.8|10
1651600820000|2022-05-03 18:00:20|14595.2|14580.2|14594.9|14579.9|14595.2|14580.2|14594.3|14579.3|11
1651600830000|2022-05-03 18:00:30|14591.8|14576.8|14587.8|14572.8|14594.7|14579.7|14587.8|14572.8|7
1651600840000|2022-05-03 18:00:40|||||||||1
1651600850000|2022-05-03 18:00:50|14588.3|14573.3|14594.8|14579.8|14594.8|14579.8|14588.3|14573.3|3
1651600860000|2022-05-03 18:01:00|14594.9|14579.9|14593.7|14578.7|14595.2|14580.2|14592.2|14577.2|19
1651600870000|2022-05-03 18:01:10|14594.2|14579.2|14589.1|14574.1|14594.4|14579.4|14589.1|14574.1|5
1651600880000|2022-05-03 18:01:20|14589.9|14574.9|14593|14578|14593|14578|14588.1|14573.1|1
1651600890000|2022-05-03 18:01:30|14594.3|14579.3|14602.1|14577.1|14602.6|14579.3|14594.3|14577.1|1
1651600900000|2022-05-03 18:01:40|14601.5|14586.5|14601.9|14586.9|14602.6|14587.4|14596.1|14576.9|11
1651600910000|2022-05-03 18:01:50|14600.5|14585.5|14598|14583|14600.5|14585.5|14598|14583|0
1651600920000|2022-05-03 18:02:00|14597.6|14582.6|14596|14581|14597.6|14582.6|14596|14581|0
1651600930000|2022-05-03 18:02:10|14595.2|14580.2|14594.4|14579.4|14595.2|14580.2|14594.4|14579.4|0
1651600940000|2022-05-03 18:02:20|14594|14579|14593.1|14578.1|14594|14579|14593.1|14578.1|1
1651600950000|2022-05-03 18:02:30|14592.7|14577.7|14595.1|14580.1|14596|14581|14591.3|14576.3|8
1651600960000|2022-05-03 18:02:40|14596.6|14581.6|14602.5|14587.5|14609.1|14591.2|14596.6|14581.6|3
1651600970000|2022-05-03 18:02:50|14601.5|14586.5|14601.5|14586.5|14602.7|14587.7|14600.6|14585.6|0
1651600980000|2022-05-03 18:03:00|14601.4|14586.4|14605.3|14590.3|14605.4|14590.4|14601.4|14586.4|3
1651600990000|2022-05-03 18:03:10|14604.9|14589.9|14604.1|14589.1|14605.3|14590.3|14604.1|14589.1|0
1651601000000|2022-05-03 18:03:20|14605.4|14590.4|14604.2|14589.2|14605.4|14590.4|14603.8|14588.8|1
1651601010000|2022-05-03 18:03:30|14603.8|14588.8|14609|14594|14609|14594|14603.8|14588.8|7
1651601020000|2022-05-03 18:03:40|14608.1|14593.1|14613|14598|14613.6|14598.6|14608.1|14593.1|1
1651601030000|2022-05-03 18:03:50|14614|14599|14613.7|14598.7|14620.1|14599.3|14612.6|14595.1|7
1651601040000|2022-05-03 18:04:00|14613.3|14598.3|14625.3|14610.3|14626.8|14611.8|14611.8|14596.8|17
1651601050000|2022-05-03 18:04:10|14624.1|14609.1|14625.4|14610.4|14625.7|14610.7|14623.4|14608.4|2
1651601060000|2022-05-03 18:04:20|14625.1|14610.1|14623.4|14608.4|14625.2|14610.2|14623.4|14608.4|0
1651601070000|2022-05-03 18:04:30|14618.6|14603.6|14615.8|14600.8|14618.6|14603.6|14615.8|14600.8|15
1651601080000|2022-05-03 18:04:40|14619|14604|14621.1|14606.1|14621.7|14606.7|14619|14604|3
1651601090000|2022-05-03 18:04:50|14620|14605|14619.9|14604.9|14620|14605|14619.9|14604.9|0
1651601100000|2022-05-03 18:05:00|14619.1|14604.1|14617.6|14602.6|14619.5|14604.5|14617.2|14602.2|6
1651601110000|2022-05-03 18:05:10|14617.2|14602.2|14616.9|14601.9|14617.3|14602.3|14616.7|14601.7|2
1651601120000|2022-05-03 18:05:20|14609.2|14594.2|14608.1|14593.1|14609.2|14594.2|14608.1|14593.1|6
1651601130000|2022-05-03 18:05:30|14607.7|14592.7|14605.1|14590.1|14607.7|14592.7|14605.1|14590.1|8
1651601140000|2022-05-03 18:05:40|14610.6|14595.6|14610.6|14595.6|14610.6|14595.6|14610.6|14595.6|5
1651601150000|2022-05-03 18:05:50|14607.4|14592.4|14610.8|14595.8|14610.8|14595.8|14607.1|14592.1|1
1651601160000|2022-05-03 18:06:00|14611.5|14596.5|14610.7|14595.7|14612.9|14597.9|14610.7|14595.7|11
1651601170000|2022-05-03 18:06:10|14615.3|14600.3|14615.3|14600.3|14615.3|14600.3|14615.3|14600.3|2
1651601180000|2022-05-03 18:06:20|14614.9|14599.9|14614.2|14599.2|14614.9|14599.9|14613.6|14598.6|1
1651601190000|2022-05-03 18:06:30|14613.8|14598.8|14614.8|14599.8|14615.2|14600.2|14613.4|14598.4|3
1651601200000|2022-05-03 18:06:40|14614.7|14599.7|14615|14600|14615.5|14600.5|14614.7|14599.7|12
1651601210000|2022-05-03 18:06:50|14614.6|14599.6|14619|14604|14619|14604|14614.2|14599.2|6
1651601220000|2022-05-03 18:07:00|14617.9|14602.9|14618.1|14603.1|14621.1|14606.1|14617.9|14602.9|1
1651601230000|2022-05-03 18:07:10|14618.2|14603.2|14618.2|14603.2|14618.2|14603.2|14618.2|14603.2|0
1651601240000|2022-05-03 18:07:20|14616.6|14601.6|14615.3|14600.3|14616.6|14601.6|14615.3|14600.3|1
1651601250000|2022-05-03 18:07:30|14615.7|14600.7|14613|14598|14615.7|14600.7|14613|14598|5
1651601260000|2022-05-03 18:07:40|14612.2|14597.2|14614.7|14599.7|14615.2|14600.2|14612.2|14597.2|1
1651601270000|2022-05-03 18:07:50|14614.3|14599.3|14613.3|14598.3|14614.3|14599.3|14612.7|14597.7|1
1651601280000|2022-05-03 18:08:00|14614.9|14599.9|14618.2|14603.2|14620.2|14605.2|14614.1|14599.1|9
1651601290000|2022-05-03 18:08:10|14616.2|14601.2|14616.2|14601.2|14616.2|14601.2|14616.2|14601.2|0
1651601300000|2022-05-03 18:08:20|14615.8|14600.8|14614.5|14599.5|14615.8|14600.8|14614.5|14599.5|1
1651601310000|2022-05-03 18:08:30|14614|14599|14611.6|14596.6|14614|14599|14610.2|14595.2|13
1651601320000|2022-05-03 18:08:40|14611.1|14596.1|14610.9|14595.9|14611.7|14596.7|14610.9|14595.9|3
1651601330000|2022-05-03 18:08:50|14610.3|14595.3|14622.2|14597.2|14622.2|14600|14610.3|14595.3|13
1651601340000|2022-05-03 18:09:00|14621|14606|14628|14613|14628.8|14613|14621|14603.4|0
1651601350000|2022-05-03 18:09:10|14627.6|14612.6|14636.6|14621.6|14636.6|14621.6|14627.5|14612.5|18
1651601360000|2022-05-03 18:09:20|14637|14622|14630.4|14615.4|14638.3|14623.3|14630.4|14615.4|10
1651601370000|2022-05-03 18:09:30|14630.8|14615.8|14634.9|14619.9|14634.9|14619.9|14630|14615|5
1651601380000|2022-05-03 18:09:40|14634.4|14619.4|14634.4|14619.4|14634.4|14619.4|14634.4|14619.4|4
1651601390000|2022-05-03 18:09:50|14631.5|14616.5|14628.1|14613.1|14631.5|14616.5|14628.1|14613.1|1
1651601400000|2022-05-03 18:10:00|14627.3|14612.3|14631.6|14616.6|14631.6|14616.6|14627|14612|9
1651601410000|2022-05-03 18:10:10|14632.4|14617.4|14632.6|14617.6|14632.6|14617.6|14632.4|14617.4|1
1651601420000|2022-05-03 18:10:20|14643.2|14628.2|14648.4|14633.4|14648.4|14633.4|14643.2|14628.2|6
1651601430000|2022-05-03 18:10:30|14648.5|14633.5|14643.6|14628.6|14649|14634|14642.1|14627.1|14
1651601440000|2022-05-03 18:10:40|14643.2|14628.2|14642.7|14627.7|14643.2|14628.2|14642.7|14627.7|0
1651601450000|2022-05-03 18:10:50|14643.1|14628.1|14634.6|14619.6|14643.1|14628.1|14634.6|14619.6|12
1651601460000|2022-05-03 18:11:00|14635|14620|14632.8|14617.8|14635|14620|14632.7|14617.7|2
1651601470000|2022-05-03 18:11:10|14632.7|14617.7|14622.6|14597.6|14632.7|14617.7|14608.3|14589.7|17
1651601480000|2022-05-03 18:11:20|14621.4|14596.4|14615.7|14600.7|14621.4|14601.2|14614.5|14593.6|2
1651601490000|2022-05-03 18:11:30|14616.1|14601.1|14616|14601|14616.1|14601.1|14615.7|14600.7|5
1651601500000|2022-05-03 18:11:40|14616.4|14601.4|14606.6|14591.6|14616.4|14601.4|14606.6|14591.6|2
1651601510000|2022-05-03 18:11:50|14607.5|14592.5|14613.1|14598.1|14613.1|14598.1|14607.2|14592.2|8
1651601520000|2022-05-03 18:12:00|14613.3|14598.3|14612.2|14597.2|14613.3|14598.3|14605.8|14590.8|4
1651601530000|2022-05-03 18:12:10|14606.6|14591.6|14603.7|14588.7|14606.6|14591.6|14601.3|14586.3|11
1651601540000|2022-05-03 18:12:20|14603.2|14588.2|14586.9|14571.9|14603.2|14588.2|14586.9|14571.9|18
1651601550000|2022-05-03 18:12:30|14581.6|14566.6|14577.7|14562.7|14581.6|14566.6|14577|14562|11
1651601560000|2022-05-03 18:12:40|14577.9|14562.9|14584.3|14569.3|14590.9|14570.9|14577.9|14562.9|7
1651601570000|2022-05-03 18:12:50|14584.8|14569.8|14589|14574|14589|14574|14584.4|14569.4|1
1651601580000|2022-05-03 18:13:00|14586.9|14571.9|14581.7|14566.7|14587.9|14572.3|14577.7|14562.7|12
1651601590000|2022-05-03 18:13:10|14582.1|14567.1|14583.9|14568.9|14586.8|14571.8|14582.1|14567.1|2
1651601600000|2022-05-03 18:13:20|14583.4|14568.4|14581.4|14566.4|14583.4|14568.4|14577.1|14562.1|6
1651601610000|2022-05-03 18:13:30|14581.7|14566.7|14570.8|14555.8|14581.7|14566.7|14570.4|14555.4|11
1651601620000|2022-05-03 18:13:40|14570.4|14555.4|14574.1|14559.1|14574.2|14559.2|14569.5|14554.5|8
1651601630000|2022-05-03 18:13:50|14576.1|14561.1|14580.8|14565.8|14584.5|14569.5|14574.3|14559.3|10
1651601640000|2022-05-03 18:14:00|14580|14565|14571.9|14556.9|14580|14565|14565.8|14541|206
1651601650000|2022-05-03 18:14:10|14571.3|14556.3|14566.5|14551.5|14572.5|14557.5|14566.5|14551.5|24
1651601660000|2022-05-03 18:14:20|14566.7|14551.7|14567|14552|14567.9|14552.9|14566.2|14551.2|26
1651601670000|2022-05-03 18:14:30|14568.7|14553.7|14566.1|14551.1|14574.3|14559.3|14564.7|14549.7|44
1651601680000|2022-05-03 18:14:40|14565.7|14550.7|14545.2|14530.2|14565.8|14550.8|14544.5|14529.5|132
1651601690000|2022-05-03 18:14:50|14545.8|14530.8|14555.9|14530.9|14566.2|14544.7|14543.8|14528.7|71
1651601700000|2022-05-03 18:15:00|14548.1|14533.1|14545.7|14530.7|14553.7|14534.9|14545.7|14528.7|7
1651601710000|2022-05-03 18:15:10|14546.5|14531.5|14550.1|14535.1|14554.1|14539.1|14545.7|14530.7|10
1651601720000|2022-05-03 18:15:20|14549.3|14534.3|14548.6|14533.6|14553.6|14538.6|14548.2|14533.2|3
1651601730000|2022-05-03 18:15:30|14546.6|14531.6|14550.3|14535.3|14550.5|14535.5|14546.6|14531.6|3
1651601740000|2022-05-03 18:15:40|14549.9|14534.9|14550.2|14535.2|14550.9|14535.9|14548.9|14533.9|3
1651601750000|2022-05-03 18:15:50|14547.3|14532.3|14552.6|14537.6|14552.6|14537.6|14547.3|14532.3|6
1651601760000|2022-05-03 18:16:00|14552.7|14537.7|14555.1|14540.1|14555.1|14540.1|14552.7|14537.7|2
1651601770000|2022-05-03 18:16:10|14555.5|14540.5|14568.4|14553.4|14568.4|14553.4|14555.5|14540.5|5
1651601780000|2022-05-03 18:16:20|14568.6|14553.6|14574.2|14559.2|14579.9|14559.2|14568.6|14553.6|2
1651601790000|2022-05-03 18:16:30|14574.3|14559.3|14574|14559|14574.5|14559.5|14574|14559|0
1651601800000|2022-05-03 18:16:40|14575.5|14560.5|14577.4|14562.4|14577.9|14562.9|14575.5|14560.5|7
1651601810000|2022-05-03 18:16:50|14586.1|14561.1|14581.7|14566.7|14586.5|14567|14577.5|14561.1|4
1651601820000|2022-05-03 18:17:00|14582.7|14567.7|14583.4|14568.4|14583.4|14568.4|14582.7|14567.7|4
1651601830000|2022-05-03 18:17:10|14582.9|14567.9|14584.2|14569.2|14584.2|14569.2|14582.9|14567.9|0
1651601840000|2022-05-03 18:17:20|14583.8|14568.8|14585|14570|14585|14570|14583.8|14568.8|0
1651601850000|2022-05-03 18:17:30|14584.5|14569.5|14585.7|14570.7|14585.8|14570.8|14584.5|14569.5|1
1651601860000|2022-05-03 18:17:40|14585.8|14570.8|14585.1|14570.1|14585.8|14570.8|14584.6|14569.6|0
1651601870000|2022-05-03 18:17:50|14585.5|14570.5|14582.5|14557.5|14588.7|14572.3|14572|14545.5|9
1651601880000|2022-05-03 18:18:00|14582.6|14557.6|14580|14565|14582.6|14565|14580|14555.4|0
1651601890000|2022-05-03 18:18:10|14582|14567|14574.9|14559.9|14582.2|14567|14574.4|14555.3|0
1651601900000|2022-05-03 18:18:20|14574.5|14559.5|14575.3|14550.3|14575.4|14559.5|14572.4|14549.9|1
1651601910000|2022-05-03 18:18:30|14569.8|14554.8|14569.3|14554.3|14569.8|14554.8|14568.9|14553.9|0
1651601920000|2022-05-03 18:18:40|14568.9|14553.9|14568.8|14553.8|14568.9|14553.9|14568.8|14553.8|0
1651601930000|2022-05-03 18:18:50|14568.4|14553.4|14568.3|14553.3|14568.4|14553.4|14568.3|14553.3|0
1651601940000|2022-05-03 18:19:00|14569.1|14554.1|14568.8|14553.8|14569.2|14554.2|14568.8|14553.8|2
1651601950000|2022-05-03 18:19:10|14568.2|14553.2|14566.1|14551.1|14568.2|14553.2|14566.1|14551.1|1
1651601970000|2022-05-03 18:19:30|14565.6|14550.6|14565.6|14550.6|14566.1|14551.1|14565.1|14550.1|0
1651601980000|2022-05-03 18:19:40|14565.9|14550.9|14567.4|14542.4|14567.8|14552.1|14556.9|14541.9|8
1651601990000|2022-05-03 18:19:50|14566.2|14541.2|14547.6|14532.6|14566.2|14541.2|14547.6|14532.6|9
1651626000000|2022-05-04 01:00:00|14555.3|14517.8|14553.7|14516.2|14561.4|14523.9|14553.7|14516.2|1
1651626010000|2022-05-04 01:00:10|14556.9|14519.4|14556.9|14519.4|14556.9|14519.4|14556.9|14519.4|0
1651626050000|2022-05-04 01:00:50|14557.3|14519.8|14557.3|14519.8|14557.3|14519.8|14557.3|14519.8|2
1651626060000|2022-05-04 01:01:00|14558.1|14520.6|14562.6|14525.1|14562.6|14525.1|14558.1|14520.6|0
1651626070000|2022-05-04 01:01:10|14562.7|14525.2|14562.7|14525.2|14562.7|14525.2|14562.7|14525.2|0
1651626150000|2022-05-04 01:02:30|14562.2|14524.7|14553.6|14528.6|14562.2|14528.6|14553.6|14524.7|0
1651626210000|2022-05-04 01:03:30|14554.8|14529.8|14554.8|14529.8|14554.8|14529.8|14554.8|14529.8|0
1651626230000|2022-05-04 01:03:50|14565.3|14527.8|14565.3|14527.8|14565.3|14527.8|14565.3|14527.8|0
1651626290000|2022-05-04 01:04:50|14566.1|14528.6|14560.2|14535.2|14566.1|14535.2|14560.2|14528.6|0
1651626300000|2022-05-04 01:05:00|14561|14536|14558.8|14533.8|14564.3|14540.3|14554.5|14526.4|1
1651626310000|2022-05-04 01:05:10|14559.2|14534.2|14553.9|14538.9|14560|14539.7|14553.4|14533.8|3
1651626320000|2022-05-04 01:05:20|14554.3|14539.3|14555.2|14540.2|14555.2|14540.2|14554.3|14539.3|4
1651626330000|2022-05-04 01:05:30|14555.9|14540.9|14556.3|14541.3|14556.3|14541.3|14555.9|14540.9|3
1651626340000|2022-05-04 01:05:40|14556.7|14541.7|14555.7|14540.7|14557.1|14542.1|14555.7|14540.7|2
1651626350000|2022-05-04 01:05:50|||||||||1
1651626360000|2022-05-04 01:06:00|14555.3|14540.3|14555.4|14540.4|14555.8|14540.8|14555.3|14540.3|4
1651626370000|2022-05-04 01:06:10|14555.8|14540.8|14555.8|14540.8|14555.9|14540.9|14555.8|14540.8|2
1651626380000|2022-05-04 01:06:20|14555.7|14540.7|14555.7|14540.7|14555.7|14540.7|14555.7|14540.7|2
1651626390000|2022-05-04 01:06:30|14556.1|14541.1|14551.7|14536.7|14556.1|14541.1|14551.7|14536.7|6
1651626400000|2022-05-04 01:06:40|14550.2|14535.2|14546.4|14531.4|14550.2|14535.2|14546.4|14531.4|1
1651626410000|2022-05-04 01:06:50|14546.8|14531.8|14545.9|14530.9|14546.8|14531.8|14545.8|14530.8|0
1651626420000|2022-05-04 01:07:00|14546|14531|14546|14531|14546|14531|14546|14531|0
1651626440000|2022-05-04 01:07:20|14546.4|14531.4|14542.7|14527.7|14546.4|14531.4|14542.7|14527.7|0
1651626450000|2022-05-04 01:07:30|14543.1|14528.1|14543.1|14528.1|14543.1|14528.1|14543.1|14528.1|0
1651626460000|2022-05-04 01:07:40|14542.8|14527.8|14542.8|14527.8|14542.8|14527.8|14542.8|14527.8|0
1651626500000|2022-05-04 01:08:20|14543.4|14528.4|14543.4|14528.4|14543.4|14528.4|14543.4|14528.4|0
1651626520000|2022-05-04 01:08:40|14543.8|14528.8|14543.8|14528.8|14543.8|14528.8|14543.8|14528.8|0
1651626550000|2022-05-04 01:09:10|14543.7|14528.7|14543.7|14528.7|14543.7|14528.7|14543.7|14528.7|1
1651626570000|2022-05-04 01:09:30|14544.1|14529.1|14541.8|14526.8|14544.2|14529.2|14541.3|14526.3|5
1651626580000|2022-05-04 01:09:40|14541.7|14526.7|14540|14525|14541.7|14526.7|14540|14525|1
1651626590000|2022-05-04 01:09:50|14539.3|14524.3|14535.4|14520.4|14539.3|14524.3|14535.4|14520.4|1
1651626600000|2022-05-04 01:10:00|14535.9|14520.9|14531.2|14516.2|14535.9|14520.9|14531.1|14516.1|2
1651626610000|2022-05-04 01:10:10|14531.3|14516.3|14531.9|14516.9|14532.1|14517.1|14531.3|14516.3|2
1651626620000|2022-05-04 01:10:20|14531.1|14516.1|14532.3|14517.3|14532.3|14517.3|14531.1|14516.1|7
1651626630000|2022-05-04 01:10:30|14533.2|14518.2|14533.2|14518.2|14533.2|14518.2|14533.2|14518.2|0
1651626650000|2022-05-04 01:10:50|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|2
1651626690000|2022-05-04 01:11:30|14533.7|14518.7|14533.7|14518.7|14533.7|14518.7|14533.7|14518.7|0
1651626710000|2022-05-04 01:11:50|||||||||1
1651626770000|2022-05-04 01:12:50|||||||||1
1651626800000|2022-05-04 01:13:20|14534.3|14519.3|14534.3|14519.3|14534.3|14519.3|14534.3|14519.3|0
1651626810000|2022-05-04 01:13:30|14534.7|14519.7|14534.7|14519.7|14534.7|14519.7|14534.7|14519.7|0
1651626820000|2022-05-04 01:13:40|14534.8|14519.8|14534.8|14519.8|14534.8|14519.8|14534.8|14519.8|0
1651626830000|2022-05-04 01:13:50|14534.9|14519.9|14534.9|14519.9|14534.9|14519.9|14534.9|14519.9|1
1651626870000|2022-05-04 01:14:30|14534.6|14519.6|14534.6|14519.6|14534.6|14519.6|14534.6|14519.6|0
1651626890000|2022-05-04 01:14:50|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|1
1651626920000|2022-05-04 01:15:20|14533.8|14518.8|14533.8|14518.8|14533.8|14518.8|14533.8|14518.8|1
1651626930000|2022-05-04 01:15:30|14533.6|14518.6|14533.6|14518.6|14533.6|14518.6|14533.6|14518.6|0
1651626940000|2022-05-04 01:15:40|14533.7|14518.7|14533.7|14518.7|14533.7|14518.7|14533.7|14518.7|0
1651626950000|2022-05-04 01:15:50|14534|14519|14533.6|14518.6|14534|14519|14533.6|14518.6|2
1651626970000|2022-05-04 01:16:10|14532.8|14517.8|14532.8|14517.8|14532.8|14517.8|14532.8|14517.8|0
1651626980000|2022-05-04 01:16:20|14533.1|14518.1|14533.5|14518.5|14533.5|14518.5|14533.1|14518.1|0
1651626990000|2022-05-04 01:16:30|14533.9|14518.9|14533.9|14518.9|14533.9|14518.9|14533.9|14518.9|0
1651627000000|2022-05-04 01:16:40|14533.5|14518.5|14534.3|14519.3|14534.3|14519.3|14533.5|14518.5|0
1651627010000|2022-05-04 01:16:50|14533.5|14518.5|14533.5|14518.5|14533.5|14518.5|14533.5|14518.5|1
1651627030000|2022-05-04 01:17:10|14533.3|14518.3|14533.3|14518.3|14533.3|14518.3|14533.3|14518.3|0
1651627080000|2022-05-04 01:18:00|14533.7|14518.7|14533.2|14518.2|14533.7|14518.7|14533.2|14518.2|0
1651627110000|2022-05-04 01:18:30|14533.6|14518.6|14533.2|14518.2|14533.6|14518.6|14533.2|14518.2|0
1651627130000|2022-05-04 01:18:50|||||||||1
1651627140000|2022-05-04 01:19:00|14529.6|14514.6|14529.6|14514.6|14529.6|14514.6|14529.6|14514.6|0
1651627170000|2022-05-04 01:19:30|14529.9|14514.9|14529.9|14514.9|14529.9|14514.9|14529.9|14514.9|0
1651627180000|2022-05-04 01:19:40|14530|14515|14530|14515|14530|14515|14530|14515|0
1651627200000|2022-05-04 01:20:00|||||||||3
1651627230000|2022-05-04 01:20:30|14529.9|14514.9|14530.3|14515.3|14530.3|14515.3|14529.9|14514.9|0
1651627240000|2022-05-04 01:20:40|14534.5|14519.5|14534.5|14519.5|14534.5|14519.5|14534.5|14519.5|2
1651627250000|2022-05-04 01:20:50|14532.3|14517.3|14532.3|14517.3|14532.7|14517.7|14532.3|14517.3|1
1651627260000|2022-05-04 01:21:00|14533|14518|14532.1|14507.1|14533|14518|14532.1|14507.1|2
1651627270000|2022-05-04 01:21:10|14531.4|14506.4|14531.4|14506.4|14531.4|14506.4|14531.4|14506.4|0
1651627280000|2022-05-04 01:21:20|14528|14513|14528|14513|14528|14513|14528|14513|0
1651627340000|2022-05-04 01:22:20|14529.6|14514.6|14529.9|14514.9|14530.4|14515.4|14529.6|14514.6|0
1651627350000|2022-05-04 01:22:30|14533.1|14518.1|14533.1|14518.1|14533.1|14518.1|14533.1|14518.1|0
1651627410000|2022-05-04 01:23:30|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|14533.4|14518.4|0
1651627420000|2022-05-04 01:23:40|14533.1|14518.1|14533.1|14518.1|14533.1|14518.1|14533.1|14518.1|0
1651627440000|2022-05-04 01:24:00|14532.3|14517.3|14532.3|14517.3|14532.3|14517.3|14532.3|14517.3|0
1651627450000|2022-05-04 01:24:10|14532.2|14517.2|14532.2|14517.2|14532.2|14517.2|14532.2|14517.2|0
1651627480000|2022-05-04 01:24:40|14532.4|14517.4|14532.4|14517.4|14532.4|14517.4|14532.4|14517.4|0
1651627490000|2022-05-04 01:24:50|14531.9|14516.9|14531.9|14516.9|14531.9|14516.9|14531.9|14516.9|1
1651627600000|2022-05-04 01:26:40|14531.4|14516.4|14531.4|14516.4|14531.4|14516.4|14531.4|14516.4|0
1651627610000|2022-05-04 01:26:50|14530.8|14515.8|14535|14510|14535|14515.8|14530.8|14510|1
1651627650000|2022-05-04 01:27:30|14535.4|14510.4|14535.4|14510.4|14535.4|14510.4|14535.4|14510.4|0
1651627660000|2022-05-04 01:27:40|14526.7|14511.7|14526.2|14511.2|14526.7|14511.7|14526.2|14511.2|0
1651627680000|2022-05-04 01:28:00|14526|14511|14526|14511|14526|14511|14526|14511|0
1651627690000|2022-05-04 01:28:10|14524|14509|14521.1|14506.1|14524|14509|14521.1|14506.1|1
1651627710000|2022-05-04 01:28:30|14521|14506|14521|14506|14521|14506|14521|14506|0
1651627780000|2022-05-04 01:29:40|14521.1|14506.1|14521.1|14506.1|14521.1|14506.1|14521.1|14506.1|0
1651627890000|2022-05-04 01:31:30|14521|14506|14521|14506|14521|14506|14521|14506|0
1651627900000|2022-05-04 01:31:40|14520.9|14505.9|14520.9|14505.9|14520.9|14505.9|14520.9|14505.9|0
1651627930000|2022-05-04 01:32:10|||||||||1
1651628010000|2022-05-04 01:33:30|14520.7|14505.7|14520|14505|14520.7|14505.7|14519.5|14504.5|8
1651628020000|2022-05-04 01:33:40|14519.4|14504.4|14519|14504|14519.4|14504.4|14519|14504|0
1651628030000|2022-05-04 01:33:50|14518.8|14503.8|14518|14503|14518.8|14503.8|14518|14503|1
1651628040000|2022-05-04 01:34:00|14517.5|14502.5|14517.7|14502.7|14517.7|14502.7|14517.5|14502.5|12
1651628050000|2022-05-04 01:34:10|14520.7|14505.7|14520.7|14505.7|14520.7|14505.7|14520.7|14505.7|1
1651628070000|2022-05-04 01:34:30|14520.6|14505.6|14520.6|14505.6|14520.6|14505.6|14520.6|14505.6|0
1651628140000|2022-05-04 01:35:40|14520.5|14505.5|14520.5|14505.5|14520.5|14505.5|14520.5|14505.5|0
1651628180000|2022-05-04 01:36:20|14520.4|14505.4|14520.4|14505.4|14520.4|14505.4|14520.4|14505.4|2
1651628380000|2022-05-04 01:39:40|14520.3|14505.3|14520.3|14505.3|14520.3|14505.3|14520.3|14505.3|0
1651628490000|2022-05-04 01:41:30|14520.7|14505.7|14520.7|14505.7|14520.7|14505.7|14520.7|14505.7|0
1651628500000|2022-05-04 01:41:40|14520.3|14505.3|14520.3|14505.3|14520.3|14505.3|14520.3|14505.3|0
1651628550000|2022-05-04 01:42:30|14519.9|14504.9|14519.9|14504.9|14519.9|14504.9|14519.9|14504.9|0
1651628580000|2022-05-04 01:43:00|14518.2|14503.2|14521.8|14506.8|14521.8|14506.8|14518.2|14503.2|1
1651628590000|2022-05-04 01:43:10|14520.1|14505.1|14519.4|14504.4|14520.1|14505.1|14518.2|14503.2|2
1651628610000|2022-05-04 01:43:30|14519|14504|14519.9|14504.9|14521.9|14506.9|14519|14504|1
1651628620000|2022-05-04 01:43:40|14519.5|14504.5|14519.5|14504.5|14519.9|14504.9|14519.5|14504.5|1
1651628630000|2022-05-04 01:43:50|14519.9|14504.9|14522.9|14507.9|14524.1|14509.1|14519.9|14504.9|6
1651628640000|2022-05-04 01:44:00|14522.1|14507.1|14522.1|14507.1|14522.1|14507.1|14522.1|14507.1|0
1651628650000|2022-05-04 01:44:10|14522.8|14507.8|14521.8|14506.8|14522.8|14507.8|14521.8|14506.8|0
1651628660000|2022-05-04 01:44:20|14520.4|14505.4|14520.8|14505.8|14520.8|14505.8|14520.4|14505.4|0
1651628670000|2022-05-04 01:44:30|14521.2|14506.2|14520.8|14505.8|14522.1|14507.1|14520.8|14505.8|1
1651628680000|2022-05-04 01:44:40|14521.2|14506.2|14521.2|14506.2|14521.2|14506.2|14521.2|14506.2|1
1651628690000|2022-05-04 01:44:50|14524.7|14509.7|14521.2|14506.2|14524.7|14509.7|14521.2|14506.2|0
1651628720000|2022-05-04 01:45:20|14522|14507|14522|14507|14522|14507|14522|14507|0
1651628750000|2022-05-04 01:45:50|14521.6|14506.6|14521.6|14506.6|14521.6|14506.6|14521.6|14506.6|0
1651628760000|2022-05-04 01:46:00|14522|14507|14522|14507|14522|14507|14522|14507|1
1651628770000|2022-05-04 01:46:10|14525.6|14510.6|14523|14508|14526.5|14511.5|14523|14508|1
1651628780000|2022-05-04 01:46:20|14522|14507|14526.3|14511.3|14527.8|14512.8|14522|14507|9
1651628790000|2022-05-04 01:46:30|14524.7|14509.7|14524.7|14509.7|14524.7|14509.7|14524.7|14509.7|0
1651628800000|2022-05-04 01:46:40|14525.1|14510.1|14525.1|14510.1|14525.1|14510.1|14525.1|14510.1|0
1651628830000|2022-05-04 01:47:10|14523.1|14508.1|14522.5|14507.5|14523.1|14508.1|14522.5|14507.5|0
1651628840000|2022-05-04 01:47:20|14524.1|14509.1|14522.6|14507.6|14524.1|14509.1|14522.6|14507.6|1
1651628850000|2022-05-04 01:47:30|14524|14509|14523|14508|14524|14509|14522.6|14507.6|1
1651628860000|2022-05-04 01:47:40|14522.9|14507.9|14522.9|14507.9|14522.9|14507.9|14522.9|14507.9|0
1651628870000|2022-05-04 01:47:50|14522.6|14507.6|14522.4|14507.4|14523|14508|14522.4|14507.4|1
1651628880000|2022-05-04 01:48:00|14522.5|14507.5|14522.5|14507.5|14522.5|14507.5|14522.5|14507.5|1
1651628890000|2022-05-04 01:48:10|14523.3|14508.3|14522.5|14507.5|14523.3|14508.3|14522.5|14507.5|1
1651628900000|2022-05-04 01:48:20|||||||||1
1651628910000|2022-05-04 01:48:30|14523.5|14508.5|14523.5|14508.5|14523.5|14508.5|14523.5|14508.5|1
1651628920000|2022-05-04 01:48:40|14527.5|14512.5|14525.4|14510.4|14527.5|14512.5|14525.4|14510.4|2
1651628930000|2022-05-04 01:48:50|14526.6|14511.6|14525.4|14510.4|14526.8|14511.8|14525.4|14510.4|0
1651628940000|2022-05-04 01:49:00|14525.8|14510.8|14525.8|14510.8|14525.8|14510.8|14525.8|14510.8|1
1651628950000|2022-05-04 01:49:10|14525.4|14510.4|14525.4|14510.4|14525.4|14510.4|14525.4|14510.4|0
1651628960000|2022-05-04 01:49:20|14525.8|14510.8|14525.8|14510.8|14525.8|14510.8|14525.8|14510.8|1
1651628970000|2022-05-04 01:49:30|14525.2|14510.2|14523.7|14508.7|14525.2|14510.2|14522.8|14507.8|4
1651628980000|2022-05-04 01:49:40|14523.3|14508.3|14529.1|14514.1|14529.1|14514.1|14523.3|14508.3|4
1651628990000|2022-05-04 01:49:50|14529.2|14514.2|14531.6|14516.6|14531.6|14516.6|14529.2|14514.2|4
1651629000000|2022-05-04 01:50:00|14532.3|14517.3|14534.5|14519.5|14534.5|14519.5|14532.3|14517.3|1
1651629010000|2022-05-04 01:50:10|14536.2|14521.2|14536.2|14521.2|14536.2|14521.2|14536.2|14521.2|0
1651629030000|2022-05-04 01:50:30|14536.3|14521.3|14548.9|14523.9|14548.9|14526.4|14536.3|14521.3|1
1651629040000|2022-05-04 01:50:40|14548.5|14523.5|14548|14523|14548.5|14523.5|14548|14523|1
1651629050000|2022-05-04 01:50:50|14545.4|14530.4|14545.4|14530.4|14545.4|14530.4|14545.4|14530.4|0
1651629060000|2022-05-04 01:51:00|14546.1|14531.1|14547.9|14532.9|14547.9|14532.9|14546.1|14531.1|0
1651629070000|2022-05-04 01:51:10|14548|14533|14550|14535|14550|14535|14548|14533|0
1651629080000|2022-05-04 01:51:20|14549.2|14534.2|14549|14534|14550|14535|14549|14534|0
1651629090000|2022-05-04 01:51:30|14548.6|14533.6|14547.6|14532.6|14548.6|14533.6|14547.6|14532.6|0
1651629100000|2022-05-04 01:51:40|14548.2|14533.2|14548.2|14533.2|14548.2|14533.2|14548.2|14533.2|0
1651629110000|2022-05-04 01:51:50|14549|14534|14551.5|14536.5|14551.5|14536.5|14549|14534|0
1651629130000|2022-05-04 01:52:10|14552.5|14537.5|14559.1|14544.1|14559.1|14544.1|14552.5|14537.5|1
1651629140000|2022-05-04 01:52:20|14559.9|14544.9|14561.5|14546.5|14561.5|14546.5|14559.9|14544.9|0
1651629150000|2022-05-04 01:52:30|14561.1|14546.1|14562.1|14547.1|14562.1|14547.1|14561.1|14546.1|0
1651629160000|2022-05-04 01:52:40|14561.7|14546.7|14562.2|14547.2|14562.2|14547.2|14561.7|14546.7|0
1651629170000|2022-05-04 01:52:50|14561.8|14546.8|14559.7|14544.7|14561.8|14546.8|14556.6|14541.6|3
1651629180000|2022-05-04 01:53:00|14559.3|14544.3|14561|14546|14561.4|14546.4|14557.2|14542.2|2
1651629190000|2022-05-04 01:53:10|14562.7|14537.7|14553|14538|14562.7|14542.3|14553|14537.7|1
1651629200000|2022-05-04 01:53:20|14552.2|14537.2|14551.7|14526.7|14557.2|14537.2|14551.7|14519.7|0
1651629210000|2022-05-04 01:53:30|14551.8|14526.8|14551.8|14526.8|14551.8|14526.8|14551.8|14526.8|0
1651629280000|2022-05-04 01:54:40|14551|14526|14550.2|14525.2|14551|14526|14550.2|14525.2|0
1651629300000|2022-05-04 01:55:00|14548.5|14523.5|14538.4|14523.4|14548.5|14526.1|14538.4|14523.4|0
1651629310000|2022-05-04 01:55:10|14537.8|14522.8|14537|14522|14537.8|14522.8|14537|14522|0
1651629320000|2022-05-04 01:55:20|14537.2|14522.2|14536|14521|14538.8|14523.8|14536|14521|0
1651629330000|2022-05-04 01:55:30|14537.2|14522.2|14543|14528|14543|14528|14536|14521|4
1651629340000|2022-05-04 01:55:40|14544|14529|14548.9|14533.9|14548.9|14533.9|14544|14529|1
1651629360000|2022-05-04 01:56:00|14549.1|14534.1|14549.1|14534.1|14549.1|14534.1|14549.1|14534.1|0
1651629370000|2022-05-04 01:56:10|14551.4|14536.4|14562.7|14537.7|14562.7|14537.7|14551.4|14535.4|0
1651629380000|2022-05-04 01:56:20|14557.3|14542.3|14558.1|14543.1|14558.5|14543.5|14557.3|14542.3|0
1651629390000|2022-05-04 01:56:30|14559.3|14544.3|14559.3|14544.3|14559.3|14544.3|14559.3|14544.3|0
1651629400000|2022-05-04 01:56:40|14560.1|14545.1|14560.1|14545.1|14560.1|14545.1|14558.2|14543.2|0
1651629430000|2022-05-04 01:57:10|14560.3|14545.3|14560.3|14545.3|14560.3|14545.3|14560.3|14545.3|2
1651629440000|2022-05-04 01:57:20|14556.3|14541.3|14554.9|14539.9|14560.7|14545.7|14554.9|14539.9|4
1651629450000|2022-05-04 01:57:30|14554.1|14539.1|14552.3|14537.3|14554.1|14539.1|14552.3|14537.3|1
1651629460000|2022-05-04 01:57:40|14551.2|14536.2|14551.2|14536.2|14551.2|14536.2|14551.2|14536.2|0
1651629470000|2022-05-04 01:57:50|14550.8|14535.8|14550.4|14535.4|14550.8|14535.8|14550.4|14535.4|0
1651629480000|2022-05-04 01:58:00|14542.4|14527.4|14545.8|14520.8|14545.8|14527.4|14541.6|14520.8|1
1651629490000|2022-05-04 01:58:10|14538.7|14523.7|14538|14523|14539.2|14524.2|14538|14523|0
1651629500000|2022-05-04 01:58:20|14538.3|14523.3|14537.1|14522.1|14539.7|14524.7|14537.1|14522.1|0
1651629510000|2022-05-04 01:58:30|14537.2|14522.2|14536.6|14511.6|14539.8|14524.8|14536.1|14511.6|2
1651629520000|2022-05-04 01:58:40|14540|14515|14531|14516|14540|14516|14531|14511.6|0
1651629530000|2022-05-04 01:58:50|14530.2|14515.2|14529.9|14514.9|14530.6|14515.6|14529.9|14514.9|2
1651629540000|2022-05-04 01:59:00|14533.1|14518.1|14530.4|14515.4|14533.1|14518.1|14529.9|14514.9|0
1651629550000|2022-05-04 01:59:10|14529.9|14514.9|14530.7|14515.7|14539|14522.6|14529.9|14514|4
1651629560000|2022-05-04 01:59:20|14536.1|14511.1|14534.2|14519.2|14540.2|14525.2|14530.7|14511.1|1
1651629580000|2022-05-04 01:59:40|14534.3|14519.3|14534.3|14519.3|14534.3|14519.3|14534.3|14519.3|0
1651629590000|2022-05-04 01:59:50|14538.5|14513.5|14539.2|14524.2|14539.2|14524.2|14537.7|14512.7|0
1651629600000|2022-05-04 02:00:00|14540|14525|14537.3|14522.3|14540|14525|14537.3|14522.3|2
1651629620000|2022-05-04 02:00:20|14536.9|14521.9|14537.4|14522.4|14543|14528|14536.6|14521.6|1
1651629700000|2022-05-04 02:01:40|14538.8|14523.8|14539.3|14524.3|14539.3|14524.3|14538.8|14523.8|0
1651629720000|2022-05-04 02:02:00|14541.2|14526.2|14541.2|14526.2|14541.2|14526.2|14541.2|14526.2|0
1651629730000|2022-05-04 02:02:10|14550.3|14525.3|14550.9|14525.9|14550.9|14525.9|14550.3|14525.3|0
1651629740000|2022-05-04 02:02:20|14558.7|14521.2|14561|14523.5|14561.4|14523.9|14558.7|14521.2|0
1651629750000|2022-05-04 02:02:30|14560.9|14523.4|14560.9|14523.4|14560.9|14523.4|14560.9|14523.4|0
1651629820000|2022-05-04 02:03:40|14560.8|14523.3|14560.8|14523.3|14560.8|14523.3|14560.8|14523.3|0
1651629830000|2022-05-04 02:03:50|14557|14532|14557|14532|14557|14532|14557|14532|0
1651629840000|2022-05-04 02:04:00|14558.2|14533.2|14558.2|14533.2|14558.2|14533.2|14557.7|14532.7|0
1651629850000|2022-05-04 02:04:10|14557.8|14532.8|14557.8|14532.8|14557.8|14532.8|14557.8|14532.8|0
1651629900000|2022-05-04 02:05:00|14557.7|14532.7|14557.7|14532.7|14557.7|14532.7|14557.7|14532.7|0
1651630020000|2022-05-04 02:07:00|14558.1|14533.1|14558.1|14533.1|14558.1|14533.1|14558.1|14533.1|0
1651630040000|2022-05-04 02:07:20|14557.7|14532.7|14557.7|14532.7|14557.7|14532.7|14557.7|14532.7|0
1651630100000|2022-05-04 02:08:20|14558.1|14533.1|14558.1|14533.1|14558.1|14533.1|14558.1|14533.1|0
1651630120000|2022-05-04 02:08:40|14558|14533|14558|14533|14558|14533|14558|14533|0
1651630130000|2022-05-04 02:08:50|14558.9|14533.9|14558.5|14533.5|14558.9|14533.9|14558.5|14533.5|0
1651630160000|2022-05-04 02:09:20|14559|14534|14559|14534|14559|14534|14559|14534|0
1651630190000|2022-05-04 02:09:50|14558.6|14533.6|14558.6|14533.6|14558.6|14533.6|14558.6|14533.6|0
1651630200000|2022-05-04 02:10:00|14554.4|14539.4|14554.5|14539.5|14559.9|14539.5|14554.4|14534.9|0
1651630220000|2022-05-04 02:10:20|14560.1|14535.1|14554.7|14539.7|14560.1|14539.7|14554.7|14535.1|0
1651630230000|2022-05-04 02:10:30|14557.2|14542.2|14557.6|14542.6|14557.6|14542.6|14557.2|14542.2|0
1651630250000|2022-05-04 02:10:50|14556.8|14541.8|14556.8|14541.8|14556.8|14541.8|14556.8|14541.8|0
1651630260000|2022-05-04 02:11:00|14557.8|14542.8|14557.4|14542.4|14558.2|14543.2|14556.9|14541.9|0
1651630300000|2022-05-04 02:11:40|14557|14542|14557|14542|14557.4|14542.4|14557|14542|1
1651630320000|2022-05-04 02:12:00|14556.9|14541.9|14556.9|14541.9|14556.9|14541.9|14556.9|14541.9|0
1651630350000|2022-05-04 02:12:30|14556.8|14541.8|14559.6|14544.6|14559.6|14544.6|14556.8|14541.8|0
1651630360000|2022-05-04 02:12:40|14559.5|14544.5|14559.5|14544.5|14559.5|14544.5|14559.5|14544.5|0
1651630370000|2022-05-04 02:12:50|14559.9|14544.9|14560|14545|14560|14545|14559.9|14544.9|0
1651630380000|2022-05-04 02:13:00|14560.4|14545.4|14560.5|14545.5|14560.5|14545.5|14560.4|14545.4|0
1651630390000|2022-05-04 02:13:10|14563.8|14548.8|14564.3|14549.3|14564.7|14549.7|14563.8|14548.8|1
1651630420000|2022-05-04 02:13:40|14563.9|14548.9|14563.9|14548.9|14563.9|14548.9|14563.9|14548.9|1
1651630430000|2022-05-04 02:13:50|14567.8|14552.8|14567.8|14552.8|14567.8|14552.8|14567.8|14552.8|1
1651630440000|2022-05-04 02:14:00|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|1
1651630450000|2022-05-04 02:14:10|14571.8|14556.8|14572.6|14557.6|14573|14558|14571.6|14556.6|0
1651630460000|2022-05-04 02:14:20|14573|14558|14572.6|14557.6|14573|14558|14572.2|14557.2|1
1651630470000|2022-05-04 02:14:30|14573|14558|14571|14546|14575.3|14558.1|14570.2|14537.8|5
1651630480000|2022-05-04 02:14:40|14567.6|14552.6|14570.7|14555.7|14570.7|14555.7|14567.6|14552.6|0
1651630490000|2022-05-04 02:14:50|14571.1|14556.1|14571.1|14556.1|14571.1|14556.1|14571.1|14556.1|0
1651630500000|2022-05-04 02:15:00|14571.9|14556.9|14570.3|14555.3|14572|14557|14570.3|14555.3|1
1651630510000|2022-05-04 02:15:10|14571.1|14556.1|14572.2|14557.2|14572.2|14557.2|14571.1|14556.1|0
1651630520000|2022-05-04 02:15:20|14571.8|14556.8|14571|14556|14571.8|14556.8|14570.6|14555.6|3
1651630530000|2022-05-04 02:15:30|14570.9|14555.9|14568.3|14553.3|14571.5|14555.9|14568.3|14546.5|2
1651630540000|2022-05-04 02:15:40|14564.4|14549.4|14568.4|14553.4|14568.4|14553.4|14564|14549|1
1651630550000|2022-05-04 02:15:50|14569.4|14554.4|14570.1|14555.1|14570.1|14555.1|14569.4|14554.4|2
1651630560000|2022-05-04 02:16:00|14570.2|14555.2|14568.4|14553.4|14570.2|14555.2|14566.3|14551.3|3
1651630570000|2022-05-04 02:16:10|14569.2|14554.2|14569.2|14554.2|14569.2|14554.2|14568.4|14553.4|1
1651630580000|2022-05-04 02:16:20|14565.1|14550.1|14569.2|14554.2|14569.6|14554.6|14565.1|14550.1|2
1651630590000|2022-05-04 02:16:30|14569.6|14554.6|14569.2|14554.2|14569.6|14554.6|14569.2|14554.2|2
1651630600000|2022-05-04 02:16:40|14568.8|14553.8|14568.8|14553.8|14568.8|14553.8|14568.8|14553.8|1
1651630610000|2022-05-04 02:16:50|14569.2|14554.2|14569.2|14554.2|14569.6|14554.6|14564.7|14549.7|2
1651630620000|2022-05-04 02:17:00|14569.1|14554.1|14569.1|14554.1|14569.1|14554.1|14569.1|14554.1|0
1651630630000|2022-05-04 02:17:10|14569.5|14554.5|14568.7|14553.7|14569.5|14554.5|14564.6|14549.6|3
1651630640000|2022-05-04 02:17:20|14568.3|14553.3|14562.1|14547.1|14568.3|14553.3|14562.1|14547.1|3
1651630650000|2022-05-04 02:17:30|14561.2|14546.2|14561.2|14546.2|14561.2|14546.2|14561.2|14546.2|0
1651630680000|2022-05-04 02:18:00|14559.6|14544.6|14558.8|14543.8|14560|14545|14558.8|14543.8|0
1651630690000|2022-05-04 02:18:10|14558|14543|14553.5|14528.5|14558|14543|14553.5|14528.5|0
1651630700000|2022-05-04 02:18:20|14554.3|14529.3|14554|14529|14554.5|14529.5|14553.7|14528.7|0
1651630710000|2022-05-04 02:18:30|14552.8|14527.8|14554.7|14517.2|14556.4|14528.2|14552.8|14517.2|0
1651630720000|2022-05-04 02:18:40|14547.6|14522.6|14552.2|14514.7|14552.2|14529.9|14544.9|14513.4|0
1651630730000|2022-05-04 02:18:50|14543.6|14518.6|14542.8|14517.8|14543.6|14518.6|14542.8|14517.8|0
1651630740000|2022-05-04 02:19:00|14540.8|14525.8|14541.6|14516.6|14541.6|14525.8|14540.8|14516.6|0
1651630750000|2022-05-04 02:19:10|14540.8|14515.8|14540.8|14515.8|14542.6|14525.2|14536.8|14515.8|0
1651630760000|2022-05-04 02:19:20|14542.8|14517.8|14539.7|14524.7|14542.8|14525.7|14535.8|14515.8|0
1651630770000|2022-05-04 02:19:30|14540.1|14525.1|14541.6|14526.6|14541.6|14526.6|14540.1|14525.1|1
1651630780000|2022-05-04 02:19:40|14542|14527|14544.8|14529.8|14544.8|14529.8|14542|14527|0
1651630790000|2022-05-04 02:19:50|14546.5|14531.5|14565.8|14528.3|14566.6|14531.5|14546.5|14528.3|1
1651630830000|2022-05-04 02:20:30|14566.6|14529.1|14566.6|14529.1|14566.6|14529.1|14566.6|14529.1|0
1651630840000|2022-05-04 02:20:40|14566.4|14528.9|14566.4|14528.9|14566.4|14528.9|14566.4|14528.9|0
1651630900000|2022-05-04 02:21:40|14537.9|14522.9|14538.3|14523.3|14538.3|14523.3|14537.9|14522.9|1
1651630910000|2022-05-04 02:21:50|14538|14523|14537.9|14522.9|14538|14523|14537.9|14522.9|0
1651630920000|2022-05-04 02:22:00|14538.9|14523.9|14538.9|14523.9|14538.9|14523.9|14538.9|14523.9|0
1651630930000|2022-05-04 02:22:10|14539.9|14524.9|14542.5|14527.5|14543.7|14528.7|14539.9|14524.9|3
1651630940000|2022-05-04 02:22:20|14542.7|14527.7|14543.5|14528.5|14543.5|14528.5|14542.5|14527.5|2
1651630950000|2022-05-04 02:22:30|14545.6|14530.6|14546|14531|14546|14531|14545.6|14530.6|0
1651630960000|2022-05-04 02:22:40|14554.6|14529.6|14546|14531|14555.8|14531|14546|14529.6|3
1651630970000|2022-05-04 02:22:50|14546.4|14531.4|14556.6|14531.6|14556.6|14536.2|14546.4|14530.8|1
1651630980000|2022-05-04 02:23:00|14550.4|14535.4|14555.1|14530.1|14556.6|14535.9|14550.4|14530.1|2
1651630990000|2022-05-04 02:23:10|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|0
1651631000000|2022-05-04 02:23:20|14554.1|14539.1|14558.7|14533.7|14558.7|14539.1|14554.1|14533.7|0
1651631010000|2022-05-04 02:23:30|14552.7|14537.7|14558.1|14533.1|14558.1|14537.7|14552.7|14533.1|0
1651631020000|2022-05-04 02:23:40|14559.6|14534.6|14551.7|14536.7|14559.6|14539.2|14551.7|14534.6|0
1651631030000|2022-05-04 02:23:50|14550.9|14535.9|14546.1|14531.1|14550.9|14535.9|14546.1|14531.1|3
1651631040000|2022-05-04 02:24:00|14543.7|14528.7|14542.7|14527.7|14543.7|14528.7|14542.7|14527.7|1
1651631050000|2022-05-04 02:24:10|14542.1|14527.1|14541.3|14526.3|14542.1|14527.1|14541.3|14526.3|2
1651631060000|2022-05-04 02:24:20|14539.5|14514.5|14537|14512|14539.5|14514.5|14537|14512|0
1651631070000|2022-05-04 02:24:30|14536.9|14511.9|14536.9|14511.9|14536.9|14511.9|14536.9|14511.9|0
1651631080000|2022-05-04 02:24:40|14530.8|14515.8|14533.2|14508.2|14533.2|14515.8|14530.8|14508.2|1
1651631100000|2022-05-04 02:25:00|14534|14509|14534|14509|14534|14509|14534|14509|0
1651631110000|2022-05-04 02:25:10|14533.2|14508.2|14533.2|14508.2|14533.2|14508.2|14533.2|14508.2|0
1651631140000|2022-05-04 02:25:40|14533.3|14508.3|14533.3|14508.3|14533.3|14508.3|14533.3|14508.3|0
1651631160000|2022-05-04 02:26:00|14532.5|14507.5|14526.6|14511.6|14532.5|14511.6|14526.6|14507.5|0
1651631170000|2022-05-04 02:26:10|14527.1|14512.1|14534|14519|14534|14519|14527.1|14512.1|5
1651631180000|2022-05-04 02:26:20|14529.4|14514.4|14528.8|14513.8|14529.4|14514.4|14528|14513|2
1651631190000|2022-05-04 02:26:30|14528.9|14513.9|14537.1|14522.1|14537.1|14522.1|14528.8|14513.8|7
1651631220000|2022-05-04 02:27:00|14536.9|14521.9|14534.2|14519.2|14537.1|14522.1|14534.2|14519.2|0
1651631230000|2022-05-04 02:27:10|14537.2|14522.2|14535|14520|14537.2|14522.2|14535|14520|0
1651631240000|2022-05-04 02:27:20|14534.6|14519.6|14532.2|14517.2|14534.6|14519.6|14531.8|14516.8|2
1651631250000|2022-05-04 02:27:30|14538|14513|14532.6|14517.6|14538|14517.6|14532.6|14513|2
1651631290000|2022-05-04 02:28:10|14532.7|14517.7|14532.7|14517.7|14532.7|14517.7|14532.7|14517.7|0
1651631310000|2022-05-04 02:28:30|14531.9|14516.9|14531.5|14516.5|14531.9|14516.9|14531.5|14516.5|1
1651631320000|2022-05-04 02:28:40|14531.1|14516.1|14539.7|14524.7|14539.7|14524.7|14531.1|14516.1|5
1651631330000|2022-05-04 02:28:50|14538.8|14523.8|14539.1|14524.1|14541.6|14526.6|14535.6|14520.6|1
1651631340000|2022-05-04 02:29:00|14539.5|14524.5|14539.6|14524.6|14542.2|14527.2|14536.5|14521.5|4
1651631370000|2022-05-04 02:29:30|14539.5|14524.5|14539.5|14524.5|14539.5|14524.5|14539.5|14524.5|0
1651631390000|2022-05-04 02:29:50|||||||||1
1651631400000|2022-05-04 02:30:00|14546.9|14531.9|14549.2|14524.2|14549.5|14531.9|14546.9|14524.2|1
1651631490000|2022-05-04 02:31:30|14549.1|14524.1|14549.1|14524.1|14549.1|14524.1|14549.1|14524.1|0
1651631590000|2022-05-04 02:33:10|14548.6|14523.6|14548.6|14523.6|14548.6|14523.6|14548.6|14523.6|0
1651631600000|2022-05-04 02:33:20|14551.3|14536.3|14543|14528|14551.3|14536.3|14543|14524|1
1651631610000|2022-05-04 02:33:30|14542.5|14527.5|14542.5|14527.5|14542.5|14527.5|14542.5|14527.5|0
1651631630000|2022-05-04 02:33:50|14541.6|14526.6|14541.6|14526.6|14541.6|14526.6|14541.6|14526.6|0
1651631640000|2022-05-04 02:34:00|14543.3|14518.3|14541.3|14516.3|14543.3|14518.3|14541.3|14516.3|0
1651631650000|2022-05-04 02:34:10|14541.4|14516.4|14541.4|14516.4|14541.4|14516.4|14541.4|14516.4|0
1651631740000|2022-05-04 02:35:40|14540.5|14515.5|14540.5|14515.5|14540.5|14515.5|14540.5|14515.5|0
1651631770000|2022-05-04 02:36:10|14541.4|14516.4|14541.4|14516.4|14541.4|14516.4|14541.4|14516.4|0
1651631790000|2022-05-04 02:36:30|14535.6|14520.6|14541|14516|14541|14520.6|14535.6|14516|0
1651631800000|2022-05-04 02:36:40|14535.2|14520.2|14535.2|14520.2|14535.2|14520.2|14535.2|14520.2|0
1651631820000|2022-05-04 02:37:00|14535.1|14520.1|14535.1|14520.1|14535.1|14520.1|14535.1|14520.1|0
1651631830000|2022-05-04 02:37:10|14535|14520|14535|14520|14535|14520|14535|14520|0
1651631880000|2022-05-04 02:38:00|14536.5|14521.5|14544.5|14529.5|14544.5|14529.5|14536.5|14521.5|1
1651631890000|2022-05-04 02:38:10|14542.5|14527.5|14544.8|14529.8|14545.7|14530.7|14542.5|14527.5|1
1651631900000|2022-05-04 02:38:20|14544.3|14529.3|14543.1|14528.1|14546.8|14531.8|14543.1|14528.1|0
1651631910000|2022-05-04 02:38:30|14543.4|14528.4|14542.2|14527.2|14543.4|14528.4|14542.2|14527.2|1
1651631920000|2022-05-04 02:38:40|14542.6|14527.6|14542.6|14527.6|14542.6|14527.6|14542.6|14527.6|1
1651631930000|2022-05-04 02:38:50|14543|14528|14543.9|14528.9|14543.9|14528.9|14543|14528|1
1651631940000|2022-05-04 02:39:00|14543.3|14528.3|14543|14528|14543.3|14528.3|14543|14528|0
1651631950000|2022-05-04 02:39:10|14542.5|14527.5|14543.4|14528.4|14543.4|14528.4|14542.5|14527.5|2
1651631960000|2022-05-04 02:39:20|14546.2|14531.2|14547.2|14532.2|14547.2|14532.2|14546.2|14531.2|2
1651631980000|2022-05-04 02:39:40|14544.6|14529.6|14544.1|14529.1|14547.7|14532.7|14544|14529|1
1651631990000|2022-05-04 02:39:50|14544.3|14529.3|14545.3|14530.3|14546.3|14531.3|14544.3|14529.3|1
1651632010000|2022-05-04 02:40:10|14549|14534|14549|14534|14549|14534|14549|14534|0
1651632040000|2022-05-04 02:40:40|14550.3|14535.3|14557.3|14532.3|14557.3|14536.1|14550.3|14532.3|0
1651632220000|2022-05-04 02:43:40|14557.2|14532.2|14557.2|14532.2|14557.2|14532.2|14557.2|14532.2|0
1651632420000|2022-05-04 02:47:00|||||||||1
1651632430000|2022-05-04 02:47:10|14553|14538|14553.4|14538.4|14553.4|14538.4|14553|14538|0
1651632440000|2022-05-04 02:47:20|14554.2|14539.2|14554.2|14539.2|14554.2|14539.2|14554.2|14539.2|0
1651632450000|2022-05-04 02:47:30|14555|14540|14556.8|14541.8|14556.9|14541.9|14555|14540|0
1651632460000|2022-05-04 02:47:40|14556.4|14541.4|14558.5|14543.5|14558.9|14543.9|14556.4|14541.4|0
1651632470000|2022-05-04 02:47:50|14558.9|14543.9|14561.7|14546.7|14561.7|14546.7|14558.9|14543.9|1
1651632480000|2022-05-04 02:48:00|14562.5|14547.5|14562.6|14547.6|14563|14548|14562.1|14547.1|0
1651632490000|2022-05-04 02:48:10|14563|14548|14562.5|14547.5|14563|14548|14561.4|14546.4|0
1651632500000|2022-05-04 02:48:20|14562.9|14547.9|14557.6|14532.6|14562.9|14547.9|14557.1|14532.6|2
1651632510000|2022-05-04 02:48:30|14558.1|14533.1|14551.5|14536.5|14558.1|14536.5|14551.5|14533.1|1
1651632520000|2022-05-04 02:48:40|14551.1|14536.1|14558.1|14533.1|14558.1|14536.5|14551.1|14533.1|2
1651632530000|2022-05-04 02:48:50|14558.5|14533.5|14554.3|14539.3|14558.5|14539.3|14554.3|14533.5|0
1651632540000|2022-05-04 02:49:00|14554.5|14539.5|14554.5|14539.5|14554.5|14539.5|14554.5|14539.5|0
1651632690000|2022-05-04 02:51:30|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|0
1651632910000|2022-05-04 02:55:10|14554.3|14539.3|14554.3|14539.3|14554.3|14539.3|14554.3|14539.3|0
1651632970000|2022-05-04 02:56:10|14551.7|14536.7|14551.1|14536.1|14551.7|14536.7|14551.1|14536.1|1
1651633120000|2022-05-04 02:58:40|14551|14536|14550.2|14535.2|14551|14536|14550.2|14535.2|1
1651633130000|2022-05-04 02:58:50|14549.8|14534.8|14549.8|14534.8|14549.8|14534.8|14549.8|14534.8|1
1651633330000|2022-05-04 03:02:10|14549.7|14534.7|14549.7|14534.7|14549.7|14534.7|14549.7|14534.7|0
1651633360000|2022-05-04 03:02:40|14546.4|14531.4|14546.4|14531.4|14546.4|14531.4|14546.4|14531.4|1
1651633440000|2022-05-04 03:04:00|||||||||1
1651633450000|2022-05-04 03:04:10|14542.8|14527.8|14542.4|14527.4|14542.8|14527.8|14542.4|14527.4|0
1651633500000|2022-05-04 03:05:00|14542.3|14527.3|14542.7|14527.7|14542.7|14527.7|14542.3|14527.3|0
1651633510000|2022-05-04 03:05:10|14546.4|14531.4|14548.3|14533.3|14548.3|14533.3|14546.4|14531.4|1
1651633540000|2022-05-04 03:05:40|14548.2|14533.2|14548.6|14533.6|14548.6|14533.6|14548.2|14533.2|0
1651633640000|2022-05-04 03:07:20|14548.2|14533.2|14548.2|14533.2|14548.2|14533.2|14548.2|14533.2|1
1651633770000|2022-05-04 03:09:30|14548.1|14533.1|14548.1|14533.1|14548.1|14533.1|14548.1|14533.1|0
1651633790000|2022-05-04 03:09:50|14555.7|14530.7|14555.7|14530.7|14555.7|14530.7|14555.7|14530.7|1
1651633930000|2022-05-04 03:12:10|14560.6|14523.1|14560.6|14523.1|14560.6|14523.1|14560.6|14523.1|2
1651634110000|2022-05-04 03:15:10|14560.5|14523|14560.5|14523|14560.5|14523|14560.5|14523|0
1651634190000|2022-05-04 03:16:30|14560.9|14523.4|14566.5|14529|14566.5|14529|14560.9|14523.4|0
1651634200000|2022-05-04 03:16:40|14566.6|14529.1|14566.6|14529.1|14566.6|14529.1|14566.6|14529.1|0
1651634280000|2022-05-04 03:18:00|14566.5|14529|14566.5|14529|14566.5|14529|14566.5|14529|0
1651634290000|2022-05-04 03:18:10|14566.6|14529.1|14566.6|14529.1|14566.6|14529.1|14566.6|14529.1|0
1651634490000|2022-05-04 03:21:30|14566.5|14529|14566.5|14529|14566.5|14529|14566.5|14529|0
1651634590000|2022-05-04 03:23:10|14566.9|14529.4|14566.9|14529.4|14566.9|14529.4|14566.9|14529.4|0
1651634600000|2022-05-04 03:23:20|14567.4|14529.9|14567.4|14529.9|14567.4|14529.9|14567.4|14529.9|0
1651634610000|2022-05-04 03:23:30|14567.5|14530|14568.5|14531|14568.5|14531|14567.5|14530|0
1651634620000|2022-05-04 03:23:40|14567.5|14530|14567.5|14530|14567.5|14530|14567.5|14530|0
1651634640000|2022-05-04 03:24:00|14568.5|14531|14568.5|14531|14568.5|14531|14568.5|14531|0
1651634710000|2022-05-04 03:25:10|14568.4|14530.9|14568.4|14530.9|14568.4|14530.9|14568.4|14530.9|0
1651634730000|2022-05-04 03:25:30|14568.8|14531.3|14563.2|14538.2|14568.8|14538.2|14563.2|14531.3|0
1651634740000|2022-05-04 03:25:40|14568.4|14530.9|14567.6|14530.1|14568.4|14530.9|14567.6|14530.1|0
1651634750000|2022-05-04 03:25:50|14567.4|14529.9|14568.4|14530.9|14568.4|14530.9|14567.4|14529.9|0
1651634770000|2022-05-04 03:26:10|14568.6|14531.1|14568.6|14531.1|14568.6|14531.1|14568.6|14531.1|0
1651634790000|2022-05-04 03:26:30|14556.7|14531.7|14556.7|14531.7|14556.7|14531.7|14556.7|14531.7|0
1651634800000|2022-05-04 03:26:40|14556.3|14531.3|14556.3|14531.3|14556.3|14531.3|14556.3|14531.3|0
1651634930000|2022-05-04 03:28:50|14552.3|14537.3|14552.3|14537.3|14552.3|14537.3|14552.3|14537.3|0
1651634950000|2022-05-04 03:29:10|14552.1|14537.1|14556.3|14531.3|14556.3|14537.1|14552.1|14531.3|1
1651634960000|2022-05-04 03:29:20|14552.5|14537.5|14552.5|14537.5|14552.5|14537.5|14552.5|14537.5|0
1651634970000|2022-05-04 03:29:30|14552.7|14537.7|14552.7|14537.7|14552.7|14537.7|14552.7|14537.7|0
1651634980000|2022-05-04 03:29:40|14553.7|14538.7|14553.7|14538.7|14553.7|14538.7|14553.7|14538.7|0
1651634990000|2022-05-04 03:29:50|14552.7|14537.7|14557.6|14532.6|14559.1|14544.1|14552.7|14532.6|1
1651635000000|2022-05-04 03:30:00|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|0
1651635100000|2022-05-04 03:31:40|14555.5|14530.5|14555.5|14530.5|14555.5|14530.5|14555.5|14530.5|0
1651635120000|2022-05-04 03:32:00|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|0
1651635210000|2022-05-04 03:33:30|14556.3|14531.3|14556.3|14531.3|14556.3|14531.3|14556.3|14531.3|0
1651635220000|2022-05-04 03:33:40|14556.4|14531.4|14556.4|14531.4|14556.4|14531.4|14556.4|14531.4|0
1651635250000|2022-05-04 03:34:10|14556.5|14531.5|14556.5|14531.5|14556.5|14531.5|14556.5|14531.5|0
1651635400000|2022-05-04 03:36:40|14556.4|14531.4|14556.8|14531.8|14556.8|14531.8|14556.4|14531.4|1
1651635450000|2022-05-04 03:37:30|14552.6|14537.6|14552.6|14537.6|14552.6|14537.6|14552.6|14537.6|0
1651635460000|2022-05-04 03:37:40|14556.8|14531.8|14556.8|14531.8|14556.8|14531.8|14556.8|14531.8|0
1651635490000|2022-05-04 03:38:10|14552.6|14537.6|14552.6|14537.6|14552.6|14537.6|14552.6|14537.6|0
1651635590000|2022-05-04 03:39:50|14556.8|14531.8|14556.8|14531.8|14556.8|14531.8|14556.8|14531.8|0
1651635630000|2022-05-04 03:40:30|14556.7|14531.7|14556.7|14531.7|14556.7|14531.7|14556.7|14531.7|0
1651635840000|2022-05-04 03:44:00|14556.6|14531.6|14556.6|14531.6|14556.6|14531.6|14556.6|14531.6|0
1651635940000|2022-05-04 03:45:40|14555.2|14540.2|14555.6|14540.6|14555.6|14540.6|14555.2|14540.2|0
1651635950000|2022-05-04 03:45:50|14556.6|14531.6|14556.6|14531.6|14556.6|14531.6|14556.6|14531.6|0
1651635960000|2022-05-04 03:46:00|14557|14532|14557|14532|14557|14532|14557|14532|1
1651636030000|2022-05-04 03:47:10|14556|14531|14556|14531|14556|14531|14556|14531|1
1651636060000|2022-05-04 03:47:40|14555.9|14530.9|14555.9|14530.9|14555.9|14530.9|14555.9|14530.9|0
1651636090000|2022-05-04 03:48:10|14555.8|14530.8|14555.4|14530.4|14555.8|14530.8|14555.4|14530.4|0
1651636110000|2022-05-04 03:48:30|14555.7|14530.7|14555.7|14530.7|14555.7|14530.7|14555.7|14530.7|0
1651636270000|2022-05-04 03:51:10|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|0
1651636500000|2022-05-04 03:55:00|14555.5|14530.5|14555.5|14530.5|14555.5|14530.5|14555.5|14530.5|0
1651636700000|2022-05-04 03:58:20|14555.9|14530.9|14555.9|14530.9|14555.9|14530.9|14555.9|14530.9|1
1651636720000|2022-05-04 03:58:40|14555.8|14530.8|14555.8|14530.8|14555.8|14530.8|14555.8|14530.8|0
1651636950000|2022-05-04 04:02:30|14555.7|14530.7|14555.7|14530.7|14555.7|14530.7|14555.7|14530.7|0
1651636980000|2022-05-04 04:03:00|14555.6|14530.6|14555.2|14530.2|14555.6|14534.8|14549.8|14530.1|1
1651636990000|2022-05-04 04:03:10|14549.9|14534.9|14549.9|14534.9|14549.9|14534.9|14549.9|14534.9|0
1651637160000|2022-05-04 04:06:00|14549.8|14534.8|14549.8|14534.8|14549.8|14534.8|14549.8|14534.8|0
1651637380000|2022-05-04 04:09:40|14549.7|14534.7|14549.7|14534.7|14549.7|14534.7|14549.7|14534.7|0
1651637590000|2022-05-04 04:13:10|14566.1|14528.6|14565.7|14528.2|14566.1|14528.6|14565.7|14528.2|1
1651637620000|2022-05-04 04:13:40|14566.1|14528.6|14566.1|14528.6|14566.1|14528.6|14566.1|14528.6|0
1651637670000|2022-05-04 04:14:30|14566.9|14529.4|14566.9|14529.4|14566.9|14529.4|14566.9|14529.4|0
1651637690000|2022-05-04 04:14:50|14567.7|14530.2|14562.2|14537.2|14567.7|14537.2|14562.2|14530.2|0
1651637700000|2022-05-04 04:15:00|14567.7|14530.2|14567.7|14530.2|14567.7|14530.2|14567.7|14530.2|0
1651637710000|2022-05-04 04:15:10|14562.6|14537.6|14562.6|14537.6|14562.6|14537.6|14562.6|14537.6|0
1651637880000|2022-05-04 04:18:00|14562.5|14537.5|14562.5|14537.5|14562.5|14537.5|14562.5|14537.5|0
1651638060000|2022-05-04 04:21:00|14564.9|14539.9|14562.4|14547.4|14565.8|14547.4|14561.6|14539.9|0
1651638070000|2022-05-04 04:21:10|14562.8|14547.8|14563.2|14548.2|14563.2|14548.2|14562.8|14547.8|0
1651638080000|2022-05-04 04:21:20|14564|14549|14572.7|14547.7|14572.7|14551.8|14564|14547.7|0
1651638090000|2022-05-04 04:21:30|14560.6|14545.6|14572.5|14547.5|14572.7|14551.9|14560.6|14545.6|4
1651638100000|2022-05-04 04:21:40|14572.1|14547.1|14560.6|14545.6|14572.5|14547.5|14560.6|14545.6|4
1651638110000|2022-05-04 04:21:50|14560.1|14545.1|14554.2|14539.2|14560.1|14545.1|14554.2|14539.2|6
1651638130000|2022-05-04 04:22:10|14554|14539|14554|14539|14554|14539|14554|14539|0
1651638160000|2022-05-04 04:22:40|14553.2|14538.2|14552.8|14537.8|14553.6|14538.6|14552.8|14537.8|0
1651638170000|2022-05-04 04:22:50|14550.9|14535.9|14545|14530|14550.9|14535.9|14545|14530|1
1651638180000|2022-05-04 04:23:00|14547.2|14532.2|14547.2|14532.2|14547.2|14532.2|14547.2|14532.2|0
1651638190000|2022-05-04 04:23:10|14544.5|14529.5|14552|14537|14552|14537|14544.5|14529.5|2
1651638200000|2022-05-04 04:23:20|14547.8|14532.8|14559.4|14544.4|14565.2|14544.4|14547.8|14532.8|9
1651638210000|2022-05-04 04:23:30|14564|14539|14560.8|14545.8|14564|14545.8|14559.4|14539|0
1651638220000|2022-05-04 04:23:40|14561.2|14546.2|14562.4|14547.4|14562.4|14547.4|14561.2|14546.2|1
1651638230000|2022-05-04 04:23:50|14569.8|14544.8|14569.8|14544.8|14569.8|14544.8|14569.8|14544.8|0
1651638240000|2022-05-04 04:24:00|14566.7|14551.7|14566.3|14551.3|14566.7|14551.7|14566.3|14551.3|0
1651638250000|2022-05-04 04:24:10|14567.5|14552.5|14573.6|14548.6|14573.6|14552.5|14567.5|14548.6|0
1651638270000|2022-05-04 04:24:30|14569.8|14554.8|14569.4|14554.4|14569.8|14554.8|14569.4|14554.4|2
1651638280000|2022-05-04 04:24:40|14573.3|14548.3|14573.3|14548.3|14573.3|14548.3|14573.3|14548.3|1
1651638300000|2022-05-04 04:25:00|14572.8|14547.8|14569.7|14554.7|14573.9|14554.7|14569.3|14547.8|1
1651638310000|2022-05-04 04:25:10|14568.9|14553.9|14564.5|14549.5|14573.1|14553.9|14561.6|14546.6|4
1651638330000|2022-05-04 04:25:30|14559.3|14544.3|14556.1|14531.1|14559.3|14544.3|14556.1|14531.1|1
1651638340000|2022-05-04 04:25:40|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|14555.6|14530.6|0
1651638350000|2022-05-04 04:25:50|14558|14533|14558|14533|14559.1|14544.1|14558|14533|2
1651638360000|2022-05-04 04:26:00|14558.1|14533.1|14557.7|14532.7|14559.9|14544.9|14552.6|14532.6|3
1651638370000|2022-05-04 04:26:10|14557.6|14532.6|14560|14545|14560|14545|14557.2|14532.2|4
1651638380000|2022-05-04 04:26:20|14566|14551|14565.5|14540.5|14572.6|14551|14565.5|14534.7|3
1651638390000|2022-05-04 04:26:30|14564.7|14539.7|14564.7|14539.7|14564.7|14539.7|14564.7|14539.7|0
1651638400000|2022-05-04 04:26:40|14563.9|14538.9|14561.5|14536.5|14563.9|14538.9|14561.5|14536.5|0
1651638410000|2022-05-04 04:26:50|14560.5|14535.5|14555.4|14530.4|14562.3|14535.5|14555.4|14524.4|0
1651638420000|2022-05-04 04:27:00|14555.8|14530.8|14549.2|14534.2|14556.2|14534.2|14549.2|14530|0
1651638430000|2022-05-04 04:27:10|14548.4|14533.4|14548.4|14533.4|14548.8|14533.8|14548|14533|0
1651638440000|2022-05-04 04:27:20|14548.3|14533.3|14548.1|14533.1|14548.3|14533.3|14547.6|14532.6|1
1651638450000|2022-05-04 04:27:30|14552.2|14537.2|14548.1|14533.1|14552.7|14537.7|14548.1|14533.1|2
1651638460000|2022-05-04 04:27:40|14547.9|14532.9|14548|14533|14553|14538|14547.9|14532.9|1
1651638470000|2022-05-04 04:27:50|14547.8|14532.8|14553.1|14538.1|14553.6|14538.6|14547.8|14532.8|1
1651638480000|2022-05-04 04:28:00|14552.4|14537.4|14554.1|14539.1|14554.6|14539.6|14552.4|14537.4|4
1651638510000|2022-05-04 04:28:30|14554.3|14539.3|14554.3|14539.3|14554.3|14539.3|14554.3|14539.3|0
1651638520000|2022-05-04 04:28:40|14557.6|14542.6|14561.8|14546.8|14561.8|14546.8|14557.6|14542.6|7
1651638530000|2022-05-04 04:28:50|14561.4|14546.4|14561.4|14546.4|14561.4|14546.4|14561.4|14546.4|0
1651638550000|2022-05-04 04:29:10|14561|14546|14563.6|14548.6|14563.6|14548.6|14560.6|14545.6|1
1651638570000|2022-05-04 04:29:30|14564.5|14549.5|14564.5|14549.5|14564.5|14549.5|14564.5|14549.5|0
1651638580000|2022-05-04 04:29:40|14564.4|14549.4|14565.2|14550.2|14565.2|14550.2|14564.4|14549.4|1
1651638590000|2022-05-04 04:29:50|14563.7|14548.7|14557.1|14542.1|14563.7|14548.7|14557.1|14542.1|1
1651638600000|2022-05-04 04:30:00|14558.7|14533.7|14557.1|14532.1|14558.7|14533.7|14557.1|14532.1|1
1651638610000|2022-05-04 04:30:10|14556.7|14531.7|14559.8|14522.3|14560.2|14536.3|14551.3|14522.3|0
1651638620000|2022-05-04 04:30:20|14552.4|14527.4|14553.2|14528.2|14554|14529|14552.4|14527.4|0
1651638630000|2022-05-04 04:30:30|14547.2|14532.2|14546.9|14531.9|14552.3|14533.8|14546.9|14527.3|2
1651638640000|2022-05-04 04:30:40|14548.1|14533.1|14548.1|14533.1|14548.1|14533.1|14548.1|14533.1|2
1651638650000|2022-05-04 04:30:50|14552.3|14527.3|14551.7|14526.7|14552.3|14531.3|14546.3|14526.3|3
1651638660000|2022-05-04 04:31:00|14551.8|14526.8|14546.4|14531.4|14551.8|14531.8|14546.4|14526.8|1
1651638670000|2022-05-04 04:31:10|14546|14531|14548.8|14533.8|14548.8|14533.8|14546|14531|1
1651638680000|2022-05-04 04:31:20|14551.6|14536.6|14546.4|14531.4|14552.9|14537.9|14546.4|14531.4|0
1651638690000|2022-05-04 04:31:30|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|14546.7|14531.7|0
1651638700000|2022-05-04 04:31:40|14547.1|14532.1|14547.1|14532.1|14547.1|14532.1|14547.1|14532.1|0
1651638760000|2022-05-04 04:32:40|14546.3|14531.3|14546.7|14531.7|14546.7|14531.7|14546.3|14531.3|2
1651638770000|2022-05-04 04:32:50|||||||||1
1651638780000|2022-05-04 04:33:00|||||||||1
1651638790000|2022-05-04 04:33:10|14546.6|14531.6|14546.6|14531.6|14546.6|14531.6|14546.6|14531.6|0
1651638810000|2022-05-04 04:33:30|||||||||1
1651638830000|2022-05-04 04:33:50|||||||||1
1651638860000|2022-05-04 04:34:20|14546.2|14531.2|14547.4|14532.4|14547.4|14532.4|14546.2|14531.2|1
1651638870000|2022-05-04 04:34:30|14547|14532|14547|14532|14547|14532|14547|14532|0
1651638880000|2022-05-04 04:34:40|14548.5|14533.5|14548.5|14533.5|14548.5|14533.5|14548.5|14533.5|1
1651638920000|2022-05-04 04:35:20|||||||||1
1651638940000|2022-05-04 04:35:40|||||||||1
1651638950000|2022-05-04 04:35:50|||||||||1
1651638960000|2022-05-04 04:36:00|||||||||1
1651638970000|2022-05-04 04:36:10|14554|14539|14556.8|14541.8|14556.8|14541.8|14554|14539|1
1651638980000|2022-05-04 04:36:20|14556|14541|14556|14541|14556|14541|14556|14541|0
1651638990000|2022-05-04 04:36:30|14554|14539|14555|14540|14558.8|14543.8|14554|14539|1
1651639000000|2022-05-04 04:36:40|14554.8|14539.8|14553.8|14538.8|14554.8|14539.8|14552.6|14537.6|1
1651639010000|2022-05-04 04:36:50|14556|14541|14555.9|14540.9|14562.9|14547.9|14555.9|14537|1
1651639020000|2022-05-04 04:37:00|14555.8|14540.8|14556.4|14541.4|14556.4|14541.4|14555.4|14540.4|0
1651639040000|2022-05-04 04:37:20|14556|14541|14556|14541|14556|14541|14556|14541|0
1651639060000|2022-05-04 04:37:40|14555.4|14540.4|14555|14540|14555.4|14540.4|14555|14540|1
1651639070000|2022-05-04 04:37:50|14557.3|14542.3|14554|14539|14557.3|14542.3|14554|14539|1
1651639080000|2022-05-04 04:38:00|14554.4|14539.4|14554.4|14539.4|14554.4|14539.4|14554|14539|3
1651639090000|2022-05-04 04:38:10|14560|14545|14560.6|14535.6|14560.6|14545|14556.6|14535.6|1
1651639110000|2022-05-04 04:38:30|14556.8|14541.8|14556.8|14541.8|14556.8|14541.8|14556.8|14541.8|0
1651639120000|2022-05-04 04:38:40|14559.1|14544.1|14559.1|14544.1|14559.1|14544.1|14559.1|14544.1|2
1651639130000|2022-05-04 04:38:50|14559.8|14544.8|14567|14552|14567|14552|14559.8|14544.8|3
1651639180000|2022-05-04 04:39:40|14566.6|14551.6|14566.6|14551.6|14566.6|14551.6|14566.6|14551.6|0
1651639190000|2022-05-04 04:39:50|14566.9|14551.9|14566.9|14551.9|14566.9|14551.9|14566.9|14551.9|1
1651639200000|2022-05-04 04:40:00|14566.5|14551.5|14564.3|14549.3|14566.5|14551.5|14564.3|14549.3|1
1651639230000|2022-05-04 04:40:30|14564.2|14549.2|14564.2|14549.2|14564.2|14549.2|14564.2|14549.2|0
1651639240000|2022-05-04 04:40:40|14563.2|14548.2|14563.2|14548.2|14563.2|14548.2|14563.2|14548.2|1
1651639250000|2022-05-04 04:40:50|14562.7|14547.7|14562.7|14547.7|14562.7|14547.7|14562.7|14547.7|0
1651639260000|2022-05-04 04:41:00|14564.1|14549.1|14562.7|14547.7|14564.1|14549.1|14562.7|14547.7|2
1651639270000|2022-05-04 04:41:10|||||||||1
1651639280000|2022-05-04 04:41:20|||||||||1
1651639290000|2022-05-04 04:41:30|14559.1|14544.1|14558.1|14543.1|14565.2|14550.2|14557.7|14542.7|1
1651639300000|2022-05-04 04:41:40|14557.7|14542.7|14565.7|14550.7|14565.7|14550.7|14557.7|14542.7|2
1651639310000|2022-05-04 04:41:50|14566.1|14551.1|14566.1|14551.1|14566.1|14551.1|14566.1|14551.1|1
1651639320000|2022-05-04 04:42:00|14566.3|14551.3|14569.2|14554.2|14569.2|14554.2|14566.3|14551.3|1
1651639330000|2022-05-04 04:42:10|14569.4|14554.4|14570.2|14555.2|14570.2|14555.2|14569.4|14554.4|1
1651639420000|2022-05-04 04:43:40|14570.7|14555.7|14570.7|14555.7|14570.7|14555.7|14570.7|14555.7|0
1651639480000|2022-05-04 04:44:40|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|14570.6|14555.6|0
1651639620000|2022-05-04 04:47:00|14563|14548|14563.8|14548.8|14563.8|14548.8|14563|14548|2
1651639630000|2022-05-04 04:47:10|14561.9|14546.9|14569.3|14544.3|14569.3|14546.9|14561.9|14544.3|0
1651639650000|2022-05-04 04:47:30|14569.7|14544.7|14563.9|14548.9|14569.7|14548.9|14563.9|14544.7|0
1651639680000|2022-05-04 04:48:00|14563.5|14548.5|14560.6|14545.6|14563.5|14548.5|14560.6|14545.6|0
1651639810000|2022-05-04 04:50:10|14560.5|14545.5|14560.5|14545.5|14560.5|14545.5|14560.5|14545.5|0
1651639900000|2022-05-04 04:51:40|14560.4|14545.4|14560.4|14545.4|14560.4|14545.4|14560.4|14545.4|0
1651639910000|2022-05-04 04:51:50|14566.6|14541.6|14566.6|14541.6|14566.6|14541.6|14566.6|14541.6|2
1651639920000|2022-05-04 04:52:00|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|0
1651639930000|2022-05-04 04:52:10|14564.5|14549.5|14564.1|14549.1|14564.5|14549.5|14564|14549|0
1651639940000|2022-05-04 04:52:20|14565.3|14550.3|14564.8|14549.8|14565.3|14550.3|14564.8|14549.8|3
1651639950000|2022-05-04 04:52:30|14570.6|14545.6|14565.3|14550.3|14570.6|14550.3|14565.3|14545.6|1
1651639960000|2022-05-04 04:52:40|14569.8|14554.8|14569.8|14554.8|14569.8|14554.8|14569.8|14554.8|0
1651639970000|2022-05-04 04:52:50|14569.4|14554.4|14568.2|14553.2|14569.4|14554.4|14568.2|14553.2|0
1651639980000|2022-05-04 04:53:00|14567.8|14552.8|14570.2|14555.2|14570.2|14555.2|14567.8|14552.8|0
1651639990000|2022-05-04 04:53:10|14573.5|14558.5|14584.9|14569.9|14584.9|14569.9|14573.5|14558.5|2
1651640000000|2022-05-04 04:53:20|14585.8|14570.8|14586.2|14571.2|14586.2|14571.2|14585.8|14570.8|2
1651640010000|2022-05-04 04:53:30|14587|14572|14589.8|14574.8|14592|14577|14587|14572|3
1651640020000|2022-05-04 04:53:40|14589.6|14574.6|14590.4|14575.4|14590.4|14575.4|14589.5|14574.5|3
1651640030000|2022-05-04 04:53:50|||||||||3
1651640050000|2022-05-04 04:54:10|14590.1|14575.1|14590.6|14575.6|14590.6|14575.6|14590.1|14575.1|0
1651640070000|2022-05-04 04:54:30|14593.1|14578.1|14593.1|14578.1|14593.1|14578.1|14593.1|14578.1|5
1651640080000|2022-05-04 04:54:40|14597|14582|14597|14582|14597|14582|14597|14582|0
1651640100000|2022-05-04 04:55:00|14596.9|14581.9|14597|14582|14597.4|14582.4|14596.9|14581.9|2
1651640120000|2022-05-04 04:55:20|14596.9|14581.9|14596.9|14581.9|14596.9|14581.9|14596.9|14581.9|1
1651640140000|2022-05-04 04:55:40|14597.3|14582.3|14596.3|14581.3|14597.8|14582.8|14596.3|14581.3|2
1651640150000|2022-05-04 04:55:50|14596.8|14581.8|14596.9|14581.9|14596.9|14581.9|14596.8|14581.8|0
1651640190000|2022-05-04 04:56:30|14597.3|14582.3|14598.8|14583.8|14598.8|14583.8|14597.3|14582.3|4
1651640210000|2022-05-04 04:56:50|||||||||2
1651640220000|2022-05-04 04:57:00|14593.4|14578.4|14593.4|14578.4|14593.4|14578.4|14593.4|14578.4|3
1651640230000|2022-05-04 04:57:10|14592.6|14577.6|14590.7|14575.7|14592.6|14577.6|14590.6|14575.6|1
1651640240000|2022-05-04 04:57:20|14591.5|14576.5|14590.6|14575.6|14591.6|14576.6|14590.6|14575.6|0
1651640260000|2022-05-04 04:57:40|14591.4|14576.4|14591.6|14576.6|14591.6|14576.6|14591.4|14576.4|0
1651640270000|2022-05-04 04:57:50|14593.2|14578.2|14591.1|14576.1|14593.2|14578.2|14591.1|14576.1|0
1651640290000|2022-05-04 04:58:10|14593.1|14578.1|14592.8|14577.8|14593.2|14578.2|14592.8|14577.8|1
1651640300000|2022-05-04 04:58:20|14593.2|14578.2|14591.2|14576.2|14593.2|14578.2|14591.2|14576.2|1
1651640320000|2022-05-04 04:58:40|14591.1|14576.1|14593.2|14578.2|14593.2|14578.2|14591.1|14576.1|0
1651640340000|2022-05-04 04:59:00|14593.1|14578.1|14592.3|14577.3|14593.1|14578.1|14592.3|14577.3|0
1651640380000|2022-05-04 04:59:40|14592.7|14577.7|14593.6|14578.6|14593.6|14578.6|14592.7|14577.7|0
1651640400000|2022-05-04 05:00:00|14593.5|14578.5|14593.1|14578.1|14593.5|14578.5|14593.1|14578.1|1
1651640410000|2022-05-04 05:00:10|14591.5|14576.5|14593.1|14578.1|14593.1|14578.1|14591.5|14576.5|1
1651640550000|2022-05-04 05:02:30|14593|14578|14593|14578|14593|14578|14593|14578|0
1651640560000|2022-05-04 05:02:40|14592.9|14577.9|14592.9|14577.9|14592.9|14577.9|14592.9|14577.9|0
1651640580000|2022-05-04 05:03:00|14588.9|14573.9|14588.9|14573.9|14588.9|14573.9|14588.9|14573.9|1
1651640600000|2022-05-04 05:03:20|14589.7|14574.7|14587.4|14572.4|14592.5|14577.5|14587|14572|1
1651640610000|2022-05-04 05:03:30|14588.1|14573.1|14591.7|14576.7|14593.3|14578.3|14588.1|14573.1|2
1651640620000|2022-05-04 05:03:40|14590.2|14575.2|14594.5|14579.5|14594.5|14579.5|14590.2|14575.2|0
1651640630000|2022-05-04 05:03:50|14588.5|14573.5|14594.5|14579.5|14594.5|14579.5|14588.2|14573.2|1
1651640640000|2022-05-04 05:04:00|14594.1|14579.1|14594.1|14579.1|14594.1|14579.1|14594.1|14579.1|1
1651640650000|2022-05-04 05:04:10|14592.9|14577.9|14594.1|14579.1|14594.1|14579.1|14592.9|14577.9|2
1651640660000|2022-05-04 05:04:20|14588.1|14573.1|14593.3|14578.3|14593.3|14578.3|14587.7|14572.7|2
1651640670000|2022-05-04 05:04:30|14594.5|14579.5|14594.2|14579.2|14594.5|14579.5|14587.8|14572.8|2
1651640680000|2022-05-04 05:04:40|14593.8|14578.8|14580.7|14565.7|14593.8|14578.8|14580.7|14551.1|8
1651640690000|2022-05-04 05:04:50|14581|14566|14581|14566|14581|14566|14581|14566|0
1651640710000|2022-05-04 05:05:10|14581.1|14566.1|14581.1|14566.1|14581.1|14566.1|14581.1|14566.1|0
1651640720000|2022-05-04 05:05:20|14582.7|14567.7|14583.1|14568.1|14583.1|14568.1|14582.7|14567.7|0
1651640730000|2022-05-04 05:05:30|14582.7|14567.7|14592.5|14567.5|14593.3|14571.3|14582.7|14565.9|0
1651640740000|2022-05-04 05:05:40|14588.3|14573.3|14593.3|14568.3|14593.3|14574.1|14588.3|14568.3|4
1651640750000|2022-05-04 05:05:50|14587.5|14572.5|14587.5|14572.5|14587.5|14572.5|14587.5|14572.5|1
1651640760000|2022-05-04 05:06:00|||||||||1
1651640770000|2022-05-04 05:06:10|14587.7|14572.7|14586.9|14571.9|14587.8|14572.8|14584|14569|1
1651640790000|2022-05-04 05:06:30|||||||||1
1651640800000|2022-05-04 05:06:40|14581.3|14566.3|14580.5|14565.5|14581.3|14566.3|14580.5|14565.5|1
1651640810000|2022-05-04 05:06:50|14578.9|14563.9|14578.9|14563.9|14578.9|14563.9|14578.9|14563.9|1
1651640820000|2022-05-04 05:07:00|14579.1|14564.1|14587.7|14562.7|14590|14570.3|14579.1|14562.7|1
1651640830000|2022-05-04 05:07:10|14585.3|14570.3|14581.7|14566.7|14585.3|14570.3|14581.7|14566.7|5
1651640840000|2022-05-04 05:07:20|14585.3|14560.3|14585.3|14560.3|14585.3|14560.3|14585.3|14560.3|0
1651640860000|2022-05-04 05:07:40|14583.1|14558.1|14583.1|14545.6|14583.5|14558.1|14579.8|14545.6|1
1651640890000|2022-05-04 05:08:10|14583|14545.5|14583|14545.5|14583|14545.5|14583|14545.5|0
1651640900000|2022-05-04 05:08:20|14583.8|14546.3|14583.4|14545.9|14583.8|14546.3|14583.4|14545.9|0
1651641010000|2022-05-04 05:10:10|14583.6|14546.1|14583.6|14546.1|14583.6|14546.1|14583.6|14546.1|0
1651641020000|2022-05-04 05:10:20|14576.5|14551.5|14574.4|14549.4|14576.5|14551.5|14574.4|14549.4|0
1651641030000|2022-05-04 05:10:30|14568.6|14553.6|14569.2|14544.2|14569.2|14553.6|14567|14544.2|0
1651641040000|2022-05-04 05:10:40|14567.7|14542.7|14560.6|14545.6|14567.7|14546.9|14560.6|14542.7|0
1651641050000|2022-05-04 05:10:50|14558.3|14543.3|14558.3|14543.3|14558.3|14543.3|14558.3|14543.3|0
1651641060000|2022-05-04 05:11:00|14557.5|14542.5|14557.6|14532.6|14557.6|14542.5|14557.4|14532.6|0
1651641070000|2022-05-04 05:11:10|14555.4|14530.4|14554.6|14529.6|14555.4|14530.4|14554.6|14529.6|0
1651641080000|2022-05-04 05:11:20|14555.1|14530.1|14555.1|14530.1|14555.1|14530.1|14555.1|14530.1|1
1651641090000|2022-05-04 05:11:30|14553.9|14528.9|14553.4|14528.4|14553.9|14528.9|14553.3|14528.3|1
1651641100000|2022-05-04 05:11:40|14553.8|14528.8|14556.4|14531.4|14556.4|14531.4|14553.8|14528.8|0
1651641110000|2022-05-04 05:11:50|14556|14531|14556.5|14531.5|14556.5|14531.5|14553.4|14528.4|4
1651641140000|2022-05-04 05:12:20|14555.8|14530.8|14557.6|14532.6|14557.6|14532.6|14555.7|14530.7|1
1651641150000|2022-05-04 05:12:30|14559.4|14544.4|14567.3|14552.3|14567.3|14552.3|14559.4|14544.4|4
1651641170000|2022-05-04 05:12:50|14566.4|14551.4|14566.4|14551.4|14566.4|14551.4|14566.4|14551.4|0
1651641180000|2022-05-04 05:13:00|14565.6|14550.6|14564.3|14549.3|14565.6|14550.6|14564.3|14549.3|0
1651641190000|2022-05-04 05:13:10|14563.4|14548.4|14565.2|14540.2|14567.3|14548.4|14563.4|14540.2|3
1651641200000|2022-05-04 05:13:20|14565.6|14540.6|14565.6|14540.6|14565.6|14540.6|14565.6|14540.6|1
1651641250000|2022-05-04 05:14:10|||||||||1
1651641260000|2022-05-04 05:14:20|14562.6|14547.6|14570.2|14555.2|14570.2|14555.2|14561.8|14546.8|1
1651641270000|2022-05-04 05:14:30|14570.4|14555.4|14569.6|14554.6|14570.4|14555.4|14569.6|14554.6|0
1651641280000|2022-05-04 05:14:40|14568.1|14543.1|14568.7|14543.7|14570.1|14545.1|14567.7|14542.7|0
1651641290000|2022-05-04 05:14:50|14564.9|14549.9|14564.9|14549.9|14564.9|14549.9|14564.9|14549.9|0
1651641300000|2022-05-04 05:15:00|14565.2|14550.2|14564.4|14549.4|14565.2|14550.2|14564.4|14549.4|1
1651641310000|2022-05-04 05:15:10|14564.5|14549.5|14565.9|14550.9|14566.1|14551.1|14564.5|14549.5|3
1651641320000|2022-05-04 05:15:20|14571.1|14556.1|14564.9|14549.9|14571.1|14556.1|14564.9|14549.9|2
1651641340000|2022-05-04 05:15:40|14565.8|14550.8|14571.1|14546.1|14571.2|14551.6|14565.8|14546.1|3
1651641360000|2022-05-04 05:16:00|14571.3|14546.3|14573.3|14548.3|14573.3|14548.3|14571.3|14546.3|0
1651641370000|2022-05-04 05:16:10|14573.4|14548.4|14573.4|14548.4|14573.4|14548.4|14573.4|14548.4|0
1651641460000|2022-05-04 05:17:40|14573.3|14548.3|14573.3|14548.3|14573.3|14548.3|14573.3|14548.3|0
1651641470000|2022-05-04 05:17:50|14572.9|14547.9|14572.9|14547.9|14572.9|14547.9|14572.9|14547.9|0
1651641490000|2022-05-04 05:18:10|14572.1|14547.1|14571.7|14546.7|14572.1|14547.1|14571.7|14546.7|0
1651641530000|2022-05-04 05:18:50|14565.3|14550.3|14565.3|14550.3|14565.3|14550.3|14565.3|14550.3|0
1651641540000|2022-05-04 05:19:00|14565.9|14550.9|14571.7|14546.7|14571.7|14552.1|14565.9|14546.7|2
1651641550000|2022-05-04 05:19:10|14566.3|14551.3|14566.3|14551.3|14566.3|14551.3|14566.3|14551.3|0
1651641560000|2022-05-04 05:19:20|14565.8|14550.8|14566.3|14551.3|14571.7|14551.3|14565.8|14546.7|2
1651641570000|2022-05-04 05:19:30|14565.8|14550.8|14565.8|14550.8|14565.8|14550.8|14565.8|14550.8|0
1651641580000|2022-05-04 05:19:40|14566.5|14551.5|14567.8|14552.8|14567.8|14552.8|14566.5|14551.5|2
1651641590000|2022-05-04 05:19:50|14574.4|14549.4|14574|14549|14574.4|14549.4|14574|14549|1
1651641610000|2022-05-04 05:20:10|14574.4|14549.4|14574.5|14549.5|14574.5|14549.5|14574.4|14549.4|0
1651641620000|2022-05-04 05:20:20|14575|14550|14575|14550|14575|14550|14575|14550|0
1651641640000|2022-05-04 05:20:40|14574.9|14549.9|14574.9|14549.9|14574.9|14549.9|14574.9|14549.9|0
1651641660000|2022-05-04 05:21:00|14573.7|14548.7|14574.1|14549.1|14574.1|14549.1|14573.7|14548.7|0
1651641670000|2022-05-04 05:21:10|14573.7|14548.7|14573.7|14548.7|14573.7|14548.7|14573.7|14548.7|0
1651641720000|2022-05-04 05:22:00|14573.3|14548.3|14573.3|14548.3|14573.3|14548.3|14573.3|14548.3|0
1651641790000|2022-05-04 05:23:10|14574.3|14536.8|14574.3|14536.8|14574.3|14536.8|14574.3|14536.8|1
1651641810000|2022-05-04 05:23:30|14575.1|14537.6|14575.1|14537.6|14575.1|14537.6|14575.1|14537.6|0
1651641820000|2022-05-04 05:23:40|14575.9|14538.4|14575.9|14538.4|14575.9|14538.4|14575.9|14538.4|0
1651641830000|2022-05-04 05:23:50|14576.7|14539.2|14574.1|14549.1|14580|14549.1|14571.3|14539.2|0
1651641840000|2022-05-04 05:24:00|14574.9|14549.9|14574.9|14549.9|14574.9|14549.9|14574.9|14549.9|0
1651641850000|2022-05-04 05:24:10|14575.6|14550.6|14572.2|14557.2|14575.6|14557.2|14571.4|14550.6|0
1651641860000|2022-05-04 05:24:20|14573|14558|14574.3|14559.3|14574.3|14559.3|14572.8|14557.8|0
1651641870000|2022-05-04 05:24:30|14574.2|14559.2|14576|14561|14576|14561|14574.2|14559.2|1
1651641880000|2022-05-04 05:24:40|14576.9|14561.9|14582.2|14567.2|14585.7|14567.2|14576.9|14559.7|0
1651641890000|2022-05-04 05:24:50|14583.4|14568.4|14584.3|14569.3|14584.3|14569.3|14583.4|14568.4|0
1651641900000|2022-05-04 05:25:00|14583.4|14568.4|14585.3|14570.3|14585.3|14570.3|14583.4|14568.4|0
1651641910000|2022-05-04 05:25:10|14584.8|14569.8|14588.2|14573.2|14588.3|14573.3|14581.7|14566.7|4
1651641920000|2022-05-04 05:25:20|14587.9|14572.9|14595.5|14570.5|14595.5|14573.3|14587.8|14569.5|0
1651641930000|2022-05-04 05:25:30|14589.3|14574.3|14589.3|14574.3|14589.7|14574.7|14589.3|14574.3|0
1651641940000|2022-05-04 05:25:40|14587.3|14572.3|14585.3|14570.3|14587.3|14572.3|14585.3|14570.3|1
1651641950000|2022-05-04 05:25:50|14584.3|14569.3|14581.3|14566.3|14584.3|14569.3|14581.3|14566.3|2
1651641960000|2022-05-04 05:26:00|14580.1|14565.1|14583.5|14558.5|14583.5|14565.1|14579.3|14558.5|0
1651641970000|2022-05-04 05:26:10|14581.9|14556.9|14581.9|14556.9|14581.9|14556.9|14581.9|14556.9|0
1651641980000|2022-05-04 05:26:20|14577.2|14562.2|14577.2|14562.2|14577.2|14562.2|14577.2|14562.2|0
1651641990000|2022-05-04 05:26:30|14577.3|14562.3|14577.1|14562.1|14583.3|14562.3|14576.9|14556.5|0
1651642000000|2022-05-04 05:26:40|14580.3|14565.3|14580.3|14565.3|14580.3|14565.3|14580.3|14565.3|2
1651642010000|2022-05-04 05:26:50|14581.5|14566.5|14581.5|14566.5|14581.5|14566.5|14581.5|14566.5|0
1651642030000|2022-05-04 05:27:10|14581.1|14566.1|14580.6|14565.6|14581.5|14566.5|14580.6|14565.6|1
1651642040000|2022-05-04 05:27:20|14581.7|14566.7|14578.2|14563.2|14581.8|14566.8|14578.2|14563.2|0
1651642050000|2022-05-04 05:27:30|14578.9|14563.9|14575|14560|14578.9|14563.9|14575|14560|1
1651642060000|2022-05-04 05:27:40|14577.8|14562.8|14574.6|14559.6|14578.6|14563.6|14574.6|14559.6|1
1651642070000|2022-05-04 05:27:50|14578.6|14563.6|14578.6|14563.6|14578.6|14563.6|14574.2|14559.2|1
1651642080000|2022-05-04 05:28:00|14579|14564|14580.2|14565.2|14580.2|14565.2|14579|14564|0
1651642090000|2022-05-04 05:28:10|14581|14566|14580.6|14565.6|14581.2|14566.2|14580|14565|0
1651642100000|2022-05-04 05:28:20|14580.1|14565.1|14580.9|14565.9|14580.9|14565.9|14580.1|14565.1|0
1651642110000|2022-05-04 05:28:30|14580.8|14565.8|14580.8|14565.8|14580.8|14565.8|14580.8|14565.8|0
1651642140000|2022-05-04 05:29:00|14586.6|14561.6|14586.6|14561.6|14586.6|14561.6|14586.6|14561.6|0
1651642220000|2022-05-04 05:30:20|14584.9|14559.9|14584.9|14559.9|14584.9|14559.9|14584.9|14559.9|1
1651642240000|2022-05-04 05:30:40|14585.2|14560.2|14585.2|14560.2|14585.2|14560.2|14585.2|14560.2|0
1651642260000|2022-05-04 05:31:00|14586.2|14561.2|14586.2|14561.2|14586.2|14561.2|14586.2|14561.2|0
1651642360000|2022-05-04 05:32:40|14582|14567|14582|14567|14582|14567|14582|14567|0
1651642480000|2022-05-04 05:34:40|14581.9|14566.9|14581.9|14566.9|14581.9|14566.9|14581.9|14566.9|0
1651642630000|2022-05-04 05:37:10|14581.1|14566.1|14581.1|14566.1|14581.1|14566.1|14581.1|14566.1|0
1651642660000|2022-05-04 05:37:40|14580.7|14565.7|14580.3|14565.3|14580.7|14565.7|14580.3|14565.3|0
1651642670000|2022-05-04 05:37:50|14581.1|14566.1|14581.1|14566.1|14581.1|14566.1|14581.1|14566.1|0
1651642680000|2022-05-04 05:38:00|14579.8|14564.8|14579.8|14564.8|14579.8|14564.8|14579.8|14564.8|0
1651642690000|2022-05-04 05:38:10|14580.9|14565.9|14583.5|14568.5|14583.5|14568.5|14580.9|14565.9|0
1651642700000|2022-05-04 05:38:20|14583|14568|14586.3|14571.3|14590.9|14571.3|14583|14565.9|1
1651642710000|2022-05-04 05:38:30|14585.4|14570.4|14585.4|14570.4|14585.4|14570.4|14585.4|14570.4|0
1651642730000|2022-05-04 05:38:50|14584.2|14569.2|14585.4|14570.4|14585.4|14570.4|14583.8|14568.8|0
1651642740000|2022-05-04 05:39:00|14584.6|14569.6|14584.6|14569.6|14584.6|14569.6|14584.6|14569.6|0
1651642750000|2022-05-04 05:39:10|14585.4|14570.4|14583.8|14568.8|14585.4|14570.4|14583.8|14568.8|0
1651642760000|2022-05-04 05:39:20|14584.2|14569.2|14585.4|14570.4|14585.4|14570.4|14584.2|14569.2|1
1651642770000|2022-05-04 05:39:30|14583.8|14568.8|14583.8|14568.8|14583.8|14568.8|14583.8|14568.8|0
1651642810000|2022-05-04 05:40:10|14583.4|14568.4|14583|14568|14583.4|14568.4|14583|14568|1
1651642920000|2022-05-04 05:42:00|14582.9|14567.9|14582.9|14567.9|14582.9|14567.9|14582.9|14567.9|0
1651642940000|2022-05-04 05:42:20|14583.3|14568.3|14582.9|14567.9|14583.3|14568.3|14582.9|14567.9|0
1651642960000|2022-05-04 05:42:40|14583.7|14568.7|14580.1|14565.1|14583.7|14568.7|14580.1|14565.1|0
1651642980000|2022-05-04 05:43:00|14579.3|14564.3|14579.3|14564.3|14579.3|14564.3|14579.3|14564.3|0
1651643000000|2022-05-04 05:43:20|14579.7|14564.7|14579.7|14564.7|14579.7|14564.7|14579.7|14564.7|0
1651643130000|2022-05-04 05:45:30|14579.6|14564.6|14579.6|14564.6|14579.6|14564.6|14579.6|14564.6|0
1651643140000|2022-05-04 05:45:40|14583.8|14558.8|14580.4|14565.4|14583.8|14565.4|14580.4|14558.8|5
1651643170000|2022-05-04 05:46:10|14580.8|14565.8|14580.8|14565.8|14580.8|14565.8|14580.8|14565.8|0
1651643350000|2022-05-04 05:49:10|14580.7|14565.7|14580.7|14565.7|14580.7|14565.7|14580.7|14565.7|0
1651643410000|2022-05-04 05:50:10|14573.6|14558.6|14573.6|14558.6|14573.6|14558.6|14573.6|14558.6|1
1651643420000|2022-05-04 05:50:20|14572.6|14557.6|14573|14558|14573|14558|14572.6|14557.6|0
1651643430000|2022-05-04 05:50:30|14571.7|14556.7|14571.7|14556.7|14572.2|14557.2|14571.7|14556.7|0
1651643450000|2022-05-04 05:50:50|14570.2|14555.2|14570.2|14555.2|14570.2|14555.2|14570.2|14555.2|0
1651643460000|2022-05-04 05:51:00|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|0
1651643490000|2022-05-04 05:51:30|14569.7|14554.7|14569.3|14554.3|14569.7|14554.7|14569.3|14554.3|0
1651643520000|2022-05-04 05:52:00|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|14569.4|14554.4|0
1651643530000|2022-05-04 05:52:10|14570.3|14555.3|14570.4|14555.4|14570.4|14555.4|14570.3|14555.3|0
1651643560000|2022-05-04 05:52:40|14569.9|14554.9|14569.9|14554.9|14569.9|14554.9|14569.9|14554.9|0
1651643570000|2022-05-04 05:52:50|14569.4|14554.4|14567.8|14552.8|14569.7|14554.7|14567.8|14552.8|0
1651643580000|2022-05-04 05:53:00|14565.4|14550.4|14562.7|14547.7|14565.4|14550.4|14562.7|14547.7|0
1651643590000|2022-05-04 05:53:10|14561.9|14546.9|14562|14547|14562.3|14547.3|14561.9|14546.9|1
1651643600000|2022-05-04 05:53:20|14560.6|14545.6|14567.1|14552.1|14567.1|14552.1|14560.6|14545.6|3
1651643610000|2022-05-04 05:53:30|14566.9|14551.9|14561.6|14546.6|14566.9|14551.9|14561.6|14546.6|1
1651643620000|2022-05-04 05:53:40|14563.9|14548.9|14563.9|14548.9|14563.9|14548.9|14563.9|14548.9|0
1651643630000|2022-05-04 05:53:50|14562.9|14547.9|14564.4|14549.4|14564.4|14549.4|14561|14546|1
1651643640000|2022-05-04 05:54:00|14561|14546|14559.3|14544.3|14565.5|14550.5|14558.8|14543.8|4
1651643650000|2022-05-04 05:54:10|14560|14545|14560|14545|14560|14545|14560|14545|2
1651643660000|2022-05-04 05:54:20|14563.3|14548.3|14563.3|14548.3|14563.3|14548.3|14563.3|14548.3|0
1651643670000|2022-05-04 05:54:30|14564.2|14549.2|14565.4|14550.4|14565.4|14550.4|14564.2|14549.2|1
1651643700000|2022-05-04 05:55:00|14566.1|14551.1|14566.1|14551.1|14567|14552|14564.2|14549.2|1
1651643710000|2022-05-04 05:55:10|14567.3|14552.3|14567.6|14552.6|14567.6|14552.6|14567.1|14552.1|1
1651643720000|2022-05-04 05:55:20|14561.8|14546.8|14561.8|14546.8|14561.8|14546.8|14561.8|14546.8|1
1651643740000|2022-05-04 05:55:40|14561|14546|14561|14546|14561|14546|14561|14546|0
1651643750000|2022-05-04 05:55:50|14564.7|14549.7|14564.7|14549.7|14564.7|14549.7|14564.7|14549.7|0
1651643780000|2022-05-04 05:56:20|14565.7|14550.7|14566.7|14551.7|14566.7|14551.7|14565.7|14550.7|1
1651643790000|2022-05-04 05:56:30|14563|14548|14561.3|14546.3|14566.7|14551.7|14561.3|14546.3|2
1651643800000|2022-05-04 05:56:40|14556.5|14541.5|14560.5|14545.5|14560.5|14545.5|14556.5|14541.5|1
1651643810000|2022-05-04 05:56:50|14558|14543|14564.2|14549.2|14564.6|14549.6|14558|14543|2
1651643840000|2022-05-04 05:57:20|14555.8|14540.8|14555.8|14540.8|14555.8|14540.8|14555.8|14540.8|3
1651643850000|2022-05-04 05:57:30|14555|14540|14553|14538|14555|14540|14553|14538|0
1651643860000|2022-05-04 05:57:40|14564|14539|14561.4|14546.4|14571.9|14546.4|14561.4|14534.4|2
1651643870000|2022-05-04 05:57:50|14562.2|14547.2|14568.3|14543.3|14568.8|14547.2|14561.6|14539.6|2
1651643880000|2022-05-04 05:58:00|14568.2|14543.2|14567.8|14542.8|14568.2|14543.2|14567.8|14542.8|0
1651643940000|2022-05-04 05:59:00|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|0
1651644010000|2022-05-04 06:00:10|14564.3|14549.3|14564.3|14549.3|14564.3|14549.3|14564.3|14549.3|0
1651644030000|2022-05-04 06:00:30|14561.1|14546.1|14561.1|14546.1|14561.1|14546.1|14561.1|14546.1|0
1651644110000|2022-05-04 06:01:50|14560.4|14545.4|14558.2|14533.2|14560.4|14545.4|14550.4|14532.8|1
1651644120000|2022-05-04 06:02:00|14559.4|14534.4|14562.9|14537.9|14570.3|14542.1|14551.7|14531.6|2
1651644130000|2022-05-04 06:02:10|14564.1|14539.1|14564.1|14539.1|14564.1|14539.1|14564.1|14539.1|0
1651644150000|2022-05-04 06:02:30|14564.9|14539.9|14564.9|14539.9|14564.9|14539.9|14564.9|14539.9|0
1651644160000|2022-05-04 06:02:40|14564.5|14539.5|14564.5|14539.5|14564.5|14539.5|14564.5|14539.5|0
1651644190000|2022-05-04 06:03:10|14555.8|14540.8|14555.2|14540.2|14555.8|14540.8|14555.2|14540.2|0
1651644200000|2022-05-04 06:03:20|14564.9|14539.9|14550.7|14535.7|14564.9|14539.9|14550.7|14535.7|0
1651644210000|2022-05-04 06:03:30|14567.1|14529.6|14568.7|14531.2|14568.7|14531.2|14567.1|14529.6|1
1651644220000|2022-05-04 06:03:40|14568.9|14531.4|14568.9|14531.4|14568.9|14531.4|14568.9|14531.4|0
1651644270000|2022-05-04 06:04:30|14569.7|14532.2|14568.8|14531.3|14569.7|14532.2|14568.8|14531.3|0
1651644280000|2022-05-04 06:04:40|14569.6|14532.1|14570.8|14533.3|14570.8|14533.3|14569.6|14532.1|0
1651644300000|2022-05-04 06:05:00|14570.7|14533.2|14570.7|14533.2|14570.7|14533.2|14569.8|14532.3|0
1651644390000|2022-05-04 06:06:30|14572|14534.5|14576.2|14538.7|14576.2|14542.7|14567.7|14534.5|0
1651644400000|2022-05-04 06:06:40|14576.5|14539|14576.5|14539|14576.5|14539|14576.5|14539|0
1651644420000|2022-05-04 06:07:00|14576.7|14539.2|14576.7|14539.2|14576.7|14539.2|14576.7|14539.2|0
1651644480000|2022-05-04 06:08:00|14576.6|14539.1|14576.6|14539.1|14576.6|14539.1|14576.6|14539.1|0
1651644700000|2022-05-04 06:11:40|14576.5|14539|14576.5|14539|14576.5|14539|14576.5|14539|0
1651644750000|2022-05-04 06:12:30|14576.6|14539.1|14576.6|14539.1|14576.6|14539.1|14576.6|14539.1|0
1651644850000|2022-05-04 06:14:10|14569.5|14544.5|14570.3|14545.3|14570.3|14545.3|14569.5|14544.5|0
1651645010000|2022-05-04 06:16:50|14569.5|14544.5|14569.5|14544.5|14569.5|14544.5|14569.5|14544.5|0
1651645020000|2022-05-04 06:17:00|14563.7|14548.7|14562|14547|14563.7|14548.7|14562|14547|0
1651645030000|2022-05-04 06:17:10|14561.3|14546.3|14555.6|14540.6|14563|14546.3|14555.6|14538|2
1651645040000|2022-05-04 06:17:20|14558.7|14543.7|14557.1|14542.1|14559.1|14544.1|14555.1|14540.1|1
1651645050000|2022-05-04 06:17:30|14555.1|14540.1|14559.5|14544.5|14559.5|14544.5|14555.1|14540.1|1
1651645060000|2022-05-04 06:17:40|14557.1|14542.1|14563.3|14548.3|14563.3|14548.3|14557.1|14542.1|3
1651645130000|2022-05-04 06:18:50|14564.1|14549.1|14568.1|14553.1|14568.1|14553.1|14564.1|14549.1|2
1651645140000|2022-05-04 06:19:00|14575.1|14550.1|14575.9|14550.9|14575.9|14550.9|14575.1|14550.1|0
1651645150000|2022-05-04 06:19:10|14576.1|14551.1|14585.2|14547.7|14585.2|14553.1|14576.1|14547.7|0
1651645160000|2022-05-04 06:19:20|14579.7|14554.7|14581.3|14556.3|14581.3|14556.3|14579.7|14554.7|0
1651645170000|2022-05-04 06:19:30|14589.2|14551.7|14589.2|14551.7|14589.2|14551.7|14589.2|14551.7|0
1651645180000|2022-05-04 06:19:40|14584.6|14559.6|14578|14563|14584.6|14563|14574.4|14559.4|1
1651645190000|2022-05-04 06:19:50|14585.4|14560.4|14585.8|14560.8|14585.8|14562.1|14577.1|14558.4|1
1651645200000|2022-05-04 06:20:00|14574.8|14559.8|14585.2|14560.2|14585.2|14564.6|14574.7|14559.7|2
1651645210000|2022-05-04 06:20:10|14585|14560|14570.4|14555.4|14585|14560|14570.4|14555.4|1
1651645230000|2022-05-04 06:20:30|14570|14555|14570|14555|14570|14555|14570|14555|0
1651645250000|2022-05-04 06:20:50|14571.6|14556.6|14571.2|14556.2|14571.6|14556.6|14569.6|14554.6|1
1651645260000|2022-05-04 06:21:00|14574|14559|14568.3|14543.3|14574|14559|14567.4|14542.4|3
1651645270000|2022-05-04 06:21:10|14564.9|14549.9|14566|14551|14566|14551|14564.9|14549.9|0
1651645280000|2022-05-04 06:21:20|14566.4|14551.4|14569|14554|14569|14554|14566.4|14551.4|0
1651645290000|2022-05-04 06:21:30|14569.1|14554.1|14565.5|14550.5|14569.1|14554.1|14563.7|14548.7|3
1651645300000|2022-05-04 06:21:40|14564.4|14549.4|14567.9|14552.9|14567.9|14552.9|14564.4|14549.4|0
1651645310000|2022-05-04 06:21:50|14568.3|14553.3|14565.9|14550.9|14568.3|14553.3|14565.9|14550.9|2
1651645320000|2022-05-04 06:22:00|14567.9|14552.9|14567.9|14552.9|14567.9|14552.9|14567.9|14552.9|0
1651645350000|2022-05-04 06:22:30|14567.7|14552.7|14567.7|14552.7|14567.7|14552.7|14567.7|14552.7|0
1651645390000|2022-05-04 06:23:10|14565.7|14550.7|14567.3|14552.3|14567.3|14552.3|14565.7|14550.7|0
1651645400000|2022-05-04 06:23:20|14567.7|14552.7|14567.7|14552.7|14567.7|14552.7|14567.7|14552.7|0
1651645410000|2022-05-04 06:23:30|14568.1|14553.1|14567.7|14552.7|14568.1|14553.1|14567.7|14552.7|2
1651645420000|2022-05-04 06:23:40|14563.3|14548.3|14568.1|14553.1|14568.1|14553.1|14563.3|14548.3|1
1651645430000|2022-05-04 06:23:50|14567.7|14552.7|14566.1|14551.1|14567.7|14552.7|14566.1|14551.1|2
1651645440000|2022-05-04 06:24:00|14567.3|14552.3|14567.3|14552.3|14567.3|14552.3|14567.3|14552.3|0
1651645470000|2022-05-04 06:24:30|14567.2|14552.2|14567.2|14552.2|14567.2|14552.2|14567.2|14552.2|0
1651645480000|2022-05-04 06:24:40|14567.6|14552.6|14567.6|14552.6|14567.6|14552.6|14567.6|14552.6|1
1651645490000|2022-05-04 06:24:50|14567.5|14552.5|14565.5|14550.5|14567.5|14552.5|14565.5|14550.5|1
1651645500000|2022-05-04 06:25:00|14564.3|14549.3|14566.3|14551.3|14566.3|14551.3|14564.3|14549.3|1
1651645510000|2022-05-04 06:25:10|14566.4|14551.4|14566|14551|14566.4|14551.4|14566|14551|1
1651645540000|2022-05-04 06:25:40|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|14564.4|14549.4|0
1651645560000|2022-05-04 06:26:00|14564.1|14549.1|14564.1|14549.1|14564.1|14549.1|14564.1|14549.1|0
1651645570000|2022-05-04 06:26:10|14563.9|14548.9|14563.9|14548.9|14563.9|14548.9|14563.9|14548.9|0
1651645590000|2022-05-04 06:26:30|14560.7|14545.7|14563.2|14538.2|14563.2|14545.7|14560.2|14538.2|1
1651645600000|2022-05-04 06:26:40|14563.3|14538.3|14563.3|14538.3|14563.3|14538.3|14563.3|14538.3|0
1651645610000|2022-05-04 06:26:50|14559|14544|14559|14544|14559|14544|14558.2|14543.2|2
1651645620000|2022-05-04 06:27:00|||||||||1
1651645630000|2022-05-04 06:27:10|14553.8|14538.8|14555|14540|14555|14540|14553.8|14538.8|6
1651645640000|2022-05-04 06:27:20|14556.3|14541.3|14551.9|14536.9|14556.3|14541.3|14551.9|14536.9|0
1651645650000|2022-05-04 06:27:30|14554.8|14539.8|14557.6|14542.6|14557.6|14542.6|14554.8|14539.8|0
1651645660000|2022-05-04 06:27:40|14557.9|14542.9|14556.9|14541.9|14563.7|14543|14556.9|14538.7|1
1651645680000|2022-05-04 06:28:00|14557.9|14542.9|14557.1|14542.1|14563.7|14542.9|14551.9|14536.9|1
1651645690000|2022-05-04 06:28:10|14551.9|14536.9|14557.1|14542.1|14557.1|14542.1|14551.8|14536.8|1
1651645700000|2022-05-04 06:28:20|14553.5|14538.5|14553.5|14538.5|14553.5|14538.5|14553.5|14538.5|0
1651645710000|2022-05-04 06:28:30|14558.1|14533.1|14558.5|14533.5|14558.5|14533.5|14558.1|14533.1|0
1651645720000|2022-05-04 06:28:40|14559.5|14534.5|14559.5|14534.5|14559.5|14534.5|14559.5|14534.5|0
1651645740000|2022-05-04 06:29:00|14559.3|14534.3|14555.5|14540.5|14559.3|14540.5|14555.5|14534.3|0
1651645750000|2022-05-04 06:29:10|14559.3|14534.3|14559.3|14534.3|14559.3|14534.3|14559.3|14534.3|1
1651645760000|2022-05-04 06:29:20|14555.1|14540.1|14555.1|14540.1|14555.1|14540.1|14555.1|14540.1|0
1651645770000|2022-05-04 06:29:30|||||||||1
1651645820000|2022-05-04 06:30:20|14554.7|14539.7|14555.5|14540.5|14555.5|14540.5|14554.7|14539.7|2
1651645830000|2022-05-04 06:30:30|14557.9|14542.9|14562.5|14537.5|14562.5|14542.9|14557.9|14537.5|2
1651645840000|2022-05-04 06:30:40|14557.9|14542.9|14557.9|14542.9|14557.9|14542.9|14557.9|14542.9|0
1651645980000|2022-05-04 06:33:00|14557.8|14542.8|14557.8|14542.8|14557.8|14542.8|14557.8|14542.8|0
1651646030000|2022-05-04 06:33:50|14558.2|14543.2|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646040000|2022-05-04 06:34:00|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646050000|2022-05-04 06:34:10|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646060000|2022-05-04 06:34:20|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646070000|2022-05-04 06:34:30|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646080000|2022-05-04 06:34:40|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646090000|2022-05-04 06:34:50|14558.6|14543.6|14558.6|14543.6|14558.6|14543.6|14558.2|14543.2|0
1651646100000|2022-05-04 06:35:00|14558.2|14543.2|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646110000|2022-05-04 06:35:10|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646120000|2022-05-04 06:35:20|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646130000|2022-05-04 06:35:30|14558.6|14543.6|14558.2|14543.2|14558.6|14543.6|14558.2|14543.2|0
1651646140000|2022-05-04 06:35:40|14558.6|14543.6|14560.6|14545.6|14560.6|14545.6|14558.2|14543.2|0
1651646200000|2022-05-04 06:36:40|14560.5|14545.5|14560.5|14545.5|14560.5|14545.5|14560.5|14545.5|0
1651646430000|2022-05-04 06:40:30|14560.4|14545.4|14560.4|14545.4|14560.4|14545.4|14560.4|14545.4|0
1651646640000|2022-05-04 06:44:00|14559.5|14544.5|14559.5|14544.5|14559.5|14544.5|14559.5|14544.5|0
1651646700000|2022-05-04 06:45:00|14558.7|14543.7|14558.7|14543.7|14558.7|14543.7|14558.7|14543.7|0
1651646710000|2022-05-04 06:45:10|14548.1|14533.1|14561.3|14536.3|14561.3|14540.1|14548.1|14531.9|1
1651646720000|2022-05-04 06:45:20|14562.1|14537.1|14547.1|14532.1|14562.1|14542.1|14546.6|14531.6|2
1651646730000|2022-05-04 06:45:30|14547|14532|14558.2|14533.2|14558.6|14533.6|14544.9|14529.9|4
1651646740000|2022-05-04 06:45:40|14556.4|14531.4|14555.1|14540.1|14558.5|14540.1|14555.1|14531.4|3
1651646750000|2022-05-04 06:45:50|14554|14539|14555.2|14540.2|14555.2|14540.2|14554|14539|1
1651646760000|2022-05-04 06:46:00|14556.5|14541.5|14551.8|14536.8|14557.5|14541.5|14551.3|14532.1|2
1651646770000|2022-05-04 06:46:10|14551.4|14536.4|14553.7|14538.7|14553.7|14538.7|14551.4|14536.4|2
1651646780000|2022-05-04 06:46:20|14551.8|14536.8|14544.5|14507|14551.8|14536.8|14540.7|14505.8|3
1651646790000|2022-05-04 06:46:30|14544.6|14507.1|14544.9|14507.4|14550.2|14512.7|14543.8|14506.3|4
1651646800000|2022-05-04 06:46:40|14546.5|14509|14546.5|14509|14547.7|14510.2|14525.2|14506.6|3
1651646810000|2022-05-04 06:46:50|14538.6|14513.6|14546.4|14508.9|14546.5|14514|14524.3|14508.6|2
1651646820000|2022-05-04 06:47:00|14548.8|14511.3|14548.1|14510.6|14548.9|14511.4|14544.5|14507|0
1651646830000|2022-05-04 06:47:10|14548.9|14511.4|14546.5|14509|14549.2|14511.7|14546.5|14509|2
1651646840000|2022-05-04 06:47:20|14547.3|14509.8|14546.5|14509|14547.3|14509.8|14546.5|14509|0
1651646850000|2022-05-04 06:47:30|14547.3|14509.8|14547.3|14509.8|14547.3|14509.8|14547.3|14509.8|0
1651646860000|2022-05-04 06:47:40|14546.5|14509|14546.5|14509|14546.5|14509|14546.5|14509|0
1651646870000|2022-05-04 06:47:50|14547.3|14509.8|14547.1|14509.6|14547.5|14510|14546.9|14509.4|3
1651646880000|2022-05-04 06:48:00|14545.9|14508.4|14545.9|14508.4|14545.9|14508.4|14545.1|14507.6|1
1651646890000|2022-05-04 06:48:10|14545.8|14508.3|14545.8|14508.3|14545.8|14508.3|14545.8|14508.3|0
1651646900000|2022-05-04 06:48:20|14541.3|14516.3|14541.3|14516.3|14541.3|14516.3|14541.3|14516.3|0
1651646910000|2022-05-04 06:48:30|14546.3|14508.8|14543.2|14505.7|14546.3|14508.8|14543.2|14505.7|4
1651646920000|2022-05-04 06:48:40|14538|14500.5|14541.6|14504.1|14541.6|14504.1|14538|14500.5|1
1651646930000|2022-05-04 06:48:50|14541.3|14503.8|14535|14497.5|14541.3|14503.8|14516.8|14497.3|1
1651646940000|2022-05-04 06:49:00|14538.2|14500.7|14534.8|14497.3|14538.2|14500.7|14534.8|14497.3|0
1651646950000|2022-05-04 06:49:10|14537.2|14499.7|14534.4|14496.9|14538.1|14500.6|14534.4|14496.9|2
1651646960000|2022-05-04 06:49:20|14530.8|14493.3|14518.2|14480.7|14530.8|14493.3|14501.6|14480.7|4
1651646990000|2022-05-04 06:49:50|14513.3|14475.8|14514.8|14477.3|14516.1|14478.6|14513.3|14475.8|6
1651647000000|2022-05-04 06:50:00|14514.6|14477.1|14528.9|14491.4|14528.9|14491.4|14514.6|14477.1|1
1651647010000|2022-05-04 06:50:10|14523.3|14485.8|14520.9|14483.4|14526.2|14488.7|14520.9|14483.4|2
1651647020000|2022-05-04 06:50:20|14526.2|14488.7|14520.4|14482.9|14526.2|14488.7|14498.6|14477.6|1
1651647030000|2022-05-04 06:50:30|14519.4|14481.9|14510.1|14485.1|14519.4|14485.1|14509.4|14477.9|1
1651647040000|2022-05-04 06:50:40|14510.5|14485.5|14521.3|14483.8|14521.3|14485.5|14510.5|14480.5|0
1651647050000|2022-05-04 06:50:50|14522.1|14484.6|14522.4|14484.9|14522.4|14484.9|14521.2|14483.7|0
1651647060000|2022-05-04 06:51:00|14525.5|14488|14524.4|14486.9|14525.5|14495.2|14520.2|14486.9|2
1651647070000|2022-05-04 06:51:10|14522.2|14484.7|14520.8|14483.3|14522.2|14484.7|14520.8|14483.3|3
1651647080000|2022-05-04 06:51:20|14517.9|14480.4|14521.8|14484.3|14521.8|14484.3|14517.9|14480.4|0
1651647100000|2022-05-04 06:51:40|14518.6|14481.1|14513.9|14476.4|14518.8|14481.3|14513.9|14476.4|3
1651647110000|2022-05-04 06:51:50|14516.7|14479.2|14513.9|14476.4|14518.3|14480.8|14513.9|14476.4|1
1651647120000|2022-05-04 06:52:00|14516.3|14478.8|14513.8|14476.3|14517.8|14480.3|14513.6|14476.1|1
1651647130000|2022-05-04 06:52:10|14513.9|14476.4|14513.9|14476.4|14518.3|14480.8|14513.9|14476.4|0
1651647140000|2022-05-04 06:52:20|14516.3|14478.8|14515.5|14478|14517.8|14480.3|14515.5|14478|1
1651647150000|2022-05-04 06:52:30|14515.4|14477.9|14510.8|14473.3|14515.4|14483.2|14491.9|14473.3|3
1651647160000|2022-05-04 06:52:40|14512.4|14474.9|14511.7|14474.2|14514.3|14476.8|14511.7|14474.2|1
1651647180000|2022-05-04 06:53:00|14510.1|14472.6|14510.2|14472.7|14510.2|14472.7|14510.1|14472.6|6
1651647190000|2022-05-04 06:53:10|14510.6|14473.1|14509.6|14472.1|14510.6|14473.1|14509.6|14472.1|0
1651647210000|2022-05-04 06:53:30|14511.2|14473.7|14511.3|14473.8|14511.3|14473.8|14511.2|14473.7|0
1651647240000|2022-05-04 06:54:00|14511.2|14473.7|14513.6|14476.1|14513.6|14476.1|14511.2|14473.7|0
1651647250000|2022-05-04 06:54:10|14520.8|14483.3|14522.8|14485.3|14522.8|14485.3|14519.2|14481.7|0
1651647260000|2022-05-04 06:54:20|14518.9|14493.9|14529.5|14492|14529.5|14493.9|14518.9|14489.1|0
1651647270000|2022-05-04 06:54:30|14530.3|14492.8|14530.3|14492.8|14530.3|14492.8|14530.3|14492.8|0
1651647290000|2022-05-04 06:54:50|14530.2|14492.7|14532.7|14495.2|14533.2|14495.7|14529.5|14492|2
1651647300000|2022-05-04 06:55:00|14533.1|14495.6|14533|14495.5|14533.5|14497.9|14522.9|14494.7|1
1651647310000|2022-05-04 06:55:10|14533.5|14496|14527.3|14489.8|14533.5|14496.8|14507.3|14489.8|5
1651647320000|2022-05-04 06:55:20|14507.3|14492.3|14504.5|14489.5|14507.3|14492.3|14504.5|14489.5|1
1651647330000|2022-05-04 06:55:30|14503.2|14488.2|14499.2|14484.2|14503.2|14488.2|14499.2|14484.2|1
1651647340000|2022-05-04 06:55:40|14498.7|14483.7|14498.7|14483.7|14498.7|14483.7|14498.7|14483.7|1
1651647350000|2022-05-04 06:55:50|14498.5|14473.5|14490.3|14475.3|14498.5|14475.3|14489.9|14473.5|1
1651647360000|2022-05-04 06:56:00|14490.2|14475.2|14493.8|14478.8|14493.8|14478.8|14490.2|14475.2|5
1651647370000|2022-05-04 06:56:10|14490.3|14475.3|14490.3|14475.3|14498.5|14475.3|14490.2|14473.5|4
1651647380000|2022-05-04 06:56:20|14494.7|14479.7|14497.5|14482.5|14497.5|14482.5|14490.3|14475.3|3
1651647390000|2022-05-04 06:56:30|14499.5|14484.5|14499.9|14484.9|14499.9|14484.9|14499.1|14484.1|0
1651647400000|2022-05-04 06:56:40|14501.1|14486.1|14510.3|14485.3|14517.7|14486.1|14501.1|14480.2|0
1651647410000|2022-05-04 06:56:50|14519.8|14482.3|14524.6|14487.1|14524.6|14487.1|14519.4|14481.9|1
1651647420000|2022-05-04 06:57:00|14525|14487.5|14528.4|14490.9|14528.4|14490.9|14525|14487.5|0
1651647430000|2022-05-04 06:57:10|14528.8|14491.3|14523|14498|14528.9|14498|14523|14491.3|0
1651647440000|2022-05-04 06:57:20|14523.5|14498.5|14523.5|14498.5|14523.5|14498.5|14523.5|14498.5|0
1651647450000|2022-05-04 06:57:30|14531.8|14494.3|14533|14495.5|14533.9|14496.4|14531.8|14494.3|0
1651647460000|2022-05-04 06:57:40|14532.6|14495.1|14531.8|14494.3|14535.1|14501.4|14524.3|14494.3|1
1651647470000|2022-05-04 06:57:50|14514.1|14499.1|14537.9|14500.4|14537.9|14500.4|14514.1|14498|1
1651647480000|2022-05-04 06:58:00|14537.5|14500|14538.3|14500.8|14538.7|14501.2|14536.7|14499.2|1
1651647490000|2022-05-04 06:58:10|14536.9|14499.4|14531.7|14506.7|14536.9|14506.8|14531.7|14499.4|1
1651647500000|2022-05-04 06:58:20|14533.7|14508.7|14542.8|14505.3|14542.8|14508.7|14533.7|14503.3|3
1651647510000|2022-05-04 06:58:30|14542.4|14504.9|14520.4|14505.4|14542.4|14508.7|14520.4|14503.3|3
1651647520000|2022-05-04 06:58:40|14525.9|14510.9|14531.7|14506.7|14532.5|14510.9|14518.5|14503.5|3
1651647530000|2022-05-04 06:58:50|14519.5|14504.5|14531.7|14506.7|14531.7|14509.9|14518.5|14503.5|1
1651647540000|2022-05-04 06:59:00|14529.6|14504.6|14529.6|14504.6|14529.6|14504.6|14529.6|14504.6|0
1651647550000|2022-05-04 06:59:10|14531.7|14506.7|14531.7|14506.7|14531.7|14506.7|14531.7|14506.7|0
1651647570000|2022-05-04 06:59:30|14519.5|14504.5|14531.7|14506.7|14531.7|14506.7|14519.5|14504.5|1
1651647590000|2022-05-04 06:59:50|14530.9|14505.9|14530.9|14505.9|14530.9|14505.9|14530.9|14505.9|1
1651647600000|2022-05-04 07:00:00|14535.5|14498|14535.5|14498|14535.5|14498|14535.5|14498|0
1651647610000|2022-05-04 07:00:10|14534.2|14496.7|14527.2|14502.2|14534.2|14502.2|14527.2|14496.7|0
1651647620000|2022-05-04 07:00:20|14526.4|14501.4|14519.2|14504.2|14526.4|14505.6|14519.2|14501.4|0
1651647630000|2022-05-04 07:00:30|14519.1|14504.1|14504.5|14489.5|14519.1|14504.1|14504.5|14489.5|9
1651647660000|2022-05-04 07:01:00|14504.1|14489.1|14504.1|14489.1|14504.1|14489.1|14504.1|14489.1|0
1651647680000|2022-05-04 07:01:20|14504.9|14489.9|14504.2|14489.2|14505.3|14490.3|14504.2|14489.2|0
1651647690000|2022-05-04 07:01:30|14503.8|14488.8|14505.8|14490.8|14507|14492|14502.6|14487.6|3
1651647700000|2022-05-04 07:01:40|14506.2|14491.2|14501.2|14486.2|14506.6|14491.6|14501.2|14486.2|3
1651647710000|2022-05-04 07:01:50|14502.2|14487.2|14488.2|14473.2|14504.6|14489.6|14488.2|14473.2|2
1651647720000|2022-05-04 07:02:00|14491.7|14476.7|14491.7|14476.7|14492.2|14477.2|14491.7|14476.7|1
1651647730000|2022-05-04 07:02:10|14492.1|14477.1|14503|14488|14503|14488|14492.1|14477.1|3
1651647740000|2022-05-04 07:02:20|14502.5|14487.5|14510.6|14473.1|14510.6|14487.5|14502.5|14473.1|5
1651647750000|2022-05-04 07:02:30|14511.4|14473.9|14511.5|14474|14511.8|14474.3|14510.6|14473.1|0
1651647760000|2022-05-04 07:02:40|14506.4|14481.4|14506.8|14481.8|14506.8|14481.8|14506.4|14481.4|0
1651647770000|2022-05-04 07:02:50|14506.4|14481.4|14516.3|14478.8|14516.3|14481.4|14506.4|14476.8|1
1651647780000|2022-05-04 07:03:00|14515.1|14477.6|14515.1|14477.6|14515.1|14477.6|14515.1|14477.6|0
1651647790000|2022-05-04 07:03:10|14515|14477.5|14515|14477.5|14515|14477.5|14515|14477.5|0
1651647810000|2022-05-04 07:03:30|14515.8|14478.3|14510.8|14485.8|14515.8|14485.8|14510.8|14478.3|0
1651647820000|2022-05-04 07:03:40|14512.6|14487.6|14516.2|14491.2|14516.2|14491.2|14512.6|14487.6|1
1651647830000|2022-05-04 07:03:50|14518.7|14493.7|14525.5|14488|14527.9|14495.8|14503.8|14488|3
1651647840000|2022-05-04 07:04:00|14528|14490.5|14505.8|14490.8|14528|14493.8|14505.8|14488.5|4
1651647850000|2022-05-04 07:04:10|14505|14490|14501|14486|14505|14490|14501|14486|2
1651647860000|2022-05-04 07:04:20|14500.6|14485.6|14497.1|14482.1|14500.6|14485.6|14497.1|14482.1|0
1651647870000|2022-05-04 07:04:30|14496.3|14481.3|14496.1|14481.1|14496.7|14481.7|14496.1|14481.1|0
1651647880000|2022-05-04 07:04:40|14496|14481|14490.5|14475.5|14496|14481|14488.5|14473.5|4
1651647890000|2022-05-04 07:04:50|14494.5|14479.5|14489.3|14474.3|14494.5|14479.5|14488.8|14473.8|2
1651647910000|2022-05-04 07:05:10|14488.5|14473.5|14486.6|14471.6|14488.5|14473.5|14486.6|14471.6|0
1651647920000|2022-05-04 07:05:20|14486.2|14471.2|14489.9|14474.9|14490.2|14475.2|14486.2|14471.2|5
1651647930000|2022-05-04 07:05:30|14487.5|14472.5|14490.5|14475.5|14490.5|14475.5|14487|14472|0
1651647940000|2022-05-04 07:05:40|14490.7|14475.7|14499.3|14474.3|14499.3|14483.3|14490.7|14474.3|2
1651647960000|2022-05-04 07:06:00|14495.2|14480.2|14495.9|14480.9|14496.8|14481.8|14494.8|14479.8|0
1651647970000|2022-05-04 07:06:10|14496.3|14481.3|14495.9|14480.9|14496.3|14481.3|14495.9|14480.9|0
1651647980000|2022-05-04 07:06:20|14496.3|14481.3|14497.1|14482.1|14497.1|14482.1|14495.9|14480.9|0
1651647990000|2022-05-04 07:06:30|14497.5|14482.5|14498.3|14483.3|14498.7|14483.7|14497.5|14482.5|0
1651648000000|2022-05-04 07:06:40|14498.7|14483.7|14498.7|14483.7|14498.7|14483.7|14498.7|14483.7|0
1651648040000|2022-05-04 07:07:20|14501.7|14476.7|14500.5|14475.5|14501.7|14476.7|14500.1|14475.1|10
1651648050000|2022-05-04 07:07:30|14500.1|14475.1|14500.1|14475.1|14500.1|14475.1|14500.1|14475.1|0
1651648060000|2022-05-04 07:07:40|14497.9|14472.9|14498.3|14473.3|14498.3|14473.3|14497.9|14472.9|0
1651648070000|2022-05-04 07:07:50|14495.1|14480.1|14494.1|14479.1|14495.1|14480.1|14489.3|14474.3|2
1651648080000|2022-05-04 07:08:00|14495.1|14480.1|14498.3|14483.3|14498.3|14483.3|14495.1|14480.1|2
1651648090000|2022-05-04 07:08:10|14506.2|14481.2|14508.5|14483.5|14513.5|14483.5|14506.2|14475.6|0
1651648100000|2022-05-04 07:08:20|14508.9|14483.9|14510.4|14485.4|14510.4|14485.4|14500.2|14483.9|1
1651648110000|2022-05-04 07:08:30|14510.5|14485.5|14512.9|14487.9|14519.5|14487.9|14510.5|14481.6|2
1651648130000|2022-05-04 07:08:50|14519.9|14482.4|14502|14487|14519.9|14489.6|14502|14482.4|0
1651648140000|2022-05-04 07:09:00|14501.9|14486.9|14516.3|14491.3|14521.7|14491.3|14501.9|14484.2|2
1651648150000|2022-05-04 07:09:10|14516.5|14491.5|14516.5|14491.5|14516.5|14491.5|14516.5|14491.5|0
1651648260000|2022-05-04 07:11:00|14505.9|14490.9|14505.9|14490.9|14505.9|14490.9|14505.9|14490.9|0
1651648270000|2022-05-04 07:11:10|||||||||1
1651648280000|2022-05-04 07:11:20|14503.1|14488.1|14505.9|14490.9|14505.9|14490.9|14503.1|14488.1|1
1651648290000|2022-05-04 07:11:30|14501.8|14486.8|14501.4|14486.4|14504.6|14489.6|14501.4|14486.4|0
1651648300000|2022-05-04 07:11:40|14505|14490|14498.6|14483.6|14505|14490|14498.6|14483.6|3
1651648310000|2022-05-04 07:11:50|14497.1|14482.1|14497.1|14482.1|14497.1|14482.1|14497.1|14482.1|0
1651648320000|2022-05-04 07:12:00|14495.5|14480.5|14497.1|14482.1|14497.1|14482.1|14495|14480|2
1651648340000|2022-05-04 07:12:20|14497.5|14482.5|14496.4|14481.4|14520.6|14483.1|14496.4|14480.7|4
1651648350000|2022-05-04 07:12:30|14496|14481|14492.8|14477.8|14496|14481|14492.8|14477.8|3
1651648370000|2022-05-04 07:12:50|14490.4|14475.4|14487.2|14472.2|14490.4|14475.4|14487.2|14472.2|2
1651648380000|2022-05-04 07:13:00|14486.2|14471.2|14486.2|14471.2|14486.2|14471.2|14486.2|14471.2|0
1651648390000|2022-05-04 07:13:10|14485.8|14470.8|14485.8|14470.8|14488.6|14473.6|14485.8|14470.8|3
1651648400000|2022-05-04 07:13:20|14489|14474|14487.1|14472.1|14490.5|14475.5|14485.8|14470.8|2
1651648410000|2022-05-04 07:13:30|14488.6|14473.6|14490.3|14475.3|14490.3|14475.3|14487|14472|0
1651648420000|2022-05-04 07:13:40|14490.7|14475.7|14494.4|14479.4|14494.4|14479.4|14490.7|14475.7|2
1651648460000|2022-05-04 07:14:20|14495.1|14480.1|14495.1|14480.1|14495.5|14480.5|14495.1|14480.1|0
1651648480000|2022-05-04 07:14:40|14495.2|14480.2|14495.6|14480.6|14495.6|14480.6|14493.8|14478.8|0
1651648490000|2022-05-04 07:14:50|14493.2|14478.2|14490.9|14475.9|14495.6|14480.6|14490.9|14475.9|7
1651648500000|2022-05-04 07:15:00|14493.7|14478.7|14490.9|14475.9|14494.4|14479.4|14490.9|14475.9|4
1651648510000|2022-05-04 07:15:10|14490.2|14475.2|14487.4|14472.4|14490.2|14475.2|14487.4|14472.4|2
1651648520000|2022-05-04 07:15:20|14486.1|14471.1|14485|14470|14486.1|14471.1|14485|14470|3
1651648530000|2022-05-04 07:15:30|14484.2|14469.2|14484.2|14469.2|14484.2|14469.2|14484.2|14469.2|0
1651648540000|2022-05-04 07:15:40|14484.3|14459.3|14484.7|14459.7|14484.7|14459.7|14484.3|14459.3|3
1651648550000|2022-05-04 07:15:50|14476.5|14461.5|14478.2|14463.2|14478.2|14463.2|14476.2|14461.2|1
1651648560000|2022-05-04 07:16:00|14480.6|14465.6|14477.4|14462.4|14480.6|14465.6|14472.9|14457.9|5
1651648570000|2022-05-04 07:16:10|14477.8|14462.8|14476.6|14461.6|14484.4|14462.8|14476.6|14459.4|0
1651648590000|2022-05-04 07:16:30|14477|14462|14477.5|14462.5|14477.5|14462.5|14477|14462|0
1651648600000|2022-05-04 07:16:40|14477.9|14462.9|14478.3|14463.3|14478.3|14463.3|14477.9|14462.9|0
1651648630000|2022-05-04 07:17:10|14478.7|14463.7|14479.8|14464.8|14479.8|14464.8|14478.7|14463.7|1
1651648640000|2022-05-04 07:17:20|14480.2|14465.2|14480.2|14465.2|14480.2|14465.2|14479.8|14464.8|0
1651648650000|2022-05-04 07:17:30|14478.6|14463.6|14477.2|14462.2|14480.2|14465.2|14477.2|14462.2|0
1651648660000|2022-05-04 07:17:40|14476.8|14461.8|14474.8|14459.8|14476.8|14461.8|14474.8|14459.8|1
1651648670000|2022-05-04 07:17:50|14474.4|14459.4|14472.3|14457.3|14474.4|14459.4|14472.3|14457.3|1
1651648680000|2022-05-04 07:18:00|14471.6|14456.6|14471.1|14456.1|14471.6|14456.6|14471.1|14456.1|0
1651648690000|2022-05-04 07:18:10|||||||||1
1651648700000|2022-05-04 07:18:20|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|0
1651648710000|2022-05-04 07:18:30|14471.3|14456.3|14471.3|14456.3|14471.3|14456.3|14469.9|14454.9|2
1651648720000|2022-05-04 07:18:40|14472.1|14457.1|14471.5|14456.5|14472.1|14457.1|14471.5|14456.5|0
1651648750000|2022-05-04 07:19:10|14472.7|14457.7|14472.7|14457.7|14472.7|14457.7|14472.7|14457.7|1
1651648760000|2022-05-04 07:19:20|14473.5|14458.5|14474.9|14459.9|14474.9|14459.9|14473.5|14458.5|0
1651648770000|2022-05-04 07:19:30|14474.8|14459.8|14474.8|14459.8|14474.8|14459.8|14474.8|14459.8|0
1651648780000|2022-05-04 07:19:40|14474.9|14459.9|14474.9|14459.9|14474.9|14459.9|14474.9|14459.9|0
1651648810000|2022-05-04 07:20:10|14474|14459|14473.9|14458.9|14474|14459|14473.9|14458.9|0
1651648850000|2022-05-04 07:20:50|14474.6|14459.6|14473.6|14458.6|14475|14460|14473.6|14458.6|0
1651648860000|2022-05-04 07:21:00|14477.2|14462.2|14482.4|14467.4|14482.4|14467.4|14477.2|14462.2|7
1651648870000|2022-05-04 07:21:10|14482|14467|14482.1|14467.1|14482.4|14467.4|14481.2|14466.2|0
1651648880000|2022-05-04 07:21:20|14481.7|14466.7|14482.1|14467.1|14482.1|14467.1|14481.7|14466.7|0
1651648890000|2022-05-04 07:21:30|14482|14467|14482|14467|14482|14467|14482|14467|0
1651648930000|2022-05-04 07:22:10|14481.6|14466.6|14481.6|14466.6|14481.6|14466.6|14481.6|14466.6|0
1651648950000|2022-05-04 07:22:30|14481.3|14466.3|14481.3|14466.3|14481.3|14466.3|14481.3|14466.3|0
1651648960000|2022-05-04 07:22:40|14481.2|14466.2|14481.2|14466.2|14481.2|14466.2|14481.2|14466.2|0
1651648970000|2022-05-04 07:22:50|14481.6|14466.6|14481.6|14466.6|14481.6|14466.6|14481.6|14466.6|1
1651648980000|2022-05-04 07:23:00|14481.2|14466.2|14481.2|14466.2|14481.2|14466.2|14481.2|14466.2|2
1651648990000|2022-05-04 07:23:10|14480.7|14465.7|14484.5|14469.5|14484.5|14469.5|14480.7|14465.7|3
1651649000000|2022-05-04 07:23:20|14484.3|14469.3|14483.1|14468.1|14484.3|14469.3|14477|14462|5
1651649010000|2022-05-04 07:23:30|14487.1|14472.1|14489.2|14474.2|14489.2|14474.2|14487.1|14472.1|8
1651649020000|2022-05-04 07:23:40|14492.6|14477.6|14493.4|14478.4|14493.4|14478.4|14492.5|14477.5|0
1651649030000|2022-05-04 07:23:50|14496|14481|14496|14481|14496|14481|14496|14481|0
1651649040000|2022-05-04 07:24:00|14496.8|14481.8|14496.8|14481.8|14496.8|14481.8|14496.8|14481.8|0
1651649050000|2022-05-04 07:24:10|14497.2|14482.2|14497.2|14482.2|14497.2|14482.2|14497.2|14482.2|0
1651649060000|2022-05-04 07:24:20|14498.2|14483.2|14520.6|14483.1|14521.5|14488.9|14498.2|14482|3
1651649070000|2022-05-04 07:24:30|14520.7|14483.2|14517|14492|14522.3|14492|14514.8|14483.2|0
1651649080000|2022-05-04 07:24:40|14517.1|14492.1|14517.9|14492.9|14517.9|14492.9|14517|14492|1
1651649090000|2022-05-04 07:24:50|14516.7|14491.7|14504.2|14489.2|14516.7|14498.1|14504.2|14489.2|2
1651649100000|2022-05-04 07:25:00|14504.3|14489.3|14516.3|14491.3|14516.3|14495.5|14504.3|14489.3|2
1651649110000|2022-05-04 07:25:10|14517.9|14492.9|14515.1|14500.1|14519.7|14500.1|14515.1|14492.9|0
1651649130000|2022-05-04 07:25:30|14515.7|14500.7|14517|14502|14517|14502|14515.7|14500.7|0
1651649150000|2022-05-04 07:25:50|14517.3|14502.3|14517.7|14502.7|14517.7|14502.7|14516.5|14501.5|0
1651649160000|2022-05-04 07:26:00|14517.6|14502.6|14517.7|14492.7|14517.7|14502.6|14506.5|14491.5|5
1651649170000|2022-05-04 07:26:10|14513.7|14498.7|14520.1|14495.1|14520.1|14500.5|14513.7|14492.2|1
1651649180000|2022-05-04 07:26:20|14515.4|14500.4|14515.5|14500.5|14520|14500.5|14507|14492|2
1651649190000|2022-05-04 07:26:30|14519.3|14494.3|14509.2|14494.2|14519.3|14494.3|14509.2|14491.7|2
1651649200000|2022-05-04 07:26:40|14516.6|14491.6|14503.2|14488.2|14516.6|14496.6|14503.2|14488.2|2
1651649210000|2022-05-04 07:26:50|14499.7|14484.7|14499.7|14484.7|14499.7|14484.7|14499.7|14484.7|4
1651649220000|2022-05-04 07:27:00|14497.3|14482.3|14497.3|14482.3|14497.3|14482.3|14497.3|14482.3|0
1651649230000|2022-05-04 07:27:10|14485.8|14460.8|14486.6|14461.6|14486.6|14461.6|14485.3|14460.3|1
1651649240000|2022-05-04 07:27:20|14487.5|14462.5|14487.5|14462.5|14487.5|14462.5|14487.5|14462.5|0
1651649250000|2022-05-04 07:27:30|14483.3|14468.3|14484.4|14469.4|14484.4|14469.4|14483.3|14468.3|0
1651649260000|2022-05-04 07:27:40|14483.9|14468.9|14484.4|14469.4|14484.4|14469.4|14480.8|14465.8|3
1651649270000|2022-05-04 07:27:50|14480|14465|14493.9|14468.9|14493.9|14468.9|14480|14465|2
1651649280000|2022-05-04 07:28:00|14493.1|14468.1|14491.9|14466.9|14493.1|14468.1|14491.9|14466.9|1
1651649290000|2022-05-04 07:28:10|14486.1|14471.1|14486.1|14471.1|14486.1|14471.1|14486.1|14471.1|0
1651649310000|2022-05-04 07:28:30|14485.3|14470.3|14485.3|14470.3|14485.3|14470.3|14485.3|14470.3|0
1651649320000|2022-05-04 07:28:40|14484.5|14469.5|14485.3|14470.3|14485.3|14470.3|14484.1|14469.1|0
1651649330000|2022-05-04 07:28:50|14484.5|14469.5|14484.5|14469.5|14484.5|14469.5|14484.5|14469.5|0
1651649380000|2022-05-04 07:29:40|14484.3|14469.3|14484.3|14469.3|14484.3|14469.3|14484.3|14469.3|0
1651649440000|2022-05-04 07:30:40|14484.2|14469.2|14484.2|14469.2|14484.2|14469.2|14484.2|14469.2|0
1651649500000|2022-05-04 07:31:40|14483.4|14468.4|14483.4|14468.4|14483.4|14468.4|14483.4|14468.4|0
1651649520000|2022-05-04 07:32:00|14482.6|14467.6|14482.6|14467.6|14482.6|14467.6|14482.6|14467.6|2
1651649530000|2022-05-04 07:32:10|14481.6|14466.6|14482.5|14467.5|14482.5|14467.5|14481.6|14466.6|0
1651649540000|2022-05-04 07:32:20|14482|14467|14482.4|14467.4|14482.4|14467.4|14482|14467|1
1651649620000|2022-05-04 07:33:40|14482.8|14467.8|14482.8|14467.8|14482.8|14467.8|14482.4|14467.4|0
1651649670000|2022-05-04 07:34:30|14482.7|14467.7|14482.3|14467.3|14482.7|14467.7|14482.3|14467.3|1
1651649690000|2022-05-04 07:34:50|14489.7|14464.7|14489.7|14464.7|14489.7|14464.7|14489.7|14464.7|2
1651649700000|2022-05-04 07:35:00|14483.9|14468.9|14483.1|14468.1|14483.9|14468.9|14483.1|14468.1|0
1651649710000|2022-05-04 07:35:10|14483.5|14468.5|14483.5|14468.5|14483.5|14468.5|14482.7|14467.7|2
1651649720000|2022-05-04 07:35:20|14483.1|14468.1|14483.1|14468.1|14483.1|14468.1|14483.1|14468.1|0
1651649730000|2022-05-04 07:35:30|14483.5|14468.5|14483.5|14468.5|14483.5|14468.5|14483.5|14468.5|0
1651649740000|2022-05-04 07:35:40|14483.9|14468.9|14483.9|14468.9|14483.9|14468.9|14483.9|14468.9|0
1651649750000|2022-05-04 07:35:50|14484.7|14469.7|14484.7|14469.7|14484.7|14469.7|14484.7|14469.7|2
1651649770000|2022-05-04 07:36:10|14483.9|14468.9|14484|14469|14488.4|14473.4|14483.9|14468.9|1
1651649790000|2022-05-04 07:36:30|14483.9|14468.9|14488.4|14473.4|14488.4|14473.4|14481.9|14466.9|8
1651649800000|2022-05-04 07:36:40|14488.5|14473.5|14491.4|14476.4|14491.4|14476.4|14488.5|14473.5|1
1651649810000|2022-05-04 07:36:50|14491.3|14476.3|14492.2|14477.2|14492.2|14477.2|14490.9|14475.9|3
1651649820000|2022-05-04 07:37:00|14493|14478|14511|14473.5|14511|14478.2|14489.8|14473.5|4
1651649830000|2022-05-04 07:37:10|14513.4|14475.9|14514|14476.5|14514.8|14477.3|14513.4|14475.9|0
1651649840000|2022-05-04 07:37:20|14513.9|14476.4|14505.1|14480.1|14514.4|14483.1|14489.9|14474.9|4
1651649850000|2022-05-04 07:37:30|14505.3|14480.3|14488.9|14473.9|14512.8|14480.4|14488.9|14473.9|3
1651649860000|2022-05-04 07:37:40|14494.5|14479.5|14487.9|14472.9|14513.2|14480.8|14487.9|14472.9|3
1651649870000|2022-05-04 07:37:50|14509.7|14472.2|14483.9|14468.9|14510.1|14478.9|14483.9|14468.9|4
1651649890000|2022-05-04 07:38:10|14483.8|14468.8|14483.8|14468.8|14483.8|14468.8|14483.8|14468.8|0
1651649920000|2022-05-04 07:38:40|14483.5|14468.5|14483.5|14468.5|14483.5|14468.5|14483.5|14468.5|2
1651649930000|2022-05-04 07:38:50|14484.1|14459.1|14482.3|14467.3|14485.3|14467.3|14481.1|14459.1|1
1651649940000|2022-05-04 07:39:00|14477.9|14462.9|14501.9|14464.4|14502.3|14469.2|14477.5|14462.5|2
1651649950000|2022-05-04 07:39:10|14502|14464.5|14502.1|14464.6|14503.1|14465.6|14502|14464.5|0
1651649960000|2022-05-04 07:39:20|14501.7|14464.2|14501.7|14464.2|14501.7|14464.2|14501.7|14464.2|0
1651649970000|2022-05-04 07:39:30|14501.6|14464.1|14502.8|14465.3|14505.2|14468.6|14479.1|14463.3|5
1651649980000|2022-05-04 07:39:40|14477.1|14462.1|14502.4|14464.9|14503.6|14476.5|14477.1|14461.6|3
1651649990000|2022-05-04 07:39:50|14480.7|14465.7|14476.5|14461.5|14480.7|14465.7|14474.4|14459.4|7
1651650000000|2022-05-04 07:40:00|14484.3|14459.3|14494.5|14457|14494.6|14459.3|14484.3|14454.9|0
1651650010000|2022-05-04 07:40:10|14489.1|14464.1|14476.4|14461.4|14489.1|14464.1|14476.4|14461.4|1
1651650020000|2022-05-04 07:40:20|14486.5|14461.5|14487.1|14462.1|14487.1|14462.1|14486.3|14461.3|2
1651650030000|2022-05-04 07:40:30|14486.7|14461.7|14485.4|14460.4|14490.8|14461.7|14485.4|14453.3|2
1651650040000|2022-05-04 07:40:40|14490.8|14453.3|14485.3|14460.3|14491|14460.3|14485.3|14453.3|5
1651650060000|2022-05-04 07:41:00|14485.2|14460.2|14485.2|14460.2|14485.2|14460.2|14485.2|14460.2|0
1651650080000|2022-05-04 07:41:20|14485.6|14460.6|14488.4|14463.4|14498.2|14463.4|14485.6|14455.5|2
1651650090000|2022-05-04 07:41:30|14487.6|14462.6|14489|14464|14489|14464|14476.4|14461.4|2
1651650100000|2022-05-04 07:41:40|14476|14461|14489|14464|14489.1|14464.1|14475.3|14460.3|0
1651650110000|2022-05-04 07:41:50|14488.5|14463.5|14488.5|14463.5|14488.5|14463.5|14488.5|14463.5|0
1651650120000|2022-05-04 07:42:00|14488.4|14463.4|14488.4|14463.4|14488.4|14463.4|14488.4|14463.4|0
1651650130000|2022-05-04 07:42:10|14494|14456.5|14494|14456.5|14494|14456.5|14494|14456.5|0
1651650150000|2022-05-04 07:42:30|14494.4|14456.9|14494.4|14456.9|14494.4|14456.9|14494.4|14456.9|0
1651650240000|2022-05-04 07:44:00|14494.3|14456.8|14494.3|14456.8|14494.3|14456.8|14494.3|14456.8|0
1651650250000|2022-05-04 07:44:10|14488.5|14463.5|14487.7|14462.7|14488.5|14463.5|14487.7|14462.7|1
1651650260000|2022-05-04 07:44:20|14494.3|14456.8|14494.3|14456.8|14494.3|14456.8|14494.3|14456.8|0
1651650280000|2022-05-04 07:44:40|14488.5|14463.5|14488.5|14463.5|14488.5|14463.5|14488.5|14463.5|0
1651650310000|2022-05-04 07:45:10|14489.3|14464.3|14488.9|14463.9|14489.3|14464.3|14488.9|14463.9|3
1651650320000|2022-05-04 07:45:20|14488.3|14463.3|14488.3|14463.3|14488.3|14463.3|14488.3|14463.3|0
1651650330000|2022-05-04 07:45:30|14488.4|14463.4|14477.7|14462.7|14488.4|14463.4|14477.7|14462.7|2
1651650340000|2022-05-04 07:45:40|14488.2|14463.2|14476.6|14461.6|14488.2|14463.2|14476.6|14457.1|1
1651650350000|2022-05-04 07:45:50|14474.6|14459.6|14473.4|14458.4|14474.6|14459.6|14473.4|14458.4|5
1651650370000|2022-05-04 07:46:10|14472.8|14457.8|14472.8|14457.8|14472.8|14457.8|14472.8|14457.8|0
1651650490000|2022-05-04 07:48:10|14472|14457|14472.4|14457.4|14472.4|14457.4|14472|14457|0
1651650520000|2022-05-04 07:48:40|14471.5|14456.5|14471.5|14456.5|14471.5|14456.5|14471.5|14456.5|0
1651650570000|2022-05-04 07:49:30|14471.4|14456.4|14471.4|14456.4|14471.4|14456.4|14471.4|14456.4|0
1651650630000|2022-05-04 07:50:30|14471.9|14456.9|14471.9|14456.9|14471.9|14456.9|14471.9|14456.9|0
1651650790000|2022-05-04 07:53:10|14471.8|14456.8|14473.2|14448.2|14473.2|14456.8|14471.8|14448.2|2
1651650810000|2022-05-04 07:53:30|14472.7|14447.7|14473.1|14448.1|14473.1|14448.1|14472.7|14447.7|3
1651650820000|2022-05-04 07:53:40|14469.7|14454.7|14466.5|14451.5|14469.7|14454.7|14461.7|14446.7|1
1651650830000|2022-05-04 07:53:50|14466.9|14451.9|14470.4|14455.4|14470.4|14455.4|14465.2|14450.2|2
1651650840000|2022-05-04 07:54:00|14470|14455|14470|14455|14470|14455|14470|14455|0
1651650850000|2022-05-04 07:54:10|14469.9|14454.9|14469.9|14454.9|14469.9|14454.9|14469.9|14454.9|0
1651650870000|2022-05-04 07:54:30|14470|14455|14470|14455|14470|14455|14470|14455|0
1651650900000|2022-05-04 07:55:00|14469.9|14454.9|14469.9|14454.9|14469.9|14454.9|14469.9|14454.9|0
1651650910000|2022-05-04 07:55:10|14464.7|14449.7|14472.9|14447.9|14472.9|14449.7|14464.7|14447.9|5
1651650920000|2022-05-04 07:55:20|14469.5|14454.5|14476.1|14451.1|14476.1|14454.5|14461.9|14446.9|3
1651650930000|2022-05-04 07:55:30|14475.7|14450.7|14471.7|14446.7|14475.7|14450.7|14471.7|14446.7|3
1651650940000|2022-05-04 07:55:40|14471.6|14446.6|14471.6|14446.6|14471.6|14446.6|14471.6|14446.6|0
1651650960000|2022-05-04 07:56:00|14471.2|14446.2|14471.2|14446.2|14471.2|14446.2|14471.2|14446.2|0
1651650970000|2022-05-04 07:56:10|14465.4|14450.4|14464.6|14449.6|14465.4|14450.4|14464.6|14449.6|0
1651650990000|2022-05-04 07:56:30|14464.5|14449.5|14464.5|14449.5|14464.5|14449.5|14464.5|14449.5|0
1651651010000|2022-05-04 07:56:50|14464.9|14449.9|14464.9|14449.9|14464.9|14449.9|14464.9|14449.9|0
1651651020000|2022-05-04 07:57:00|14464.8|14449.8|14465.3|14450.3|14465.3|14450.3|14464.8|14449.8|0
1651651040000|2022-05-04 07:57:20|14466.3|14451.3|14466.3|14451.3|14466.3|14451.3|14466.3|14451.3|0
1651651080000|2022-05-04 07:58:00|14466.7|14451.7|14466.8|14451.8|14466.8|14451.8|14466.7|14451.7|0
1651651100000|2022-05-04 07:58:20|14467.2|14452.2|14467.3|14452.3|14467.3|14452.3|14467.2|14452.2|0
1651651120000|2022-05-04 07:58:40|14467.4|14452.4|14467.4|14452.4|14469.8|14454.8|14467.4|14452.4|2
1651651130000|2022-05-04 07:58:50|14469.3|14454.3|14467.8|14452.8|14469.3|14454.3|14467.4|14452.4|1
1651651140000|2022-05-04 07:59:00|14468.2|14453.2|14468.3|14453.3|14468.3|14453.3|14468.2|14453.2|0
1651651150000|2022-05-04 07:59:10|14468.4|14453.4|14471.2|14456.2|14471.2|14456.2|14468.4|14453.4|3
1651651170000|2022-05-04 07:59:30|14471.4|14456.4|14484|14459|14484|14459|14471.4|14456.4|2
1651651190000|2022-05-04 07:59:50|14480.6|14465.6|14480.6|14465.6|14486.4|14465.6|14480.6|14461.4|1
1651651200000|2022-05-04 08:00:00|14481|14466|14483.2|14458.2|14486.8|14466|14475.8|14458.2|3
1651651210000|2022-05-04 08:00:10|14480.6|14465.6|14480.6|14465.6|14480.6|14465.6|14480.6|14465.6|1
1651651220000|2022-05-04 08:00:20|14486.4|14461.4|14475|14460|14486.4|14461.4|14475|14460|1
1651651230000|2022-05-04 08:00:30|14480.6|14465.6|14486.4|14461.4|14486.4|14465.6|14480.6|14461.4|1
1651651240000|2022-05-04 08:00:40|14491|14453.5|14483.9|14458.9|14491|14458.9|14483.9|14453.5|2
1651651250000|2022-05-04 08:00:50|14484.6|14459.6|14484.6|14459.6|14484.6|14459.6|14484.6|14459.6|0
1651651270000|2022-05-04 08:01:10|14478.8|14463.8|14477.2|14462.2|14478.8|14463.8|14477.2|14462.2|0
1651651280000|2022-05-04 08:01:20|14476.4|14461.4|14474.7|14459.7|14476.4|14461.4|14474.7|14459.7|0
1651651290000|2022-05-04 08:01:30|14473.9|14458.9|14473.1|14458.1|14474.3|14459.3|14472.7|14457.7|0
1651651300000|2022-05-04 08:01:40|14472.2|14457.2|14471.8|14456.8|14472.2|14457.2|14471.4|14456.4|0
1651651320000|2022-05-04 08:02:00|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|0
1651651330000|2022-05-04 08:02:10|14471.9|14456.9|14468.3|14453.3|14471.9|14456.9|14467.9|14452.9|4
1651651340000|2022-05-04 08:02:20|14466|14451|14466|14451|14466|14451|14466|14451|0
1651651350000|2022-05-04 08:02:30|14467.1|14452.1|14466|14451|14467.1|14452.1|14466|14451|1
1651651360000|2022-05-04 08:02:40|14470.6|14445.6|14467.2|14452.2|14470.6|14452.2|14467.2|14445.6|0
1651651370000|2022-05-04 08:02:50|||||||||2
1651651380000|2022-05-04 08:03:00|14468.4|14453.4|14470.8|14455.8|14470.8|14455.8|14468|14453|6
1651651390000|2022-05-04 08:03:10|14474.3|14459.3|14469.1|14454.1|14474.4|14459.4|14469.1|14454.1|2
1651651410000|2022-05-04 08:03:30|14472.9|14447.9|14472.9|14447.9|14472.9|14447.9|14472.9|14447.9|0
1651651470000|2022-05-04 08:04:30|14472.8|14447.8|14472.8|14447.8|14472.8|14447.8|14472.8|14447.8|0
1651651500000|2022-05-04 08:05:00|14473|14448|14473|14448|14473|14448|14473|14448|0
1651651690000|2022-05-04 08:08:10|14472.9|14447.9|14472.9|14447.9|14472.9|14447.9|14472.9|14447.9|0
1651651920000|2022-05-04 08:12:00|14472.8|14447.8|14472.8|14447.8|14472.8|14447.8|14472.8|14447.8|0
1651652050000|2022-05-04 08:14:10|14473|14448|14473|14448|14473|14448|14473|14448|0
1651652100000|2022-05-04 08:15:00|14468.4|14453.4|14469.2|14454.2|14469.2|14454.2|14468.4|14453.4|1
1651652110000|2022-05-04 08:15:10|14469.6|14454.6|14469.6|14454.6|14469.6|14454.6|14469.6|14454.6|0
1651652130000|2022-05-04 08:15:30|14470|14455|14470.4|14455.4|14470.4|14455.4|14470|14455|0
1651652140000|2022-05-04 08:15:40|14470.7|14455.7|14470.8|14455.8|14470.8|14455.8|14470.7|14455.7|0
1651652150000|2022-05-04 08:15:50|14471.2|14456.2|14471.2|14456.2|14471.2|14456.2|14471.2|14456.2|0
1651652190000|2022-05-04 08:16:30|14471.6|14456.6|14472.6|14457.6|14472.6|14457.6|14471.6|14456.6|0
1651652200000|2022-05-04 08:16:40|14471.2|14456.2|14471.2|14456.2|14471.2|14456.2|14471.2|14456.2|0
1651652220000|2022-05-04 08:17:00|14471.3|14456.3|14471.7|14456.7|14471.7|14456.7|14471.3|14456.3|0
1651652230000|2022-05-04 08:17:10|14475.1|14460.1|14486.1|14461.1|14494|14461.9|14472.1|14456.5|7
1651652240000|2022-05-04 08:17:20|14485.2|14460.2|14484.1|14469.1|14485.2|14469.1|14479.3|14460.2|1
1651652250000|2022-05-04 08:17:30|14484.3|14469.3|14483|14468|14484.3|14469.3|14482.5|14467.5|0
1651652260000|2022-05-04 08:17:40|14483.4|14468.4|14486.1|14471.1|14486.1|14471.1|14482.6|14467.6|0
1651652270000|2022-05-04 08:17:50|14484.1|14469.1|14482.4|14467.4|14484.1|14469.1|14482.4|14467.4|2
1651652280000|2022-05-04 08:18:00|14482.9|14467.9|14484.2|14469.2|14484.2|14469.2|14482.9|14467.9|1
1651652290000|2022-05-04 08:18:10|14486.7|14471.7|14486.7|14471.7|14486.7|14471.7|14486.7|14471.7|10
1651652300000|2022-05-04 08:18:20|14488.3|14473.3|14488.3|14473.3|14488.3|14473.3|14488.3|14473.3|0
1651652310000|2022-05-04 08:18:30|14487.7|14472.7|14489.5|14474.5|14489.5|14474.5|14487.7|14472.7|0
1651652320000|2022-05-04 08:18:40|14489.1|14474.1|14489|14474|14489.1|14474.1|14489|14474|0
1651652330000|2022-05-04 08:18:50|14488.8|14473.8|14490|14475|14490|14475|14488.8|14473.8|1
1651652340000|2022-05-04 08:19:00|14494.4|14479.4|14498.4|14483.4|14502.2|14487.2|14494.4|14479.4|2
1651652350000|2022-05-04 08:19:10|14497.9|14482.9|14497.5|14482.5|14497.9|14482.9|14497.5|14482.5|0
1651652360000|2022-05-04 08:19:20|14496.7|14481.7|14496.7|14481.7|14496.7|14481.7|14496.7|14481.7|0
1651652370000|2022-05-04 08:19:30|14496.5|14481.5|14496.8|14481.8|14496.9|14481.9|14496.4|14481.4|0
1651652380000|2022-05-04 08:19:40|14496.3|14481.3|14496.3|14481.3|14496.3|14481.3|14496.3|14481.3|0
1651652400000|2022-05-04 08:20:00|14495.7|14480.7|14495.3|14480.3|14495.7|14480.7|14495.3|14480.3|2
1651652410000|2022-05-04 08:20:10|14495.7|14480.7|14496.1|14481.1|14496.1|14481.1|14495.7|14480.7|3
1651652420000|2022-05-04 08:20:20|14495.7|14480.7|14496.1|14481.1|14497.3|14482.3|14491.2|14476.2|4
1651652430000|2022-05-04 08:20:30|14492.5|14477.5|14497.3|14482.3|14497.7|14482.7|14492.4|14477.4|6
1651652440000|2022-05-04 08:20:40|14495.8|14480.8|14498.4|14483.4|14498.4|14483.4|14494.8|14479.8|0
1651652450000|2022-05-04 08:20:50|14495.2|14480.2|14495.2|14480.2|14495.2|14480.2|14495.2|14480.2|0
1651652460000|2022-05-04 08:21:00|14494.8|14479.8|14494.4|14479.4|14494.8|14479.8|14493.6|14478.6|3
1651652480000|2022-05-04 08:21:20|14493.6|14478.6|14493.6|14478.6|14493.6|14478.6|14493.6|14478.6|1
1651652490000|2022-05-04 08:21:30|14497.6|14482.6|14498.1|14483.1|14498.6|14483.6|14493.6|14478.6|5
1651652500000|2022-05-04 08:21:40|14498.3|14483.3|14499.1|14484.1|14499.1|14484.1|14498.3|14483.3|2
1651652510000|2022-05-04 08:21:50|14500.5|14485.5|14501.9|14486.9|14501.9|14486.9|14500.5|14485.5|1
1651652520000|2022-05-04 08:22:00|14502.1|14487.1|14507.5|14492.5|14507.5|14492.5|14502.1|14487.1|1
1651652530000|2022-05-04 08:22:10|14508.9|14493.9|14508.2|14493.2|14511|14496|14508.2|14493.2|1
1651652540000|2022-05-04 08:22:20|14511|14496|14511.4|14496.4|14511.4|14496.4|14510.6|14495.6|1
1651652550000|2022-05-04 08:22:30|14511.6|14496.6|14511.6|14496.6|14511.6|14496.6|14511.6|14496.6|0
1651652560000|2022-05-04 08:22:40|14512|14497|14512|14497|14512|14497|14512|14497|0
1651652580000|2022-05-04 08:23:00|14512.1|14497.1|14508.8|14493.8|14512.1|14497.1|14508.8|14493.8|3
1651652590000|2022-05-04 08:23:10|14508|14493|14508|14493|14508|14493|14508|14493|1
1651652600000|2022-05-04 08:23:20|14510.7|14495.7|14508.6|14493.6|14511.8|14496.8|14508.6|14493.6|2
1651652610000|2022-05-04 08:23:30|14511.9|14496.9|14509.1|14494.1|14512|14497|14509.1|14494.1|2
1651652620000|2022-05-04 08:23:40|14508.5|14493.5|14508.5|14493.5|14508.5|14493.5|14508.5|14493.5|0
1651652630000|2022-05-04 08:23:50|14506.1|14491.1|14504.9|14489.9|14506.1|14491.1|14504.9|14489.9|1
1651652640000|2022-05-04 08:24:00|14504.5|14489.5|14504.5|14489.5|14504.5|14489.5|14504.5|14489.5|0
1651652650000|2022-05-04 08:24:10|14504.3|14489.3|14501.9|14486.9|14504.3|14489.3|14501.1|14486.1|1
1651652660000|2022-05-04 08:24:20|14501.5|14486.5|14501.5|14486.5|14501.5|14486.5|14501.5|14486.5|0
1651652670000|2022-05-04 08:24:30|14500.9|14485.9|14500.9|14485.9|14500.9|14485.9|14500.9|14485.9|0
1651652690000|2022-05-04 08:24:50|14500.5|14485.5|14500.1|14485.1|14500.9|14485.9|14500.1|14485.1|2
1651652700000|2022-05-04 08:25:00|14500.9|14485.9|14504.8|14489.8|14505.2|14490.2|14500.9|14485.9|2
1651652710000|2022-05-04 08:25:10|14508|14493|14507.6|14492.6|14508|14493|14507.2|14492.2|0
1651652720000|2022-05-04 08:25:20|14507.2|14492.2|14508.4|14493.4|14508.9|14493.9|14507.2|14492.2|0
1651652740000|2022-05-04 08:25:40|14507.7|14492.7|14507.7|14492.7|14507.7|14492.7|14507.7|14492.7|0
1651652760000|2022-05-04 08:26:00|14507.6|14492.6|14509.5|14494.5|14509.5|14494.5|14506.5|14491.5|1
1651652770000|2022-05-04 08:26:10|14507.5|14492.5|14516.1|14501.1|14516.9|14501.9|14507.3|14492.3|3
1651652780000|2022-05-04 08:26:20|14515.3|14500.3|14515.3|14500.3|14515.3|14500.3|14515.3|14500.3|0
1651652790000|2022-05-04 08:26:30|14514.6|14499.6|14515|14500|14515|14500|14514.6|14499.6|0
1651652800000|2022-05-04 08:26:40|14514.6|14499.6|14514.6|14499.6|14517.1|14502.1|14514.6|14499.6|2
1651652820000|2022-05-04 08:27:00|14514.5|14499.5|14518|14503|14518|14503|14514.1|14499.1|2
1651652840000|2022-05-04 08:27:20|14519.2|14504.2|14519.2|14504.2|14519.2|14504.2|14519.2|14504.2|1
1651652850000|2022-05-04 08:27:30|14516.2|14501.2|14516.2|14501.2|14516.2|14501.2|14515.7|14500.7|1
1651652860000|2022-05-04 08:27:40|14516.1|14501.1|14516.1|14501.1|14516.1|14501.1|14516.1|14501.1|0
1651652870000|2022-05-04 08:27:50|14515.3|14500.3|14514.9|14499.9|14515.3|14500.3|14514.9|14499.9|0
1651652950000|2022-05-04 08:29:10|14515.3|14500.3|14515.3|14500.3|14515.3|14500.3|14515.3|14500.3|0
1651652970000|2022-05-04 08:29:30|14514.1|14499.1|14513.7|14498.7|14514.1|14499.1|14513.7|14498.7|1
1651652980000|2022-05-04 08:29:40|14514|14499|14514|14499|14514|14499|14514|14499|0
1651653000000|2022-05-04 08:30:00|14512.8|14497.8|14512.8|14497.8|14512.8|14497.8|14512.8|14497.8|0
1651653010000|2022-05-04 08:30:10|14512.7|14497.7|14512.7|14497.7|14512.7|14497.7|14512.7|14497.7|0
1651653040000|2022-05-04 08:30:40|14512.6|14497.6|14512.6|14497.6|14512.6|14497.6|14512.6|14497.6|0
1651653090000|2022-05-04 08:31:30|14514.2|14499.2|14514.2|14499.2|14514.2|14499.2|14514.2|14499.2|0
1651653100000|2022-05-04 08:31:40|14515|14500|14515.4|14500.4|14515.4|14500.4|14515|14500|0
1651653180000|2022-05-04 08:33:00|14515.8|14500.8|14515.8|14500.8|14515.8|14500.8|14515.8|14500.8|0
1651653270000|2022-05-04 08:34:30|14515.7|14500.7|14515.7|14500.7|14515.7|14500.7|14515.7|14500.7|0
1651653280000|2022-05-04 08:34:40|14514.9|14499.9|14515.3|14500.3|14515.7|14500.7|14514.5|14499.5|0
1651653290000|2022-05-04 08:34:50|14515.7|14500.7|14515.7|14500.7|14515.8|14500.8|14515.3|14500.3|0
1651653300000|2022-05-04 08:35:00|14516.1|14501.1|14516.1|14501.1|14516.1|14501.1|14516.1|14501.1|0
1651653420000|2022-05-04 08:37:00|14515.7|14500.7|14515.7|14500.7|14515.7|14500.7|14515.7|14500.7|0
1651653490000|2022-05-04 08:38:10|14516|14501|14516|14501|14516|14501|14516|14501|0
1651653660000|2022-05-04 08:41:00|14515.6|14500.6|14515.6|14500.6|14515.6|14500.6|14515.6|14500.6|0
1651653720000|2022-05-04 08:42:00|14515.5|14500.5|14515.5|14500.5|14515.5|14500.5|14515.5|14500.5|0
1651653880000|2022-05-04 08:44:40|14514.3|14499.3|14514.3|14499.3|14514.3|14499.3|14514.3|14499.3|1
1651653910000|2022-05-04 08:45:10|14514.7|14499.7|14514.7|14499.7|14514.7|14499.7|14514.7|14499.7|0
1651653940000|2022-05-04 08:45:40|14514.6|14499.6|14514.6|14499.6|14514.6|14499.6|14514.6|14499.6|0
1651653990000|2022-05-04 08:46:30|14515|14500|14515|14500|14515|14500|14515|14500|1
1651654020000|2022-05-04 08:47:00|14514.6|14499.6|14515.8|14500.8|14515.8|14500.8|14514.6|14499.6|0
1651654060000|2022-05-04 08:47:40|14515.9|14500.9|14521.6|14506.6|14521.6|14506.6|14515.9|14500.9|1
1651654070000|2022-05-04 08:47:50|14521.2|14506.2|14536.6|14521.6|14536.6|14521.6|14521.2|14506.2|8
1651654080000|2022-05-04 08:48:00|14536.7|14521.7|14537.7|14522.7|14537.7|14522.7|14536.7|14521.7|0
1651654090000|2022-05-04 08:48:10|14537.2|14522.2|14537.7|14522.7|14537.7|14522.7|14537.2|14522.2|0
1651654110000|2022-05-04 08:48:30|14537.1|14522.1|14537.1|14522.1|14537.1|14522.1|14537.1|14522.1|1
1651654120000|2022-05-04 08:48:40|14535.5|14520.5|14532.4|14517.4|14537.1|14522.1|14532.4|14517.4|1
1651654130000|2022-05-04 08:48:50|14534|14519|14532.4|14517.4|14537|14519.4|14532.4|14512|0
1651654140000|2022-05-04 08:49:00|14537|14512|14529.6|14514.6|14537|14517.4|14529.6|14512|0
1651654150000|2022-05-04 08:49:10|14529.1|14514.1|14529.1|14514.1|14529.1|14514.1|14529.1|14514.1|0
1651654160000|2022-05-04 08:49:20|14528.7|14513.7|14527.1|14512.1|14528.7|14513.7|14527.1|14512.1|0
1651654180000|2022-05-04 08:49:40|14526.7|14511.7|14526.7|14511.7|14526.7|14511.7|14526.7|14511.7|0
1651654190000|2022-05-04 08:49:50|14525.5|14510.5|14525.5|14510.5|14525.5|14510.5|14525.5|14510.5|0
1651654200000|2022-05-04 08:50:00|14524.7|14509.7|14532.8|14517.8|14534.4|14519.4|14524.7|14509.7|1
1651654210000|2022-05-04 08:50:10|14536.2|14511.2|14536.2|14511.2|14536.2|14511.2|14536.2|14511.2|1
1651654230000|2022-05-04 08:50:30|14536.6|14511.6|14536.6|14511.6|14536.6|14511.6|14536.6|14511.6|0
1651654240000|2022-05-04 08:50:40|14527.6|14512.6|14531.8|14506.8|14531.8|14512.6|14527.6|14506.8|1
1651654260000|2022-05-04 08:51:00|14527.6|14512.6|14527.6|14512.6|14527.6|14512.6|14527.6|14512.6|0
1651654300000|2022-05-04 08:51:40|14527.1|14512.1|14530.9|14505.9|14530.9|14512.1|14527.1|14505.9|1
1651654330000|2022-05-04 08:52:10|14526.3|14511.3|14526.3|14511.3|14526.3|14511.3|14526.3|14511.3|0
1651654350000|2022-05-04 08:52:30|14530.9|14505.9|14525.9|14510.9|14530.9|14511.3|14525.9|14505.9|1
1651654360000|2022-05-04 08:52:40|14525.1|14510.1|14523.5|14508.5|14525.1|14510.1|14523.5|14508.5|1
1651654370000|2022-05-04 08:52:50|14523.1|14508.1|14518.7|14503.7|14523.1|14508.1|14518.7|14503.7|0
1651654390000|2022-05-04 08:53:10|14517.8|14502.8|14517.6|14502.6|14517.8|14502.8|14515.6|14500.6|1
1651654400000|2022-05-04 08:53:20|14517.4|14502.4|14517.4|14502.4|14517.4|14502.4|14517.4|14502.4|0
1651654410000|2022-05-04 08:53:30|14517.2|14502.2|14517.2|14502.2|14517.2|14502.2|14517.2|14502.2|0
1651654420000|2022-05-04 08:53:40|14517.5|14502.5|14517.3|14502.3|14517.5|14502.5|14517.3|14502.3|0
1651654430000|2022-05-04 08:53:50|14516.9|14501.9|14516.9|14501.9|14516.9|14501.9|14516.9|14501.9|0
1651654440000|2022-05-04 08:54:00|14516.5|14501.5|14516.5|14501.5|14516.5|14501.5|14516.5|14501.5|0
1651654450000|2022-05-04 08:54:10|14516.6|14501.6|14519.5|14504.5|14519.9|14504.9|14516.6|14501.6|2
1651654470000|2022-05-04 08:54:30|14519.1|14504.1|14519.1|14504.1|14519.1|14504.1|14519.1|14504.1|0
1651654480000|2022-05-04 08:54:40|14519.2|14504.2|14519.4|14504.4|14519.4|14504.4|14519.2|14504.2|1
1651654500000|2022-05-04 08:55:00|14519|14504|14519|14504|14519|14504|14519|14504|0
1651654510000|2022-05-04 08:55:10|14518.2|14503.2|14517|14502|14518.2|14503.2|14517|14502|0
1651654530000|2022-05-04 08:55:30|14516.6|14501.6|14516.6|14501.6|14516.6|14501.6|14516.6|14501.6|0
1651654540000|2022-05-04 08:55:40|14516.2|14501.2|14516.2|14501.2|14516.2|14501.2|14516.2|14501.2|0
1651654550000|2022-05-04 08:55:50|14515.8|14500.8|14515.8|14500.8|14515.8|14500.8|14515.8|14500.8|0
1651654560000|2022-05-04 08:56:00|14515.4|14500.4|14515.4|14500.4|14515.4|14500.4|14515|14500|0
1651654570000|2022-05-04 08:56:10|14515|14500|14515|14500|14515|14500|14515|14500|0
1651654580000|2022-05-04 08:56:20|14514.6|14499.6|14514.6|14499.6|14514.6|14499.6|14514.6|14499.6|0
1651654590000|2022-05-04 08:56:30|14513.4|14498.4|14508.7|14493.7|14513.4|14498.4|14508.7|14493.7|0
1651654600000|2022-05-04 08:56:40|14508.2|14493.2|14508|14493|14508.2|14493.2|14508|14493|0
1651654610000|2022-05-04 08:56:50|14507.7|14492.7|14507.7|14492.7|14507.7|14492.7|14507.7|14492.7|0
1651654620000|2022-05-04 08:57:00|14507.6|14492.6|14507.1|14492.1|14507.6|14492.6|14507.1|14492.1|0
1651654630000|2022-05-04 08:57:10|14512.2|14497.2|14513.4|14498.4|14513.4|14498.4|14512.2|14497.2|2
1651654640000|2022-05-04 08:57:20|14513.1|14498.1|14513.1|14498.1|14513.1|14498.1|14513.1|14498.1|0
1651654650000|2022-05-04 08:57:30|14512.7|14497.7|14512.3|14497.3|14512.7|14497.7|14512.3|14497.3|0
1651654660000|2022-05-04 08:57:40|14512.4|14497.4|14512.4|14497.4|14512.4|14497.4|14512.4|14497.4|0
1651654670000|2022-05-04 08:57:50|14512.1|14497.1|14512.1|14497.1|14512.1|14497.1|14512.1|14497.1|0
1651654680000|2022-05-04 08:58:00|14512.2|14497.2|14512.2|14497.2|14512.2|14497.2|14512.2|14497.2|0
1651654690000|2022-05-04 08:58:10|14511.9|14496.9|14511.9|14496.9|14511.9|14496.9|14511.9|14496.9|0
1651654700000|2022-05-04 08:58:20|14511.1|14496.1|14508.5|14493.5|14511.1|14496.1|14508.5|14493.5|0
1651654710000|2022-05-04 08:58:30|14507.7|14492.7|14506.8|14491.8|14507.7|14492.7|14506.8|14491.8|0
1651654720000|2022-05-04 08:58:40|14506.7|14491.7|14504.7|14489.7|14506.7|14491.7|14504.7|14489.7|0
1651654730000|2022-05-04 08:58:50|14504.2|14489.2|14503.5|14488.5|14504.2|14489.2|14503.5|14488.5|0
1651654740000|2022-05-04 08:59:00|14503.3|14488.3|14499.9|14484.9|14503.3|14488.3|14499.9|14484.9|0
1651654750000|2022-05-04 08:59:10|14499.4|14484.4|14498|14483|14499.4|14484.4|14498|14483|1
1651654760000|2022-05-04 08:59:20|14497.8|14482.8|14504.1|14489.1|14504.1|14489.1|14497.8|14482.8|1
1651654770000|2022-05-04 08:59:30|14503.8|14488.8|14503.8|14488.8|14503.8|14488.8|14503.8|14488.8|0
1651654780000|2022-05-04 08:59:40|14503.4|14488.4|14504.7|14489.7|14504.7|14489.7|14503.4|14488.4|1
1651654790000|2022-05-04 08:59:50|14505.1|14490.1|14503.9|14488.9|14505.1|14490.1|14503.9|14488.9|0
1651654800000|2022-05-04 09:00:00|14503.5|14488.5|14502.7|14487.7|14503.5|14488.5|14502.7|14487.7|0
1651654830000|2022-05-04 09:00:30|14494.6|14479.6|14494.2|14479.2|14494.6|14479.6|14494.2|14479.2|8
1651654860000|2022-05-04 09:01:00|14494.1|14479.1|14494.1|14479.1|14494.1|14479.1|14494.1|14479.1|0
1651654900000|2022-05-04 09:01:40|14491.7|14476.7|14491.3|14476.3|14491.7|14476.7|14491.3|14476.3|1
1651654910000|2022-05-04 09:01:50|14490.8|14475.8|14490.3|14475.3|14490.8|14475.8|14490.3|14475.3|0
1651654920000|2022-05-04 09:02:00|14490.7|14475.7|14490.7|14475.7|14490.7|14475.7|14490.7|14475.7|0
1651654940000|2022-05-04 09:02:20|14490.3|14475.3|14490.2|14475.2|14490.3|14475.3|14490.2|14475.2|0
1651654950000|2022-05-04 09:02:30|14489.8|14474.8|14489.7|14474.7|14489.8|14474.8|14489.7|14474.7|1
1651654960000|2022-05-04 09:02:40|14484.8|14469.8|14484.8|14469.8|14484.8|14469.8|14484.8|14469.8|1
1651654970000|2022-05-04 09:02:50|14482.3|14467.3|14474.4|14449.4|14482.3|14467.3|14471.2|14449.4|3
1651654980000|2022-05-04 09:03:00|||||||||7
1651654990000|2022-05-04 09:03:10|14474.8|14449.8|14470.3|14455.3|14474.8|14455.3|14470.3|14449.8|0
1651655010000|2022-05-04 09:03:30|14470.4|14455.4|14470.5|14455.5|14470.9|14455.9|14470.4|14455.4|1
1651655020000|2022-05-04 09:03:40|14469.3|14454.3|14466.4|14451.4|14469.3|14454.3|14466.4|14451.4|0
1651655030000|2022-05-04 09:03:50|14467.3|14452.3|14467.5|14452.5|14467.5|14452.5|14467.3|14452.3|0
1651655040000|2022-05-04 09:04:00|14467.1|14452.1|14466|14451|14467.1|14452.1|14466|14451|1
1651655050000|2022-05-04 09:04:10|14465.5|14450.5|14464.2|14449.2|14465.5|14450.5|14464.2|14449.2|1
1651655060000|2022-05-04 09:04:20|14462.7|14447.7|14462.2|14447.2|14462.7|14447.7|14462.2|14447.2|1
1651655070000|2022-05-04 09:04:30|14462.3|14447.3|14454.4|14439.4|14462.3|14447.3|14454.4|14439.4|12
1651655080000|2022-05-04 09:04:40|14454.2|14439.2|14451.3|14436.3|14454.2|14439.2|14451.3|14436.3|1
1651655090000|2022-05-04 09:04:50|14451.2|14436.2|14451.2|14436.2|14451.2|14436.2|14451.2|14436.2|2
1651655100000|2022-05-04 09:05:00|14450.8|14435.8|14450.8|14435.8|14450.8|14435.8|14450.8|14435.8|0
1651655110000|2022-05-04 09:05:10|14450.3|14435.3|14450.3|14435.3|14450.3|14435.3|14450.3|14435.3|0
1651655130000|2022-05-04 09:05:30|14449.9|14434.9|14449.8|14434.8|14449.9|14434.9|14449.8|14434.8|0
1651655140000|2022-05-04 09:05:40|14451.7|14436.7|14451.7|14436.7|14451.7|14436.7|14451.7|14436.7|3
1651655150000|2022-05-04 09:05:50|14464.2|14449.2|14471.3|14446.3|14471.3|14450.9|14464.2|14446.3|1
1651655160000|2022-05-04 09:06:00|14471.7|14446.7|14467.5|14452.5|14471.7|14452.5|14467.5|14446.7|0
1651655170000|2022-05-04 09:06:10|14468.2|14453.2|14468.2|14453.2|14468.2|14453.2|14468.2|14453.2|0
1651655180000|2022-05-04 09:06:20|14474.1|14449.1|14468.1|14453.1|14474.3|14453.1|14468.1|14449.1|0
1651655190000|2022-05-04 09:06:30|14467.8|14452.8|14467.8|14452.8|14467.8|14452.8|14467.8|14452.8|0
1651655220000|2022-05-04 09:07:00|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|14467.9|14452.9|0
1651655250000|2022-05-04 09:07:30|14468|14453|14468|14453|14468|14453|14468|14453|1
1651655270000|2022-05-04 09:07:50|14468.1|14453.1|14468.2|14453.2|14468.2|14453.2|14467.4|14452.4|1
1651655280000|2022-05-04 09:08:00|14467.4|14452.4|14467.4|14452.4|14467.4|14452.4|14467.4|14452.4|0
1651655300000|2022-05-04 09:08:20|14467.7|14452.7|14467.3|14452.3|14467.8|14452.8|14467.3|14452.3|0
1651655320000|2022-05-04 09:08:40|14466.9|14451.9|14466.8|14451.8|14466.9|14451.9|14466.8|14451.8|0
1651655330000|2022-05-04 09:08:50|14466.5|14451.5|14466.4|14451.4|14466.5|14451.5|14466.4|14451.4|0
1651655350000|2022-05-04 09:09:10|14466|14451|14466|14451|14466|14451|14466|14451|0
1651655360000|2022-05-04 09:09:20|14463.6|14448.6|14462.1|14447.1|14464|14449|14462.1|14447.1|1
1651655370000|2022-05-04 09:09:30|14461.5|14446.5|14460.3|14445.3|14461.5|14446.5|14460.3|14445.3|0
1651655380000|2022-05-04 09:09:40|14459.9|14444.9|14459.8|14444.8|14459.9|14444.9|14459.8|14444.8|0
1651655390000|2022-05-04 09:09:50|14458.9|14443.9|14454.8|14439.8|14458.9|14443.9|14454.8|14439.8|2
1651655400000|2022-05-04 09:10:00|14453.8|14438.8|14452|14437|14453.8|14438.8|14452|14437|0
1651655410000|2022-05-04 09:10:10|14464.5|14439.5|14464.9|14439.9|14464.9|14439.9|14464.5|14439.5|2
1651655440000|2022-05-04 09:10:40|14461.1|14446.1|14461.5|14446.5|14461.5|14446.5|14461.1|14446.1|0
1651655450000|2022-05-04 09:10:50|14465|14450|14464.8|14449.8|14465|14450|14464.8|14449.8|0
1651655470000|2022-05-04 09:11:10|14464.3|14449.3|14464.3|14449.3|14464.3|14449.3|14464.3|14449.3|0
1651655490000|2022-05-04 09:11:30|14464.4|14449.4|14463.9|14448.9|14464.4|14449.4|14463.9|14448.9|0
1651655500000|2022-05-04 09:11:40|14464|14449|14458.3|14443.3|14464|14449|14453.7|14438.7|4
1651655510000|2022-05-04 09:11:50|14464.8|14439.8|14464.8|14439.8|14464.8|14439.8|14464.8|14439.8|0
1651655520000|2022-05-04 09:12:00|14461|14446|14461|14446|14461|14446|14461|14446|0
1651655530000|2022-05-04 09:12:10|14460.9|14445.9|14462.2|14447.2|14462.2|14447.2|14460.9|14445.9|0
1651655540000|2022-05-04 09:12:20|14462.6|14447.6|14462.6|14447.6|14462.6|14447.6|14462.6|14447.6|0
1651655550000|2022-05-04 09:12:30|14463|14448|14463|14448|14463|14448|14463|14448|0
1651655560000|2022-05-04 09:12:40|14465.4|14450.4|14468.3|14453.3|14468.3|14453.3|14465.4|14450.4|0
1651655570000|2022-05-04 09:12:50|14473.1|14448.1|14473.1|14448.1|14473.1|14448.1|14473.1|14448.1|0
1651655580000|2022-05-04 09:13:00|14473.2|14448.2|14473.4|14448.4|14473.4|14448.4|14473.2|14448.2|1
1651655590000|2022-05-04 09:13:10|14473.5|14448.5|14473.5|14448.5|14473.5|14448.5|14473.5|14448.5|0
1651655600000|2022-05-04 09:13:20|14468|14453|14467.5|14452.5|14468|14453|14467.5|14452.5|0
1651655610000|2022-05-04 09:13:30|14467.7|14452.7|14466.7|14451.7|14467.7|14452.7|14466.7|14451.7|0
1651655620000|2022-05-04 09:13:40|14465.9|14450.9|14465.4|14450.4|14465.9|14450.9|14465.4|14450.4|0
1651655630000|2022-05-04 09:13:50|14464.9|14449.9|14472.8|14457.8|14472.8|14457.8|14464.3|14449.3|10
1651655650000|2022-05-04 09:14:10|14472.4|14457.4|14472.4|14457.4|14472.4|14457.4|14472.4|14457.4|0
1651655660000|2022-05-04 09:14:20|14476.6|14451.6|14476.6|14451.6|14476.6|14451.6|14476.6|14451.6|0
1651655670000|2022-05-04 09:14:30|14476.4|14451.4|14476.4|14451.4|14476.4|14451.4|14476.4|14451.4|0
1651655680000|2022-05-04 09:14:40|14466|14451|14463.9|14448.9|14466|14451|14463.9|14448.9|0
1651655690000|2022-05-04 09:14:50|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|0
1651655730000|2022-05-04 09:15:30|14464.8|14449.8|14464.8|14449.8|14464.8|14449.8|14464.8|14449.8|0
1651655740000|2022-05-04 09:15:40|14464.9|14449.9|14464.9|14449.9|14464.9|14449.9|14464.9|14449.9|0
1651655750000|2022-05-04 09:15:50|14464.5|14449.5|14463.5|14448.5|14464.5|14449.5|14463.5|14448.5|1
1651655760000|2022-05-04 09:16:00|14463|14448|14462.3|14447.3|14463|14448|14462.3|14447.3|0
1651655770000|2022-05-04 09:16:10|14461.9|14446.9|14461.3|14446.3|14461.9|14446.9|14461.3|14446.3|0
1651655780000|2022-05-04 09:16:20|14460.8|14445.8|14463.5|14448.5|14463.5|14448.5|14460.3|14445.3|1
1651655790000|2022-05-04 09:16:30|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|0
1651655920000|2022-05-04 09:18:40|14464|14449|14464|14449|14464|14449|14464|14449|0
1651655940000|2022-05-04 09:19:00|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|0
1651655980000|2022-05-04 09:19:40|14464|14449|14464|14449|14464|14449|14464|14449|0
1651656010000|2022-05-04 09:20:10|14464.4|14449.4|14464.4|14449.4|14464.4|14449.4|14464.4|14449.4|0
1651656220000|2022-05-04 09:23:40|14464.3|14449.3|14464.3|14449.3|14464.3|14449.3|14464.3|14449.3|0
1651656240000|2022-05-04 09:24:00|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|14464.1|14449.1|0
1651656250000|2022-05-04 09:24:10|14463.9|14448.9|14479.7|14442.2|14480.2|14448.9|14463.9|14442.2|1
1651656300000|2022-05-04 09:25:00|14479.6|14442.1|14479.6|14442.1|14479.6|14442.1|14479.6|14442.1|0
1651656330000|2022-05-04 09:25:30|14479.5|14442|14479.5|14442|14479.5|14442|14479.5|14442|0
1651656370000|2022-05-04 09:26:10|14479.3|14441.8|14479.3|14441.8|14479.3|14441.8|14479.3|14441.8|0
1651656390000|2022-05-04 09:26:30|14479.2|14441.7|14473.6|14448.6|14479.2|14448.6|14473.3|14441.7|0
1651656400000|2022-05-04 09:26:40|14474.7|14449.7|14474.7|14449.7|14474.7|14449.7|14474.7|14449.7|1
1651656430000|2022-05-04 09:27:10|14474.6|14449.6|14474.6|14449.6|14474.6|14449.6|14474.6|14449.6|0
1651656460000|2022-05-04 09:27:40|14474.7|14449.7|14474.7|14449.7|14474.7|14449.7|14474.7|14449.7|0
1651656470000|2022-05-04 09:27:50|14465.7|14450.7|14465.7|14450.7|14465.7|14450.7|14465.7|14450.7|0
1651656480000|2022-05-04 09:28:00|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|0
1651656530000|2022-05-04 09:28:50|14464.3|14449.3|14464.3|14449.3|14464.3|14449.3|14464.3|14449.3|0
1651656540000|2022-05-04 09:29:00|14463.5|14448.5|14463.5|14448.5|14463.5|14448.5|14463.5|14448.5|0
1651656570000|2022-05-04 09:29:30|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|14464.7|14449.7|0
1651656670000|2022-05-04 09:31:10|14464.6|14449.6|14474.6|14449.6|14474.6|14449.6|14464.6|14449.6|1
1651656730000|2022-05-04 09:32:10|14474.8|14449.8|14471.4|14456.4|14475.6|14456.4|14471.4|14449.8|0
1651656740000|2022-05-04 09:32:20|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|14472.2|14457.2|0
1651656880000|2022-05-04 09:34:40|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|14472.1|14457.1|0
1651656900000|2022-05-04 09:35:00|14470.9|14455.9|14471.3|14456.3|14471.3|14456.3|14470.9|14455.9|0
1651656950000|2022-05-04 09:35:50|14470.7|14455.7|14471.3|14456.3|14471.3|14456.3|14470.7|14455.7|1
1651657120000|2022-05-04 09:38:40|14471.2|14456.2|14471.2|14456.2|14471.2|14456.2|14471.2|14456.2|0
1651657130000|2022-05-04 09:38:50|14470.8|14455.8|14471.2|14456.2|14471.2|14456.2|14470.8|14455.8|0
1651657230000|2022-05-04 09:40:30|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|0
1651657350000|2022-05-04 09:42:30|14473.8|14458.8|14473.8|14458.8|14473.8|14458.8|14473.8|14458.8|0
1651657390000|2022-05-04 09:43:10|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|14473.9|14458.9|0
1651657530000|2022-05-04 09:45:30|14473.8|14458.8|14471.4|14456.4|14473.8|14458.8|14471.4|14456.4|0
1651657560000|2022-05-04 09:46:00|14471|14456|14471|14456|14471|14456|14471|14456|0
1651657570000|2022-05-04 09:46:10|14470.9|14455.9|14470.9|14455.9|14470.9|14455.9|14470.9|14455.9|0
1651657630000|2022-05-04 09:47:10|14471.3|14456.3|14471.3|14456.3|14471.3|14456.3|14471.3|14456.3|1
1651657650000|2022-05-04 09:47:30|14486.2|14448.7|14492.4|14467.4|14492.4|14469.5|14484.5|14448.7|1
1651657660000|2022-05-04 09:47:40|14488.9|14473.9|14503.7|14466.2|14503.7|14473.9|14488.9|14456.5|1
1651657670000|2022-05-04 09:47:50|14486.8|14471.8|14498.2|14473.2|14499.6|14480.8|14486.8|14471.8|1
1651657680000|2022-05-04 09:48:00|||||||||3
1651657690000|2022-05-04 09:48:10|14498.6|14473.6|14497.4|14472.4|14498.6|14473.6|14497.4|14472.4|2
1651657700000|2022-05-04 09:48:20|14506.1|14468.6|14499.7|14484.7|14508|14484.7|14499.6|14468.6|5
1651657710000|2022-05-04 09:48:30|14499.3|14484.3|14499.3|14484.3|14499.7|14484.7|14499.3|14484.3|3
1651657720000|2022-05-04 09:48:40|14498.4|14483.4|14498.8|14483.8|14499.6|14484.6|14498.4|14483.4|5
1651657730000|2022-05-04 09:48:50|14498.4|14483.4|14506.2|14481.2|14506.2|14486|14498.4|14481.2|10
1651657740000|2022-05-04 09:49:00|14499.6|14484.6|14511|14496|14512.4|14496.4|14499.2|14484.2|9
1651657750000|2022-05-04 09:49:10|14506.6|14491.6|14517.5|14502.5|14518.4|14503.4|14505.8|14490.8|8
1651657760000|2022-05-04 09:49:20|14520.8|14505.8|14519.2|14504.2|14523.7|14508.7|14518.7|14503.7|7
1651657770000|2022-05-04 09:49:30|14523.1|14508.1|14518.6|14503.6|14525.3|14510.3|14518.6|14503.6|4
1651657780000|2022-05-04 09:49:40|14518.5|14503.5|14518.5|14503.5|14525.1|14509.5|14518.5|14500.1|6
1651657790000|2022-05-04 09:49:50|14518.9|14503.9|14522.8|14507.8|14525.6|14510.6|14518.9|14503.9|6
1651657800000|2022-05-04 09:50:00|14524.4|14509.4|14546|14531|14546|14531|14522.8|14507.8|6
1651657810000|2022-05-04 09:50:10|14545.6|14530.6|14540.5|14515.5|14549.4|14530.6|14537.7|14511.9|2
1651657820000|2022-05-04 09:50:20|14534.7|14519.7|14531.5|14516.5|14534.7|14519.7|14531.5|14516.5|1
1651657830000|2022-05-04 09:50:30|14531.1|14516.1|14529.3|14514.3|14531.1|14516.1|14529.3|14514.3|0
1651657840000|2022-05-04 09:50:40|14529.1|14514.1|14529.1|14514.1|14529.1|14514.1|14529.1|14514.1|0
1651657850000|2022-05-04 09:50:50|14530.7|14515.7|14530.3|14515.3|14530.7|14515.7|14530.3|14515.3|0
1651657860000|2022-05-04 09:51:00|14529.1|14514.1|14528.7|14513.7|14529.1|14514.1|14528.7|14513.7|0
1651657870000|2022-05-04 09:51:10|14528.9|14513.9|14532.5|14517.5|14532.5|14517.5|14527.9|14512.9|4
1651657880000|2022-05-04 09:51:20|14531.7|14516.7|14530.3|14515.3|14531.7|14516.7|14528.9|14513.9|5
1651657890000|2022-05-04 09:51:30|14529.9|14514.9|14540.5|14525.5|14540.5|14525.5|14529.9|14514.9|2
1651657900000|2022-05-04 09:51:40|14541.1|14526.1|14545.4|14530.4|14547.4|14532.4|14540|14525|6
1651657910000|2022-05-04 09:51:50|14544.2|14529.2|14543.3|14528.3|14546.9|14531.9|14542.9|14527.9|4
1651657920000|2022-05-04 09:52:00|14543.4|14528.4|14542.6|14527.6|14544.4|14529.4|14542.6|14527.6|1
1651657930000|2022-05-04 09:52:10|14543.9|14528.9|14541.6|14526.6|14544|14529|14541.6|14526.6|6
1651657940000|2022-05-04 09:52:20|14541.2|14526.2|14541.1|14526.1|14546.1|14531.1|14541.1|14518.1|0
1651657950000|2022-05-04 09:52:30|14541.5|14526.5|14541.6|14526.6|14541.6|14526.6|14541.5|14526.5|0
1651657960000|2022-05-04 09:52:40|||||||||1
1651657970000|2022-05-04 09:52:50|14542.4|14527.4|14552.9|14537.9|14557.8|14542.8|14541.6|14526.6|8
1651657980000|2022-05-04 09:53:00|14551.3|14536.3|14551.2|14526.2|14551.3|14536.3|14547.4|14526.2|0
1651657990000|2022-05-04 09:53:10|14543.1|14528.1|14550.1|14525.1|14550.1|14532.5|14543.1|14525.1|1
1651658010000|2022-05-04 09:53:30|14547.9|14532.9|14552.1|14527.1|14552.1|14532.9|14547.9|14527.1|0
1651658020000|2022-05-04 09:53:40|14545.5|14530.5|14543.9|14528.9|14545.6|14530.6|14543.9|14528.9|0
1651658040000|2022-05-04 09:54:00|14548.7|14533.7|14544.4|14529.4|14548.7|14533.7|14543.6|14528.6|3
1651658050000|2022-05-04 09:54:10|14544|14529|14543.9|14528.9|14544.4|14529.4|14543.9|14528.9|2
1651658060000|2022-05-04 09:54:20|14550.1|14525.1|14550.1|14525.1|14550.1|14525.1|14550.1|14525.1|0
1651658070000|2022-05-04 09:54:30|14544.3|14529.3|14544.3|14529.3|14544.3|14529.3|14544.3|14529.3|0
1651658090000|2022-05-04 09:54:50|14546.8|14531.8|14546.8|14531.8|14546.8|14531.8|14546.8|14531.8|1
1651658100000|2022-05-04 09:55:00|14547.6|14532.6|14547.6|14532.6|14547.6|14532.6|14547.6|14532.6|0
1651658120000|2022-05-04 09:55:20|14547.2|14532.2|14547.2|14532.2|14547.2|14532.2|14547.2|14532.2|0
1651658130000|2022-05-04 09:55:30|14547.6|14532.6|14547.3|14532.3|14548.7|14533.7|14547.2|14532.2|1
1651658140000|2022-05-04 09:55:40|14547.7|14532.7|14544.3|14529.3|14547.7|14532.7|14544.3|14529.3|4
1651658150000|2022-05-04 09:55:50|14543.5|14528.5|14543.5|14528.5|14544.3|14529.3|14543.5|14528.5|1
1651658160000|2022-05-04 09:56:00|14543.9|14528.9|14543.9|14528.9|14543.9|14528.9|14543.5|14528.5|2
1651658170000|2022-05-04 09:56:10|14544.4|14529.4|14555.8|14540.8|14555.8|14540.8|14544.4|14529.4|12
1651658180000|2022-05-04 09:56:20|14553|14538|14552.4|14537.4|14553|14538|14552.4|14537.4|0
1651658190000|2022-05-04 09:56:30|14551.6|14536.6|14552.1|14537.1|14552.1|14537.1|14551.2|14536.2|1
1651658200000|2022-05-04 09:56:40|14551.5|14536.5|14550.3|14535.3|14551.5|14536.5|14550|14535|1
1651658210000|2022-05-04 09:56:50|14553.4|14528.4|14553.8|14528.8|14554.3|14529.3|14553.3|14528.3|0
1651658220000|2022-05-04 09:57:00|14554.2|14529.2|14546.4|14531.4|14554.3|14531.9|14546.4|14528.9|5
1651658230000|2022-05-04 09:57:10|14548|14533|14547.6|14532.6|14548.1|14533.1|14546.7|14531.7|2
1651658240000|2022-05-04 09:57:20|14547.1|14532.1|14547.1|14532.1|14547.6|14532.6|14547.1|14532.1|2
1651658250000|2022-05-04 09:57:30|14547.6|14532.6|14547.6|14532.6|14547.6|14532.6|14547.2|14532.2|1
1651658260000|2022-05-04 09:57:40|14549|14534|14553.7|14538.7|14553.7|14538.7|14547.7|14532.7|4
1651658270000|2022-05-04 09:57:50|14552.1|14537.1|14552.1|14537.1|14555.9|14540.9|14552.1|14537.1|1
1651658280000|2022-05-04 09:58:00|14550.9|14535.9|14559.3|14534.3|14559.3|14536.7|14550.9|14534.3|3
1651658290000|2022-05-04 09:58:10|14559.2|14534.2|14559.2|14534.2|14559.2|14534.2|14559.2|14534.2|0
1651658310000|2022-05-04 09:58:30|14555.8|14540.8|14555.8|14540.8|14555.8|14540.8|14555.8|14540.8|0
1651658330000|2022-05-04 09:58:50|14555.3|14540.3|14555.9|14540.9|14555.9|14540.9|14555.3|14540.3|3
1651658340000|2022-05-04 09:59:00|14555.8|14540.8|14563.2|14538.2|14563.8|14547.8|14555.8|14538.2|6
1651658350000|2022-05-04 09:59:10|14564.1|14539.1|14561.8|14546.8|14565.1|14548.8|14561.8|14539.1|0
1651658360000|2022-05-04 09:59:20|14564.1|14549.1|14579.4|14564.4|14579.4|14564.4|14562.4|14547.4|3
1651658370000|2022-05-04 09:59:30|14579.8|14564.8|14583.7|14568.7|14592.7|14569.9|14579.8|14564.5|13
1651658390000|2022-05-04 09:59:50|||||||||1
1651658420000|2022-05-04 10:00:20|14598.6|14561.1|14599.4|14561.9|14599.4|14561.9|14598.6|14561.1|1
1651658440000|2022-05-04 10:00:40|14592.7|14567.7|14592.3|14567.3|14592.7|14567.7|14592.3|14567.3|2
1651658450000|2022-05-04 10:00:50|14590.7|14565.7|14592|14567|14592|14567|14590.7|14565.7|0
1651658460000|2022-05-04 10:01:00|14587.8|14572.8|14589.8|14574.8|14589.8|14574.8|14587.8|14572.8|1
1651658470000|2022-05-04 10:01:10|14591.4|14576.4|14591.4|14576.4|14591.4|14576.4|14591.4|14576.4|0
1651658480000|2022-05-04 10:01:20|14590.2|14575.2|14586.2|14571.2|14590.7|14575.7|14586.2|14571.2|2
1651658490000|2022-05-04 10:01:30|14590.2|14575.2|14584.2|14569.2|14590.2|14575.2|14584.2|14569.2|5
1651658500000|2022-05-04 10:01:40|14584.1|14569.1|14584.1|14569.1|14584.1|14569.1|14584.1|14569.1|0
1651658510000|2022-05-04 10:01:50|14579.3|14564.3|14580.7|14543.2|14580.7|14564.3|14577.9|14543.2|2
1651658520000|2022-05-04 10:02:00|14579.5|14542|14561.4|14546.4|14583|14546.4|14561.4|14542|1
1651658530000|2022-05-04 10:02:10|14562.2|14547.2|14562.6|14547.6|14563.4|14548.4|14562.2|14547.2|0
1651658540000|2022-05-04 10:02:20|14564.3|14549.3|14572.9|14547.9|14572.9|14551.7|14564.3|14547.4|0
1651658550000|2022-05-04 10:02:30|14573.2|14548.2|14565.8|14550.8|14573.6|14553.2|14564.6|14544.6|1
1651658560000|2022-05-04 10:02:40|14566.6|14551.6|14566.3|14551.3|14566.6|14551.6|14566.3|14551.3|1
1651658570000|2022-05-04 10:02:50|14561.9|14546.9|14560.7|14545.7|14566.6|14551.6|14560.7|14545.7|3
1651658580000|2022-05-04 10:03:00|14560.8|14545.8|14557|14542|14560.8|14545.8|14557|14542|1
1651658590000|2022-05-04 10:03:10|14554.1|14539.1|14552.9|14537.9|14554.1|14539.1|14552.5|14537.5|1
1651658600000|2022-05-04 10:03:20|14552.3|14537.3|14552.3|14537.3|14552.3|14537.3|14552.3|14537.3|0
1651658610000|2022-05-04 10:03:30|14552.2|14537.2|14552.2|14537.2|14552.2|14537.2|14552.2|14537.2|0
1651658620000|2022-05-04 10:03:40|14552.5|14537.5|14552.5|14537.5|14552.5|14537.5|14552.5|14537.5|0
1651658640000|2022-05-04 10:04:00|14552.9|14537.9|14553.5|14538.5|14553.5|14538.5|14552.5|14537.5|0
1651658650000|2022-05-04 10:04:10|14554.9|14539.9|14561.3|14536.3|14561.3|14540.3|14554.3|14536.3|0
1651658670000|2022-05-04 10:04:30|14561.4|14536.4|14561.4|14536.4|14561.4|14536.4|14561.4|14536.4|0
1651658680000|2022-05-04 10:04:40|14561.8|14536.8|14561.8|14536.8|14561.8|14536.8|14561.8|14536.8|0
1651658700000|2022-05-04 10:05:00|14562.1|14537.1|14562.1|14537.1|14562.1|14537.1|14562.1|14537.1|0
1651658740000|2022-05-04 10:05:40|14567.5|14530|14567.5|14530|14567.5|14530|14567.5|14530|0
1651658760000|2022-05-04 10:06:00|14567.3|14529.8|14566.8|14529.3|14567.3|14529.8|14566.8|14529.3|1
1651658770000|2022-05-04 10:06:10|14550.4|14535.4|14549.3|14534.3|14553.9|14536.3|14549.3|14528.9|0
1651658790000|2022-05-04 10:06:30|14549.5|14534.5|14551.6|14536.6|14551.6|14536.6|14549.5|14534.5|0
1651658800000|2022-05-04 10:06:40|14551.8|14536.8|14551.8|14536.8|14551.8|14536.8|14551.8|14536.8|0
1651658820000|2022-05-04 10:07:00|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|0
1651658830000|2022-05-04 10:07:10|14551.8|14536.8|14551.8|14536.8|14551.8|14536.8|14551.3|14536.3|2
1651658840000|2022-05-04 10:07:20|14549.3|14534.3|14549.3|14534.3|14549.3|14534.3|14549.3|14534.3|4
1651658850000|2022-05-04 10:07:30|14549|14534|14549|14534|14549|14534|14549|14534|0
1651658860000|2022-05-04 10:07:40|14549.3|14534.3|14549.3|14534.3|14549.3|14534.3|14549.3|14534.3|0
1651658870000|2022-05-04 10:07:50|14549.6|14534.6|14553.8|14528.8|14553.8|14534.6|14549.6|14528.8|0
1651658980000|2022-05-04 10:09:40|14548.5|14533.5|14548.5|14533.5|14548.5|14533.5|14548.5|14533.5|0
1651659020000|2022-05-04 10:10:20|14565.7|14528.2|14565.7|14528.2|14565.7|14528.2|14565.7|14528.2|1
1651659070000|2022-05-04 10:11:10|14566.1|14528.6|14566.1|14528.6|14566.1|14528.6|14566.1|14528.6|0
1651659090000|2022-05-04 10:11:30|14566|14528.5|14566|14528.5|14566|14528.5|14566|14528.5|0
1651659100000|2022-05-04 10:11:40|14565.7|14528.2|14565.7|14528.2|14565.7|14528.2|14565.7|14528.2|0
1651659130000|2022-05-04 10:12:10|14555.2|14530.2|14555.3|14530.3|14555.3|14530.3|14555.2|14530.2|3
1651659140000|2022-05-04 10:12:20|14555.7|14530.7|14556.3|14531.3|14556.3|14531.3|14555.7|14530.7|0
1651659150000|2022-05-04 10:12:30|14556.8|14531.8|14556.8|14531.8|14556.8|14531.8|14556.8|14531.8|0
1651659180000|2022-05-04 10:13:00|14554.3|14529.3|14550.1|14535.1|14554.7|14535.1|14550.1|14529.3|1
1651659190000|2022-05-04 10:13:10|14550.5|14535.5|14550.1|14535.1|14554.7|14535.5|14550.1|14529.7|0
1651659200000|2022-05-04 10:13:20|14550.5|14535.5|14550.5|14535.5|14550.5|14535.5|14550.5|14535.5|0
1651659210000|2022-05-04 10:13:30|14550.9|14535.9|14551|14536|14551|14536|14550.9|14535.9|0
1651659250000|2022-05-04 10:14:10|14550.6|14535.6|14550.5|14535.5|14550.6|14535.6|14550.5|14535.5|0
1651659310000|2022-05-04 10:15:10|14550.4|14535.4|14550.4|14535.4|14550.4|14535.4|14550.4|14535.4|0
1651659320000|2022-05-04 10:15:20|14550.8|14535.8|14550.9|14535.9|14550.9|14535.9|14550.8|14535.8|0
1651659390000|2022-05-04 10:16:30|14552|14537|14552|14537|14552|14537|14552|14537|0
1651659400000|2022-05-04 10:16:40|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|14550.9|14535.9|0
1651659440000|2022-05-04 10:17:20|14557.7|14532.7|14557.7|14532.7|14557.7|14536.5|14551.5|14532.6|2
1651659480000|2022-05-04 10:18:00|14557.3|14532.3|14557.3|14532.3|14557.3|14532.3|14557.3|14532.3|0
1651659490000|2022-05-04 10:18:10|14557.8|14532.8|14557.8|14532.8|14557.8|14532.8|14557.8|14532.8|0
1651659510000|2022-05-04 10:18:30|14557.7|14532.7|14557.7|14532.7|14557.7|14532.7|14557.7|14532.7|0
1651659540000|2022-05-04 10:19:00|14557.6|14532.6|14557.6|14532.6|14557.6|14532.6|14557.6|14532.6|0
1651659560000|2022-05-04 10:19:20|14551|14536|14551|14536|14551|14536|14551|14536|1
1651659630000|2022-05-04 10:20:30|14548.6|14533.6|14548.6|14533.6|14548.6|14533.6|14548.6|14533.6|1
1651659640000|2022-05-04 10:20:40|14549|14534|14549|14534|14549|14534|14549|14534|0
1651659690000|2022-05-04 10:21:30|14549.1|14534.1|14549.1|14534.1|14549.1|14534.1|14549.1|14534.1|0
1651659720000|2022-05-04 10:22:00|14549|14534|14549|14534|14549|14534|14549|14534|0
1651659730000|2022-05-04 10:22:10|14543.3|14528.3|14543.3|14528.3|14543.3|14528.3|14543.3|14528.3|9
1651659780000|2022-05-04 10:23:00|14543.2|14528.2|14543.2|14528.2|14543.2|14528.2|14543.2|14528.2|0
1651659840000|2022-05-04 10:24:00|14546|14531|14546|14531|14546|14531|14546|14531|0
1651659850000|2022-05-04 10:24:10|14547.3|14532.3|14547.3|14532.3|14547.3|14532.3|14547.3|14532.3|0
1651659880000|2022-05-04 10:24:40|14547.8|14532.8|14547.8|14532.8|14547.8|14532.8|14547.8|14532.8|0
1651659890000|2022-05-04 10:24:50|14548.8|14533.8|14548.8|14533.8|14548.8|14533.8|14548.8|14533.8|0
1651659900000|2022-05-04 10:25:00|14547.3|14532.3|14547.3|14532.3|14547.3|14532.3|14547.3|14532.3|1
1651659920000|2022-05-04 10:25:20|14553.5|14528.5|14553.5|14528.5|14553.5|14528.5|14553.5|14528.5|1
1651659960000|2022-05-04 10:26:00|14554.7|14529.7|14554.7|14529.7|14554.7|14529.7|14554.7|14529.7|0
1651659970000|2022-05-04 10:26:10|14554.3|14529.3|14551.2|14536.2|14554.3|14536.2|14551.2|14529.3|0
1651659990000|2022-05-04 10:26:30|14551.7|14536.7|14551.7|14536.7|14551.7|14536.7|14551.7|14536.7|0
1651660000000|2022-05-04 10:26:40|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|14552.1|14537.1|0
1651660020000|2022-05-04 10:27:00|14552|14537|14551.5|14536.5|14552|14537|14551.5|14536.5|1
1651660060000|2022-05-04 10:27:40|14554.5|14529.5|14551.5|14536.5|14554.5|14536.5|14551.5|14529.5|0
1651660080000|2022-05-04 10:28:00|14552|14537|14552|14537|14552|14537|14552|14537|0
1651660240000|2022-05-04 10:30:40|14551.9|14536.9|14551.9|14536.9|14551.9|14536.9|14551.9|14536.9|0
1651660470000|2022-05-04 10:34:30|14551.8|14536.8|14551.8|14536.8|14551.8|14536.8|14551.8|14536.8|0
1651660570000|2022-05-04 10:36:10|14548.1|14533.1|14548.9|14533.9|14548.9|14533.9|14548.1|14533.1|2
1651660580000|2022-05-04 10:36:20|14544.5|14529.5|14543.9|14528.9|14544.5|14529.5|14543.9|14528.9|0
1651660630000|2022-05-04 10:37:10|14543.5|14528.5|14543|14528|14543.5|14528.5|14543|14528|0
1651660710000|2022-05-04 10:38:30|14542.9|14527.9|14542.9|14527.9|14542.9|14527.9|14542.9|14527.9|0
1651660770000|2022-05-04 10:39:30|14542.4|14527.4|14541.6|14526.6|14542.4|14527.4|14541.6|14526.6|0
1651660780000|2022-05-04 10:39:40|14540.4|14525.4|14540.4|14525.4|14540.4|14525.4|14536.4|14521.4|0
1651660810000|2022-05-04 10:40:10|14540.6|14525.6|14540.9|14525.9|14540.9|14525.9|14540.6|14525.6|1
1651660930000|2022-05-04 10:42:10|14540.8|14525.8|14540.8|14525.8|14540.8|14525.8|14540.8|14525.8|0
1651660960000|2022-05-04 10:42:40|14546.2|14521.2|14546.2|14521.2|14546.2|14521.2|14546.2|14521.2|1
1651660970000|2022-05-04 10:42:50|14546.6|14521.6|14551.5|14536.5|14556.5|14536.5|14546.6|14519|3
1651660980000|2022-05-04 10:43:00|14551.1|14536.1|14558.2|14543.2|14558.2|14543.2|14551.1|14536.1|6
1651660990000|2022-05-04 10:43:10|14568.5|14553.5|14579.5|14554.5|14579.5|14554.5|14568.1|14553.1|7
1651661000000|2022-05-04 10:43:20|14579.6|14554.6|14580.2|14565.2|14580.2|14565.2|14579.6|14554.6|6
1651661020000|2022-05-04 10:43:40|14582.5|14567.5|14582.4|14567.4|14582.5|14567.5|14582.4|14567.4|5
1651661030000|2022-05-04 10:43:50|14590.9|14565.9|14590.9|14565.9|14590.9|14565.9|14590.9|14565.9|1
1651661110000|2022-05-04 10:45:10|14579.6|14564.6|14579.2|14564.2|14579.6|14564.6|14579.2|14564.2|0
1651661130000|2022-05-04 10:45:30|14578.4|14563.4|14578.4|14563.4|14578.4|14563.4|14578.4|14563.4|0
1651661190000|2022-05-04 10:46:30|14582.4|14567.4|14583.1|14568.1|14583.1|14568.1|14582.4|14567.4|0
1651661220000|2022-05-04 10:47:00|14582.5|14567.5|14578.2|14563.2|14582.5|14567.5|14578.2|14563.2|1
1651661250000|2022-05-04 10:47:30|14578.1|14563.1|14578.1|14563.1|14578.1|14563.1|14578.1|14563.1|0
1651661280000|2022-05-04 10:48:00|14580.5|14565.5|14580.5|14565.5|14580.5|14565.5|14580.5|14565.5|0
1651661350000|2022-05-04 10:49:10|14580.1|14565.1|14580.1|14565.1|14580.1|14565.1|14580.1|14565.1|0
1651661400000|2022-05-04 10:50:00|14580.5|14565.5|14580.5|14565.5|14580.5|14565.5|14580.5|14565.5|0
1651661450000|2022-05-04 10:50:50|14580.8|14565.8|14580.9|14565.9|14580.9|14565.9|14580.4|14565.4|0
1651661460000|2022-05-04 10:51:00|14580.5|14565.5|14589.1|14564.1|14589.1|14565.9|14580.4|14564.1|1
1651661470000|2022-05-04 10:51:10|14583.3|14568.3|14583.3|14568.3|14583.3|14568.3|14583.3|14568.3|0
1651661490000|2022-05-04 10:51:30|14578.1|14563.1|14578.1|14563.1|14578.1|14563.1|14578.1|14563.1|0
1651661510000|2022-05-04 10:51:50|14576.5|14561.5|14568.6|14553.6|14576.5|14561.5|14568.6|14550.6|2
1651661520000|2022-05-04 10:52:00|14568.2|14553.2|14568.2|14553.2|14568.2|14553.2|14568.2|14553.2|0
1651661530000|2022-05-04 10:52:10|14574.8|14549.8|14575.2|14550.2|14575.2|14553.6|14567.7|14548.9|1
1651661540000|2022-05-04 10:52:20|14567|14552|14566.6|14551.6|14567|14552|14566.6|14551.6|0
1651661550000|2022-05-04 10:52:30|14568.6|14553.6|14575.6|14550.6|14575.6|14553.6|14568.6|14549.4|2
1651661580000|2022-05-04 10:53:00|14584.3|14546.8|14584.3|14546.8|14584.3|14546.8|14584.3|14546.8|0
1651661590000|2022-05-04 10:53:10|14584.2|14546.7|14585|14547.5|14585|14547.5|14584.2|14546.7|0
1651661660000|2022-05-04 10:54:20|14589.8|14552.3|14589.8|14552.3|14589.8|14552.3|14589.8|14552.3|1
1651661770000|2022-05-04 10:56:10|14580.7|14555.7|14580.7|14555.7|14580.7|14555.7|14580.7|14555.7|0
1651661790000|2022-05-04 10:56:30|14589.7|14552.2|14589.7|14552.2|14589.7|14552.2|14589.7|14552.2|0
1651661820000|2022-05-04 10:57:00|14588.9|14551.4|14588.9|14551.4|14588.9|14551.4|14588.9|14551.4|1
1651661830000|2022-05-04 10:57:10|14589|14551.5|14589|14551.5|14589|14551.5|14589|14551.5|0
1651661890000|2022-05-04 10:58:10|14587.8|14550.3|14586.9|14549.4|14587.8|14550.3|14586.9|14549.4|0
1651661900000|2022-05-04 10:58:20|14570.9|14555.9|14568.9|14553.9|14570.9|14555.9|14568.5|14553.5|0
1651661950000|2022-05-04 10:59:10|14568.8|14553.8|14569.2|14554.2|14569.2|14554.2|14568.8|14553.8|1
1651662000000|2022-05-04 11:00:00|14585.3|14547.8|14585.3|14547.8|14585.3|14547.8|14585.3|14547.8|1
1651662010000|2022-05-04 11:00:10|14585.4|14547.9|14575|14550|14585.4|14550.8|14575|14545.4|0
1651662020000|2022-05-04 11:00:20|14574.6|14549.6|14583.8|14546.3|14583.8|14549.6|14574.6|14545.5|0
1651662040000|2022-05-04 11:00:40|14583.7|14546.2|14583.7|14546.2|14583.7|14546.2|14583.7|14546.2|0
1651662050000|2022-05-04 11:00:50|14587.3|14549.8|14587.3|14549.8|14587.3|14549.8|14587.3|14549.8|1
1651662070000|2022-05-04 11:01:10|14587.7|14550.2|14587.7|14550.2|14587.7|14550.2|14587.7|14550.2|1
1651662100000|2022-05-04 11:01:40|14588.5|14551|14588.5|14551|14588.5|14551|14588.5|14551|0
1651662120000|2022-05-04 11:02:00|14591.7|14554.2|14592.1|14554.6|14592.1|14554.6|14591.7|14554.2|0
1651662130000|2022-05-04 11:02:10|14592.5|14555|14592.8|14555.3|14593.6|14556.1|14592.5|14555|1
1651662150000|2022-05-04 11:02:30|14592.9|14555.4|14592.9|14555.4|14592.9|14555.4|14592.9|14555.4|0
1651662190000|2022-05-04 11:03:10|14588.2|14563.2|14589.8|14564.8|14589.8|14564.8|14588.2|14563.2|1
1651662210000|2022-05-04 11:03:30|14585.8|14570.8|14585.8|14570.8|14585.8|14570.8|14585.8|14570.8|0
1651662230000|2022-05-04 11:03:50|14584.6|14569.6|14586.1|14571.1|14586.1|14571.1|14584.6|14569.6|0
1651662240000|2022-05-04 11:04:00|14586.5|14571.5|14586.3|14571.3|14586.5|14571.5|14586.3|14571.3|0
1651662250000|2022-05-04 11:04:10|14585.9|14570.9|14586.3|14571.3|14586.3|14571.3|14585.9|14570.9|0
1651662260000|2022-05-04 11:04:20|14586.8|14571.8|14586.8|14571.8|14586.8|14571.8|14586.8|14571.8|0
1651662330000|2022-05-04 11:05:30|14586.7|14571.7|14586.7|14571.7|14586.7|14571.7|14586.7|14571.7|0
1651662550000|2022-05-04 11:09:10|14586.6|14571.6|14586.6|14571.6|14586.6|14571.6|14586.6|14571.6|0
1651662580000|2022-05-04 11:09:40|14587|14572|14587.1|14572.1|14587.1|14572.1|14587|14572|0
1651662600000|2022-05-04 11:10:00|14588.3|14573.3|14589|14574|14589.5|14574.5|14588.3|14573.3|2
1651662610000|2022-05-04 11:10:10|14588.6|14573.6|14589|14574|14589|14574|14588.6|14573.6|0
1651662620000|2022-05-04 11:10:20|14588.6|14573.6|14589|14574|14589|14574|14588.6|14573.6|1
1651662650000|2022-05-04 11:10:50|||||||||1
1651662660000|2022-05-04 11:11:00|14579.4|14564.4|14579|14564|14579.4|14564.4|14579|14564|2
1651662670000|2022-05-04 11:11:10|14577.4|14562.4|14585.2|14560.2|14586|14562.4|14573.4|14558.4|5
1651662680000|2022-05-04 11:11:20|14584.8|14559.8|14576.6|14561.6|14584.8|14561.6|14576.6|14559.4|0
1651662690000|2022-05-04 11:11:30|14576.2|14561.2|14577|14562|14577|14562|14576.2|14561.2|1
1651662720000|2022-05-04 11:12:00|14576.6|14561.6|14576.6|14561.6|14576.6|14561.6|14576.6|14561.6|0
1651662730000|2022-05-04 11:12:10|14579.8|14564.8|14591.2|14566.2|14591.2|14570.8|14579.8|14564.8|6
1651662740000|2022-05-04 11:12:20|14585.8|14570.8|14585.8|14570.8|14591.2|14570.8|14585.8|14566.2|1
1651662750000|2022-05-04 11:12:30|14585.4|14570.4|14589.8|14574.8|14590.7|14575.7|14585.4|14570.4|1
1651662760000|2022-05-04 11:12:40|14590.6|14575.6|14589.7|14574.7|14590.6|14575.6|14589.7|14574.7|0
1651662770000|2022-05-04 11:12:50|14590.6|14575.6|14586.4|14571.4|14590.6|14575.6|14586.3|14571.3|0
1651662790000|2022-05-04 11:13:10|14589.7|14574.7|14589.7|14574.7|14589.7|14574.7|14589.3|14574.3|0
1651662800000|2022-05-04 11:13:20|14589.3|14574.3|14589.3|14574.3|14590.1|14575.1|14589.3|14574.3|0
1651662810000|2022-05-04 11:13:30|14589.7|14574.7|14589.7|14574.7|14590.1|14575.1|14589.3|14574.3|0
1651662820000|2022-05-04 11:13:40|14589.3|14574.3|14591.1|14576.1|14591.1|14576.1|14589.3|14574.3|0
1651662830000|2022-05-04 11:13:50|14590.7|14575.7|14588.9|14573.9|14591.1|14576.1|14588.9|14573.9|0
1651662840000|2022-05-04 11:14:00|14589.7|14574.7|14589.7|14574.7|14590.5|14575.5|14589.7|14574.7|1
1651662850000|2022-05-04 11:14:10|14590.1|14575.1|14590.1|14575.1|14590.5|14575.5|14589.7|14574.7|0
1651662860000|2022-05-04 11:14:20|14589.7|14574.7|14590.1|14575.1|14590.5|14575.5|14589.7|14574.7|0
1651662870000|2022-05-04 11:14:30|14589.7|14574.7|14589.1|14574.1|14590.5|14575.5|14589.1|14574.1|0
1651662880000|2022-05-04 11:14:40|14589.9|14574.9|14589.1|14574.1|14589.9|14574.9|14589.1|14574.1|0
1651662890000|2022-05-04 11:14:50|14589.5|14574.5|14589.9|14574.9|14589.9|14574.9|14589.1|14574.1|0
1651662900000|2022-05-04 11:15:00|14589.1|14574.1|14589.1|14574.1|14589.9|14574.9|14589.1|14574.1|0
1651662910000|2022-05-04 11:15:10|14589.9|14574.9|14590.7|14575.7|14591.1|14576.1|14589.1|14574.1|0
1651662920000|2022-05-04 11:15:20|14589.5|14574.5|14591.1|14576.1|14591.1|14576.1|14589.5|14574.5|0
1651662930000|2022-05-04 11:15:30|14590.7|14575.7|14591.1|14576.1|14591.5|14576.5|14589.1|14574.1|1
1651662960000|2022-05-04 11:16:00|14591|14576|14591.4|14576.4|14591.4|14576.4|14590.5|14575.5|0
1651662970000|2022-05-04 11:16:10|14591|14576|14591.5|14576.5|14592|14577|14591|14576|0
1651662980000|2022-05-04 11:16:20|14591.1|14576.1|14590.7|14575.7|14591.5|14576.5|14590.7|14575.7|1
1651662990000|2022-05-04 11:16:30|14590.5|14575.5|14590.5|14575.5|14590.5|14575.5|14590.5|14575.5|0
1651663020000|2022-05-04 11:17:00|14591.8|14576.8|14593.5|14578.5|14593.5|14578.5|14591.8|14576.8|9
1651663030000|2022-05-04 11:17:10|14593.8|14578.8|14604.8|14589.8|14604.8|14589.8|14593.8|14578.8|3
1651663040000|2022-05-04 11:17:20|14604.4|14589.4|14604.4|14589.4|14604.4|14589.4|14604.4|14589.4|0
1651663060000|2022-05-04 11:17:40|14604.8|14589.8|14604.9|14589.9|14604.9|14589.9|14603.3|14588.3|1
1651663110000|2022-05-04 11:18:30|14603.3|14588.3|14605.9|14590.9|14605.9|14590.9|14603.3|14588.3|1
1651663140000|2022-05-04 11:19:00|14605.8|14590.8|14605.8|14590.8|14605.8|14590.8|14605.8|14590.8|0
1651663160000|2022-05-04 11:19:20|||||||||1
1651663170000|2022-05-04 11:19:30|14604|14589|14604|14589|14604|14589|14604|14589|1
1651663180000|2022-05-04 11:19:40|14603.8|14588.8|14603.8|14588.8|14603.8|14588.8|14603.8|14588.8|0
1651663190000|2022-05-04 11:19:50|14603|14588|14602.8|14587.8|14603|14588|14602.8|14587.8|0
1651663210000|2022-05-04 11:20:10|14601.6|14586.6|14601.2|14586.2|14601.6|14586.6|14601.2|14586.2|0
1651663230000|2022-05-04 11:20:30|14601.1|14586.1|14600.3|14585.3|14601.1|14586.1|14600.2|14585.2|0
1651663240000|2022-05-04 11:20:40|14602.2|14587.2|14602.7|14587.7|14602.7|14587.7|14602.2|14587.2|0
1651663280000|2022-05-04 11:21:20|14601.9|14586.9|14601.2|14586.2|14601.9|14586.9|14601.2|14586.2|0
1651663290000|2022-05-04 11:21:30|14601.7|14586.7|14605.7|14590.7|14605.7|14590.7|14601.7|14586.7|3
1651663300000|2022-05-04 11:21:40|14605.8|14590.8|14635.3|14597.8|14635.3|14597.8|14605.8|14590.8|26
1651663310000|2022-05-04 11:21:50|14635.7|14598.2|14635.7|14598.2|14635.7|14598.2|14635.7|14598.2|0
1651663330000|2022-05-04 11:22:10|14635.3|14597.8|14635.3|14597.8|14635.3|14597.8|14635.3|14597.8|0
1651663350000|2022-05-04 11:22:30|14630.3|14615.3|14629.8|14614.8|14630.3|14615.3|14629.5|14614.5|2
1651663360000|2022-05-04 11:22:40|14626.9|14611.9|14629.8|14614.8|14630.3|14615.3|14626.9|14611.9|1
1651663370000|2022-05-04 11:22:50|14629.6|14614.6|14630.3|14615.3|14630.3|14615.3|14629.5|14614.5|0
1651663380000|2022-05-04 11:23:00|14629.9|14614.9|14629.9|14614.9|14630.3|14615.3|14629.5|14614.5|0
1651663390000|2022-05-04 11:23:10|14630.2|14615.2|14629.5|14614.5|14630.3|14615.3|14629.4|14614.4|1
1651663400000|2022-05-04 11:23:20|14630.4|14615.4|14629.9|14614.9|14630.4|14615.4|14629.5|14614.5|0
1651663410000|2022-05-04 11:23:30|14629.5|14614.5|14630.4|14615.4|14630.4|14615.4|14629.5|14614.5|0
1651663420000|2022-05-04 11:23:40|14630|14615|14630.4|14615.4|14630.4|14615.4|14629.5|14614.5|0
1651663430000|2022-05-04 11:23:50|14629.5|14614.5|14629.9|14614.9|14630.4|14615.4|14629.5|14614.5|0
1651663440000|2022-05-04 11:24:00|14630.4|14615.4|14628.9|14613.9|14634.4|14615.4|14628.9|14609.3|5
1651663450000|2022-05-04 11:24:10|14634.3|14609.3|14634.5|14609.5|14634.5|14611.1|14626|14609.3|2
1651663470000|2022-05-04 11:24:30|14627.1|14612.1|14627.2|14612.2|14627.2|14612.2|14627.1|14612.1|0
1651663480000|2022-05-04 11:24:40|14626.8|14611.8|14626.8|14611.8|14626.8|14611.8|14626.8|14611.8|0
1651663490000|2022-05-04 11:24:50|14627.2|14612.2|14629.9|14614.9|14629.9|14614.9|14626.8|14611.8|0
1651663500000|2022-05-04 11:25:00|14629.8|14614.8|14629.8|14614.8|14629.8|14614.8|14629.8|14614.8|0
1651663560000|2022-05-04 11:26:00|14629.7|14614.7|14629.3|14614.3|14629.7|14614.7|14629.3|14614.3|0
1651663570000|2022-05-04 11:26:10|14629.7|14614.7|14629.3|14614.3|14629.7|14614.7|14629.3|14614.3|0
1651663580000|2022-05-04 11:26:20|14629.7|14614.7|14629.3|14614.3|14629.7|14614.7|14629.3|14614.3|0
1651663600000|2022-05-04 11:26:40|14629.7|14614.7|14629.7|14614.7|14629.7|14614.7|14629.7|14614.7|0
1651663610000|2022-05-04 11:26:50|14629.3|14614.3|14629.3|14614.3|14629.3|14614.3|14628.9|14613.9|0
1651663620000|2022-05-04 11:27:00|14628.9|14613.9|14625.7|14610.7|14629.3|14614.3|14625.7|14610.7|3
1651663670000|2022-05-04 11:27:50|14626.1|14611.1|14625.7|14610.7|14626.1|14611.1|14625.7|14610.7|1
1651663680000|2022-05-04 11:28:00|14626.1|14611.1|14626.1|14611.1|14626.1|14611.1|14625.7|14610.7|0
1651663690000|2022-05-04 11:28:10|14625.7|14610.7|14626.1|14611.1|14626.1|14611.1|14625.7|14610.7|0
1651663700000|2022-05-04 11:28:20|14625.7|14610.7|14629.9|14604.9|14629.9|14610.7|14625.7|14604.9|1
1651663710000|2022-05-04 11:28:30|14624.1|14609.1|14624.1|14609.1|14624.1|14609.1|14623.7|14608.7|1
1651663740000|2022-05-04 11:29:00|14623.3|14608.3|14623.3|14608.3|14623.3|14608.3|14623.3|14608.3|0
1651663760000|2022-05-04 11:29:20|14622.9|14607.9|14622.5|14607.5|14627.1|14607.9|14622.5|14602.1|1
1651663770000|2022-05-04 11:29:30|14627.1|14602.1|14627.1|14602.1|14627.1|14607.5|14622.1|14602.1|0
1651663790000|2022-05-04 11:29:50|14626.7|14601.7|14626.7|14601.7|14626.7|14601.7|14626.7|14601.7|0
1651663800000|2022-05-04 11:30:00|14620.9|14605.9|14624.5|14587|14624.5|14605.9|14620.9|14587|1
1651663810000|2022-05-04 11:30:10|14613.5|14588.5|14613.5|14588.5|14613.5|14588.5|14613.5|14588.5|0
1651663840000|2022-05-04 11:30:40|14614.2|14589.2|14614.2|14589.2|14614.2|14589.2|14614.2|14589.2|0
1651663860000|2022-05-04 11:31:00|14610|14595|14612.4|14597.4|14612.4|14597.4|14610|14595|0
1651663930000|2022-05-04 11:32:10|14611.8|14596.8|14609.7|14594.7|14611.8|14596.8|14609.7|14594.7|0
1651663950000|2022-05-04 11:32:30|14609.6|14594.6|14609.6|14594.6|14609.6|14594.6|14609.6|14594.6|0
1651663970000|2022-05-04 11:32:50|14608.8|14593.8|14608.8|14593.8|14608.8|14593.8|14608.8|14593.8|0
1651664010000|2022-05-04 11:33:30|14610.8|14595.8|14613.9|14598.9|14613.9|14598.9|14610.8|14595.8|1
1651664020000|2022-05-04 11:33:40|14617.5|14602.5|14620.1|14595.1|14620.1|14602.5|14617.1|14595.1|2
1651664040000|2022-05-04 11:34:00|14619.5|14594.5|14619.5|14594.5|14619.5|14594.5|14619.5|14594.5|0
1651664050000|2022-05-04 11:34:10|14619.9|14594.9|14621.4|14596.4|14621.5|14596.5|14619.9|14594.9|1
1651664060000|2022-05-04 11:34:20|14617.4|14602.4|14621.8|14606.8|14622.3|14607.3|14617.4|14602.4|1
1651664070000|2022-05-04 11:34:30|14622.3|14607.3|14625.1|14610.1|14625.9|14610.9|14622.3|14607.3|5
1651664080000|2022-05-04 11:34:40|14625|14610|14625|14610|14625|14610|14625|14610|0
1651664100000|2022-05-04 11:35:00|14625.1|14610.1|14623|14608|14625.1|14610.1|14623|14608|0
1651664110000|2022-05-04 11:35:10|14622.7|14607.7|14622.7|14607.7|14622.7|14607.7|14622.7|14607.7|0
1651664130000|2022-05-04 11:35:30|14622.6|14607.6|14622.6|14607.6|14622.6|14607.6|14622.6|14607.6|0
1651664150000|2022-05-04 11:35:50|14623|14608|14622.6|14607.6|14623|14608|14622.6|14607.6|0
1651664160000|2022-05-04 11:36:00|14627.1|14612.1|14627.1|14612.1|14627.1|14612.1|14627.1|14612.1|1
1651664170000|2022-05-04 11:36:10|14626.8|14611.8|14626.8|14611.8|14626.8|14611.8|14626.8|14611.8|0
1651664180000|2022-05-04 11:36:20|14628.8|14613.8|14628.8|14613.8|14628.8|14613.8|14628.8|14613.8|1
1651664190000|2022-05-04 11:36:30|14629.3|14614.3|14631|14616|14631|14616|14629.3|14614.3|2
1651664200000|2022-05-04 11:36:40|14631.1|14616.1|14631.1|14616.1|14631.1|14616.1|14631.1|14616.1|0
1651664230000|2022-05-04 11:37:10|14630.9|14615.9|14630.9|14615.9|14630.9|14615.9|14630.9|14615.9|0
1651664240000|2022-05-04 11:37:20|14623.8|14608.8|14623.8|14608.8|14623.8|14608.8|14623.8|14608.8|3
1651664250000|2022-05-04 11:37:30|14622.6|14607.6|14622.6|14607.6|14622.6|14607.6|14622.6|14607.6|0
1651664280000|2022-05-04 11:38:00|14623.8|14608.8|14628.5|14613.5|14628.5|14613.5|14623.8|14608.8|2
1651664290000|2022-05-04 11:38:10|14628.4|14613.4|14628.4|14613.4|14628.4|14613.4|14628.4|14613.4|0
1651664330000|2022-05-04 11:38:50|14633.6|14618.6|14633.6|14618.6|14633.6|14618.6|14633.6|14618.6|4
1651664340000|2022-05-04 11:39:00|14634|14619|14644|14629|14644|14629|14634|14619|1
1651664350000|2022-05-04 11:39:10|14645|14630|14645|14630|14645|14630|14645|14630|6
1651664360000|2022-05-04 11:39:20|14645.1|14630.1|14641.2|14626.2|14645.5|14630.5|14641.2|14626.2|5
1651664370000|2022-05-04 11:39:30|14643.6|14628.6|14644.5|14629.5|14644.5|14629.5|14643.6|14628.6|0
1651664380000|2022-05-04 11:39:40|14647.8|14632.8|14647.7|14632.7|14647.8|14632.8|14647.7|14632.7|1
1651664390000|2022-05-04 11:39:50|14646.5|14631.5|14654.6|14639.6|14654.6|14639.6|14646.5|14631.5|1
1651664400000|2022-05-04 11:40:00|14654.8|14639.8|14643.8|14618.8|14655.8|14640.8|14642.1|14618.8|5
1651664410000|2022-05-04 11:40:10|14644.2|14619.2|14654.5|14617|14655.2|14620|14643.8|14617|3
1651664420000|2022-05-04 11:40:20|14646.9|14631.9|14649.3|14634.3|14655.7|14634.3|14646.9|14618.2|2
1651664430000|2022-05-04 11:40:30|14649.4|14634.4|14649.3|14634.3|14651|14636|14649.3|14634.3|2
1651664440000|2022-05-04 11:40:40|14649.2|14634.2|14649.2|14634.2|14649.2|14634.2|14649.2|14634.2|0
1651664450000|2022-05-04 11:40:50|14647.5|14632.5|14647.5|14632.5|14647.5|14632.5|14647.5|14632.5|0
1651664460000|2022-05-04 11:41:00|14646.7|14631.7|14646.7|14631.7|14652.1|14631.7|14646.7|14627.1|0
1651664470000|2022-05-04 11:41:10|14647.5|14632.5|14653.3|14628.3|14653.3|14632.5|14647.5|14627.9|0
1651664480000|2022-05-04 11:41:20|14653.7|14628.7|14653.7|14628.7|14653.7|14628.7|14653.7|14628.7|0
1651664490000|2022-05-04 11:41:30|14653.3|14628.3|14653.3|14628.3|14653.3|14628.3|14653.3|14628.3|0
1651664500000|2022-05-04 11:41:40|14653.2|14628.2|14650.1|14635.1|14653.2|14635.1|14649.3|14627.8|0
1651664510000|2022-05-04 11:41:50|14653|14628|14652.8|14637.8|14654.6|14637.8|14651.2|14628|2
1651664520000|2022-05-04 11:42:00|14652.4|14637.4|14651.7|14636.7|14656.8|14641.8|14651.7|14636.7|2
1651664530000|2022-05-04 11:42:10|14652.1|14637.1|14651.5|14636.5|14652.1|14637.1|14651.4|14636.4|0
1651664540000|2022-05-04 11:42:20|14651.9|14636.9|14652.8|14637.8|14652.9|14637.9|14651.4|14636.4|1
1651664550000|2022-05-04 11:42:30|14653.2|14638.2|14653.8|14638.8|14653.8|14638.8|14652.9|14637.9|0
1651664560000|2022-05-04 11:42:40|14653.5|14638.5|14653.5|14638.5|14653.9|14638.9|14653.4|14638.4|0
1651664570000|2022-05-04 11:42:50|14653.9|14638.9|14653.8|14638.8|14654.2|14639.2|14653.5|14638.5|8
1651664580000|2022-05-04 11:43:00|14654.2|14639.2|14653.6|14638.6|14654.2|14639.2|14653.2|14638.2|0
1651664590000|2022-05-04 11:43:10|14653.2|14638.2|14653.3|14638.3|14653.7|14638.7|14653.2|14638.2|0
1651664600000|2022-05-04 11:43:20|14653.7|14638.7|14653.1|14638.1|14653.7|14638.7|14652.3|14637.3|0
1651664610000|2022-05-04 11:43:30|14652.8|14637.8|14653.8|14638.8|14654.1|14639.1|14652.8|14637.8|0
1651664620000|2022-05-04 11:43:40|14654.1|14639.1|14654.1|14639.1|14654.2|14639.2|14653.7|14638.7|0
1651664630000|2022-05-04 11:43:50|14653.8|14638.8|14652.3|14637.3|14654.2|14639.2|14652.3|14637.3|6
1651664640000|2022-05-04 11:44:00|14652.6|14637.6|14653|14638|14657.3|14642.3|14652.6|14637.6|4
1651664650000|2022-05-04 11:44:10|14653.3|14638.3|14656.8|14641.8|14657.9|14641.9|14652.5|14632.8|0
1651664660000|2022-05-04 11:44:20|14656.4|14641.4|14659.5|14644.5|14659.5|14644.5|14656.4|14641.4|13
1651664670000|2022-05-04 11:44:30|14657.9|14642.9|14663.7|14648.7|14663.7|14648.7|14657.5|14642.5|22
1651664680000|2022-05-04 11:44:40|14663.4|14648.4|14678.5|14663.5|14680.7|14665.7|14663.4|14648.4|22
1651664690000|2022-05-04 11:44:50|14678.4|14663.4|14678.8|14663.8|14678.8|14663.8|14678.4|14663.4|1
1651664700000|2022-05-04 11:45:00|14676.9|14661.9|14674.2|14659.2|14679|14664|14674.2|14659.2|3
1651664710000|2022-05-04 11:45:10|14672.6|14657.6|14675.4|14660.4|14676.2|14661.2|14672.6|14657.6|1
1651664730000|2022-05-04 11:45:30|14676.6|14661.6|14677.4|14662.4|14677.4|14662.4|14676.6|14661.6|0
1651664740000|2022-05-04 11:45:40|14677.3|14662.3|14677.7|14662.7|14677.7|14662.7|14677.3|14662.3|0
1651664750000|2022-05-04 11:45:50|14676.5|14661.5|14679|14664|14679|14664|14676.2|14661.2|1
1651664760000|2022-05-04 11:46:00|14679.9|14664.9|14692.7|14667.7|14692.7|14672.5|14679.9|14664.9|20
1651664770000|2022-05-04 11:46:10|14690.3|14675.3|14689.2|14674.2|14690.3|14675.3|14689.2|14674.2|1
1651664780000|2022-05-04 11:46:20|14689.1|14674.1|14695.5|14680.5|14696.2|14681.2|14689.1|14670.6|10
1651664790000|2022-05-04 11:46:30|14695|14680|14695.4|14680.4|14695.5|14680.5|14695|14680|1
1651664800000|2022-05-04 11:46:40|14695|14680|14695.5|14680.5|14696|14681|14695|14680|3
1651664810000|2022-05-04 11:46:50|14694.5|14679.5|14694.5|14679.5|14694.5|14679.5|14694.5|14679.5|1
1651664830000|2022-05-04 11:47:10|14695.3|14680.3|14695.3|14680.3|14695.3|14680.3|14695.3|14680.3|6
1651664850000|2022-05-04 11:47:30|14695.7|14680.7|14695.7|14680.7|14695.7|14680.7|14695.7|14680.7|1
1651664860000|2022-05-04 11:47:40|14696.1|14681.1|14697.2|14682.2|14697.2|14682.2|14696.1|14681.1|1
1651664870000|2022-05-04 11:47:50|14697.7|14682.7|14697.7|14682.7|14697.7|14682.7|14697.7|14682.7|0
1651664880000|2022-05-04 11:48:00|14699.8|14684.8|14701.7|14686.7|14702.7|14687.7|14699.8|14684.8|7
1651664890000|2022-05-04 11:48:10|14699.7|14684.7|14697.5|14682.5|14699.7|14684.7|14694.4|14679.4|7
1651664900000|2022-05-04 11:48:20|14694.7|14679.7|14694.8|14679.8|14694.8|14679.8|14693.9|14678.9|0
1651664910000|2022-05-04 11:48:30|14693.6|14678.6|14693.9|14678.9|14693.9|14678.9|14693.6|14678.6|1
1651664920000|2022-05-04 11:48:40|14693.8|14678.8|14693.4|14678.4|14693.8|14678.8|14691.8|14676.8|3
1651664930000|2022-05-04 11:48:50|14694.3|14679.3|14698.4|14683.4|14698.4|14683.4|14694.3|14679.3|1
1651664940000|2022-05-04 11:49:00|14699.9|14684.9|14698.5|14683.5|14699.9|14684.9|14698.5|14683.5|1
1651664950000|2022-05-04 11:49:10|14698|14683|14688.2|14673.2|14698|14683|14688.2|14669.2|2
1651664960000|2022-05-04 11:49:20|14692.4|14667.4|14680.5|14665.5|14692.4|14671.9|14680.5|14665.5|1
1651664970000|2022-05-04 11:49:30|14677.6|14662.6|14671|14656|14677.6|14662.6|14671|14656|2
1651664980000|2022-05-04 11:49:40|14670.9|14655.9|14670.9|14655.9|14670.9|14655.9|14670.9|14655.9|0
1651664990000|2022-05-04 11:49:50|14672.1|14657.1|14691.8|14654.3|14693.7|14661.8|14672.1|14654.3|4
1651665000000|2022-05-04 11:50:00|14685.4|14660.4|14682.6|14667.6|14685.4|14668.9|14682.6|14660.4|1
1651665010000|2022-05-04 11:50:10|14681.3|14666.3|14681.3|14666.3|14681.3|14666.3|14681.3|14666.3|0
1651665020000|2022-05-04 11:50:20|14677.8|14662.8|14677.8|14662.8|14677.8|14662.8|14677.8|14662.8|0
1651665030000|2022-05-04 11:50:30|14677.1|14662.1|14677.1|14662.1|14677.1|14662.1|14677.1|14662.1|0
1651665040000|2022-05-04 11:50:40|14677|14662|14677|14662|14677|14662|14677|14662|0
1651665060000|2022-05-04 11:51:00|14684.1|14669.1|14684.1|14669.1|14684.1|14669.1|14684.1|14669.1|8
1651665120000|2022-05-04 11:52:00|14694.9|14669.9|14693.6|14678.6|14695.3|14678.9|14685.9|14669.9|9
1651665130000|2022-05-04 11:52:10|14694|14679|14694.4|14679.4|14694.4|14679.4|14693.6|14678.6|0
1651665140000|2022-05-04 11:52:20|14694.8|14679.8|14696.4|14681.4|14696.4|14681.4|14694.8|14679.8|0
1651665150000|2022-05-04 11:52:30|14696.3|14681.3|14694.4|14669.4|14696.3|14681.3|14694.4|14669.4|1
1651665160000|2022-05-04 11:52:40|14694.3|14669.3|14694.3|14669.3|14694.3|14669.3|14694.3|14669.3|0
1651665190000|2022-05-04 11:53:10|14693.6|14678.6|14693.5|14678.5|14694|14679|14693.5|14678.5|0
1651665200000|2022-05-04 11:53:20|14693.8|14678.8|14693.9|14678.9|14693.9|14678.9|14693.4|14678.4|0
1651665210000|2022-05-04 11:53:30|14693.5|14678.5|14694.7|14679.7|14694.7|14679.7|14693.5|14678.5|1
1651665230000|2022-05-04 11:53:50|14694.4|14679.4|14694.8|14679.8|14694.8|14679.8|14694.4|14679.4|1
1651665240000|2022-05-04 11:54:00|14694.4|14679.4|14698.4|14683.4|14701.2|14686.2|14694.4|14679.4|1
1651665250000|2022-05-04 11:54:10|14699.2|14684.2|14699.2|14684.2|14699.2|14684.2|14699.2|14684.2|0
1651665260000|2022-05-04 11:54:20|14701.2|14686.2|14702.8|14687.8|14702.8|14687.8|14701.2|14686.2|2
1651665280000|2022-05-04 11:54:40|14704|14689|14704|14689|14704|14689|14704|14689|3
1651665300000|2022-05-04 11:55:00|14704.1|14689.1|14702.5|14687.5|14704.1|14689.1|14702.5|14687.5|6
1651665310000|2022-05-04 11:55:10|14702.1|14687.1|14702.1|14687.1|14702.1|14687.1|14702.1|14687.1|0
1651665320000|2022-05-04 11:55:20|14702.5|14687.5|14702.5|14687.5|14702.5|14687.5|14702.1|14687.1|1
1651665330000|2022-05-04 11:55:30|14702.1|14687.1|14702.5|14687.5|14702.5|14687.5|14701.7|14686.7|0
1651665340000|2022-05-04 11:55:40|14702.1|14687.1|14702.5|14687.5|14702.5|14687.5|14701.3|14686.3|0
1651665350000|2022-05-04 11:55:50|14702.1|14687.1|14702.5|14687.5|14702.5|14687.5|14700.9|14685.9|1
1651665360000|2022-05-04 11:56:00|||||||||1
1651665370000|2022-05-04 11:56:10|14702.9|14687.9|14702.9|14687.9|14702.9|14687.9|14702.5|14687.5|10
1651665380000|2022-05-04 11:56:20|14702.5|14687.5|14702.9|14687.9|14702.9|14687.9|14702.5|14687.5|0
1651665390000|2022-05-04 11:56:30|14702.5|14687.5|14702.9|14687.9|14702.9|14687.9|14702.5|14687.5|0
1651665400000|2022-05-04 11:56:40|14702.5|14687.5|14701.6|14686.6|14702.5|14687.5|14701.2|14686.2|2
1651665410000|2022-05-04 11:56:50|14701.2|14686.2|14701.2|14686.2|14701.6|14686.6|14701.2|14686.2|5
1651665420000|2022-05-04 11:57:00|14701.6|14686.6|14701.6|14686.6|14701.6|14686.6|14701.6|14686.6|1
1651665440000|2022-05-04 11:57:20|14701.3|14686.3|14701.7|14686.7|14701.7|14686.7|14701.3|14686.3|0
1651665450000|2022-05-04 11:57:30|14701.3|14686.3|14701.7|14686.7|14701.7|14686.7|14701.3|14686.3|0
1651665460000|2022-05-04 11:57:40|14701.3|14686.3|14701.7|14686.7|14701.7|14686.7|14701.3|14686.3|0
1651665470000|2022-05-04 11:57:50|14701.3|14686.3|14701.6|14686.6|14703.1|14688.1|14701.3|14686.3|2
1651665480000|2022-05-04 11:58:00|14701.7|14686.7|14702.1|14687.1|14702.5|14687.5|14701.7|14686.7|6
1651665490000|2022-05-04 11:58:10|14702|14687|14700.4|14685.4|14702|14687|14700.4|14685.4|4
1651665500000|2022-05-04 11:58:20|14699.2|14684.2|14700|14685|14700.4|14685.4|14699.2|14684.2|0
1651665510000|2022-05-04 11:58:30|14699.6|14684.6|14698.9|14683.9|14699.7|14684.7|14697.7|14682.7|12
1651665520000|2022-05-04 11:58:40|14699.7|14684.7|14699.7|14684.7|14699.7|14684.7|14698.5|14683.5|0
1651665530000|2022-05-04 11:58:50|14699.3|14684.3|14694.6|14679.6|14699.7|14684.7|14694.6|14679.6|1
1651665540000|2022-05-04 11:59:00|14691|14666|14680.1|14665.1|14691|14669.5|14680.1|14665.1|3
1651665550000|2022-05-04 11:59:10|14679.6|14664.6|14674.6|14659.6|14679.6|14664.6|14672.6|14657.6|4
1651665560000|2022-05-04 11:59:20|14674.5|14659.5|14671.5|14656.5|14674.5|14659.5|14671.2|14656.2|1
1651665570000|2022-05-04 11:59:30|14671.6|14656.6|14671.6|14656.6|14671.6|14656.6|14671.6|14656.6|0
1651665580000|2022-05-04 11:59:40|14667.9|14652.9|14672.1|14657.1|14677.4|14659.5|14667.9|14651.5|6
1651665600000|2022-05-04 12:00:00|14672|14657|14672.9|14657.9|14677.9|14658.3|14671.9|14652.8|5
1651665610000|2022-05-04 12:00:10|14672.8|14657.8|14673|14658|14673|14658|14671.8|14656.8|0
1651665630000|2022-05-04 12:00:30|14673.3|14658.3|14673.3|14658.3|14673.3|14658.3|14673.3|14658.3|0
1651665640000|2022-05-04 12:00:40|14672.9|14657.9|14671.2|14656.2|14672.9|14657.9|14671.2|14656.2|0
1651665660000|2022-05-04 12:01:00|14672.8|14657.8|14690.2|14675.2|14690.2|14675.2|14672.8|14657.8|5
1651665670000|2022-05-04 12:01:10|14691|14676|14699.3|14684.3|14699.3|14684.3|14691|14676|23
1651665690000|2022-05-04 12:01:30|14699.5|14684.5|14699.5|14684.5|14699.5|14684.5|14699.5|14684.5|0
1651665700000|2022-05-04 12:01:40|14695.8|14680.8|14696|14681|14696.9|14681.9|14695|14680|2
1651665710000|2022-05-04 12:01:50|14696.3|14681.3|14696.9|14681.9|14696.9|14681.9|14695.9|14680.9|0
1651665720000|2022-05-04 12:02:00|14692.5|14677.5|14694.7|14679.7|14694.7|14679.7|14691.2|14676.2|4
1651665730000|2022-05-04 12:02:10|14696.6|14681.6|14698.7|14683.7|14700.2|14685.2|14696.6|14681.6|1
1651665760000|2022-05-04 12:02:40|14699.5|14684.5|14700.8|14685.8|14700.8|14685.8|14699.5|14684.5|0
1651665780000|2022-05-04 12:03:00|14700|14685|14700|14685|14700.4|14685.4|14699.6|14684.6|2
1651665790000|2022-05-04 12:03:10|14701.2|14686.2|14701.2|14686.2|14701.2|14686.2|14701.2|14686.2|0
1651665810000|2022-05-04 12:03:30|14700.8|14685.8|14700.8|14685.8|14700.8|14685.8|14700.8|14685.8|0
1651665830000|2022-05-04 12:03:50|14700.2|14685.2|14698.9|14683.9|14700.2|14685.2|14695.5|14680.5|1
1651665840000|2022-05-04 12:04:00|14699|14684|14695|14680|14706.3|14691.3|14695|14680|19
1651665850000|2022-05-04 12:04:10|14693.9|14678.9|14696.6|14681.6|14697.2|14682.2|14693.9|14678.9|0
1651665860000|2022-05-04 12:04:20|14696.3|14681.3|14696.3|14681.3|14696.3|14681.3|14696.3|14681.3|0
1651665870000|2022-05-04 12:04:30|14695.5|14680.5|14689.3|14674.3|14695.5|14680.5|14689.3|14674.3|1
1651665880000|2022-05-04 12:04:40|14682.8|14667.8|14679.8|14664.8|14682.8|14667.8|14679.8|14664.8|1
1651665890000|2022-05-04 12:04:50|14680.2|14665.2|14679.3|14664.3|14680.3|14665.3|14679.3|14664.3|0
1651665900000|2022-05-04 12:05:00|14678.8|14663.8|14679.2|14664.2|14680|14665|14678.8|14663.8|0
1651665920000|2022-05-04 12:05:20|14678.7|14663.7|14668.3|14653.3|14678.7|14663.7|14668.3|14653.3|1
1651665930000|2022-05-04 12:05:30|14671.3|14646.3|14664.4|14649.4|14671.3|14649.8|14664.4|14645.3|0
1651665940000|2022-05-04 12:05:40|14663.8|14648.8|14663.8|14648.8|14663.8|14648.8|14663.8|14648.8|0
1651665950000|2022-05-04 12:05:50|14664.1|14649.1|14670.3|14655.3|14670.3|14655.3|14664.1|14649.1|1
1651665960000|2022-05-04 12:06:00|14671.9|14656.9|14673.8|14658.8|14676.4|14661.4|14669.3|14654.3|4
1651665970000|2022-05-04 12:06:10|14673.4|14658.4|14664.5|14649.5|14673.4|14658.4|14664.5|14649.5|6
1651665980000|2022-05-04 12:06:20|14664|14649|14663.9|14648.9|14664|14649|14663.9|14648.9|0
1651665990000|2022-05-04 12:06:30|14666.3|14651.3|14671.1|14656.1|14671.1|14656.1|14666.3|14651.3|2
1651666000000|2022-05-04 12:06:40|14672.3|14657.3|14672.3|14657.3|14672.3|14657.3|14672.3|14657.3|0
1651666040000|2022-05-04 12:07:20|14669.9|14654.9|14665.3|14650.3|14669.9|14654.9|14665.3|14650.3|0
1651666050000|2022-05-04 12:07:30|14664.8|14649.8|14664.8|14649.8|14664.8|14649.8|14664.8|14649.8|0
1651666060000|2022-05-04 12:07:40|14667.1|14652.1|14677|14662|14677|14662|14667.1|14652.1|2
1651666070000|2022-05-04 12:07:50|14678.6|14663.6|14678.8|14663.8|14679.2|14664.2|14678.2|14663.2|0
1651666080000|2022-05-04 12:08:00|14678.7|14663.7|14679.1|14664.1|14679.1|14664.1|14678.7|14663.7|0
1651666090000|2022-05-04 12:08:10|14679.2|14664.2|14664.2|14649.2|14679.2|14664.2|14664.2|14649.2|1
1651666100000|2022-05-04 12:08:20|14663.8|14648.8|14663.7|14648.7|14663.8|14648.8|14663.7|14648.7|0
1651666110000|2022-05-04 12:08:30|14669.7|14654.7|14666.7|14651.7|14669.7|14654.7|14666.2|14651.2|3
1651666120000|2022-05-04 12:08:40|14664.6|14649.6|14664.2|14649.2|14664.6|14649.6|14663.8|14648.8|0
1651666130000|2022-05-04 12:08:50|14665.1|14650.1|14674.3|14659.3|14676.7|14661.7|14665.1|14650.1|2
1651666140000|2022-05-04 12:09:00|14671.3|14656.3|14671.7|14656.7|14671.7|14656.7|14671.3|14656.3|4
1651666180000|2022-05-04 12:09:40|14675.7|14660.7|14675.7|14660.7|14675.7|14660.7|14675.7|14660.7|2
1651666200000|2022-05-04 12:10:00|14677.7|14662.7|14677.7|14662.7|14677.7|14662.7|14677.7|14662.7|1
1651666210000|2022-05-04 12:10:10|14678.2|14663.2|14678.2|14663.2|14683.4|14668.4|14678.1|14663.1|1
1651666250000|2022-05-04 12:10:50|14677.9|14662.9|14675.8|14660.8|14677.9|14662.9|14675.8|14660.8|1
1651666260000|2022-05-04 12:11:00|14678.2|14663.2|14680.9|14665.9|14681.6|14666.6|14677.7|14662.7|4
1651666270000|2022-05-04 12:11:10|14683.8|14668.8|14686.3|14671.3|14686.3|14671.3|14683.8|14668.8|0
1651666280000|2022-05-04 12:11:20|14685.8|14670.8|14692|14677|14692|14677|14685.3|14670.3|2
1651666300000|2022-05-04 12:11:40|14691.9|14676.9|14691.4|14676.4|14691.9|14676.9|14690.3|14675.3|1
1651666310000|2022-05-04 12:11:50|14691.8|14676.8|14693.1|14678.1|14693.4|14678.4|14689.4|14674.4|2
1651666320000|2022-05-04 12:12:00|14693.8|14678.8|14695|14680|14695.4|14680.4|14693.8|14678.8|1
1651666330000|2022-05-04 12:12:10|14693.4|14678.4|14692.7|14677.7|14693.4|14678.4|14692.7|14677.7|2
1651666340000|2022-05-04 12:12:20|14690.7|14675.7|14690.7|14675.7|14690.7|14675.7|14690.7|14675.7|1
1651666360000|2022-05-04 12:12:40|14701.6|14686.6|14701.8|14686.8|14701.8|14686.8|14701.2|14686.2|21
1651666370000|2022-05-04 12:12:50|14699.6|14684.6|14702.6|14687.6|14704.2|14689.2|14699.6|14684.6|3
1651666380000|2022-05-04 12:13:00|14701.9|14686.9|14699.9|14684.9|14701.9|14686.9|14699.9|14684.9|0
1651666400000|2022-05-04 12:13:20|14699.1|14684.1|14699.1|14684.1|14699.1|14684.1|14699.1|14684.1|0
1651666410000|2022-05-04 12:13:30|14698.2|14683.2|14692.2|14677.2|14698.2|14683.2|14691.8|14676.8|4
1651666420000|2022-05-04 12:13:40|14691.8|14676.8|14692.2|14677.2|14692.2|14677.2|14691.4|14676.4|0
1651666430000|2022-05-04 12:13:50|14691.8|14676.8|14691.7|14676.7|14692.1|14677.1|14691.3|14676.3|0
1651666440000|2022-05-04 12:14:00|14697|14659.5|14697.3|14659.8|14697.3|14666.9|14691.5|14659.5|2
1651666450000|2022-05-04 12:14:10|14691.5|14666.5|14692.3|14667.3|14692.3|14667.3|14691.5|14666.5|1
1651666470000|2022-05-04 12:14:30|14682.9|14667.9|14682.9|14667.9|14682.9|14667.9|14682.9|14667.9|1
1651666480000|2022-05-04 12:14:40|14682.8|14667.8|14682.8|14667.8|14682.8|14667.8|14682.8|14667.8|0
1651666490000|2022-05-04 12:14:50|14680.7|14665.7|14680.7|14665.7|14680.7|14665.7|14680.7|14665.7|1
1651666520000|2022-05-04 12:15:20|14679.9|14664.9|14679.2|14664.2|14680.1|14665.1|14679.2|14664.2|0
1651666530000|2022-05-04 12:15:30|14679.6|14664.6|14679.2|14664.2|14679.7|14664.7|14679.2|14664.2|0
1651666540000|2022-05-04 12:15:40|14678.7|14663.7|14673|14658|14678.7|14663.7|14670.8|14655.8|2
1651666550000|2022-05-04 12:15:50|14673.4|14658.4|14675.9|14660.9|14675.9|14660.9|14669.6|14654.6|4
1651666560000|2022-05-04 12:16:00|14676.5|14661.5|14677.8|14662.8|14677.8|14662.8|14676.5|14661.5|1
1651666570000|2022-05-04 12:16:10|14678.6|14663.6|14681.5|14666.5|14681.5|14666.5|14678.6|14663.6|0
1651666580000|2022-05-04 12:16:20|14681.8|14666.8|14682|14667|14684|14669|14681.8|14666.8|2
1651666590000|2022-05-04 12:16:30|14682.5|14667.5|14684.8|14669.8|14685.7|14670.7|14682.5|14667.5|1
1651666600000|2022-05-04 12:16:40|14686.2|14671.2|14690.6|14675.6|14690.6|14675.6|14685.7|14670.7|0
1651666610000|2022-05-04 12:16:50|14690.9|14675.9|14692.5|14677.5|14692.5|14677.5|14690.9|14675.9|1
1651666620000|2022-05-04 12:17:00|14693.2|14678.2|14701.1|14686.1|14701.5|14686.5|14693.2|14678.2|6
1651666630000|2022-05-04 12:17:10|14700.7|14685.7|14699.1|14684.1|14703.9|14688.9|14699.1|14684.1|3
1651666640000|2022-05-04 12:17:20|14698.9|14683.9|14699.2|14684.2|14701.3|14684.9|14696.9|14676.3|1
1651666650000|2022-05-04 12:17:30|14696.8|14681.8|14696.9|14681.9|14696.9|14681.9|14696.8|14681.8|0
1651666660000|2022-05-04 12:17:40|14696.2|14681.2|14696.4|14681.4|14697.6|14682.6|14696.2|14681.2|0
1651666670000|2022-05-04 12:17:50|14696|14681|14692|14677|14696|14681|14692|14677|2
1651666680000|2022-05-04 12:18:00|14690.5|14675.5|14689.5|14674.5|14690.9|14675.9|14689.5|14674.5|3
1651666690000|2022-05-04 12:18:10|14689|14674|14686.3|14671.3|14689|14674|14686.3|14671.3|0
1651666700000|2022-05-04 12:18:20|14685|14670|14679.7|14664.7|14685.4|14670.4|14679.2|14664.2|0
1651666720000|2022-05-04 12:18:40|14680.2|14665.2|14683.2|14668.2|14683.2|14668.2|14680.2|14665.2|0
1651666740000|2022-05-04 12:19:00|14683.1|14668.1|14683.1|14668.1|14683.1|14668.1|14683.1|14668.1|0
1651666750000|2022-05-04 12:19:10|14684.3|14669.3|14683.1|14668.1|14684.5|14669.5|14680.3|14665.3|5
1651666760000|2022-05-04 12:19:20|14684.1|14669.1|14689|14674|14689|14674|14684.1|14669.1|0
1651666770000|2022-05-04 12:19:30|14688.6|14673.6|14687.3|14672.3|14688.6|14673.6|14687.3|14672.3|0
1651666780000|2022-05-04 12:19:40|14686.8|14671.8|14685|14670|14686.8|14671.8|14684.6|14669.6|1
1651666790000|2022-05-04 12:19:50|14684.4|14669.4|14684|14669|14684.4|14669.4|14684|14669|0
1651666800000|2022-05-04 12:20:00|14688.1|14673.1|14688.1|14673.1|14688.1|14673.1|14688.1|14673.1|1
1651666810000|2022-05-04 12:20:10|14690.5|14675.5|14691|14676|14691|14676|14687.2|14672.2|2
1651666830000|2022-05-04 12:20:30|14691.5|14676.5|14687.2|14672.2|14691.5|14676.5|14687.2|14672.2|2
1651666840000|2022-05-04 12:20:40|14687.1|14672.1|14687.1|14672.1|14687.1|14672.1|14687.1|14672.1|0
1651666860000|2022-05-04 12:21:00|14688.3|14673.3|14687.1|14672.1|14691.5|14676.5|14687.1|14672.1|2
1651666870000|2022-05-04 12:21:10|14685.9|14670.9|14687.6|14672.6|14689.5|14674.5|14685.6|14670.6|0
1651666880000|2022-05-04 12:21:20|14688.5|14673.5|14687.6|14672.6|14688.5|14673.5|14687.6|14672.6|0
1651666890000|2022-05-04 12:21:30|14687.2|14672.2|14688.4|14673.4|14688.4|14673.4|14687.2|14672.2|0
1651666900000|2022-05-04 12:21:40|14687.6|14672.6|14696.6|14681.6|14699|14682.3|14687.6|14672.6|12
1651666910000|2022-05-04 12:21:50|14696.2|14681.2|14696.2|14681.2|14696.2|14681.2|14696.2|14681.2|0
1651666920000|2022-05-04 12:22:00|14699.8|14684.8|14701.2|14686.2|14701.2|14686.2|14699.8|14684.8|1
1651666930000|2022-05-04 12:22:10|14701.8|14686.8|14695.8|14680.8|14701.8|14686.8|14695.8|14680.8|3
1651666940000|2022-05-04 12:22:20|14695.2|14680.2|14694.1|14679.1|14695.2|14680.2|14694.1|14679.1|0
1651666950000|2022-05-04 12:22:30|14694|14679|14694.8|14679.8|14695.2|14680.2|14694|14679|0
1651666960000|2022-05-04 12:22:40|14695.6|14680.6|14706.1|14691.1|14706.1|14691.1|14695.6|14680.6|27
1651666970000|2022-05-04 12:22:50|14706.5|14691.5|14699.6|14684.6|14709.5|14694.5|14699.3|14684.3|6
1651666980000|2022-05-04 12:23:00|14699.9|14684.9|14699.3|14684.3|14700.2|14685.2|14697.8|14682.8|3
1651666990000|2022-05-04 12:23:10|14701.8|14686.8|14698.8|14683.8|14701.8|14686.8|14692.9|14677.9|8
1651667000000|2022-05-04 12:23:20|14699.6|14684.6|14700.5|14685.5|14700.6|14685.6|14699.6|14684.6|0
1651667010000|2022-05-04 12:23:30|14701|14686|14701.9|14686.9|14701.9|14686.9|14698.6|14683.6|1
1651667020000|2022-05-04 12:23:40|14702.4|14687.4|14701.9|14686.9|14703.5|14688.5|14701.5|14686.5|2
1651667030000|2022-05-04 12:23:50|14701.5|14686.5|14710.5|14695.5|14710.5|14695.5|14701.5|14686.5|2
1651667040000|2022-05-04 12:24:00|14710.1|14695.1|14712.7|14697.7|14712.7|14697.7|14710.1|14695.1|3
1651667050000|2022-05-04 12:24:10|14711.3|14696.3|14711|14696|14711.3|14696.3|14711|14696|1
1651667060000|2022-05-04 12:24:20|14711.7|14696.7|14712.7|14697.7|14712.7|14697.7|14710.9|14695.9|0
1651667070000|2022-05-04 12:24:30|14712.3|14697.3|14722.4|14707.4|14722.4|14707.4|14712.3|14697.3|7
1651667080000|2022-05-04 12:24:40|14722.9|14707.9|14718.6|14703.6|14722.9|14707.9|14718.6|14703.6|4
1651667090000|2022-05-04 12:24:50|14718.1|14703.1|14718.1|14703.1|14718.6|14703.6|14718.1|14703.1|2
1651667100000|2022-05-04 12:25:00|14718.5|14703.5|14719.5|14704.5|14719.5|14704.5|14718.5|14703.5|1
1651667110000|2022-05-04 12:25:10|14719.6|14704.6|14722.7|14707.7|14722.7|14707.7|14719.6|14704.6|3
1651667120000|2022-05-04 12:25:20|14723.1|14708.1|14732.1|14717.1|14732.1|14717.1|14723.1|14708.1|16
1651667130000|2022-05-04 12:25:30|14732.5|14717.5|14727.3|14712.3|14732.5|14717.5|14725.2|14710.2|4
1651667140000|2022-05-04 12:25:40|14726.1|14711.1|14728.5|14713.5|14730.1|14715.1|14726.1|14711.1|7
1651667150000|2022-05-04 12:25:50|14728.9|14713.9|14729.7|14714.7|14730.2|14715.2|14728.9|14713.9|2
1651667160000|2022-05-04 12:26:00|14729.8|14714.8|14733.3|14718.3|14734.8|14719.8|14729.8|14714.8|30
1651667180000|2022-05-04 12:26:20|14729.8|14714.8|14729.8|14714.8|14729.8|14714.8|14729.8|14714.8|1
1651667190000|2022-05-04 12:26:30|14729.4|14714.4|14733.6|14718.6|14733.6|14718.6|14729.3|14714.3|12
1651667200000|2022-05-04 12:26:40|14734.5|14719.5|14737|14722|14737|14722|14734|14719|20
1651667210000|2022-05-04 12:26:50|14737.4|14722.4|14732.3|14717.3|14737.5|14722.5|14731.7|14716.7|8
1651667220000|2022-05-04 12:27:00|14730.5|14715.5|14735|14720|14735|14720|14730.5|14715.5|7
1651667230000|2022-05-04 12:27:10|14734.6|14719.6|14739.4|14724.4|14739.4|14724.4|14732.7|14717.7|17
1651667240000|2022-05-04 12:27:20|14740.2|14725.2|14741.6|14726.6|14742|14727|14739.2|14724.2|4
1651667250000|2022-05-04 12:27:30|14741.9|14726.9|14737.9|14722.9|14741.9|14726.9|14737.9|14722.9|3
1651667260000|2022-05-04 12:27:40|14738.3|14723.3|14743.5|14728.5|14743.6|14728.6|14738.3|14723.3|8
1651667270000|2022-05-04 12:27:50|14743.1|14728.1|14741.8|14726.8|14743.1|14728.1|14741.4|14726.4|8
1651667280000|2022-05-04 12:28:00|14742.6|14727.6|14737.4|14722.4|14747.1|14732.1|14737.4|14722.4|13
1651667290000|2022-05-04 12:28:10|14733.6|14718.6|14738.1|14723.1|14738.1|14723.1|14732.4|14717.4|5
1651667300000|2022-05-04 12:28:20|14738.5|14723.5|14740.7|14715.7|14740.7|14724|14736.1|14715.7|1
1651667310000|2022-05-04 12:28:30|14735.3|14720.3|14733.5|14718.5|14736|14721|14732.7|14717.7|0
1651667320000|2022-05-04 12:28:40|14733.1|14718.1|14737.2|14722.2|14737.9|14722.9|14733.1|14718.1|1
1651667330000|2022-05-04 12:28:50|14737.1|14722.1|14734.6|14719.6|14737.1|14722.1|14734.2|14719.2|2
1651667340000|2022-05-04 12:29:00|14735.8|14720.8|14734.5|14719.5|14736.1|14721.1|14734.1|14719.1|0
1651667350000|2022-05-04 12:29:10|14734.9|14719.9|14731.3|14716.3|14734.9|14719.9|14731.3|14716.3|0
1651667360000|2022-05-04 12:29:20|14731.7|14716.7|14731.6|14716.6|14731.7|14716.7|14731.2|14716.2|0
1651667370000|2022-05-04 12:29:30|14731.2|14716.2|14731.2|14716.2|14731.6|14716.6|14731.2|14716.2|0
1651667380000|2022-05-04 12:29:40|14731.6|14716.6|14731.6|14716.6|14731.6|14716.6|14731.6|14716.6|0
1651667390000|2022-05-04 12:29:50|14731.2|14716.2|14731.3|14716.3|14732.2|14717.2|14728.4|14713.4|1
1651667400000|2022-05-04 12:30:00|14734.1|14719.1|14744.4|14729.4|14747.7|14732.7|14734.1|14719.1|24
1651667410000|2022-05-04 12:30:10|14744.3|14729.3|14742.3|14727.3|14745.9|14730.9|14741.9|14726.9|1
1651667420000|2022-05-04 12:30:20|14741.9|14726.9|14726.8|14711.8|14741.9|14726.9|14726|14711|3
1651667430000|2022-05-04 12:30:30|14725.4|14710.4|14723.1|14708.1|14725.8|14710.8|14722.6|14707.6|0
1651667440000|2022-05-04 12:30:40|14723.5|14708.5|14719.9|14704.9|14723.9|14708.9|14719.9|14704.9|8
1651667460000|2022-05-04 12:31:00|14720.1|14705.1|14720|14705|14720.6|14705.6|14720|14705|0
1651667470000|2022-05-04 12:31:10|14715.8|14700.8|14713.4|14698.4|14715.8|14700.8|14713.3|14698.3|1
1651667500000|2022-05-04 12:31:40|14712.2|14697.2|14688.9|14673.9|14712.2|14697.2|14688.9|14673.9|3
1651667510000|2022-05-04 12:31:50|14689.1|14674.1|14696.1|14681.1|14700|14685|14688.3|14673.3|3
1651667520000|2022-05-04 12:32:00|14696.2|14681.2|14694.8|14679.8|14696.2|14681.2|14694.8|14679.8|0
1651667530000|2022-05-04 12:32:10|14694.7|14679.7|14694.5|14679.5|14694.7|14679.7|14694.3|14679.3|0
1651667550000|2022-05-04 12:32:30|14694.2|14679.2|14683.6|14668.6|14694.2|14679.2|14682.7|14667.7|4
1651667560000|2022-05-04 12:32:40|14684.8|14669.8|14674.5|14659.5|14684.8|14669.8|14674.5|14659.5|3
1651667570000|2022-05-04 12:32:50|14669.4|14654.4|14674.1|14659.1|14685.4|14670.4|14669.4|14654.4|7
1651667580000|2022-05-04 12:33:00|14674.5|14659.5|14670.8|14655.8|14676.4|14661.4|14670.8|14655.8|3
1651667590000|2022-05-04 12:33:10|14671.6|14656.6|14658.5|14643.5|14671.6|14656.6|14657.8|14642.8|9
1651667600000|2022-05-04 12:33:20|14658.1|14643.1|14654.3|14639.3|14658.1|14643.1|14654.3|14639.3|2
1651667610000|2022-05-04 12:33:30|14655|14640|14652.1|14637.1|14655|14640|14651.5|14636.5|0
1651667620000|2022-05-04 12:33:40|14651.6|14636.6|14652.1|14637.1|14652.1|14637.1|14651.6|14636.6|0
1651667630000|2022-05-04 12:33:50|14652.3|14637.3|14636.9|14621.9|14652.7|14637.7|14635.7|14620.7|10
1651667640000|2022-05-04 12:34:00|14637.7|14622.7|14632.5|14617.5|14638|14623|14630.3|14615.3|4
1651667650000|2022-05-04 12:34:10|14634.5|14619.5|14644.4|14629.4|14644.4|14629.4|14634.5|14619.5|7
1651667660000|2022-05-04 12:34:20|14645.2|14630.2|14646.1|14631.1|14646.1|14631.1|14645.2|14630.2|0
1651667670000|2022-05-04 12:34:30|14645.7|14630.7|14643.3|14628.3|14645.7|14630.7|14643.3|14628.3|0
1651667680000|2022-05-04 12:34:40|14642.7|14627.7|14658.2|14643.2|14658.2|14643.2|14642.7|14627.7|7
1651667690000|2022-05-04 12:34:50|14657.6|14642.6|14655.2|14640.2|14657.6|14642.6|14655.2|14640.2|1
1651667700000|2022-05-04 12:35:00|14656.8|14641.8|14658|14643|14658|14643|14656.4|14641.4|0
1651667710000|2022-05-04 12:35:10|14658.3|14643.3|14658.3|14643.3|14658.7|14643.7|14658.3|14643.3|0
1651667730000|2022-05-04 12:35:30|14658.4|14643.4|14659.5|14644.5|14661.5|14646.5|14658.4|14643.4|5
1651667740000|2022-05-04 12:35:40|14660.3|14645.3|14659.1|14644.1|14660.3|14645.3|14659.1|14644.1|0
1651667750000|2022-05-04 12:35:50|14659.6|14644.6|14659.5|14644.5|14660|14645|14658.7|14643.7|0
1651667760000|2022-05-04 12:36:00|14659.9|14644.9|14660.3|14645.3|14660.3|14645.3|14659.9|14644.9|0
1651667770000|2022-05-04 12:36:10|14665.9|14650.9|14679.3|14654.3|14679.3|14654.3|14665.9|14650.9|3
1651667790000|2022-05-04 12:36:30|14679.9|14654.9|14674.3|14649.3|14679.9|14654.9|14674.3|14649.3|0
1651667800000|2022-05-04 12:36:40|14669.8|14654.8|14675.1|14660.1|14675.1|14660.1|14669.8|14654.8|0
1651667810000|2022-05-04 12:36:50|14675|14660|14674.9|14659.9|14679.2|14664.2|14674.9|14659.9|1
1651667820000|2022-05-04 12:37:00|14676.5|14661.5|14670.9|14655.9|14679.3|14664.3|14670.9|14655.9|1
1651667830000|2022-05-04 12:37:10|14670.4|14655.4|14685.6|14670.6|14698.7|14683.7|14669.9|14651.8|30
1651667840000|2022-05-04 12:37:20|14686.4|14671.4|14694.5|14679.5|14700.9|14685.9|14686.4|14671.4|61
1651667850000|2022-05-04 12:37:30|14694.6|14679.6|14695.4|14680.4|14695.8|14680.8|14694.6|14679.6|0
1651667860000|2022-05-04 12:37:40|14695.3|14680.3|14693.3|14678.3|14700.4|14685.4|14693.3|14678.3|1
1651667870000|2022-05-04 12:37:50|14692.5|14677.5|14693.3|14678.3|14693.7|14678.7|14692.5|14677.5|2
1651667880000|2022-05-04 12:38:00|14694.5|14679.5|14699.5|14684.5|14699.5|14684.5|14694.5|14679.5|1
1651667890000|2022-05-04 12:38:10|14698.8|14683.8|14699.3|14684.3|14699.3|14684.3|14694.8|14679.8|0
1651667910000|2022-05-04 12:38:30|14699.9|14684.9|14705.2|14690.2|14710.6|14693|14699.9|14684.9|3
1651667920000|2022-05-04 12:38:40|14704.4|14689.4|14700.8|14685.8|14704.4|14689.4|14700.4|14685.4|1
1651667930000|2022-05-04 12:38:50|14700.7|14685.7|14705.6|14690.6|14705.6|14690.6|14700.7|14685.7|1
1651667940000|2022-05-04 12:39:00|14705.5|14690.5|14704.3|14689.3|14705.5|14690.5|14704.3|14689.3|0
1651667950000|2022-05-04 12:39:10|14703.9|14688.9|14703.1|14688.1|14703.9|14688.9|14703.1|14688.1|0
1651667960000|2022-05-04 12:39:20|14703.3|14688.3|14700.8|14685.8|14703.3|14688.3|14700.8|14685.8|0
1651667970000|2022-05-04 12:39:30|14700.4|14685.4|14696.4|14681.4|14700.4|14685.4|14695.2|14680.2|0
1651667980000|2022-05-04 12:39:40|14697.2|14682.2|14697.2|14682.2|14697.2|14682.2|14697.2|14682.2|1
1651667990000|2022-05-04 12:39:50|14697.6|14682.6|14698.4|14683.4|14698.4|14683.4|14697.6|14682.6|0
1651668000000|2022-05-04 12:40:00|14698.3|14683.3|14699.1|14684.1|14699.1|14684.1|14698.3|14683.3|0
1651668010000|2022-05-04 12:40:10|14698.7|14683.7|14696.6|14681.6|14698.7|14683.7|14695.2|14680.2|1
1651668020000|2022-05-04 12:40:20|14696.4|14681.4|14696.4|14681.4|14696.4|14681.4|14696.4|14681.4|1
1651668030000|2022-05-04 12:40:30|14696|14681|14696.5|14681.5|14696.5|14681.5|14696|14681|0
1651668040000|2022-05-04 12:40:40|14697.8|14682.8|14697.8|14682.8|14697.8|14682.8|14697.8|14682.8|1
1651668050000|2022-05-04 12:40:50|14698.2|14683.2|14698.2|14683.2|14698.2|14683.2|14698.2|14683.2|0
1651668060000|2022-05-04 12:41:00|14700.8|14685.8|14699.6|14684.6|14700.8|14685.8|14699.2|14684.2|2
1651668070000|2022-05-04 12:41:10|14699.2|14684.2|14690.9|14675.9|14699.2|14684.2|14690.9|14675.9|1
1651668080000|2022-05-04 12:41:20|14690.4|14675.4|14690.5|14675.5|14691.8|14676.8|14690.4|14675.4|0
1651668090000|2022-05-04 12:41:30|14690.4|14675.4|14690.1|14675.1|14690.4|14675.4|14690.1|14675.1|1
1651668100000|2022-05-04 12:41:40|14690.5|14675.5|14690.1|14675.1|14690.5|14675.5|14690.1|14675.1|1
1651668120000|2022-05-04 12:42:00|14690.6|14675.6|14691.1|14676.1|14691.1|14676.1|14690.6|14675.6|0
1651668130000|2022-05-04 12:42:10|14690.5|14675.5|14690.2|14675.2|14690.5|14675.5|14690.2|14675.2|1
1651668150000|2022-05-04 12:42:30|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|14689.7|14674.7|0
1651668160000|2022-05-04 12:42:40|14689.6|14674.6|14691.2|14676.2|14691.2|14676.2|14689.6|14674.6|0
1651668170000|2022-05-04 12:42:50|14691.6|14676.6|14691.6|14676.6|14691.6|14676.6|14691.6|14676.6|0
1651668180000|2022-05-04 12:43:00|14692|14677|14707.1|14692.1|14708|14693|14692|14677|7
1651668190000|2022-05-04 12:43:10|14707|14692|14706.1|14691.1|14707|14692|14706.1|14691.1|1
1651668200000|2022-05-04 12:43:20|14704.5|14689.5|14703.6|14688.6|14704.5|14689.5|14700.3|14685.3|1
1651668230000|2022-05-04 12:43:50|14710.1|14695.1|14709.4|14694.4|14710.1|14695.1|14707.9|14692.9|2
1651668240000|2022-05-04 12:44:00|14709|14694|14711|14696|14711|14696|14709|14694|0
1651668250000|2022-05-04 12:44:10|14730.2|14705.2|14732|14717|14745.7|14717|14723.9|14703.2|55
1651668270000|2022-05-04 12:44:30|14731.6|14716.6|14733.6|14718.6|14733.6|14718.6|14731.6|14716.6|0
1651668280000|2022-05-04 12:44:40|14733.5|14718.5|14733.5|14718.5|14733.5|14718.5|14733.5|14718.5|0
1651668290000|2022-05-04 12:44:50|14733.6|14718.6|14733.6|14718.6|14733.6|14718.6|14733.6|14718.6|1
1651668300000|2022-05-04 12:45:00|14733.3|14718.3|14737|14722|14738.8|14723.8|14733.3|14718.3|5
1651668310000|2022-05-04 12:45:10|14737.3|14722.3|14733.3|14718.3|14737.4|14722.4|14732.9|14717.9|1
1651668320000|2022-05-04 12:45:20|14734.1|14719.1|14734.1|14719.1|14734.1|14719.1|14734.1|14719.1|0
1651668330000|2022-05-04 12:45:30|14734.5|14719.5|14734.5|14719.5|14734.5|14719.5|14734.5|14719.5|0
1651668350000|2022-05-04 12:45:50|14734.1|14719.1|14733.7|14718.7|14734.1|14719.1|14733.7|14718.7|2
1651668360000|2022-05-04 12:46:00|14734.5|14719.5|14736|14721|14736|14721|14734.5|14719.5|0
1651668380000|2022-05-04 12:46:20|14736.1|14721.1|14765.5|14750.5|14767.1|14752.1|14736.1|14721.1|11
1651668390000|2022-05-04 12:46:30|14765.6|14750.6|14809.4|14784.4|14810.6|14793.2|14765.6|14750.6|32
1651668400000|2022-05-04 12:46:40|14808.6|14783.6|14794.7|14779.7|14808.6|14789|14794.2|14779.2|13
1651668410000|2022-05-04 12:46:50|14794.2|14779.2|14794.3|14779.3|14796.9|14781.9|14794.2|14779.2|4
1651668420000|2022-05-04 12:47:00|14780.7|14765.7|14803.9|14788.9|14816.4|14793.5|14778.7|14763.7|37
1651668430000|2022-05-04 12:47:10|14798.5|14783.5|14796.3|14771.3|14806.6|14791.6|14796.3|14771.3|8
1651668440000|2022-05-04 12:47:20|14795.5|14770.5|14784.6|14769.6|14795.5|14774.5|14784.6|14765.6|3
1651668450000|2022-05-04 12:47:30|14784.2|14769.2|14784.1|14769.1|14787.6|14772.6|14784.1|14769.1|1
1651668460000|2022-05-04 12:47:40|14784|14769|14782.7|14767.7|14784|14769|14782.6|14767.6|1
1651668470000|2022-05-04 12:47:50|14782.2|14767.2|14781.8|14766.8|14782.2|14767.2|14781.8|14766.8|1
1651668480000|2022-05-04 12:48:00|14785.2|14760.2|14775.5|14760.5|14785.2|14764.2|14775.5|14759.2|0
1651668490000|2022-05-04 12:48:10|14775.8|14760.8|14775.3|14760.3|14775.8|14760.8|14775.3|14760.3|1
1651668500000|2022-05-04 12:48:20|14772.4|14757.4|14761.7|14746.7|14772.4|14757.4|14761.7|14746.7|5
1651668510000|2022-05-04 12:48:30|14761.3|14746.3|14764.9|14749.9|14764.9|14749.9|14760.9|14745.9|0
1651668520000|2022-05-04 12:48:40|14765.5|14750.5|14765.4|14750.4|14768.4|14753.4|14765.4|14750.4|6
1651668530000|2022-05-04 12:48:50|14768.4|14753.4|14778.4|14763.4|14778.4|14763.4|14768.4|14753.4|4
1651668540000|2022-05-04 12:49:00|14782.6|14767.6|14782.6|14767.6|14782.6|14767.6|14782.6|14767.6|1
1651668550000|2022-05-04 12:49:10|14782.7|14767.7|14782.7|14767.7|14782.7|14767.7|14782.7|14767.7|0
1651668580000|2022-05-04 12:49:40|14782.6|14767.6|14782.6|14767.6|14782.6|14767.6|14782.6|14767.6|1
1651668600000|2022-05-04 12:50:00|14782.5|14767.5|14783.6|14768.6|14783.6|14768.6|14782.5|14767.5|1
1651668610000|2022-05-04 12:50:10|14783.7|14768.7|14783.7|14768.7|14783.7|14768.7|14783.7|14768.7|0
1651668620000|2022-05-04 12:50:20|14784.9|14769.9|14790.8|14775.8|14794.2|14779.2|14784.9|14769.9|6
1651668630000|2022-05-04 12:50:30|14790.9|14775.9|14786.4|14771.4|14790.9|14775.9|14786.4|14771.4|3
1651668640000|2022-05-04 12:50:40|14785.9|14770.9|14780.7|14765.7|14786.2|14771.2|14780.2|14765.2|3
1651668650000|2022-05-04 12:50:50|14780.3|14765.3|14775.9|14738.4|14786.7|14765.3|14772|14738.4|4
1651668670000|2022-05-04 12:51:10|14775.8|14738.3|14776.3|14738.8|14776.3|14738.8|14775.8|14738.3|0
1651668680000|2022-05-04 12:51:20|14777.1|14739.6|14772.4|14747.4|14777.9|14747.4|14772.4|14739.6|0
1651668690000|2022-05-04 12:51:30|14765|14750|14765|14750|14765|14750|14765|14750|0
1651668700000|2022-05-04 12:51:40|14764.3|14749.3|14764.3|14749.3|14764.3|14749.3|14764.3|14749.3|0
1651668710000|2022-05-04 12:51:50|14764.7|14749.7|14764.7|14749.7|14764.7|14749.7|14764.7|14749.7|0
1651668720000|2022-05-04 12:52:00|14765.5|14750.5|14766|14751|14766|14751|14765.5|14750.5|3
1651668730000|2022-05-04 12:52:10|14766.4|14751.4|14786.8|14749.3|14786.8|14752.4|14766.4|14748.9|7
1651668740000|2022-05-04 12:52:20|14785.3|14760.3|14782.8|14767.8|14785.5|14770.5|14782.8|14760.3|6
1651668750000|2022-05-04 12:52:30|14781.1|14766.1|14785.5|14770.5|14788.9|14770.9|14781.1|14763.9|1
1651668760000|2022-05-04 12:52:40|14785.9|14770.9|14787.9|14772.9|14788.4|14773.4|14785.9|14770.9|10
1651668770000|2022-05-04 12:52:50|14788.4|14773.4|14782.2|14767.2|14788.4|14773.4|14780.5|14765.5|4
1651668790000|2022-05-04 12:53:10|14784.7|14769.7|14794.9|14779.9|14794.9|14779.9|14784.7|14769.7|2
1651668800000|2022-05-04 12:53:20|14795.3|14780.3|14806.6|14769.1|14806.6|14782.4|14792.7|14769.1|30
1651668810000|2022-05-04 12:53:30|14801.9|14776.9|14810.8|14795.8|14811.2|14796.2|14797.6|14776.9|56
1651668820000|2022-05-04 12:53:40|14810.7|14795.7|14832.6|14817.6|14834.9|14819.5|14810.7|14795.7|43
1651668830000|2022-05-04 12:53:50|14833.6|14818.6|14837.1|14822.1|14840.9|14825.9|14833.2|14815.2|31
1651668840000|2022-05-04 12:54:00|14834.2|14819.2|14837.4|14822.4|14838.2|14823.2|14834.2|14819.2|3
1651668850000|2022-05-04 12:54:10|14837.2|14822.2|14838.5|14823.5|14840.5|14825.5|14835.1|14820.1|5
1651668860000|2022-05-04 12:54:20|14839.3|14824.3|14843.9|14828.9|14843.9|14828.9|14839.3|14824.3|8
1651668870000|2022-05-04 12:54:30|14844.3|14829.3|14837.1|14822.1|14845.4|14830.4|14837.1|14822.1|32
1651668880000|2022-05-04 12:54:40|14836.7|14821.7|14837.5|14822.5|14837.5|14822.5|14836.7|14821.7|1
1651668890000|2022-05-04 12:54:50|14837.8|14822.8|14834.7|14819.7|14837.8|14822.8|14834.7|14819.7|2
1651668900000|2022-05-04 12:55:00|14835|14820|14835|14820|14835|14820|14835|14820|0
1651668920000|2022-05-04 12:55:20|14835.4|14820.4|14835.8|14820.8|14835.8|14820.8|14835.4|14820.4|0
1651668930000|2022-05-04 12:55:30|14835.9|14820.9|14837.1|14822.1|14838.3|14823.3|14835.9|14820.9|1
1651668940000|2022-05-04 12:55:40|14838|14823|14836.9|14821.9|14839.5|14824.5|14836.9|14821.9|16
1651668950000|2022-05-04 12:55:50|14841.4|14826.4|14839.6|14824.6|14841.6|14826.6|14838.8|14823.8|5
1651668960000|2022-05-04 12:56:00|14838|14823|14840|14825|14840|14825|14838|14823|0
1651668970000|2022-05-04 12:56:10|14837.2|14822.2|14834.7|14819.7|14837.2|14822.2|14830.6|14815.6|7
1651668980000|2022-05-04 12:56:20|14834.3|14819.3|14825.9|14810.9|14834.7|14819.7|14825.4|14810.4|1
1651668990000|2022-05-04 12:56:30|14826.7|14811.7|14823.5|14808.5|14827.6|14812.6|14822.6|14807.6|3
1651669000000|2022-05-04 12:56:40|14823.2|14808.2|14813.3|14798.3|14823.9|14808.9|14813.3|14798.3|5
1651669010000|2022-05-04 12:56:50|14814.8|14799.8|14820.5|14805.5|14820.5|14805.5|14814.8|14799.8|2
1651669020000|2022-05-04 12:57:00|14820.9|14805.9|14817.8|14802.8|14820.9|14805.9|14816.2|14801.2|3
1651669030000|2022-05-04 12:57:10|14818.2|14803.2|14818.7|14803.7|14818.7|14803.7|14816.5|14801.5|2
1651669050000|2022-05-04 12:57:30|14815.5|14800.5|14815.9|14800.9|14815.9|14800.9|14810|14795|13
1651669060000|2022-05-04 12:57:40|14815.7|14800.7|14815.2|14800.2|14816.1|14801.1|14815.2|14800.2|0
1651669070000|2022-05-04 12:57:50|14814.8|14799.8|14810.7|14795.7|14814.8|14799.8|14810.7|14795.7|4
1651669080000|2022-05-04 12:58:00|14810.4|14795.4|14801.8|14786.8|14810.4|14795.4|14801.7|14786.7|3
1651669090000|2022-05-04 12:58:10|14802.2|14787.2|14800.4|14785.4|14802.4|14787.4|14800.4|14785.4|4
1651669100000|2022-05-04 12:58:20|14801.6|14786.6|14809.6|14794.6|14809.6|14794.6|14801.6|14786.6|10
1651669110000|2022-05-04 12:58:30|14809.9|14794.9|14804.6|14789.6|14809.9|14794.9|14804.2|14789.2|3
1651669120000|2022-05-04 12:58:40|14806.2|14791.2|14804.7|14779.7|14807.8|14792.8|14795.9|14776|11
1651669130000|2022-05-04 12:58:50|14805.5|14780.5|14798|14783|14805.5|14788.3|14798|14780.2|1
1651669140000|2022-05-04 12:59:00|14797.8|14782.8|14800.5|14785.5|14800.5|14785.5|14795.1|14780.1|0
1651669160000|2022-05-04 12:59:20|14800.2|14785.2|14772.6|14757.6|14800.2|14785.2|14772.2|14753.3|16
1651669170000|2022-05-04 12:59:30|14772.2|14757.2|14771.8|14756.8|14772.6|14757.6|14771.8|14756.8|0
1651669180000|2022-05-04 12:59:40|14771.6|14756.6|14773.2|14748.2|14773.2|14756.6|14770.8|14748.2|6
1651669190000|2022-05-04 12:59:50|14764.7|14749.7|14763.7|14748.7|14764.7|14749.7|14763.7|14748.7|1
1651669200000|2022-05-04 13:00:00|14764.1|14749.1|14768.4|14753.4|14769.3|14754.3|14763.8|14748.8|6
1651669210000|2022-05-04 13:00:10|14768.8|14753.8|14768.4|14753.4|14768.8|14753.8|14768.4|14753.4|0
1651669230000|2022-05-04 13:00:30|14764.9|14749.9|14760.4|14745.4|14764.9|14749.9|14760.4|14745.4|3
1651669240000|2022-05-04 13:00:40|14760|14745|14760.1|14745.1|14760.1|14745.1|14754.8|14739.8|5
1651669250000|2022-05-04 13:00:50|14764.6|14739.6|14729.1|14714.1|14764.6|14744|14725.7|14710.7|37
1651669260000|2022-05-04 13:01:00|14728.7|14713.7|14730.7|14715.7|14731.1|14716.1|14728.6|14713.6|1
1651669270000|2022-05-04 13:01:10|14729.9|14714.9|14733.8|14718.8|14733.8|14718.8|14729.5|14714.5|3
1651669280000|2022-05-04 13:01:20|14733.5|14718.5|14723.9|14708.9|14733.5|14718.5|14723.9|14708.9|10
1651669290000|2022-05-04 13:01:30|14723.8|14708.8|14723.7|14708.7|14723.8|14708.8|14723.7|14708.7|1
1651669300000|2022-05-04 13:01:40|14724.1|14709.1|14724.1|14709.1|14724.1|14709.1|14724.1|14709.1|0
1651669320000|2022-05-04 13:02:00|14722.5|14707.5|14735.5|14710.5|14735.5|14710.5|14721.1|14706.1|6
1651669330000|2022-05-04 13:02:10|14727.7|14712.7|14725.5|14710.5|14727.7|14712.7|14725.5|14710.5|2
1651669370000|2022-05-04 13:02:50|14725|14710|14725|14710|14725|14710|14725|14710|0
1651669380000|2022-05-04 13:03:00|14721.4|14706.4|14723.1|14708.1|14723.8|14708.8|14720.4|14705.4|6
1651669410000|2022-05-04 13:03:30|14722.6|14707.6|14723.4|14708.4|14723.4|14708.4|14722.6|14707.6|0
1651669420000|2022-05-04 13:03:40|14729.4|14714.4|14726.1|14711.1|14729.4|14714.4|14726.1|14711.1|7
1651669430000|2022-05-04 13:03:50|14726.9|14711.9|14726.9|14711.9|14726.9|14711.9|14726.9|14711.9|1
1651669440000|2022-05-04 13:04:00|14726.5|14711.5|14727.4|14712.4|14727.4|14712.4|14726.5|14711.5|0
1651669460000|2022-05-04 13:04:20|14738.8|14713.8|14752.7|14737.7|14754.3|14739.3|14735.4|14713.8|17
1651669470000|2022-05-04 13:04:30|14753.9|14738.9|14748.7|14733.7|14753.9|14738.9|14748.7|14733.7|2
1651669480000|2022-05-04 13:04:40|14748.2|14733.2|14748.1|14733.1|14748.5|14733.5|14748.1|14733.1|0
1651669490000|2022-05-04 13:04:50|14745.6|14730.6|14740.6|14725.6|14745.6|14730.6|14740.6|14725.6|2
1651669500000|2022-05-04 13:05:00|14737.9|14722.9|14739.3|14724.3|14739.3|14724.3|14737.9|14722.9|1
1651669520000|2022-05-04 13:05:20|14738.8|14723.8|14737.9|14722.9|14738.8|14723.8|14737.9|14722.9|2
1651669530000|2022-05-04 13:05:30|14737.8|14722.8|14737.8|14722.8|14737.8|14722.8|14737.8|14722.8|0
1651669540000|2022-05-04 13:05:40|14737.1|14722.1|14737.1|14722.1|14737.1|14722.1|14737.1|14722.1|0
1651669550000|2022-05-04 13:05:50|14738.3|14723.3|14738.3|14723.3|14738.3|14723.3|14738.3|14723.3|0
1651669560000|2022-05-04 13:06:00|14738.7|14723.7|14742.5|14727.5|14743.5|14728.5|14738.7|14723.7|3
1651669570000|2022-05-04 13:06:10|14742.1|14727.1|14741.5|14726.5|14743.2|14728.2|14741.5|14726.5|1
1651669580000|2022-05-04 13:06:20|14741|14726|14741|14726|14741|14726|14741|14726|0
1651669590000|2022-05-04 13:06:30|14740.5|14725.5|14740.5|14725.5|14740.5|14725.5|14740.5|14725.5|0
1651669600000|2022-05-04 13:06:40|14743.7|14728.7|14746|14731|14750.7|14735.7|14743.7|14728.7|5
1651669610000|2022-05-04 13:06:50|14748.5|14733.5|14748.5|14733.5|14749.3|14734.3|14748.5|14733.5|0
1651669620000|2022-05-04 13:07:00|14748.9|14733.9|14748.4|14733.4|14749.5|14734.5|14748.4|14733.4|3
1651669630000|2022-05-04 13:07:10|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|0
1651669640000|2022-05-04 13:07:20|14742.9|14727.9|14747.5|14732.5|14747.5|14732.5|14742.7|14727.7|7
1651669680000|2022-05-04 13:08:00|14749.5|14734.5|14761.3|14746.3|14761.3|14746.3|14749.5|14734.5|2
1651669690000|2022-05-04 13:08:10|14762.5|14747.5|14760.6|14745.6|14762.6|14747.6|14760.6|14745.6|3
1651669700000|2022-05-04 13:08:20|14761|14746|14761|14746|14761|14746|14761|14746|0
1651669710000|2022-05-04 13:08:30|14760.6|14745.6|14763|14748|14763.8|14748.8|14760.6|14745.6|1
1651669740000|2022-05-04 13:09:00|14762.6|14747.6|14757|14742|14762.6|14747.6|14755|14740|1
1651669750000|2022-05-04 13:09:10|14756.2|14741.2|14747.2|14732.2|14757.2|14742.2|14747.2|14732.2|5
1651669760000|2022-05-04 13:09:20|14746|14731|14743.1|14728.1|14746.1|14731.1|14743.1|14728.1|0
1651669780000|2022-05-04 13:09:40|14743.3|14728.3|14742.3|14727.3|14743.3|14728.3|14742.3|14727.3|0
1651669790000|2022-05-04 13:09:50|14741.9|14726.9|14736.5|14721.5|14741.9|14726.9|14736.5|14721.5|2
1651669800000|2022-05-04 13:10:00|14735.9|14720.9|14746.8|14731.8|14754|14731.8|14735.9|14720.9|7
1651669810000|2022-05-04 13:10:10|14746.7|14731.7|14747.7|14732.7|14747.7|14732.7|14746.7|14731.7|0
1651669820000|2022-05-04 13:10:20|14748.8|14733.8|14748.7|14733.7|14751.1|14736.1|14748.7|14733.7|0
1651669830000|2022-05-04 13:10:30|14748.6|14733.6|14751|14736|14755.4|14740.4|14748.6|14733.6|4
1651669840000|2022-05-04 13:10:40|14750.3|14735.3|14756.8|14741.8|14756.8|14741.8|14750.3|14735.3|1
1651669850000|2022-05-04 13:10:50|14757.3|14742.3|14757.9|14742.9|14757.9|14742.9|14756.4|14741.4|0
1651669860000|2022-05-04 13:11:00|14758.3|14743.3|14760.4|14745.4|14760.4|14745.4|14757.4|14742.4|0
1651669870000|2022-05-04 13:11:10|14759.2|14744.2|14757.7|14742.7|14759.2|14744.2|14757.7|14742.7|1
1651669880000|2022-05-04 13:11:20|14759.3|14744.3|14759.3|14744.3|14759.7|14744.7|14759.3|14744.3|0
1651669900000|2022-05-04 13:11:40|14757.7|14742.7|14744.6|14729.6|14757.7|14742.7|14744.2|14729.2|3
1651669910000|2022-05-04 13:11:50|14748.6|14733.6|14748.3|14733.3|14748.6|14733.6|14748.3|14733.3|0
1651669920000|2022-05-04 13:12:00|14749.8|14734.8|14749.4|14734.4|14749.8|14734.8|14749.4|14734.4|0
1651669930000|2022-05-04 13:12:10|14748.7|14733.7|14750|14735|14750|14735|14748.7|14733.7|2
1651669950000|2022-05-04 13:12:30|14749.7|14734.7|14749.7|14734.7|14749.7|14734.7|14749.7|14734.7|0
1651669960000|2022-05-04 13:12:40|14749.3|14734.3|14749.3|14734.3|14749.3|14734.3|14749.3|14734.3|3
1651669970000|2022-05-04 13:12:50|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|1
1651669980000|2022-05-04 13:13:00|14748.9|14733.9|14748.9|14733.9|14748.9|14733.9|14748.9|14733.9|0
1651670010000|2022-05-04 13:13:30|14748.3|14733.3|14748.3|14733.3|14748.3|14733.3|14748.3|14733.3|0
1651670020000|2022-05-04 13:13:40|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|0
1651670030000|2022-05-04 13:13:50|14748.1|14733.1|14748.1|14733.1|14748.1|14733.1|14748.1|14733.1|1
1651670040000|2022-05-04 13:14:00|14755.2|14740.2|14767.7|14752.7|14768.9|14753.9|14754.8|14739.8|12
1651670060000|2022-05-04 13:14:20|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|0
1651670070000|2022-05-04 13:14:30|14767.5|14752.5|14768.7|14753.7|14768.7|14753.7|14767.5|14752.5|0
1651670080000|2022-05-04 13:14:40|14770.3|14755.3|14772.6|14757.6|14775.1|14760.1|14770.3|14755.3|8
1651670090000|2022-05-04 13:14:50|14766.5|14751.5|14770.1|14755.1|14770.1|14755.1|14766.5|14751.5|2
1651670100000|2022-05-04 13:15:00|14769.7|14754.7|14768.8|14753.8|14770.6|14755.6|14768.8|14753.8|1
1651670110000|2022-05-04 13:15:10|14768|14753|14769.3|14744.3|14769.5|14753|14766.7|14741.7|1
1651670120000|2022-05-04 13:15:20|14770.8|14745.8|14765.3|14750.3|14771.1|14751.1|14765.3|14745.8|1
1651670150000|2022-05-04 13:15:50|14765.8|14750.8|14765.8|14750.8|14765.8|14750.8|14765.4|14750.4|0
1651670160000|2022-05-04 13:16:00|14765.6|14750.6|14765.4|14750.4|14765.6|14750.6|14765.4|14750.4|22
1651670170000|2022-05-04 13:16:10|14765.3|14750.3|14765.3|14750.3|14765.3|14750.3|14765.3|14750.3|0
1651670180000|2022-05-04 13:16:20|14766.1|14751.1|14766.3|14751.3|14766.3|14751.3|14766.1|14751.1|0
1651670190000|2022-05-04 13:16:30|14765.9|14750.9|14763|14748|14765.9|14750.9|14763|14748|0
1651670200000|2022-05-04 13:16:40|14763.5|14748.5|14763.4|14748.4|14763.5|14748.5|14762.2|14747.2|0
1651670210000|2022-05-04 13:16:50|14762.6|14747.6|14761.4|14746.4|14763|14748|14761.4|14746.4|0
1651670220000|2022-05-04 13:17:00|14760.6|14745.6|14768.9|14753.9|14768.9|14753.9|14760.6|14745.6|2
1651670230000|2022-05-04 13:17:10|14768.5|14753.5|14771|14756|14771|14756|14766.9|14751.9|0
1651670240000|2022-05-04 13:17:20|14771.3|14756.3|14766.4|14751.4|14771.3|14756.3|14766.4|14751.4|3
1651670250000|2022-05-04 13:17:30|14765.8|14750.8|14770.3|14755.3|14770.3|14755.3|14765.8|14750.8|4
1651670260000|2022-05-04 13:17:40|14770.4|14755.4|14770.4|14755.4|14770.4|14755.4|14770.4|14755.4|0
1651670280000|2022-05-04 13:18:00|14770|14755|14765.8|14750.8|14770|14755|14765.8|14750.8|1
1651670290000|2022-05-04 13:18:10|14765|14750|14763|14748|14765|14750|14763|14748|0
1651670300000|2022-05-04 13:18:20|14763.3|14748.3|14754.4|14739.4|14763.3|14748.3|14754.4|14739.4|1
1651670310000|2022-05-04 13:18:30|14754.3|14739.3|14752.6|14737.6|14754.3|14739.3|14752.2|14737.2|1
1651670320000|2022-05-04 13:18:40|14753.1|14738.1|14755.8|14740.8|14756.2|14741.2|14752.8|14737.8|1
1651670330000|2022-05-04 13:18:50|14756.3|14741.3|14763.4|14748.4|14763.4|14748.4|14756.3|14741.3|4
1651670340000|2022-05-04 13:19:00|14763.8|14748.8|14765.8|14750.8|14766.6|14751.6|14763.8|14748.8|1
1651670370000|2022-05-04 13:19:30|14766.2|14751.2|14770.4|14755.4|14770.4|14755.4|14765.8|14750.8|0
1651670380000|2022-05-04 13:19:40|14770.8|14755.8|14768.1|14753.1|14770.8|14755.8|14767.4|14752.4|0
1651670390000|2022-05-04 13:19:50|14768.8|14753.8|14767.2|14752.2|14768.8|14753.8|14767.2|14752.2|0
1651670400000|2022-05-04 13:20:00|14770|14755|14770.8|14755.8|14770.8|14755.8|14770|14755|0
1651670410000|2022-05-04 13:20:10|14771.7|14756.7|14760.9|14745.9|14771.7|14756.7|14760.9|14743.4|13
1651670420000|2022-05-04 13:20:20|14759.2|14744.2|14760|14745|14760|14745|14759.2|14744.2|0
1651670440000|2022-05-04 13:20:40|14759.9|14744.9|14764.3|14749.3|14764.3|14749.3|14759.9|14744.9|1
1651670510000|2022-05-04 13:21:50|14770.9|14745.9|14770.9|14745.9|14770.9|14745.9|14770.9|14745.9|0
1651670520000|2022-05-04 13:22:00|14772.1|14747.1|14772.1|14747.1|14772.1|14747.1|14772.1|14747.1|1
1651670530000|2022-05-04 13:22:10|14771.9|14746.9|14771.9|14746.9|14771.9|14746.9|14771.9|14746.9|0
1651670590000|2022-05-04 13:23:10|14771.7|14746.7|14771.7|14746.7|14771.7|14746.7|14771.7|14746.7|0
1651670600000|2022-05-04 13:23:20|14781.3|14766.3|14783.2|14768.2|14784.5|14769.5|14781.3|14766.3|4
1651670610000|2022-05-04 13:23:30|14781.5|14766.5|14808.4|14770.9|14808.4|14770.9|14781.5|14757.5|39
1651670620000|2022-05-04 13:23:40|14809.5|14772|14808.3|14770.8|14809.5|14772|14808.3|14770.8|0
1651670630000|2022-05-04 13:23:50|14801.9|14776.9|14795.1|14780.1|14801.9|14783.1|14795.1|14776.9|0
1651670640000|2022-05-04 13:24:00|14795.5|14780.5|14799.5|14784.5|14800.7|14785.7|14795.5|14780.5|0
1651670650000|2022-05-04 13:24:10|14799.1|14784.1|14798.1|14783.1|14799.1|14784.1|14798.1|14783.1|0
1651670660000|2022-05-04 13:24:20|14797.7|14782.7|14791.7|14776.7|14797.7|14782.7|14791.7|14776.7|1
1651670670000|2022-05-04 13:24:30|14791.3|14776.3|14786.6|14771.6|14791.3|14776.3|14786.6|14771.6|0
1651670680000|2022-05-04 13:24:40|14786.1|14771.1|14782.8|14767.8|14786.1|14771.1|14782.8|14767.8|1
1651670690000|2022-05-04 13:24:50|14782.2|14767.2|14780.4|14765.4|14782.2|14767.2|14780.4|14765.4|0
1651670700000|2022-05-04 13:25:00|14780|14765|14780.3|14765.3|14780.3|14765.3|14779.3|14764.3|0
1651670710000|2022-05-04 13:25:10|14779.7|14764.7|14779.4|14764.4|14780.2|14765.2|14779.4|14764.4|0
1651670720000|2022-05-04 13:25:20|14779|14764|14778.4|14763.4|14779|14764|14778.4|14763.4|0
1651670730000|2022-05-04 13:25:30|14777.9|14762.9|14777.4|14762.4|14777.9|14762.9|14777.4|14762.4|0
1651670740000|2022-05-04 13:25:40|14777|14762|14776.4|14761.4|14777|14762|14776.4|14761.4|0
1651670750000|2022-05-04 13:25:50|14776.7|14761.7|14777.9|14762.9|14777.9|14762.9|14776.7|14761.7|2
1651670760000|2022-05-04 13:26:00|14777.8|14762.8|14781.1|14766.1|14781.5|14766.5|14777.8|14762.8|2
1651670770000|2022-05-04 13:26:10|14781.5|14766.5|14781.5|14766.5|14781.5|14766.5|14781.5|14766.5|0
1651670790000|2022-05-04 13:26:30|14781.7|14766.7|14780.8|14765.8|14781.7|14766.7|14780.8|14765.8|0
1651670800000|2022-05-04 13:26:40|14780|14765|14781.2|14766.2|14781.2|14766.2|14780|14765|2
1651670810000|2022-05-04 13:26:50|14780.8|14765.8|14778.6|14763.6|14780.8|14765.8|14778.6|14763.6|1
1651670820000|2022-05-04 13:27:00|14778.5|14763.5|14777.4|14762.4|14778.5|14763.5|14777.4|14762.4|0
1651670830000|2022-05-04 13:27:10|14777|14762|14776.9|14761.9|14777|14762|14776.9|14761.9|0
1651670870000|2022-05-04 13:27:50|14780|14765|14780|14765|14780|14765|14780|14765|1
1651670880000|2022-05-04 13:28:00|14780.4|14765.4|14779.7|14764.7|14788.1|14768.9|14779.7|14762.1|0
1651670890000|2022-05-04 13:28:10|14782.1|14767.1|14785.7|14770.7|14789.3|14770.7|14782.1|14764.3|1
1651670900000|2022-05-04 13:28:20|14786.7|14771.7|14790.3|14775.3|14790.5|14775.5|14786.7|14771.7|0
1651670910000|2022-05-04 13:28:30|14790.7|14775.7|14791.7|14776.7|14792.7|14777.7|14790.7|14775.7|0
1651670940000|2022-05-04 13:29:00|14795.2|14780.2|14786.3|14771.3|14795.2|14780.2|14785.9|14770.9|1
1651670950000|2022-05-04 13:29:10|14786.2|14771.2|14789.7|14774.7|14790.5|14775.5|14786.2|14771.2|0
1651670960000|2022-05-04 13:29:20|14790.7|14775.7|14792.7|14777.7|14793.7|14778.7|14790.7|14775.7|4
1651670970000|2022-05-04 13:29:30|14792.5|14777.5|14792.6|14777.6|14792.6|14777.6|14792.2|14777.2|0
1651670980000|2022-05-04 13:29:40|14793.4|14778.4|14793.5|14778.5|14793.5|14778.5|14793.4|14778.4|0
1651671000000|2022-05-04 13:30:00|14793.1|14778.1|14778.7|14763.7|14793.3|14778.3|14777.2|14762.2|6
1651671010000|2022-05-04 13:30:10|14778.5|14763.5|14769|14754|14778.5|14763.5|14769|14754|4
1651671020000|2022-05-04 13:30:20|14768.6|14753.6|14764.8|14749.8|14779.2|14753.6|14762.6|14740.8|4
1651671030000|2022-05-04 13:30:30|14764.7|14749.7|14771.7|14756.7|14775.8|14756.9|14763.2|14748.2|2
1651671040000|2022-05-04 13:30:40|14772.1|14757.1|14772.7|14757.7|14772.7|14757.7|14771.2|14756.2|0
1651671050000|2022-05-04 13:30:50|14773.7|14758.7|14774|14759|14774.4|14759.4|14773|14758|2
1651671060000|2022-05-04 13:31:00|14774.8|14759.8|14779.2|14764.2|14779.2|14764.2|14774.8|14759.8|10
1651671070000|2022-05-04 13:31:10|14779.6|14764.6|14779.6|14764.6|14779.6|14764.6|14779.6|14764.6|4
1651671080000|2022-05-04 13:31:20|14780|14765|14780.1|14765.1|14780.1|14765.1|14780|14765|0
1651671090000|2022-05-04 13:31:30|14770|14755|14770|14755|14770|14755|14770|14755|1
1651671100000|2022-05-04 13:31:40|14771.7|14756.7|14769|14754|14772.6|14757.6|14769|14754|2
1651671110000|2022-05-04 13:31:50|14768.6|14753.6|14769.3|14754.3|14769.3|14754.3|14768.6|14753.6|0
1651671120000|2022-05-04 13:32:00|14769.5|14754.5|14770.7|14755.7|14772.6|14757.6|14769.5|14754.5|1
1651671130000|2022-05-04 13:32:10|14774.8|14759.8|14771.9|14756.9|14774.8|14759.8|14771.9|14756.9|2
1651671140000|2022-05-04 13:32:20|14769.9|14754.9|14771.9|14756.9|14771.9|14756.9|14769.9|14754.9|5
1651671150000|2022-05-04 13:32:30|14769.9|14754.9|14769.9|14754.9|14769.9|14754.9|14769.1|14754.1|1
1651671160000|2022-05-04 13:32:40|14768.3|14753.3|14767.5|14752.5|14768.3|14753.3|14767.5|14752.5|0
1651671170000|2022-05-04 13:32:50|14766|14751|14764.7|14749.7|14766|14751|14764.7|14749.7|1
1651671180000|2022-05-04 13:33:00|14758.3|14743.3|14769.6|14754.6|14769.6|14754.6|14758.3|14743.3|7
1651671220000|2022-05-04 13:33:40|14771.7|14756.7|14760.5|14745.5|14772.1|14757.1|14760.4|14745.4|8
1651671230000|2022-05-04 13:33:50|14761.3|14746.3|14753.4|14738.4|14762.2|14747.2|14752.7|14737.7|8
1651671240000|2022-05-04 13:34:00|14752.7|14737.7|14742.7|14727.7|14753.1|14738.1|14739.1|14724.1|27
1651671250000|2022-05-04 13:34:10|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|6
1651671260000|2022-05-04 13:34:20|14749.2|14734.2|14749.7|14734.7|14749.7|14734.7|14749.2|14734.2|2
1651671270000|2022-05-04 13:34:30|14744.8|14729.8|14742.8|14727.8|14744.9|14729.9|14742.8|14727.8|1
1651671280000|2022-05-04 13:34:40|14742.2|14727.2|14742.2|14727.2|14742.2|14727.2|14742.2|14727.2|2
1651671290000|2022-05-04 13:34:50|14743.6|14728.6|14744.9|14729.9|14754.4|14734.4|14743.6|14728.6|3
1651671300000|2022-05-04 13:35:00|14746.9|14731.9|14749.9|14734.9|14750.4|14735.4|14742.9|14727.9|4
1651671310000|2022-05-04 13:35:10|14741.4|14726.4|14748.9|14733.9|14751.3|14736.3|14741.4|14726.4|3
1651671320000|2022-05-04 13:35:20|14749|14734|14751.5|14736.5|14753.6|14738.6|14749|14734|1
1651671330000|2022-05-04 13:35:30|14751.4|14736.4|14760.9|14745.9|14760.9|14745.9|14751.4|14736.4|6
1651671340000|2022-05-04 13:35:40|14759.7|14744.7|14757.4|14742.4|14762.1|14747.1|14755.9|14740.9|3
1651671360000|2022-05-04 13:36:00|14757.3|14742.3|14757.7|14742.7|14757.7|14742.7|14757.3|14742.3|0
1651671370000|2022-05-04 13:36:10|14757.4|14742.4|14754.5|14739.5|14757.4|14742.4|14753.2|14738.2|5
1651671390000|2022-05-04 13:36:30|14753.5|14738.5|14753.5|14738.5|14753.5|14738.5|14753.5|14738.5|0
1651671410000|2022-05-04 13:36:50|14753.1|14738.1|14753|14738|14753.1|14738.1|14753|14738|0
1651671420000|2022-05-04 13:37:00|14752.6|14737.6|14763.4|14748.4|14763.5|14748.5|14752.5|14737.5|9
1651671430000|2022-05-04 13:37:10|14763.1|14748.1|14761.9|14746.9|14763.1|14748.1|14761.9|14746.9|0
1651671450000|2022-05-04 13:37:30|14759|14744|14758.5|14743.5|14759|14744|14758.5|14743.5|6
1651671480000|2022-05-04 13:38:00|14762.9|14747.9|14763.4|14748.4|14763.4|14748.4|14762.9|14747.9|9
1651671490000|2022-05-04 13:38:10|14763.5|14748.5|14763.4|14748.4|14763.9|14748.9|14763.4|14748.4|1
1651671510000|2022-05-04 13:38:30|14763.3|14748.3|14762.3|14747.3|14763.3|14748.3|14762.3|14747.3|0
1651671520000|2022-05-04 13:38:40|14761.7|14746.7|14766.9|14751.9|14767|14752|14761.7|14746.7|11
1651671530000|2022-05-04 13:38:50|14775.5|14760.5|14776|14761|14776.7|14761.7|14775.2|14760.2|3
1651671540000|2022-05-04 13:39:00|14776.2|14761.2|14776.2|14761.2|14777.2|14762.2|14776.2|14761.2|0
1651671550000|2022-05-04 13:39:10|14775|14760|14780.2|14765.2|14780.6|14765.6|14774.3|14759.3|3
1651671560000|2022-05-04 13:39:20|14779.3|14764.3|14779.6|14764.6|14780.1|14765.1|14778.3|14763.3|2
1651671570000|2022-05-04 13:39:30|14779.9|14764.9|14785.6|14770.6|14786.2|14771.2|14779.9|14764.9|17
1651671580000|2022-05-04 13:39:40|14786|14771|14794.9|14779.9|14794.9|14779.9|14786|14771|11
1651671590000|2022-05-04 13:39:50|14794.5|14779.5|14792.5|14777.5|14795.3|14780.3|14792.5|14777.5|2
1651671600000|2022-05-04 13:40:00|14783.7|14768.7|14783.7|14768.7|14784.9|14769.9|14780.5|14765.5|23
1651671610000|2022-05-04 13:40:10|14784.4|14769.4|14785.6|14770.6|14785.6|14770.6|14780|14765|4
1651671620000|2022-05-04 13:40:20|14785.1|14770.1|14780.9|14765.9|14785.1|14770.1|14777.8|14762.8|11
1651671630000|2022-05-04 13:40:30|14780.5|14765.5|14781|14766|14782.3|14767.3|14780|14765|0
1651671640000|2022-05-04 13:40:40|14780.8|14765.8|14780.8|14765.8|14780.8|14765.8|14780.8|14765.8|0
1651671660000|2022-05-04 13:41:00|14781.6|14766.6|14784.9|14769.9|14784.9|14769.9|14781|14766|1
1651671670000|2022-05-04 13:41:10|14784.6|14769.6|14784.4|14769.4|14784.6|14769.6|14784.4|14769.4|1
1651671690000|2022-05-04 13:41:30|14784|14769|14783.5|14768.5|14784|14769|14783.5|14768.5|0
1651671700000|2022-05-04 13:41:40|14783.3|14768.3|14783.3|14768.3|14783.3|14768.3|14783.3|14768.3|0
1651671710000|2022-05-04 13:41:50|14782.8|14767.8|14785.7|14770.7|14786.1|14771.1|14782.4|14767.4|5
1651671720000|2022-05-04 13:42:00|14785.8|14770.8|14798.3|14783.3|14798.7|14783.7|14785.8|14770.8|9
1651671730000|2022-05-04 13:42:10|14798.7|14783.7|14790.2|14775.2|14798.7|14783.7|14789.8|14774.8|8
1651671740000|2022-05-04 13:42:20|14789.8|14774.8|14789.8|14774.8|14790.3|14775.3|14789.3|14774.3|0
1651671750000|2022-05-04 13:42:30|14786.3|14771.3|14786.3|14771.3|14786.3|14771.3|14786.3|14771.3|1
1651671760000|2022-05-04 13:42:40|14784.8|14769.8|14780.9|14765.9|14784.8|14769.8|14780.5|14765.5|2
1651671770000|2022-05-04 13:42:50|14789|14774|14790.8|14775.8|14790.8|14775.8|14789|14774|3
1651671780000|2022-05-04 13:43:00|14790.3|14775.3|14789|14774|14790.8|14775.8|14785.5|14770.5|3
1651671790000|2022-05-04 13:43:10|14794.2|14779.2|14797.5|14782.5|14802.4|14787.4|14794.2|14779.2|18
1651671800000|2022-05-04 13:43:20|14798.8|14783.8|14797.6|14782.6|14798.8|14783.8|14796.9|14781.9|0
1651671810000|2022-05-04 13:43:30|14797.8|14782.8|14799.1|14784.1|14799.1|14784.1|14797.8|14782.8|1
1651671820000|2022-05-04 13:43:40|14798.9|14783.9|14794.8|14779.8|14798.9|14783.9|14794.8|14779.8|8
1651671830000|2022-05-04 13:43:50|14794.4|14779.4|14785.9|14770.9|14794.4|14779.4|14785.9|14770.9|2
1651671840000|2022-05-04 13:44:00|14786.3|14771.3|14789.6|14774.6|14789.6|14774.6|14786.3|14771.3|11
1651671850000|2022-05-04 13:44:10|14789.8|14774.8|14775.3|14760.3|14789.8|14774.8|14774.9|14759.9|15
1651671860000|2022-05-04 13:44:20|14774.9|14759.9|14775.7|14760.7|14775.7|14760.7|14774.9|14759.9|1
1651671870000|2022-05-04 13:44:30|14775.8|14760.8|14775.8|14760.8|14775.8|14760.8|14775.8|14760.8|0
1651671900000|2022-05-04 13:45:00|14776.2|14761.2|14771.3|14756.3|14776.2|14761.2|14771.3|14756.3|5
1651671910000|2022-05-04 13:45:10|14773.3|14758.3|14764|14749|14773.3|14758.3|14762.4|14747.4|15
1651671920000|2022-05-04 13:45:20|14763.5|14748.5|14766|14751|14766|14751|14763.5|14748.5|1
1651671930000|2022-05-04 13:45:30|14766.3|14751.3|14760.4|14745.4|14766.3|14751.3|14759.7|14744.7|7
1651671940000|2022-05-04 13:45:40|14760|14745|14759.3|14744.3|14760.1|14745.1|14758.5|14743.5|2
1651671950000|2022-05-04 13:45:50|14758.8|14743.8|14758|14743|14760|14745|14758|14743|4
1651671960000|2022-05-04 13:46:00|14758.1|14743.1|14752.9|14737.9|14758.1|14743.1|14752.5|14737.5|13
1651671970000|2022-05-04 13:46:10|14753.2|14738.2|14752.5|14737.5|14753.2|14738.2|14751.2|14736.2|10
1651672000000|2022-05-04 13:46:40|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|14748.5|14733.5|1
1651672010000|2022-05-04 13:46:50|14747.3|14732.3|14735.2|14720.2|14747.3|14732.3|14735.2|14720.2|16
1651672020000|2022-05-04 13:47:00|14735.3|14720.3|14735.2|14720.2|14735.6|14720.6|14734.3|14719.3|8
1651672030000|2022-05-04 13:47:10|14735.6|14720.6|14735.1|14720.1|14735.6|14720.6|14732.8|14717.8|4
1651672040000|2022-05-04 13:47:20|14735.2|14720.2|14732|14717|14735.2|14720.2|14732|14717|2
1651672050000|2022-05-04 13:47:30|14732.4|14717.4|14730.6|14715.6|14733.2|14718.2|14730.6|14715.6|4
1651672060000|2022-05-04 13:47:40|14733.8|14718.8|14733.8|14718.8|14734.8|14719.8|14733.5|14718.5|19
1651672070000|2022-05-04 13:47:50|||||||||2
1651672080000|2022-05-04 13:48:00|14733|14718|14733|14718|14733|14718|14733|14718|2
1651672090000|2022-05-04 13:48:10|14731.3|14716.3|14731.2|14716.2|14732.5|14717.5|14730.9|14715.9|5
1651672100000|2022-05-04 13:48:20|14732.1|14717.1|14731.3|14716.3|14733.3|14718.3|14731.3|14716.3|0
1651672110000|2022-05-04 13:48:30|14726.4|14711.4|14726|14711|14726.4|14711.4|14726|14711|3
1651672120000|2022-05-04 13:48:40|14725.9|14710.9|14726.1|14711.1|14726.8|14711.8|14725.5|14710.5|9
1651672130000|2022-05-04 13:48:50|14726.7|14711.7|14744.1|14719.1|14744.1|14719.1|14726.7|14711.7|18
1651672140000|2022-05-04 13:49:00|14741.8|14726.8|14743.2|14728.2|14743.2|14728.2|14740.8|14725.8|11
1651672150000|2022-05-04 13:49:10|14742.5|14727.5|14749.5|14734.5|14750.5|14735.5|14742.5|14727.5|2
1651672170000|2022-05-04 13:49:30|14749.4|14734.4|14757.6|14742.6|14758.2|14743.2|14749.4|14734.4|3
1651672190000|2022-05-04 13:49:50|14758.4|14743.4|14758.4|14743.4|14758.4|14743.4|14758.4|14743.4|1
1651672200000|2022-05-04 13:50:00|14768.2|14753.2|14770.7|14755.7|14770.7|14755.7|14767.1|14752.1|5
1651672210000|2022-05-04 13:50:10|14770.8|14755.8|14771.1|14756.1|14771.5|14756.5|14767|14752|2
1651672220000|2022-05-04 13:50:20|14772.5|14757.5|14772.5|14757.5|14772.5|14757.5|14770|14755|3
1651672230000|2022-05-04 13:50:30|14777.3|14762.3|14777.3|14762.3|14777.3|14762.3|14776.1|14761.1|1
1651672260000|2022-05-04 13:51:00|14777.5|14762.5|14788.6|14773.6|14789.2|14774.2|14777.5|14762.5|7
1651672270000|2022-05-04 13:51:10|14788.2|14773.2|14789.5|14774.5|14790.8|14775.8|14788.2|14773.2|2
1651672280000|2022-05-04 13:51:20|14789.2|14774.2|14789.2|14774.2|14789.2|14774.2|14789.2|14774.2|1
1651672290000|2022-05-04 13:51:30|14787.1|14772.1|14789.1|14774.1|14789.1|14774.1|14787.1|14772.1|1
1651672300000|2022-05-04 13:51:40|14788.7|14773.7|14776.1|14761.1|14788.7|14773.7|14776.1|14761.1|4
1651672310000|2022-05-04 13:51:50|14775.6|14760.6|14770.8|14755.8|14778.6|14763.6|14768.2|14753.2|8
1651672320000|2022-05-04 13:52:00|14769.9|14754.9|14771.4|14756.4|14771.4|14756.4|14769.4|14754.4|4
1651672330000|2022-05-04 13:52:10|14771.6|14756.6|14771.7|14756.7|14772.5|14757.5|14771.6|14756.6|7
1651672340000|2022-05-04 13:52:20|14771.8|14756.8|14777.9|14740.4|14777.9|14756.8|14771.5|14740|6
1651672350000|2022-05-04 13:52:30|14772.1|14747.1|14772|14747|14777.9|14747.1|14772|14740.4|6
1651672360000|2022-05-04 13:52:40|14762.8|14747.8|14746.4|14731.4|14762.8|14747.8|14746.4|14728.1|6
1651672370000|2022-05-04 13:52:50|||||||||2
1651672380000|2022-05-04 13:53:00|14746.3|14731.3|14752.2|14737.2|14753|14738|14746.3|14731.3|7
1651672390000|2022-05-04 13:53:10|14752.3|14737.3|14747.6|14732.6|14753.1|14738.1|14747.6|14732.6|8
1651672400000|2022-05-04 13:53:20|14759.4|14744.4|14757.4|14742.4|14759.4|14744.4|14757.4|14742.4|10
1651672420000|2022-05-04 13:53:40|14756.7|14741.7|14749.3|14734.3|14756.7|14741.7|14749.3|14734.3|3
1651672430000|2022-05-04 13:53:50|14748.9|14733.9|14755.6|14740.6|14755.6|14740.6|14748.9|14733.9|11
1651672440000|2022-05-04 13:54:00|14755.7|14740.7|14759.7|14744.7|14759.7|14744.7|14755.7|14740.7|2
1651672450000|2022-05-04 13:54:10|14758.9|14743.9|14749.9|14734.9|14758.9|14743.9|14749.9|14734.9|1
1651672470000|2022-05-04 13:54:30|14751.1|14736.1|14751.1|14736.1|14751.1|14736.1|14751.1|14736.1|1
1651672480000|2022-05-04 13:54:40|14755.5|14740.5|14756.6|14741.6|14756.9|14741.9|14755.5|14740.5|6
1651672490000|2022-05-04 13:54:50|14756.2|14741.2|14756.7|14741.7|14756.7|14741.7|14756.2|14741.2|1
1651672500000|2022-05-04 13:55:00|14755.2|14740.2|14753|14738|14755.2|14740.2|14749.8|14734.8|4
1651672510000|2022-05-04 13:55:10|14752.5|14737.5|14761.2|14746.2|14761.2|14746.2|14752.5|14737.5|3
1651672520000|2022-05-04 13:55:20|14760.9|14745.9|14761|14746|14761.6|14746.6|14758.4|14743.4|3
1651672530000|2022-05-04 13:55:30|14763|14748|14773.4|14758.4|14773.4|14758.4|14763|14748|0
1651672540000|2022-05-04 13:55:40|14774|14759|14783.8|14768.8|14783.8|14768.8|14772|14757|15
1651672550000|2022-05-04 13:55:50|14783.4|14768.4|14783|14768|14783.8|14768.8|14782.2|14767.2|0
1651672560000|2022-05-04 13:56:00|14783.8|14768.8|14781|14766|14783.8|14768.8|14781|14766|0
1651672570000|2022-05-04 13:56:10|14780.6|14765.6|14773.7|14758.7|14780.6|14765.6|14771|14756|6
1651672580000|2022-05-04 13:56:20|14773.3|14758.3|14773.3|14758.3|14774.1|14759.1|14773|14758|1
1651672590000|2022-05-04 13:56:30|14772.9|14757.9|14772.9|14757.9|14772.9|14757.9|14772.9|14757.9|3
1651672600000|2022-05-04 13:56:40|14769|14744|14766.2|14751.2|14769|14752.1|14766.2|14744|2
1651672610000|2022-05-04 13:56:50|14767.4|14752.4|14767.2|14752.2|14767.9|14752.9|14766.3|14751.3|0
1651672620000|2022-05-04 13:57:00|14767.1|14752.1|14770.5|14755.5|14773.2|14758.2|14767.1|14752.1|6
1651672630000|2022-05-04 13:57:10|14770.1|14755.1|14771.7|14756.7|14771.7|14756.7|14768.9|14753.9|1
1651672640000|2022-05-04 13:57:20|14770.5|14755.5|14772.5|14757.5|14772.5|14757.5|14770.5|14755.5|3
1651672670000|2022-05-04 13:57:50|14774.2|14759.2|14776.4|14761.4|14776.4|14761.4|14773.9|14758.9|1
1651672680000|2022-05-04 13:58:00|14776.5|14761.5|14777.3|14762.3|14777.3|14762.3|14776.5|14761.5|0
1651672690000|2022-05-04 13:58:10|14785.6|14770.6|14786.1|14771.1|14786.1|14771.1|14785.6|14770.6|1
1651672700000|2022-05-04 13:58:20|14785.7|14770.7|14792.3|14777.3|14792.7|14777.7|14785.7|14770.7|9
1651672710000|2022-05-04 13:58:30|14791.9|14776.9|14794.1|14779.1|14794.1|14779.1|14789.5|14774.5|2
1651672720000|2022-05-04 13:58:40|14793.7|14778.7|14791.7|14776.7|14793.7|14778.7|14791.7|14776.7|3
1651672730000|2022-05-04 13:58:50|14793.3|14778.3|14791.3|14776.3|14793.3|14778.3|14791.3|14776.3|4
1651672740000|2022-05-04 13:59:00|14791.7|14776.7|14791.7|14776.7|14791.7|14776.7|14791.7|14776.7|0
1651672750000|2022-05-04 13:59:10|14791.6|14776.6|14780.3|14765.3|14791.6|14776.6|14780.2|14765.2|2
1651672760000|2022-05-04 13:59:20|14779.8|14764.8|14776|14761|14779.8|14764.8|14776|14761|2
1651672770000|2022-05-04 13:59:30|14776.4|14761.4|14776.5|14761.5|14776.5|14761.5|14776.4|14761.4|4
1651672790000|2022-05-04 13:59:50|14776.1|14761.1|14777.3|14762.3|14777.3|14762.3|14776.1|14761.1|3
1651672800000|2022-05-04 14:00:00|14777.7|14762.7|14777.3|14762.3|14778.1|14763.1|14776.9|14761.9|2
1651672810000|2022-05-04 14:00:10|14777.4|14762.4|14778.2|14763.2|14778.6|14763.6|14777.4|14762.4|6
1651672830000|2022-05-04 14:00:30|14778.3|14763.3|14778.8|14763.8|14778.8|14763.8|14778.3|14763.3|2
1651672840000|2022-05-04 14:00:40|14778|14763|14778.4|14763.4|14778.4|14763.4|14777.2|14762.2|3
1651672860000|2022-05-04 14:01:00|14778.5|14763.5|14777|14762|14778.5|14763.5|14775|14760|4
1651672870000|2022-05-04 14:01:10|14777.8|14762.8|14777.8|14762.8|14777.8|14762.8|14777.8|14762.8|6
1651672890000|2022-05-04 14:01:30|14777.9|14762.9|14777.9|14762.9|14777.9|14762.9|14777.9|14762.9|1
1651672920000|2022-05-04 14:02:00|14777.5|14762.5|14777.5|14762.5|14777.5|14762.5|14777.5|14762.5|2
1651672930000|2022-05-04 14:02:10|14777.9|14762.9|14778|14763|14778|14763|14777.9|14762.9|0
1651672940000|2022-05-04 14:02:20|||||||||1
1651672950000|2022-05-04 14:02:30|14775.6|14760.6|14776|14761|14776|14761|14775.6|14760.6|4
1651672960000|2022-05-04 14:02:40|14775.6|14760.6|14774.8|14759.8|14775.6|14760.6|14774.8|14759.8|1
1651672970000|2022-05-04 14:02:50|14775.2|14760.2|14774.4|14759.4|14775.2|14760.2|14774.4|14759.4|3
1651672980000|2022-05-04 14:03:00|14774.5|14759.5|14769.3|14754.3|14774.5|14759.5|14769.3|14754.3|5
1651673000000|2022-05-04 14:03:20|14769|14754|14768.2|14753.2|14769|14754|14767.4|14752.4|1
1651673010000|2022-05-04 14:03:30|14768.6|14753.6|14768.6|14753.6|14768.6|14753.6|14768.6|14753.6|2
1651673040000|2022-05-04 14:04:00|14768.8|14753.8|14769|14754|14769.3|14754.3|14768.8|14753.8|2
1651673050000|2022-05-04 14:04:10|14769.8|14754.8|14769.7|14754.7|14769.8|14754.8|14769.7|14754.7|0
1651673060000|2022-05-04 14:04:20|||||||||2
1651673070000|2022-05-04 14:04:30|14776.2|14761.2|14776.9|14761.9|14776.9|14761.9|14776.2|14761.2|8
1651673080000|2022-05-04 14:04:40|14776.5|14761.5|14776.2|14761.2|14776.9|14761.9|14775.8|14760.8|0
1651673090000|2022-05-04 14:04:50|14775.8|14760.8|14776.6|14761.6|14777.4|14762.4|14775.8|14760.8|3
1651673100000|2022-05-04 14:05:00|14777|14762|14777.4|14762.4|14777.4|14762.4|14777|14762|2
1651673110000|2022-05-04 14:05:10|14777.5|14762.5|14777.5|14762.5|14777.5|14762.5|14777.5|14762.5|2
1651673120000|2022-05-04 14:05:20|14777.8|14762.8|14777.4|14762.4|14777.8|14762.8|14774.2|14759.2|2
1651673130000|2022-05-04 14:05:30|14777|14762|14777|14762|14777|14762|14777|14762|1
1651673140000|2022-05-04 14:05:40|14777.1|14762.1|14777.1|14762.1|14777.1|14762.1|14777.1|14762.1|0
1651673160000|2022-05-04 14:06:00|14777.2|14762.2|14786|14771|14786|14771|14777.2|14762.2|4
1651673170000|2022-05-04 14:06:10|14787.6|14772.6|14783|14768|14787.6|14772.6|14782.6|14767.6|5
1651673180000|2022-05-04 14:06:20|14783.8|14768.8|14785|14770|14785|14770|14783.8|14768.8|0
1651673190000|2022-05-04 14:06:30|14785.1|14770.1|14785.1|14770.1|14785.1|14770.1|14785.1|14770.1|0
1651673210000|2022-05-04 14:06:50|14789.8|14774.8|14795.1|14780.1|14795.2|14780.2|14789.8|14774.8|21
1651673220000|2022-05-04 14:07:00|14795.2|14780.2|14793.9|14778.9|14796.8|14781.8|14791.1|14776.1|9
1651673230000|2022-05-04 14:07:10|14794|14779|14792.6|14777.6|14794|14779|14791.9|14776.9|0
1651673250000|2022-05-04 14:07:30|14792.3|14777.3|14792.7|14777.7|14792.7|14777.7|14792.3|14777.3|1
1651673260000|2022-05-04 14:07:40|14792.4|14777.4|14791.5|14776.5|14792.4|14777.4|14791.5|14776.5|1
1651673280000|2022-05-04 14:08:00|14787.5|14772.5|14786.8|14771.8|14787.5|14772.5|14785.6|14770.6|2
1651673300000|2022-05-04 14:08:20|14786.3|14771.3|14788.1|14773.1|14788.5|14773.5|14785.8|14770.8|3
1651673310000|2022-05-04 14:08:30|||||||||1
1651673340000|2022-05-04 14:09:00|14787.7|14772.7|14787.7|14772.7|14787.7|14772.7|14787.7|14772.7|1
1651673350000|2022-05-04 14:09:10|14789|14774|14789|14774|14789|14774|14789|14774|1
1651673370000|2022-05-04 14:09:30|14789.3|14774.3|14787.7|14772.7|14789.4|14774.4|14787.7|14772.7|1
1651673380000|2022-05-04 14:09:40|14788.1|14773.1|14788.7|14773.7|14788.7|14773.7|14788.1|14773.1|2
1651673390000|2022-05-04 14:09:50|14789.1|14774.1|14788.6|14773.6|14789.2|14774.2|14788.6|14773.6|2
1651673400000|2022-05-04 14:10:00|14788.7|14773.7|14789.2|14774.2|14789.2|14774.2|14788.7|14773.7|2
1651673410000|2022-05-04 14:10:10|14789.3|14774.3|14789.3|14774.3|14789.3|14774.3|14789.3|14774.3|1
1651673420000|2022-05-04 14:10:20|14788.5|14773.5|14784.9|14769.9|14788.5|14773.5|14783.1|14768.1|7
1651673430000|2022-05-04 14:10:30|14784.8|14769.8|14784.8|14769.8|14784.8|14769.8|14784.8|14769.8|0
1651673470000|2022-05-04 14:11:10|14784.4|14769.4|14784.4|14769.4|14784.4|14769.4|14784.4|14769.4|1
1651673480000|2022-05-04 14:11:20|14784.8|14769.8|14784.9|14769.9|14784.9|14769.9|14784.8|14769.8|3
1651673490000|2022-05-04 14:11:30|14785.7|14770.7|14789.9|14774.9|14789.9|14774.9|14785.7|14770.7|1
1651673500000|2022-05-04 14:11:40|14790.8|14775.8|14790.4|14775.4|14790.8|14775.8|14790.4|14775.4|1
1651673510000|2022-05-04 14:11:50|14797.8|14782.8|14796.8|14781.8|14797.8|14782.8|14796.8|14781.8|2
1651673520000|2022-05-04 14:12:00|14796.4|14781.4|14804.6|14789.6|14804.6|14789.6|14796.1|14781.1|21
1651673530000|2022-05-04 14:12:10|14805.4|14790.4|14809.6|14794.6|14819.6|14804.6|14805.4|14790.4|13
1651673540000|2022-05-04 14:12:20|14808|14793|14805.7|14790.7|14808|14793|14805.7|14790.7|0
1651673550000|2022-05-04 14:12:30|14805.3|14790.3|14797|14782|14805.3|14790.3|14797|14782|0
1651673560000|2022-05-04 14:12:40|14801.4|14786.4|14800.6|14785.6|14801.4|14786.4|14800.6|14785.6|3
1651673570000|2022-05-04 14:12:50|14798.2|14783.2|14797.3|14782.3|14798.2|14783.2|14797.3|14782.3|1
1651673580000|2022-05-04 14:13:00|14798.9|14783.9|14800.2|14785.2|14800.2|14785.2|14798.9|14783.9|0
1651673590000|2022-05-04 14:13:10|14800.3|14785.3|14800.3|14785.3|14800.3|14785.3|14800.3|14785.3|1
1651673600000|2022-05-04 14:13:20|14800.2|14785.2|14799|14784|14800.2|14785.2|14799|14784|2
1651673620000|2022-05-04 14:13:40|14799.1|14784.1|14799.1|14784.1|14799.1|14784.1|14799.1|14784.1|0
1651673630000|2022-05-04 14:13:50|14799.9|14784.9|14813|14798|14813|14798|14799.9|14784.9|5
1651673640000|2022-05-04 14:14:00|14811.4|14796.4|14812.3|14797.3|14812.3|14797.3|14810.6|14795.6|1
1651673650000|2022-05-04 14:14:10|14812.7|14797.7|14806.7|14791.7|14812.7|14797.7|14806.7|14791.7|1
1651673670000|2022-05-04 14:14:30|14806.6|14791.6|14802.5|14787.5|14806.6|14791.6|14802.5|14787.5|3
1651673680000|2022-05-04 14:14:40|14802|14787|14799.6|14784.6|14802|14787|14799.6|14784.6|1
1651673690000|2022-05-04 14:14:50|14798.1|14783.1|14796.4|14781.4|14798.6|14783.6|14795.2|14780.2|0
1651673700000|2022-05-04 14:15:00|14796.5|14781.5|14794.6|14779.6|14796.9|14781.9|14789.8|14774.8|13
1651673710000|2022-05-04 14:15:10|14795|14780|14793.7|14778.7|14795|14780|14793.6|14778.6|0
1651673730000|2022-05-04 14:15:30|14794.1|14779.1|14793.2|14778.2|14794.1|14779.1|14793.2|14778.2|0
1651673740000|2022-05-04 14:15:40|14792.6|14777.6|14794|14779|14794|14779|14792.6|14777.6|0
1651673790000|2022-05-04 14:16:30|14794.4|14779.4|14794.4|14779.4|14794.4|14779.4|14794.4|14779.4|0
1651673800000|2022-05-04 14:16:40|14793.8|14778.8|14793.8|14778.8|14793.8|14778.8|14793.8|14778.8|0
1651673810000|2022-05-04 14:16:50|14792.6|14777.6|14792.4|14777.4|14792.7|14777.7|14791.8|14776.8|0
1651673830000|2022-05-04 14:17:10|14791.8|14776.8|14793.3|14778.3|14793.3|14778.3|14791.8|14776.8|0
1651673840000|2022-05-04 14:17:20|14792.6|14777.6|14803.8|14788.8|14803.8|14788.8|14792.6|14777.6|5
1651673850000|2022-05-04 14:17:30|14802.6|14787.6|14799.4|14784.4|14803.8|14788.8|14799.4|14784.4|3
1651673870000|2022-05-04 14:17:50|14799.8|14784.8|14799|14784|14800.2|14785.2|14799|14784|1
1651673880000|2022-05-04 14:18:00|14800.2|14785.2|14812.8|14797.8|14813.3|14798.3|14800.2|14785.2|12
1651673890000|2022-05-04 14:18:10|14812.4|14797.4|14809.6|14794.6|14812.9|14797.9|14807.7|14792.7|8
1651673900000|2022-05-04 14:18:20|14810.8|14795.8|14809.2|14794.2|14814|14799|14809.2|14794.2|7
1651673910000|2022-05-04 14:18:30|14808.2|14793.2|14802.8|14787.8|14808.2|14793.2|14802.8|14787.8|1
1651673920000|2022-05-04 14:18:40|14801.9|14786.9|14804|14789|14807.4|14792.4|14801.9|14786.9|7
1651673930000|2022-05-04 14:18:50|14803.6|14788.6|14803.5|14788.5|14803.6|14788.6|14803.5|14788.5|0
1651673940000|2022-05-04 14:19:00|14803.9|14788.9|14803.9|14788.9|14803.9|14788.9|14803.9|14788.9|0
1651673950000|2022-05-04 14:19:10|14803.4|14788.4|14802.9|14787.9|14803.4|14788.4|14802.9|14787.9|0
1651673960000|2022-05-04 14:19:20|14799.7|14784.7|14788.8|14773.8|14799.7|14784.7|14788.3|14773.3|5
1651673970000|2022-05-04 14:19:30|14789.2|14774.2|14788.5|14773.5|14789.2|14774.2|14787.8|14772.8|3
1651673980000|2022-05-04 14:19:40|14788.8|14773.8|14783.2|14768.2|14788.8|14773.8|14782.8|14767.8|7
1651673990000|2022-05-04 14:19:50|14782.8|14767.8|14780.4|14765.4|14782.8|14767.8|14780.4|14765.4|1
1651674000000|2022-05-04 14:20:00|14780.8|14765.8|14779.6|14764.6|14780.8|14765.8|14779.6|14764.6|3
1651674010000|2022-05-04 14:20:10|14780|14765|14779.6|14764.6|14780|14765|14779.6|14764.6|0
1651674020000|2022-05-04 14:20:20|14773.3|14758.3|14769.7|14754.7|14773.3|14758.3|14767.4|14752.4|9
1651674030000|2022-05-04 14:20:30|14774.1|14759.1|14775.1|14760.1|14775.1|14760.1|14774.1|14759.1|9
1651674040000|2022-05-04 14:20:40|14776.1|14761.1|14779.8|14764.8|14782.2|14767.2|14776.1|14761.1|1
1651674050000|2022-05-04 14:20:50|14780.2|14765.2|14779.8|14764.8|14780.2|14765.2|14779.8|14764.8|0
1651674060000|2022-05-04 14:21:00|14779.4|14764.4|14779.2|14764.2|14779.4|14764.4|14778|14763|0
1651674070000|2022-05-04 14:21:10|14780.3|14765.3|14780.1|14765.1|14783.5|14768.5|14780.1|14765.1|13
1651674080000|2022-05-04 14:21:20|14779.7|14764.7|14771.4|14756.4|14779.7|14764.7|14771.4|14756.4|1
1651674090000|2022-05-04 14:21:30|14771|14756|14760|14745|14771.4|14756.4|14759.3|14744.3|7
1651674100000|2022-05-04 14:21:40|14758.8|14743.8|14755.2|14740.2|14758.8|14743.8|14754.1|14739.1|2
1651674110000|2022-05-04 14:21:50|14754.9|14739.9|14749.9|14734.9|14754.9|14739.9|14748.9|14733.9|2
1651674120000|2022-05-04 14:22:00|14745.9|14730.9|14746.9|14731.9|14746.9|14731.9|14745.8|14730.8|3
1651674130000|2022-05-04 14:22:10|14746.4|14731.4|14742.8|14727.8|14746.4|14731.4|14742.8|14727.8|3
1651674140000|2022-05-04 14:22:20|14740.5|14725.5|14737|14722|14740.5|14725.5|14736.6|14721.6|3
1651674150000|2022-05-04 14:22:30|14737.1|14722.1|14744.4|14729.4|14744.7|14729.7|14736.4|14721.4|2
1651674160000|2022-05-04 14:22:40|14743.6|14728.6|14751.3|14736.3|14765|14743.5|14743.6|14728.6|3
1651674170000|2022-05-04 14:22:50|14751.7|14736.7|14745.8|14730.8|14751.7|14736.7|14745.8|14730.8|1
1651674180000|2022-05-04 14:23:00|14745.3|14730.3|14739.9|14724.9|14745.3|14730.3|14739.6|14724.6|2
1651674190000|2022-05-04 14:23:10|14740.3|14725.3|14739.1|14724.1|14740.3|14725.3|14739.1|14724.1|1
1651674200000|2022-05-04 14:23:20|14739.3|14724.3|14738.9|14723.9|14739.3|14724.3|14738.9|14723.9|2
1651674210000|2022-05-04 14:23:30|||||||||1
1651674220000|2022-05-04 14:23:40|14738.4|14723.4|14738.8|14723.8|14738.9|14723.9|14738|14723|1
1651674230000|2022-05-04 14:23:50|14738.5|14723.5|14737.4|14722.4|14738.5|14723.5|14737.4|14722.4|0
1651674240000|2022-05-04 14:24:00|14738.6|14723.6|14739|14724|14739|14724|14738.6|14723.6|0
1651674250000|2022-05-04 14:24:10|14740|14725|14743.9|14728.9|14744.5|14729.5|14740|14725|9
1651674260000|2022-05-04 14:24:20|14743.6|14728.6|14742.6|14727.6|14743.6|14728.6|14742.6|14727.6|0
1651674280000|2022-05-04 14:24:40|14742.7|14727.7|14742.7|14727.7|14742.7|14727.7|14742.7|14727.7|0
1651674290000|2022-05-04 14:24:50|14743|14728|14743.5|14728.5|14743.5|14728.5|14743|14728|1
1651674300000|2022-05-04 14:25:00|14743.6|14728.6|14767|14752|14771.8|14752.7|14743.6|14728.6|8
1651674310000|2022-05-04 14:25:10|14767.1|14752.1|14761.9|14746.9|14767.1|14752.1|14761.5|14746.5|3
1651674320000|2022-05-04 14:25:20|14761.5|14746.5|14759.8|14744.8|14762.3|14747.3|14759.8|14744.8|1
1651674330000|2022-05-04 14:25:30|14759.4|14744.4|14748.5|14733.5|14759.4|14744.4|14748.5|14733.5|4
1651674340000|2022-05-04 14:25:40|14748.9|14733.9|14759.6|14734.6|14761.3|14736.3|14748.9|14733.9|3
1651674350000|2022-05-04 14:25:50|14759.2|14734.2|14754.6|14739.6|14760.4|14743.6|14753.8|14733.8|1
1651674360000|2022-05-04 14:26:00|14754.2|14739.2|14753.3|14738.3|14754.2|14739.2|14753.3|14738.3|0
1651674370000|2022-05-04 14:26:10|14752.9|14737.9|14752.9|14737.9|14752.9|14737.9|14752.9|14737.9|0
1651674380000|2022-05-04 14:26:20|14752.4|14737.4|14749.7|14734.7|14752.4|14737.4|14747.4|14732.4|1
1651674390000|2022-05-04 14:26:30|14749.3|14734.3|14747.8|14732.8|14751.1|14736.1|14741.9|14726.9|13
1651674400000|2022-05-04 14:26:40|14747.7|14732.7|14746.4|14731.4|14747.7|14732.7|14746.3|14731.3|0
1651674410000|2022-05-04 14:26:50|14745.9|14730.9|14747.2|14732.2|14747.2|14732.2|14745.9|14730.9|1
1651674430000|2022-05-04 14:27:10|14746.8|14731.8|14745.1|14730.1|14746.8|14731.8|14745.1|14730.1|1
1651674440000|2022-05-04 14:27:20|14744.7|14729.7|14743.8|14728.8|14744.7|14729.7|14743.8|14728.8|0
1651674450000|2022-05-04 14:27:30|14742.1|14727.1|14743.9|14728.9|14744.4|14729.4|14740.7|14725.7|2
1651674460000|2022-05-04 14:27:40|14743.1|14728.1|14739.7|14724.7|14743.1|14728.1|14739.7|14724.7|1
1651674470000|2022-05-04 14:27:50|14739.3|14724.3|14739.5|14724.5|14739.5|14724.5|14737.9|14722.9|3
1651674480000|2022-05-04 14:28:00|14739.4|14724.4|14739.8|14724.8|14739.8|14724.8|14739.4|14724.4|1
1651674490000|2022-05-04 14:28:10|14740.8|14725.8|14748|14733|14749.2|14734.2|14740.8|14725.8|1
1651674520000|2022-05-04 14:28:40|14752.2|14727.2|14752.2|14727.2|14752.2|14727.2|14752.2|14727.2|1
1651674540000|2022-05-04 14:29:00|14752.7|14727.7|14750.8|14735.8|14752.7|14735.8|14749.6|14727.3|2
1651674570000|2022-05-04 14:29:30|14750|14735|14747.6|14732.6|14750|14735|14747.6|14732.6|0
1651674580000|2022-05-04 14:29:40|||||||||1
1651674590000|2022-05-04 14:29:50|14746.4|14731.4|14744.3|14729.3|14748.3|14733.3|14743.2|14728.2|3
1651674600000|2022-05-04 14:30:00|14773.6|14736.1|14760.2|14745.2|14773.6|14747.9|14758.6|14736.1|14
1651674610000|2022-05-04 14:30:10|14761|14746|14763.3|14748.3|14765.3|14750.3|14760.8|14745.8|1
1651674620000|2022-05-04 14:30:20|14764.1|14749.1|14758.4|14743.4|14764.2|14749.2|14758.4|14743.4|5
1651674630000|2022-05-04 14:30:30|14758.6|14743.6|14764.2|14749.2|14764.2|14749.2|14758.6|14743.6|1
1651674640000|2022-05-04 14:30:40|14763.4|14748.4|14763.8|14748.8|14763.8|14748.8|14762.6|14747.6|0
1651674650000|2022-05-04 14:30:50|14763.4|14748.4|14763.4|14748.4|14764.2|14749.2|14762.2|14747.2|0
1651674660000|2022-05-04 14:31:00|14763.8|14748.8|14764.9|14749.9|14764.9|14749.9|14763.5|14748.5|0
1651674670000|2022-05-04 14:31:10|14765|14750|14770.3|14755.3|14772.2|14757.2|14765|14750|9
1651674690000|2022-05-04 14:31:30|14770.7|14755.7|14770.7|14755.7|14770.7|14755.7|14770.7|14755.7|0
1651674700000|2022-05-04 14:31:40|14771.1|14756.1|14770.3|14755.3|14771.1|14756.1|14770.3|14755.3|1
1651674710000|2022-05-04 14:31:50|14770.7|14755.7|14771.1|14756.1|14771.1|14756.1|14770.7|14755.7|1
1651674720000|2022-05-04 14:32:00|14771.5|14756.5|14780.8|14765.8|14781.6|14766.6|14771.5|14756.5|10
1651674730000|2022-05-04 14:32:10|14781.1|14766.1|14781.2|14766.2|14781.2|14766.2|14781.1|14766.1|2
1651674760000|2022-05-04 14:32:40|14781.1|14766.1|14780.7|14765.7|14781.1|14766.1|14780.7|14765.7|8
1651674770000|2022-05-04 14:32:50|14780.6|14765.6|14779|14764|14780.6|14765.6|14779|14764|3
1651674780000|2022-05-04 14:33:00|14779.8|14764.8|14779.8|14764.8|14779.8|14764.8|14779.8|14764.8|2
1651674790000|2022-05-04 14:33:10|||||||||2
1651674800000|2022-05-04 14:33:20|14784.7|14769.7|14786.7|14771.7|14787.9|14772.9|14784.7|14769.7|12
1651674820000|2022-05-04 14:33:40|14788.4|14773.4|14788.4|14773.4|14788.4|14773.4|14788.4|14773.4|0
1651674830000|2022-05-04 14:33:50|||||||||2
1651674840000|2022-05-04 14:34:00|14788|14773|14788|14773|14788|14773|14788|14773|1
1651674850000|2022-05-04 14:34:10|||||||||1
1651674860000|2022-05-04 14:34:20|14787.9|14772.9|14782.3|14767.3|14787.9|14772.9|14778.9|14763.9|18
1651674870000|2022-05-04 14:34:30|14782.5|14767.5|14779|14764|14782.5|14767.5|14779|14764|3
1651674880000|2022-05-04 14:34:40|14778.2|14763.2|14779.3|14764.3|14779.3|14764.3|14776.1|14761.1|0
1651674890000|2022-05-04 14:34:50|14778.4|14763.4|14768.3|14753.3|14779.3|14764.3|14768.3|14753.3|3
1651674900000|2022-05-04 14:35:00|14767.1|14752.1|14768.3|14753.3|14768.3|14753.3|14766.3|14751.3|1
1651674910000|2022-05-04 14:35:10|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|0
1651674920000|2022-05-04 14:35:20|14768.3|14753.3|14765.8|14750.8|14768.3|14753.3|14765.4|14750.4|3
1651674930000|2022-05-04 14:35:30|14765.4|14750.4|14762.8|14747.8|14765.5|14750.5|14762.7|14747.7|2
1651674940000|2022-05-04 14:35:40|14762.4|14747.4|14762.8|14747.8|14762.8|14747.8|14762.4|14747.4|0
1651674950000|2022-05-04 14:35:50|14771.3|14756.3|14772.2|14757.2|14772.5|14757.5|14769.7|14754.7|12
1651674960000|2022-05-04 14:36:00|14771.8|14756.8|14780.8|14765.8|14781.5|14766.5|14771.8|14756.8|4
1651674970000|2022-05-04 14:36:10|14781.1|14766.1|14780.4|14765.4|14781.8|14766.8|14779.8|14764.8|2
1651674980000|2022-05-04 14:36:20|14780|14765|14780|14765|14780|14765|14780|14765|0
1651674990000|2022-05-04 14:36:30|14779.6|14764.6|14779.6|14764.6|14779.6|14764.6|14779.6|14764.6|1
1651675000000|2022-05-04 14:36:40|14779.3|14764.3|14779.3|14764.3|14779.3|14764.3|14779.3|14764.3|0
1651675010000|2022-05-04 14:36:50|14779.2|14764.2|14784.6|14769.6|14788|14773|14779.2|14764.2|4
1651675020000|2022-05-04 14:37:00|14794.3|14779.3|14793.1|14778.1|14794.3|14779.3|14793.1|14778.1|12
1651675030000|2022-05-04 14:37:10|14794.7|14779.7|14794.6|14779.6|14795|14780|14794.6|14779.6|0
1651675040000|2022-05-04 14:37:20|14794.7|14779.7|14806.1|14791.1|14808|14793|14794.7|14779.7|9
1651675050000|2022-05-04 14:37:30|14805.7|14790.7|14809.3|14794.3|14809.3|14794.3|14805.7|14790.7|6
1651675060000|2022-05-04 14:37:40|14809.6|14794.6|14809.2|14794.2|14809.6|14794.6|14809.2|14794.2|4
1651675070000|2022-05-04 14:37:50|14810|14795|14810.3|14795.3|14810.4|14795.4|14810|14795|6
1651675080000|2022-05-04 14:38:00|14810.7|14795.7|14821.1|14806.1|14821.9|14806.9|14810.7|14795.7|23
1651675100000|2022-05-04 14:38:20|||||||||1
1651675110000|2022-05-04 14:38:30|14822.5|14807.5|14823.1|14808.1|14824.3|14809.3|14822.5|14807.5|9
1651675120000|2022-05-04 14:38:40|14817.6|14802.6|14817.1|14802.1|14819.2|14804.2|14816.3|14801.3|6
1651675130000|2022-05-04 14:38:50|14816.4|14801.4|14815.2|14800.2|14816.4|14801.4|14815.2|14800.2|2
1651675140000|2022-05-04 14:39:00|14814.8|14799.8|14812.1|14797.1|14814.8|14799.8|14812.1|14797.1|5
1651675170000|2022-05-04 14:39:30|14811.4|14796.4|14813.8|14798.8|14814.2|14799.2|14811.4|14796.4|18
1651675180000|2022-05-04 14:39:40|14813.4|14798.4|14813.4|14798.4|14813.4|14798.4|14813.4|14798.4|0
1651675190000|2022-05-04 14:39:50|14813|14798|14812.6|14797.6|14813|14798|14812.6|14797.6|1
1651675200000|2022-05-04 14:40:00|14813.8|14798.8|14813.8|14798.8|14813.8|14798.8|14813.8|14798.8|0
1651675250000|2022-05-04 14:40:50|||||||||2
1651675260000|2022-05-04 14:41:00|14812.2|14797.2|14812.6|14797.6|14812.6|14797.6|14811.8|14796.8|1
1651675280000|2022-05-04 14:41:20|14812.9|14797.9|14831.3|14816.3|14834.5|14819.5|14812.9|14797.9|31
1651675290000|2022-05-04 14:41:30|14828.5|14813.5|14826.1|14811.1|14832.3|14817.3|14825.7|14810.7|9
1651675320000|2022-05-04 14:42:00|14826.2|14811.2|14827.5|14812.5|14827.5|14812.5|14826|14811|4
1651675330000|2022-05-04 14:42:10|14830.3|14815.3|14830.1|14815.1|14830.7|14815.7|14830.1|14815.1|10
1651675350000|2022-05-04 14:42:30|14830|14815|14830|14815|14830|14815|14830|14815|1
1651675360000|2022-05-04 14:42:40|14826|14811|14815.3|14800.3|14826|14811|14815.3|14800.3|21
1651675370000|2022-05-04 14:42:50|14814.8|14799.8|14814.6|14799.6|14814.8|14799.8|14813.7|14798.7|3
1651675380000|2022-05-04 14:43:00|14813|14798|14815.4|14800.4|14815.4|14800.4|14807.1|14792.1|3
1651675390000|2022-05-04 14:43:10|14817.4|14802.4|14818.5|14803.5|14818.7|14803.7|14817.4|14802.4|0
1651675400000|2022-05-04 14:43:20|14818.6|14803.6|14822.6|14807.6|14825.4|14810.4|14818.6|14803.6|3
1651675410000|2022-05-04 14:43:30|14822.9|14807.9|14821.8|14806.8|14822.9|14807.9|14821.8|14806.8|1
1651675420000|2022-05-04 14:43:40|14822|14807|14821.6|14806.6|14822.5|14807.5|14821.2|14806.2|0
1651675440000|2022-05-04 14:44:00|14822.8|14807.8|14822.8|14807.8|14822.8|14807.8|14822.8|14807.8|1
1651675450000|2022-05-04 14:44:10|14821.1|14806.1|14819.3|14804.3|14821.1|14806.1|14819.3|14804.3|5
1651675460000|2022-05-04 14:44:20|14818.9|14803.9|14815.2|14800.2|14818.9|14803.9|14815.2|14800.2|2
1651675470000|2022-05-04 14:44:30|14815.1|14800.1|14802.7|14787.7|14815.1|14800.1|14802.4|14787.4|2
1651675480000|2022-05-04 14:44:40|14799.9|14784.9|14797.7|14782.7|14802.6|14787.6|14794.4|14779.4|12
1651675490000|2022-05-04 14:44:50|14797.5|14782.5|14798.4|14783.4|14798.6|14783.6|14797.2|14782.2|1
1651675500000|2022-05-04 14:45:00|14798.6|14783.6|14802.7|14787.7|14802.7|14787.7|14797.7|14782.7|8
1651675510000|2022-05-04 14:45:10|14803.2|14788.2|14804.3|14789.3|14804.3|14789.3|14803.2|14788.2|4
1651675520000|2022-05-04 14:45:20|14804.4|14789.4|14798.4|14783.4|14804.4|14789.4|14798.4|14783.4|2
1651675530000|2022-05-04 14:45:30|14798.9|14783.9|14803|14788|14805.5|14790.5|14798.9|14783.9|3
1651675540000|2022-05-04 14:45:40|14803.4|14788.4|14803.4|14788.4|14803.4|14788.4|14803.4|14788.4|0
1651675550000|2022-05-04 14:45:50|14803|14788|14802.5|14787.5|14803.4|14788.4|14802.5|14787.5|0
1651675560000|2022-05-04 14:46:00|14802.9|14787.9|14801|14786|14803.4|14788.4|14800.7|14785.7|4
1651675570000|2022-05-04 14:46:10|14800.6|14785.6|14805|14790|14807|14792|14799.7|14784.7|3
1651675580000|2022-05-04 14:46:20|14803.3|14788.3|14803.4|14788.4|14804|14789|14802.9|14787.9|1
1651675590000|2022-05-04 14:46:30|14803|14788|14803.4|14788.4|14803.8|14788.8|14803|14788|0
1651675600000|2022-05-04 14:46:40|14803.8|14788.8|14799.2|14784.2|14803.8|14788.8|14799.2|14784.2|2
1651675620000|2022-05-04 14:47:00|14799.1|14784.1|14806.5|14791.5|14806.9|14791.9|14799.1|14784.1|5
1651675630000|2022-05-04 14:47:10|14806.8|14791.8|14811.2|14796.2|14812.2|14797.2|14806.8|14791.8|4
1651675640000|2022-05-04 14:47:20|14810.8|14795.8|14814.1|14799.1|14814.1|14799.1|14810.7|14795.7|0
1651675650000|2022-05-04 14:47:30|14814.2|14799.2|14822.7|14807.7|14824.6|14809.6|14814.2|14799.2|10
1651675660000|2022-05-04 14:47:40|14823.4|14808.4|14824.1|14809.1|14824.6|14809.6|14823.4|14808.4|1
1651675670000|2022-05-04 14:47:50|14824.7|14809.7|14816.3|14801.3|14824.8|14809.8|14816.1|14801.1|8
1651675680000|2022-05-04 14:48:00|14815.3|14800.3|14815.2|14800.2|14815.9|14800.9|14814.8|14799.8|0
1651675690000|2022-05-04 14:48:10|14814.8|14799.8|14808.5|14793.5|14814.8|14799.8|14808.5|14793.5|4
1651675700000|2022-05-04 14:48:20|14809.1|14794.1|14809.2|14794.2|14809.2|14794.2|14809.1|14794.1|0
1651675720000|2022-05-04 14:48:40|14808|14793|14807.1|14792.1|14808|14793|14807.1|14792.1|0
1651675730000|2022-05-04 14:48:50|||||||||3
1651675740000|2022-05-04 14:49:00|14807.9|14792.9|14808.6|14793.6|14808.6|14793.6|14807.9|14792.9|0
1651675750000|2022-05-04 14:49:10|14809.6|14794.6|14809.8|14794.8|14809.8|14794.8|14809.6|14794.6|0
1651675760000|2022-05-04 14:49:20|14808.4|14793.4|14806.7|14791.7|14808.4|14793.4|14806.7|14791.7|2
1651675770000|2022-05-04 14:49:30|14806.1|14791.1|14806.1|14791.1|14806.1|14791.1|14806.1|14791.1|0
1651675780000|2022-05-04 14:49:40|14805.3|14790.3|14805.3|14790.3|14805.3|14790.3|14805.3|14790.3|1
1651675790000|2022-05-04 14:49:50|14804.9|14789.9|14798.6|14783.6|14804.9|14789.9|14798.6|14783.6|1
1651675800000|2022-05-04 14:50:00|14798.9|14783.9|14800.6|14785.6|14800.6|14785.6|14798.9|14783.9|0
1651675810000|2022-05-04 14:50:10|14801|14786|14801.1|14786.1|14801.1|14786.1|14801|14786|0
1651675820000|2022-05-04 14:50:20|14800.7|14785.7|14798.1|14783.1|14800.7|14785.7|14798.1|14783.1|4
1651675830000|2022-05-04 14:50:30|14797.9|14782.9|14789.9|14774.9|14797.9|14782.9|14789.9|14774.9|4
1651675840000|2022-05-04 14:50:40|14789.8|14774.8|14798.4|14783.4|14798.4|14783.4|14789.4|14774.4|16
1651675850000|2022-05-04 14:50:50|14798.6|14783.6|14800|14785|14800|14785|14798.6|14783.6|4
1651675860000|2022-05-04 14:51:00|14799.6|14784.6|14801.5|14786.5|14801.9|14786.9|14799.6|14784.6|1
1651675870000|2022-05-04 14:51:10|14806.3|14791.3|14804.8|14789.8|14806.8|14791.8|14804.3|14789.3|9
1651675880000|2022-05-04 14:51:20|14804.3|14789.3|14803.1|14788.1|14804.3|14789.3|14803.1|14788.1|1
1651675890000|2022-05-04 14:51:30|14802.6|14787.6|14802.1|14787.1|14802.6|14787.6|14802.1|14787.1|0
1651675920000|2022-05-04 14:52:00|14801.7|14786.7|14796.4|14781.4|14801.7|14786.7|14794.9|14779.9|4
1651675930000|2022-05-04 14:52:10|14799.9|14784.9|14799.4|14784.4|14799.9|14784.9|14799.4|14784.4|5
1651675950000|2022-05-04 14:52:30|14799.3|14784.3|14812|14797|14812|14797|14798.3|14783.3|11
1651675960000|2022-05-04 14:52:40|14812.4|14797.4|14817.3|14802.3|14817.3|14802.3|14808.5|14793.5|9
1651675970000|2022-05-04 14:52:50|14817.8|14802.8|14816.5|14801.5|14819|14804|14815.8|14800.8|1
1651675980000|2022-05-04 14:53:00|14816.1|14801.1|14816.1|14801.1|14816.1|14801.1|14816.1|14801.1|0
1651676000000|2022-05-04 14:53:20|14815.7|14800.7|14815.7|14800.7|14815.7|14800.7|14815.7|14800.7|0
1651676010000|2022-05-04 14:53:30|14815.3|14800.3|14815.8|14800.8|14815.8|14800.8|14815.3|14800.3|0
1651676020000|2022-05-04 14:53:40|14815.3|14800.3|14815.1|14800.1|14815.3|14800.3|14815.1|14800.1|2
1651676040000|2022-05-04 14:54:00|14813.9|14798.9|14804|14789|14813.9|14798.9|14802.4|14787.4|8
1651676050000|2022-05-04 14:54:10|14805.1|14790.1|14804.6|14789.6|14805.1|14790.1|14804.6|14789.6|0
1651676060000|2022-05-04 14:54:20|14804.8|14789.8|14804|14789|14804.8|14789.8|14804|14789|1
1651676070000|2022-05-04 14:54:30|14804.4|14789.4|14795.6|14780.6|14807.8|14792.8|14795.6|14780.6|7
1651676080000|2022-05-04 14:54:40|14796|14781|14793|14778|14796|14781|14793|14778|0
1651676090000|2022-05-04 14:54:50|14793.1|14778.1|14788|14773|14793.1|14778.1|14787.2|14772.2|8
1651676100000|2022-05-04 14:55:00|14787.6|14772.6|14788|14773|14788|14773|14787.6|14772.6|0
1651676110000|2022-05-04 14:55:10|14786.8|14771.8|14775.4|14760.4|14786.8|14771.8|14773.8|14758.8|13
1651676120000|2022-05-04 14:55:20|14774.9|14759.9|14770.1|14755.1|14774.9|14759.9|14768.9|14753.9|1
1651676130000|2022-05-04 14:55:30|14769.9|14754.9|14769.9|14754.9|14770.3|14755.3|14769.4|14754.4|0
1651676140000|2022-05-04 14:55:40|14770|14755|14770.4|14755.4|14770.4|14755.4|14770|14755|1
1651676150000|2022-05-04 14:55:50|14770.7|14755.7|14770.6|14755.6|14771|14756|14770.3|14755.3|0
1651676160000|2022-05-04 14:56:00|14770.7|14755.7|14771|14756|14771|14756|14769.4|14754.4|0
1651676170000|2022-05-04 14:56:10|14771.2|14756.2|14772.8|14757.8|14772.8|14757.8|14771.2|14756.2|0
1651676180000|2022-05-04 14:56:20|14773|14758|14775.4|14760.4|14775.8|14760.8|14773|14758|1
1651676200000|2022-05-04 14:56:40|14777|14762|14777.1|14762.1|14777.1|14762.1|14777|14762|0
1651676210000|2022-05-04 14:56:50|14782.2|14767.2|14781.3|14766.3|14782.6|14767.6|14780.5|14765.5|7
1651676220000|2022-05-04 14:57:00|14781.4|14766.4|14780.5|14765.5|14782.1|14767.1|14780.5|14765.5|0
1651676230000|2022-05-04 14:57:10|14783.3|14768.3|14788.5|14773.5|14788.9|14773.9|14783.3|14768.3|3
1651676250000|2022-05-04 14:57:30|||||||||1
1651676260000|2022-05-04 14:57:40|14788.8|14773.8|14788.8|14773.8|14788.8|14773.8|14788.8|14773.8|0
1651676270000|2022-05-04 14:57:50|14788.1|14773.1|14788.1|14773.1|14788.1|14773.1|14788.1|14773.1|0
1651676280000|2022-05-04 14:58:00|14789.7|14774.7|14789.7|14774.7|14789.7|14774.7|14789.7|14774.7|1
1651676290000|2022-05-04 14:58:10|14789.6|14774.6|14794|14779|14794|14779|14789.6|14774.6|3
1651676300000|2022-05-04 14:58:20|14795.6|14780.6|14796.1|14781.1|14797|14782|14794.8|14779.8|3
1651676310000|2022-05-04 14:58:30|14796.4|14781.4|14798.5|14783.5|14798.5|14783.5|14796.4|14781.4|2
1651676320000|2022-05-04 14:58:40|14799.5|14784.5|14799.5|14784.5|14799.5|14784.5|14799.5|14784.5|4
1651676330000|2022-05-04 14:58:50|14801.9|14786.9|14801.1|14786.1|14802.5|14787.5|14801.1|14786.1|0
1651676340000|2022-05-04 14:59:00|14801.9|14786.9|14801.5|14786.5|14801.9|14786.9|14801.5|14786.5|2
1651676350000|2022-05-04 14:59:10|14801.9|14786.9|14799.9|14784.9|14802.9|14787.9|14799.9|14784.9|4
1651676360000|2022-05-04 14:59:20|||||||||1
1651676370000|2022-05-04 14:59:30|14797.5|14782.5|14796.7|14781.7|14797.5|14782.5|14796.7|14781.7|4
1651676380000|2022-05-04 14:59:40|14798|14783|14800|14785|14800|14785|14798|14783|2
1651676390000|2022-05-04 14:59:50|14799.2|14784.2|14796.8|14781.8|14799.2|14784.2|14796.8|14781.8|2
1651676400000|2022-05-04 15:00:00|14796.4|14781.4|14786.7|14771.7|14796.4|14781.4|14785.2|14770.2|4
1651676410000|2022-05-04 15:00:10|14787.9|14772.9|14789|14774|14789.8|14774.8|14787.4|14772.4|5
1651676420000|2022-05-04 15:00:20|14788.4|14773.4|14789.8|14774.8|14789.8|14774.8|14788.4|14773.4|0
1651676430000|2022-05-04 15:00:30|14786.3|14771.3|14785.5|14770.5|14786.3|14771.3|14785.5|14770.5|1
1651676440000|2022-05-04 15:00:40|14785.3|14770.3|14785.3|14770.3|14785.3|14770.3|14785.3|14770.3|0
1651676450000|2022-05-04 15:00:50|14784.9|14769.9|14784.9|14769.9|14784.9|14769.9|14784.9|14769.9|0
1651676480000|2022-05-04 15:01:20|14784.3|14769.3|14777.4|14762.4|14784.3|14769.3|14777.4|14762.4|8
1651676490000|2022-05-04 15:01:30|14779|14764|14776.7|14761.7|14779|14764|14776.7|14761.7|0
1651676500000|2022-05-04 15:01:40|14777|14762|14777|14762|14777|14762|14777|14762|0
1651676510000|2022-05-04 15:01:50|14776.6|14761.6|14776.6|14761.6|14776.6|14761.6|14776.2|14761.2|0
1651676520000|2022-05-04 15:02:00|14777.9|14762.9|14777.9|14762.9|14777.9|14762.9|14777.9|14762.9|3
1651676540000|2022-05-04 15:02:20|14778.5|14763.5|14778.5|14763.5|14778.5|14763.5|14778.5|14763.5|0
1651676560000|2022-05-04 15:02:40|14778.6|14763.6|14783.1|14768.1|14783.1|14768.1|14778.6|14763.6|7
1651676580000|2022-05-04 15:03:00|14783.6|14768.6|14783.6|14768.6|14783.6|14768.6|14783.6|14768.6|0
1651676590000|2022-05-04 15:03:10|14784|14769|14794.7|14779.7|14795.1|14780.1|14784|14769|10
1651676600000|2022-05-04 15:03:20|14793.9|14778.9|14793.1|14778.1|14793.9|14778.9|14793.1|14778.1|0
1651676610000|2022-05-04 15:03:30|14793.6|14778.6|14799.2|14784.2|14799.2|14784.2|14793.6|14778.6|4
1651676620000|2022-05-04 15:03:40|14798.8|14783.8|14799.7|14784.7|14799.7|14784.7|14798.8|14783.8|1
1651676630000|2022-05-04 15:03:50|||||||||8
1651676650000|2022-05-04 15:04:10|14796.3|14781.3|14785|14770|14796.3|14781.3|14785|14770|13
1651676660000|2022-05-04 15:04:20|14783.7|14768.7|14779.8|14764.8|14783.7|14768.7|14779.7|14764.7|3
1651676670000|2022-05-04 15:04:30|14779.4|14764.4|14777.5|14762.5|14779.4|14764.4|14777.5|14762.5|0
1651676680000|2022-05-04 15:04:40|14773.9|14758.9|14774.3|14759.3|14777.1|14762.1|14773.9|14758.9|11
1651676690000|2022-05-04 15:04:50|14773.1|14758.1|14775.1|14760.1|14775.5|14760.5|14773.1|14758.1|0
1651676700000|2022-05-04 15:05:00|14775.9|14760.9|14775.9|14760.9|14775.9|14760.9|14775.9|14760.9|0
1651676730000|2022-05-04 15:05:30|14779.1|14764.1|14778.2|14763.2|14781.1|14766.1|14776.7|14761.7|5
1651676740000|2022-05-04 15:05:40|14776.3|14761.3|14774.3|14759.3|14776.3|14761.3|14772.9|14757.9|4
1651676750000|2022-05-04 15:05:50|14773.3|14758.3|14773.3|14758.3|14773.3|14758.3|14773.3|14758.3|0
1651676760000|2022-05-04 15:06:00|14773.9|14758.9|14773.9|14758.9|14773.9|14758.9|14773.9|14758.9|1
1651676810000|2022-05-04 15:06:50|||||||||1
1651676820000|2022-05-04 15:07:00|14773.4|14758.4|14769.6|14754.6|14773.4|14758.4|14766.9|14751.9|3
1651676830000|2022-05-04 15:07:10|14769.2|14754.2|14766.3|14751.3|14769.2|14754.2|14766.2|14751.2|3
1651676840000|2022-05-04 15:07:20|14765.5|14750.5|14765.5|14750.5|14765.5|14750.5|14765.1|14750.1|0
1651676850000|2022-05-04 15:07:30|14766.7|14751.7|14772|14757|14772.8|14757.8|14766.7|14751.7|7
1651676860000|2022-05-04 15:07:40|14772.8|14757.8|14772.8|14757.8|14772.8|14757.8|14772.8|14757.8|3
1651676870000|2022-05-04 15:07:50|14772.4|14757.4|14772.1|14757.1|14772.4|14757.4|14771.9|14756.9|2
1651676880000|2022-05-04 15:08:00|14772.5|14757.5|14777.9|14762.9|14777.9|14762.9|14772.5|14757.5|6
1651676890000|2022-05-04 15:08:10|14778.7|14763.7|14771.9|14756.9|14778.9|14763.9|14771.9|14756.9|4
1651676910000|2022-05-04 15:08:30|14771.5|14756.5|14768.6|14753.6|14771.5|14756.5|14768.6|14753.6|1
1651676920000|2022-05-04 15:08:40|14769|14754|14768.7|14753.7|14769.1|14754.1|14768.7|14753.7|4
1651676930000|2022-05-04 15:08:50|14765.9|14750.9|14764.5|14749.5|14766.6|14751.6|14764.5|14749.5|2
1651676950000|2022-05-04 15:09:10|14764.1|14749.1|14764.1|14749.1|14764.1|14749.1|14764.1|14749.1|0
1651676960000|2022-05-04 15:09:20|14763.7|14748.7|14756|14741|14763.7|14748.7|14754.6|14739.6|2
1651676970000|2022-05-04 15:09:30|14755.6|14740.6|14754.2|14739.2|14756|14741|14753.9|14738.9|4
1651676980000|2022-05-04 15:09:40|14754.1|14739.1|14753.4|14738.4|14754.1|14739.1|14752.9|14737.9|3
1651676990000|2022-05-04 15:09:50|14751.4|14736.4|14752.9|14737.9|14752.9|14737.9|14751.4|14736.4|1
1651677000000|2022-05-04 15:10:00|14753.4|14738.4|14755.8|14740.8|14756.7|14741.7|14753.4|14738.4|3
1651677010000|2022-05-04 15:10:10|14756.1|14741.1|14757.1|14742.1|14757.3|14742.3|14756.1|14741.1|1
1651677030000|2022-05-04 15:10:30|14755.5|14740.5|14758|14743|14758|14743|14752.8|14737.8|8
1651677040000|2022-05-04 15:10:40|14758.1|14743.1|14758.1|14743.1|14758.1|14743.1|14758.1|14743.1|0
1651677050000|2022-05-04 15:10:50|14755.7|14740.7|14756.8|14741.8|14756.8|14741.8|14754.4|14739.4|2
1651677060000|2022-05-04 15:11:00|14756.7|14741.7|14758.2|14743.2|14758.2|14743.2|14756.7|14741.7|0
1651677070000|2022-05-04 15:11:10|14765.8|14750.8|14766.3|14751.3|14766.3|14751.3|14765.8|14750.8|1
1651677080000|2022-05-04 15:11:20|14766.7|14751.7|14766.4|14751.4|14766.7|14751.7|14765.9|14750.9|2
1651677090000|2022-05-04 15:11:30|14766.3|14751.3|14766.3|14751.3|14766.3|14751.3|14766.3|14751.3|0
1651677120000|2022-05-04 15:12:00|14765.9|14750.9|14759.9|14744.9|14765.9|14750.9|14758.4|14743.4|3
1651677130000|2022-05-04 15:12:10|14759.8|14744.8|14757.4|14742.4|14759.8|14744.8|14757|14742|0
1651677140000|2022-05-04 15:12:20|14757|14742|14756.7|14741.7|14757.1|14742.1|14755.1|14740.1|3
1651677160000|2022-05-04 15:12:40|14756.3|14741.3|14756.3|14741.3|14756.3|14741.3|14756.3|14741.3|0
1651677180000|2022-05-04 15:13:00|14756.8|14741.8|14756.8|14741.8|14756.8|14741.8|14756.8|14741.8|0
1651677190000|2022-05-04 15:13:10|14761.5|14746.5|14771.4|14756.4|14771.8|14756.8|14761.5|14746.5|12
1651677200000|2022-05-04 15:13:20|14771.8|14756.8|14767.9|14752.9|14771.8|14756.8|14766.8|14751.8|2
1651677210000|2022-05-04 15:13:30|14768.1|14753.1|14762.1|14747.1|14768.4|14753.4|14761.3|14746.3|10
1651677220000|2022-05-04 15:13:40|14761.7|14746.7|14759.1|14744.1|14762.1|14747.1|14758.7|14743.7|4
1651677230000|2022-05-04 15:13:50|14758.7|14743.7|14754.9|14739.9|14759.9|14744.9|14754.9|14739.9|1
1651677240000|2022-05-04 15:14:00|14756.4|14741.4|14752.4|14737.4|14756.4|14741.4|14752|14737|5
1651677250000|2022-05-04 15:14:10|14753.2|14738.2|14754.2|14739.2|14755.4|14740.4|14751.1|14736.1|3
1651677260000|2022-05-04 15:14:20|14755|14740|14752|14737|14755.4|14740.4|14751|14736|4
1651677270000|2022-05-04 15:14:30|14751.5|14736.5|14751.5|14736.5|14751.9|14736.9|14751.5|14736.5|2
1651677280000|2022-05-04 15:14:40|14751.1|14736.1|14742.2|14727.2|14751.1|14736.1|14742.2|14727.2|9
1651677290000|2022-05-04 15:14:50|14738.9|14723.9|14738.4|14723.4|14739.7|14724.7|14738.3|14723.3|9
1651677300000|2022-05-04 15:15:00|14744.3|14729.3|14742.4|14727.4|14744.3|14729.3|14741|14726|7
1651677310000|2022-05-04 15:15:10|14741.6|14726.6|14742.6|14727.6|14742.6|14727.6|14741.6|14726.6|3
1651677330000|2022-05-04 15:15:30|14742.5|14727.5|14741.7|14726.7|14742.5|14727.5|14741.7|14726.7|0
1651677340000|2022-05-04 15:15:40|||||||||7
1651677350000|2022-05-04 15:15:50|14741.6|14726.6|14736.1|14721.1|14741.6|14726.6|14735.9|14720.9|4
1651677360000|2022-05-04 15:16:00|14735.4|14720.4|14732.3|14717.3|14735.4|14720.4|14727.5|14712.5|16
1651677370000|2022-05-04 15:16:10|14731.6|14716.6|14724.5|14709.5|14731.8|14716.8|14723.8|14708.8|1
1651677380000|2022-05-04 15:16:20|14724.2|14709.2|14721.6|14706.6|14727.9|14712.9|14721.6|14706.6|1
1651677390000|2022-05-04 15:16:30|14721.1|14706.1|14721.4|14706.4|14722.9|14707.9|14720.6|14705.6|0
1651677400000|2022-05-04 15:16:40|14723.5|14708.5|14688.7|14673.7|14724|14709|14688.7|14673.7|47
1651677410000|2022-05-04 15:16:50|14690|14675|14691.8|14676.8|14692.6|14677.6|14681.4|14666.4|16
1651677420000|2022-05-04 15:17:00|14691.6|14676.6|14699.2|14684.2|14699.7|14684.7|14689.3|14674.3|24
1651677430000|2022-05-04 15:17:10|14698.8|14683.8|14687.7|14672.7|14698.8|14683.8|14687.7|14672.7|6
1651677440000|2022-05-04 15:17:20|14687.4|14672.4|14688.2|14673.2|14688.2|14673.2|14683.2|14668.2|3
1651677450000|2022-05-04 15:17:30|14686.6|14671.6|14686.8|14671.8|14687.2|14672.2|14685.7|14670.7|0
1651677470000|2022-05-04 15:17:50|14683.9|14668.9|14675|14660|14683.9|14668.9|14675|14660|3
1651677480000|2022-05-04 15:18:00|14674.9|14659.9|14676.1|14661.1|14676.1|14661.1|14672.8|14657.8|5
1651677490000|2022-05-04 15:18:10|14683.1|14668.1|14684.5|14669.5|14684.8|14669.8|14682|14667|8
1651677500000|2022-05-04 15:18:20|14684.1|14669.1|14680.4|14665.4|14686|14671|14680.4|14665.4|2
1651677510000|2022-05-04 15:18:30|14681.2|14666.2|14680.1|14665.1|14681.2|14666.2|14679.7|14664.7|0
1651677530000|2022-05-04 15:18:50|14682.7|14667.7|14684.3|14669.3|14686.1|14671.1|14682.4|14667.4|7
1651677540000|2022-05-04 15:19:00|14684|14669|14683.7|14668.7|14684.7|14669.7|14683.3|14668.3|1
1651677550000|2022-05-04 15:19:10|14686.2|14671.2|14686.2|14671.2|14686.2|14671.2|14686.2|14671.2|0
1651677560000|2022-05-04 15:19:20|14686.6|14671.6|14686.7|14671.7|14686.7|14671.7|14686.6|14671.6|2
1651677570000|2022-05-04 15:19:30|14686.8|14671.8|14686.8|14671.8|14686.8|14671.8|14686.8|14671.8|1
1651677580000|2022-05-04 15:19:40|14686.7|14671.7|14686.7|14671.7|14686.7|14671.7|14686.7|14671.7|0
1651677600000|2022-05-04 15:20:00|14686.6|14671.6|14686.6|14671.6|14686.6|14671.6|14686.6|14671.6|0
1651677610000|2022-05-04 15:20:10|14686.5|14671.5|14688.8|14673.8|14695|14680|14686.5|14671.5|6
1651677620000|2022-05-04 15:20:20|14689.8|14674.8|14689.8|14674.8|14689.8|14674.8|14689.8|14674.8|1
1651677630000|2022-05-04 15:20:30|14688.7|14673.7|14688.3|14673.3|14688.7|14673.7|14688.3|14673.3|1
1651677640000|2022-05-04 15:20:40|14688.4|14673.4|14689.3|14674.3|14689.3|14674.3|14688.4|14673.4|3
1651677650000|2022-05-04 15:20:50|14690.3|14675.3|14695.2|14680.2|14695.2|14680.2|14690.3|14675.3|4
1651677660000|2022-05-04 15:21:00|14695.3|14680.3|14702.1|14687.1|14702.1|14687.1|14695.3|14680.3|1
1651677680000|2022-05-04 15:21:20|14702.3|14687.3|14702.3|14687.3|14702.3|14687.3|14702.3|14687.3|1
1651677690000|2022-05-04 15:21:30|||||||||1
1651677700000|2022-05-04 15:21:40|14702.2|14687.2|14693.3|14678.3|14703.4|14688.4|14692.9|14677.9|7
1651677710000|2022-05-04 15:21:50|14692.9|14677.9|14694.4|14679.4|14694.4|14679.4|14692.9|14677.9|1
1651677720000|2022-05-04 15:22:00|14694|14679|14712.2|14697.2|14712.2|14697.2|14693.9|14678.9|3
1651677730000|2022-05-04 15:22:10|14712.4|14697.4|14706|14691|14712.4|14697.4|14706|14691|0
1651677740000|2022-05-04 15:22:20|||||||||2
1651677750000|2022-05-04 15:22:30|14706.8|14691.8|14708.4|14693.4|14713.5|14698.5|14706.8|14691.8|8
1651677760000|2022-05-04 15:22:40|14707.9|14692.9|14707.4|14692.4|14707.9|14692.9|14707.4|14692.4|0
1651677770000|2022-05-04 15:22:50|14708.6|14693.6|14710.4|14695.4|14710.4|14695.4|14708.6|14693.6|1
1651677780000|2022-05-04 15:23:00|14713.6|14698.6|14715.4|14700.4|14715.4|14700.4|14713.6|14698.6|2
1651677790000|2022-05-04 15:23:10|14715.3|14700.3|14709.9|14694.9|14715.3|14700.3|14708.4|14693.4|11
1651677800000|2022-05-04 15:23:20|14709.5|14694.5|14709|14694|14709.5|14694.5|14708.5|14693.5|0
1651677820000|2022-05-04 15:23:40|14713.4|14698.4|14723.4|14708.4|14723.4|14708.4|14713.4|14698.4|0
1651677830000|2022-05-04 15:23:50|14724.2|14709.2|14719.7|14704.7|14725.6|14710.6|14718.2|14703.2|6
1651677840000|2022-05-04 15:24:00|14720.1|14705.1|14721.2|14706.2|14721.2|14706.2|14720.1|14705.1|0
1651677850000|2022-05-04 15:24:10|14721.1|14706.1|14724.4|14709.4|14724.4|14709.4|14721.1|14706.1|0
1651677860000|2022-05-04 15:24:20|14725.4|14710.4|14722.1|14707.1|14725.4|14710.4|14722.1|14707.1|0
1651677870000|2022-05-04 15:24:30|14721.6|14706.6|14724.8|14709.8|14726.2|14711.2|14721.6|14706.6|5
1651677880000|2022-05-04 15:24:40|14724.5|14709.5|14722.8|14707.8|14724.5|14709.5|14721.9|14706.9|1
1651677890000|2022-05-04 15:24:50|14724|14709|14721.8|14706.8|14724.2|14709.2|14721.8|14706.8|1
1651677900000|2022-05-04 15:25:00|14722.6|14707.6|14723.4|14708.4|14723.8|14708.8|14722.6|14707.6|0
1651677920000|2022-05-04 15:25:20|14723.7|14708.7|14723.7|14708.7|14723.7|14708.7|14723.7|14708.7|0
1651677930000|2022-05-04 15:25:30|14728.3|14713.3|14728.3|14713.3|14728.3|14713.3|14728.3|14713.3|6
1651677940000|2022-05-04 15:25:40|14728.8|14713.8|14728.4|14713.4|14728.8|14713.8|14728.4|14713.4|2
1651677950000|2022-05-04 15:25:50|14728.3|14713.3|14731.9|14716.9|14732.4|14717.4|14728.3|14713.3|7
1651677960000|2022-05-04 15:26:00|14732.3|14717.3|14742.4|14727.4|14742.4|14727.4|14730.7|14715.7|8
1651677970000|2022-05-04 15:26:10|14744.1|14729.1|14753.4|14738.4|14754.8|14739.8|14744.1|14729.1|7
1651677980000|2022-05-04 15:26:20|14755.4|14740.4|14756|14741|14756.3|14741.3|14754.7|14739.7|3
1651677990000|2022-05-04 15:26:30|14755.5|14740.5|14756|14741|14756|14741|14755.5|14740.5|3
1651678000000|2022-05-04 15:26:40|||||||||1
1651678010000|2022-05-04 15:26:50|14756.8|14741.8|14769.4|14754.4|14769.4|14754.4|14756.8|14741.8|12
1651678020000|2022-05-04 15:27:00|14769.8|14754.8|14773.8|14758.8|14774.6|14759.6|14769.8|14754.8|5
1651678030000|2022-05-04 15:27:10|14774.3|14759.3|14774.3|14759.3|14774.3|14759.3|14774.3|14759.3|0
1651678050000|2022-05-04 15:27:30|14774.6|14759.6|14774.2|14759.2|14774.6|14759.6|14774.2|14759.2|1
1651678060000|2022-05-04 15:27:40|14767.2|14752.2|14767.6|14752.6|14767.6|14752.6|14767.2|14752.2|1
1651678070000|2022-05-04 15:27:50|14773.8|14748.8|14767|14752|14773.8|14753.3|14767|14748.8|1
1651678080000|2022-05-04 15:28:00|14766.6|14751.6|14766.6|14751.6|14766.6|14751.6|14753.8|14738.8|3
1651678090000|2022-05-04 15:28:10|14766.5|14751.5|14767.2|14752.2|14767.2|14752.2|14765.6|14750.6|4
1651678110000|2022-05-04 15:28:30|14767.4|14752.4|14767.4|14752.4|14767.4|14752.4|14767.4|14752.4|0
1651678130000|2022-05-04 15:28:50|14768.6|14753.6|14771.8|14756.8|14773.3|14758.3|14768.6|14753.6|6
1651678140000|2022-05-04 15:29:00|14770.6|14755.6|14769.9|14754.9|14770.6|14755.6|14769.9|14754.9|1
1651678150000|2022-05-04 15:29:10|14765.6|14750.6|14764.2|14749.2|14765.6|14750.6|14764.2|14749.2|7
1651678160000|2022-05-04 15:29:20|14763.7|14748.7|14766.3|14751.3|14766.3|14751.3|14763.7|14748.7|1
1651678170000|2022-05-04 15:29:30|14766.7|14751.7|14765.1|14750.1|14766.7|14751.7|14765|14750|0
1651678180000|2022-05-04 15:29:40|14765.2|14750.2|14765.2|14750.2|14765.2|14750.2|14765.2|14750.2|0
1651678190000|2022-05-04 15:29:50|14764.8|14749.8|14764.8|14749.8|14764.8|14749.8|14764.4|14749.4|0
1651678200000|2022-05-04 15:30:00|14761.6|14746.6|14768.5|14753.5|14768.5|14753.5|14760.9|14745.9|6
1651678210000|2022-05-04 15:30:10|14768.7|14753.7|14768.7|14753.7|14769.2|14754.2|14768.7|14753.7|4
1651678220000|2022-05-04 15:30:20|14769.3|14754.3|14773.5|14758.5|14773.8|14758.8|14769.3|14754.3|2
1651678230000|2022-05-04 15:30:30|14772.3|14757.3|14781.1|14766.1|14781.1|14766.1|14772.3|14757.3|14
1651678240000|2022-05-04 15:30:40|14781.7|14766.7|14784.1|14769.1|14784.1|14769.1|14781.7|14766.7|1
1651678250000|2022-05-04 15:30:50|14783.7|14768.7|14780.4|14765.4|14783.7|14768.7|14780.4|14765.4|1
1651678260000|2022-05-04 15:31:00|14774.7|14759.7|14777.6|14762.6|14778.3|14763.3|14774.7|14759.7|1
1651678270000|2022-05-04 15:31:10|14778|14763|14778.4|14763.4|14778.4|14763.4|14778|14763|0
1651678300000|2022-05-04 15:31:40|14778.6|14763.6|14779.4|14764.4|14779.4|14764.4|14778.6|14763.6|1
1651678310000|2022-05-04 15:31:50|14779.9|14764.9|14780.4|14765.4|14780.4|14765.4|14779.9|14764.9|0
1651678320000|2022-05-04 15:32:00|14780.1|14765.1|14780.5|14765.5|14781.4|14766.4|14777|14762|8
1651678330000|2022-05-04 15:32:10|14780.8|14765.8|14779|14764|14780.9|14765.9|14779|14764|0
1651678340000|2022-05-04 15:32:20|14778.6|14763.6|14775.8|14760.8|14778.6|14763.6|14775.4|14760.4|0
1651678350000|2022-05-04 15:32:30|14775.4|14760.4|14771|14756|14775.7|14760.7|14768.9|14753.9|1
1651678360000|2022-05-04 15:32:40|14770.9|14755.9|14762.4|14747.4|14770.9|14755.9|14760|14745|4
1651678380000|2022-05-04 15:33:00|14762|14747|14756.4|14741.4|14762|14747|14754.7|14739.7|0
1651678410000|2022-05-04 15:33:30|14756.3|14741.3|14756.3|14741.3|14756.3|14741.3|14756.3|14741.3|0
1651678420000|2022-05-04 15:33:40|14756.2|14741.2|14756.2|14741.2|14756.2|14741.2|14756.2|14741.2|0
1651678430000|2022-05-04 15:33:50|14758.2|14743.2|14755.8|14740.8|14758.4|14743.4|14755.8|14740.8|3
1651678440000|2022-05-04 15:34:00|14755.4|14740.4|14752.9|14737.9|14755.4|14740.4|14752.9|14737.9|0
1651678450000|2022-05-04 15:34:10|14761.4|14746.4|14758.5|14743.5|14761.8|14746.8|14758.5|14743.5|5
1651678460000|2022-05-04 15:34:20|14758.9|14743.9|14756.6|14741.6|14758.9|14743.9|14756.6|14741.6|0
1651678470000|2022-05-04 15:34:30|14756.3|14741.3|14755.8|14740.8|14756.3|14741.3|14755.8|14740.8|7
1651678480000|2022-05-04 15:34:40|14755.6|14740.6|14754.8|14739.8|14755.6|14740.6|14754.8|14739.8|0
1651678490000|2022-05-04 15:34:50|14752|14737|14752|14737|14752|14737|14752|14737|2
1651678500000|2022-05-04 15:35:00|14751.6|14736.6|14753.7|14738.7|14753.7|14738.7|14751.6|14736.6|0
1651678510000|2022-05-04 15:35:10|14754.2|14739.2|14754.9|14739.9|14756.6|14741.6|14753.8|14738.8|3
1651678520000|2022-05-04 15:35:20|14761.7|14746.7|14759.9|14744.9|14761.7|14746.7|14759.5|14744.5|7
1651678530000|2022-05-04 15:35:30|14760.2|14745.2|14760.2|14745.2|14760.2|14745.2|14760.2|14745.2|0
1651678540000|2022-05-04 15:35:40|14760.6|14745.6|14765.3|14750.3|14767.3|14752.3|14760.6|14745.6|6
1651678550000|2022-05-04 15:35:50|14764.5|14749.5|14762.1|14747.1|14764.5|14749.5|14762.1|14747.1|0
1651678560000|2022-05-04 15:36:00|14762|14747|14754.2|14739.2|14764.8|14749.8|14753.2|14738.2|2
1651678570000|2022-05-04 15:36:10|14755.2|14740.2|14755.2|14740.2|14755.2|14740.2|14755.2|14740.2|0
1651678580000|2022-05-04 15:36:20|14755.6|14740.6|14755.7|14740.7|14755.7|14740.7|14755.6|14740.6|0
1651678590000|2022-05-04 15:36:30|14755.5|14740.5|14755.5|14740.5|14755.5|14740.5|14755.5|14740.5|2
1651678600000|2022-05-04 15:36:40|14755.9|14740.9|14751.9|14736.9|14755.9|14740.9|14751.9|14736.9|0
1651678610000|2022-05-04 15:36:50|14752|14737|14752|14737|14752|14737|14752|14737|1
1651678620000|2022-05-04 15:37:00|14752.3|14737.3|14741.8|14726.8|14752.8|14737.8|14741.8|14725.2|12
1651678630000|2022-05-04 15:37:10|14742.5|14727.5|14739.8|14724.8|14742.5|14727.5|14739.8|14724.8|0
1651678650000|2022-05-04 15:37:30|14738.2|14723.2|14749.2|14734.2|14750.7|14735.7|14737.7|14722.7|17
1651678660000|2022-05-04 15:37:40|14748.7|14733.7|14750|14735|14750.5|14735.5|14748.7|14733.7|3
1651678670000|2022-05-04 15:37:50|14750.1|14735.1|14751.1|14736.1|14751.1|14736.1|14750|14735|1
1651678680000|2022-05-04 15:38:00|14751|14736|14757.3|14742.3|14758.8|14743.8|14751|14736|4
1651678690000|2022-05-04 15:38:10|14756.9|14741.9|14758.4|14743.4|14758.4|14743.4|14756.9|14741.9|0
1651678720000|2022-05-04 15:38:40|14758.3|14743.3|14758.3|14743.3|14758.3|14743.3|14758.3|14743.3|0
1651678730000|2022-05-04 15:38:50|14755.5|14740.5|14755|14740|14756|14741|14754.9|14739.9|10
1651678740000|2022-05-04 15:39:00|14756.2|14741.2|14761.7|14746.7|14761.7|14746.7|14756.2|14741.2|7
1651678750000|2022-05-04 15:39:10|14761.8|14746.8|14761.8|14746.8|14761.8|14746.8|14761.8|14746.8|0
1651678760000|2022-05-04 15:39:20|14764.2|14749.2|14771.8|14756.8|14771.8|14756.8|14764.2|14749.2|3
1651678770000|2022-05-04 15:39:30|14771.7|14756.7|14772.7|14757.7|14772.7|14757.7|14771.3|14756.3|3
1651678800000|2022-05-04 15:40:00|14769|14754|14767.6|14752.6|14769.5|14754.5|14767.3|14752.3|3
1651678810000|2022-05-04 15:40:10|14767.2|14752.2|14765.6|14750.6|14769|14754|14765.2|14750.2|2
1651678820000|2022-05-04 15:40:20|14766.2|14751.2|14768.6|14753.6|14769.3|14754.3|14765|14750|0
1651678830000|2022-05-04 15:40:30|14767.8|14752.8|14764.5|14749.5|14767.9|14752.9|14764.5|14749.5|1
1651678850000|2022-05-04 15:40:50|14764|14749|14764.6|14749.6|14765|14750|14764|14749|0
1651678860000|2022-05-04 15:41:00|14764.5|14749.5|14767.2|14752.2|14769|14754|14764.5|14749.5|0
1651678870000|2022-05-04 15:41:10|14767.6|14752.6|14768.5|14753.5|14768.6|14753.6|14767.2|14752.2|0
1651678880000|2022-05-04 15:41:20|14768.2|14753.2|14773|14758|14773.6|14758.6|14766.9|14751.9|1
1651678890000|2022-05-04 15:41:30|14772.9|14757.9|14771.2|14756.2|14773.8|14758.8|14771.2|14756.2|0
1651678900000|2022-05-04 15:41:40|14771.7|14756.7|14771.2|14756.2|14771.7|14756.7|14771.2|14756.2|0
1651678920000|2022-05-04 15:42:00|14771.7|14756.7|14773.2|14758.2|14773.2|14758.2|14771.2|14756.2|0
1651678960000|2022-05-04 15:42:40|14773.7|14758.7|14775.8|14760.8|14776.1|14761.1|14773.7|14758.7|3
1651678980000|2022-05-04 15:43:00|14771.1|14756.1|14771.1|14756.1|14771.6|14756.6|14770.7|14755.7|5
1651678990000|2022-05-04 15:43:10|||||||||2
1651679010000|2022-05-04 15:43:30|14770.7|14755.7|14762.5|14747.5|14770.7|14755.7|14762.5|14747.5|7
1651679020000|2022-05-04 15:43:40|14762.9|14747.9|14762.5|14747.5|14762.9|14747.9|14762.1|14747.1|1
1651679030000|2022-05-04 15:43:50|14762.7|14747.7|14764.2|14749.2|14764.2|14749.2|14762.7|14747.7|1
1651679040000|2022-05-04 15:44:00|14764.4|14749.4|14764.6|14749.6|14765.4|14750.4|14764.4|14749.4|1
1651679050000|2022-05-04 15:44:10|14764.4|14749.4|14764.4|14749.4|14764.4|14749.4|14764.4|14749.4|0
1651679080000|2022-05-04 15:44:40|14764.6|14749.6|14764.6|14749.6|14764.6|14749.6|14764.6|14749.6|0
1651679100000|2022-05-04 15:45:00|14762.6|14747.6|14763.5|14748.5|14763.5|14748.5|14762.3|14747.3|6
1651679110000|2022-05-04 15:45:10|14763.6|14748.6|14766|14751|14766|14751|14763.6|14748.6|1
1651679130000|2022-05-04 15:45:30|14762.4|14747.4|14762.1|14747.1|14762.7|14747.7|14761.3|14746.3|3
1651679140000|2022-05-04 15:45:40|14761.5|14746.5|14761.6|14746.6|14762|14747|14760.6|14745.6|19
1651679150000|2022-05-04 15:45:50|14761|14746|14762|14747|14762.4|14747.4|14760.7|14745.7|3
1651679160000|2022-05-04 15:46:00|14762.5|14747.5|14769.1|14754.1|14769.1|14754.1|14762.5|14747.5|6
1651679170000|2022-05-04 15:46:10|14769.3|14754.3|14768.4|14753.4|14769.3|14754.3|14768.4|14753.4|0
1651679200000|2022-05-04 15:46:40|14768.8|14753.8|14768.4|14753.4|14768.8|14753.8|14768.4|14753.4|0
1651679220000|2022-05-04 15:47:00|14768.3|14753.3|14776.7|14761.7|14776.7|14761.7|14768.3|14753.3|2
1651679230000|2022-05-04 15:47:10|14775.3|14760.3|14780.2|14765.2|14781.1|14766.1|14774.8|14759.8|5
1651679250000|2022-05-04 15:47:30|14779.4|14764.4|14768.5|14753.5|14780.5|14765.5|14767.7|14752.7|13
1651679260000|2022-05-04 15:47:40|14768.9|14753.9|14772.6|14757.6|14772.6|14757.6|14766.5|14751.5|1
1651679280000|2022-05-04 15:48:00|14773.4|14758.4|14773.6|14758.6|14773.6|14758.6|14773.4|14758.4|0
1651679300000|2022-05-04 15:48:20|14768.4|14753.4|14779.2|14764.2|14779.2|14764.2|14768.4|14753.4|13
1651679310000|2022-05-04 15:48:30|14779.3|14764.3|14779.7|14764.7|14779.7|14764.7|14779.3|14764.3|0
1651679320000|2022-05-04 15:48:40|14779.6|14764.6|14784.4|14769.4|14784.4|14769.4|14779.6|14764.6|1
1651679330000|2022-05-04 15:48:50|14784.6|14769.6|14786.9|14771.9|14786.9|14771.9|14784.6|14769.6|3
1651679340000|2022-05-04 15:49:00|14788.1|14773.1|14788.5|14773.5|14789.4|14774.4|14787.6|14772.6|5
1651679380000|2022-05-04 15:49:40|14786.3|14771.3|14786.2|14771.2|14788.5|14773.5|14785.4|14770.4|3
1651679390000|2022-05-04 15:49:50|14786.3|14771.3|14785.7|14770.7|14792.4|14777.4|14785.7|14770.7|33
1651679410000|2022-05-04 15:50:10|14785.9|14770.9|14789.5|14774.5|14791.5|14776.5|14785.9|14770.9|5
1651679430000|2022-05-04 15:50:30|14790.9|14775.9|14790.9|14775.9|14791|14776|14790.9|14775.9|6
1651679440000|2022-05-04 15:50:40|14791.4|14776.4|14792.1|14777.1|14792.1|14777.1|14791.4|14776.4|1
1651679460000|2022-05-04 15:51:00|14792.2|14777.2|14786.9|14771.9|14792.7|14777.7|14786.5|14771.5|11
1651679490000|2022-05-04 15:51:30|14786.3|14771.3|14787.2|14772.2|14787.2|14772.2|14786|14771|0
1651679500000|2022-05-04 15:51:40|14786.3|14771.3|14786.1|14771.1|14786.3|14771.3|14786.1|14771.1|0
1651679510000|2022-05-04 15:51:50|14783.7|14768.7|14783.7|14768.7|14783.7|14768.7|14783.7|14768.7|1
1651679520000|2022-05-04 15:52:00|14785.3|14770.3|14785.8|14770.8|14785.8|14770.8|14785.3|14770.3|0
1651679550000|2022-05-04 15:52:30|14789.2|14774.2|14791.3|14776.3|14791.9|14776.9|14788.3|14773.3|4
1651679560000|2022-05-04 15:52:40|14790.5|14775.5|14790.1|14775.1|14790.5|14775.5|14789.8|14774.8|1
1651679580000|2022-05-04 15:53:00|14787.8|14772.8|14787.8|14772.8|14787.8|14772.8|14787.8|14772.8|1
1651679590000|2022-05-04 15:53:10|14787.6|14772.6|14787.6|14772.6|14787.6|14772.6|14787.6|14772.6|0
1651679600000|2022-05-04 15:53:20|14787.2|14772.2|14787.6|14772.6|14787.6|14772.6|14787.2|14772.2|0
1651679610000|2022-05-04 15:53:30|14788|14773|14809.6|14794.6|14811.1|14796.1|14788|14773|9
1651679620000|2022-05-04 15:53:40|14809.2|14794.2|14825.4|14810.4|14825.4|14810.4|14809.2|14794.2|3
1651679630000|2022-05-04 15:53:50|14825.5|14810.5|14825.5|14810.5|14828.8|14813.8|14825.3|14810.3|4
1651679640000|2022-05-04 15:54:00|14825.4|14810.4|14821.5|14806.5|14825.7|14810.7|14817.2|14802.2|4
1651679650000|2022-05-04 15:54:10|14824.3|14809.3|14824.7|14809.7|14824.7|14809.7|14824.3|14809.3|3
1651679660000|2022-05-04 15:54:20|14824.3|14809.3|14823.1|14808.1|14824.7|14809.7|14821.8|14806.8|7
1651679670000|2022-05-04 15:54:30|14822.1|14807.1|14826.2|14811.2|14826.2|14811.2|14822.1|14807.1|4
1651679690000|2022-05-04 15:54:50|14825.4|14810.4|14824.3|14809.3|14825.4|14810.4|14824.3|14809.3|2
1651679700000|2022-05-04 15:55:00|14824.2|14809.2|14824.2|14809.2|14824.2|14809.2|14824.2|14809.2|0
1651679720000|2022-05-04 15:55:20|14822.8|14807.8|14825.1|14810.1|14825.1|14810.1|14822.8|14807.8|1
1651679730000|2022-05-04 15:55:30|14823.2|14808.2|14823.2|14808.2|14823.2|14808.2|14823.2|14808.2|0
1651679760000|2022-05-04 15:56:00|14822.8|14807.8|14824.3|14809.3|14824.3|14809.3|14822.4|14807.4|0
1651679780000|2022-05-04 15:56:20|14826.6|14811.6|14824|14809|14826.6|14811.6|14823.6|14808.6|5
1651679790000|2022-05-04 15:56:30|14823.6|14808.6|14824|14809|14824|14809|14823.5|14808.5|0
1651679800000|2022-05-04 15:56:40|14823.7|14808.7|14823.3|14808.3|14823.7|14808.7|14823.3|14808.3|1
1651679810000|2022-05-04 15:56:50|14822.5|14807.5|14825.3|14810.3|14825.3|14810.3|14817.8|14802.8|8
1651679820000|2022-05-04 15:57:00|14826.5|14811.5|14827.5|14812.5|14827.5|14812.5|14826.5|14811.5|0
1651679830000|2022-05-04 15:57:10|14835|14820|14836.3|14821.3|14836.7|14821.7|14835|14820|21
1651679840000|2022-05-04 15:57:20|14835.8|14820.8|14832.3|14817.3|14835.9|14820.9|14832.3|14817.3|1
1651679850000|2022-05-04 15:57:30|14831.9|14816.9|14830.4|14815.4|14831.9|14816.9|14830.4|14815.4|1
1651679870000|2022-05-04 15:57:50|14830.5|14815.5|14835.1|14820.1|14835.7|14820.7|14830.5|14815.5|7
1651679880000|2022-05-04 15:58:00|14857.1|14842.1|14856.6|14841.6|14857.2|14842.2|14854.7|14839.7|17
1651679890000|2022-05-04 15:58:10|14856.8|14841.8|14853.5|14838.5|14859|14844|14853.5|14838.5|9
1651679900000|2022-05-04 15:58:20|14851.8|14836.8|14853.8|14838.8|14853.8|14838.8|14851.8|14836.8|8
1651679910000|2022-05-04 15:58:30|14856|14841|14854.9|14839.9|14856.6|14841.6|14854.9|14839.9|6
1651679920000|2022-05-04 15:58:40|14855|14840|14858.6|14843.6|14858.6|14843.6|14852|14837|4
1651679930000|2022-05-04 15:58:50|14859.1|14844.1|14871.9|14856.9|14871.9|14856.9|14859.1|14844.1|9
1651679940000|2022-05-04 15:59:00|14872.9|14857.9|14871.7|14856.7|14876.9|14861.9|14868.9|14853.9|32
1651679950000|2022-05-04 15:59:10|14872.1|14857.1|14880.3|14865.3|14880.3|14865.3|14872.1|14857.1|10
1651679960000|2022-05-04 15:59:20|14878.8|14863.8|14881.7|14866.7|14882|14867|14877.9|14862.9|9
1651679970000|2022-05-04 15:59:30|14879.4|14864.4|14875.4|14860.4|14881|14866|14875.4|14860.4|4
1651679980000|2022-05-04 15:59:40|14872.1|14857.1|14869.4|14854.4|14872.1|14857.1|14869.4|14854.4|1
1651679990000|2022-05-04 15:59:50|14868.8|14853.8|14860.7|14845.7|14868.8|14853.8|14860.7|14845.7|2
1651680000000|2022-05-04 16:00:00|14861.1|14846.1|14861.9|14846.9|14863.4|14848.4|14858.7|14843.7|7
1651680010000|2022-05-04 16:00:10|14862.4|14847.4|14862.4|14847.4|14862.4|14847.4|14862.4|14847.4|1
1651680020000|2022-05-04 16:00:20|14861.8|14846.8|14873|14848|14873|14848|14861.6|14846.6|12
1651680030000|2022-05-04 16:00:30|14873.2|14848.2|14867.6|14852.6|14873.2|14855.2|14867.6|14848.2|0
1651680040000|2022-05-04 16:00:40|14867.7|14852.7|14867.5|14852.5|14867.7|14852.7|14867.5|14852.5|1
1651680050000|2022-05-04 16:00:50|14867.4|14852.4|14867.6|14852.6|14867.6|14852.6|14867.1|14852.1|1
1651680060000|2022-05-04 16:01:00|14869.5|14854.5|14875.2|14860.2|14875.2|14860.2|14869.5|14854.5|5
1651680070000|2022-05-04 16:01:10|14876.6|14861.6|14879.6|14864.6|14881.9|14866.9|14876.6|14861.6|15
1651680090000|2022-05-04 16:01:30|14880.4|14865.4|14880.4|14865.4|14881.7|14866.7|14880.4|14865.4|2
1651680110000|2022-05-04 16:01:50|14880|14865|14882|14867|14882|14867|14879.9|14864.9|7
1651680120000|2022-05-04 16:02:00|14882.8|14867.8|14880.7|14865.7|14885.2|14870.2|14879.7|14864.7|12
1651680130000|2022-05-04 16:02:10|14880.3|14865.3|14872.8|14857.8|14881.1|14866.1|14871.7|14856.7|4
1651680140000|2022-05-04 16:02:20|14870.4|14855.4|14872|14857|14873.2|14858.2|14870.4|14855.4|3
1651680150000|2022-05-04 16:02:30|14871.6|14856.6|14857.2|14842.2|14871.6|14856.6|14857.2|14842.2|8
1651680160000|2022-05-04 16:02:40|14855.8|14840.8|14854.9|14839.9|14856.4|14841.4|14854.4|14839.4|3
1651680170000|2022-05-04 16:02:50|14854.4|14839.4|14853.6|14838.6|14855.4|14840.4|14853.2|14838.2|3
1651680180000|2022-05-04 16:03:00|14853.5|14838.5|14853.7|14838.7|14860.2|14845.2|14852|14837|30
1651680190000|2022-05-04 16:03:10|14854|14839|14854.5|14839.5|14855.4|14840.4|14853.1|14838.1|3
1651680200000|2022-05-04 16:03:20|14854.9|14839.9|14861.4|14846.4|14861.4|14846.4|14854.6|14839.6|1
1651680210000|2022-05-04 16:03:30|14861.5|14846.5|14865.3|14850.3|14865.4|14850.4|14861.1|14846.1|3
1651680220000|2022-05-04 16:03:40|14865.4|14850.4|14865.4|14850.4|14865.4|14850.4|14865|14850|0
1651680230000|2022-05-04 16:03:50|14870.1|14855.1|14870.1|14855.1|14870.1|14855.1|14870.1|14855.1|1
1651680240000|2022-05-04 16:04:00|14870.5|14855.5|14869.7|14854.7|14870.5|14855.5|14869.7|14854.7|1
1651680250000|2022-05-04 16:04:10|14869|14854|14869|14854|14869|14854|14869|14854|0
1651680260000|2022-05-04 16:04:20|14870.6|14855.6|14876.6|14861.6|14877.2|14862.1|14870.6|14852.2|4
1651680270000|2022-05-04 16:04:30|14877|14862|14877.2|14862.2|14877.6|14862.6|14877|14862|0
1651680280000|2022-05-04 16:04:40|14877.1|14862.1|14878.7|14863.7|14878.7|14863.7|14877.1|14862.1|2
1651680290000|2022-05-04 16:04:50|14880.7|14865.7|14882.6|14867.6|14882.6|14867.6|14880.7|14865.7|2
1651680300000|2022-05-04 16:05:00|14882.5|14867.5|14883.7|14868.7|14883.7|14868.7|14882.5|14867.5|1
1651680310000|2022-05-04 16:05:10|14884.5|14869.5|14884.5|14869.5|14884.5|14869.5|14884.5|14869.5|0
1651680320000|2022-05-04 16:05:20|14885.1|14870.1|14868.7|14853.7|14885.9|14870.9|14868.7|14853.7|23
1651680330000|2022-05-04 16:05:30|14868.3|14853.3|14868.6|14853.6|14869.5|14854.5|14866.8|14851.8|1
1651680340000|2022-05-04 16:05:40|14869.4|14854.4|14869.5|14854.5|14870|14855|14869.4|14854.4|3
1651680360000|2022-05-04 16:06:00|14869.6|14854.6|14869.6|14854.6|14869.6|14854.6|14869.6|14854.6|0
1651680370000|2022-05-04 16:06:10|14869.2|14854.2|14869|14854|14869.3|14854.3|14869|14854|0
1651680390000|2022-05-04 16:06:30|14868.9|14853.9|14868.9|14853.9|14868.9|14853.9|14868.9|14853.9|0
1651680420000|2022-05-04 16:07:00|14868.8|14853.8|14870.6|14855.6|14870.6|14855.6|14868.6|14853.6|1
1651680430000|2022-05-04 16:07:10|14870.4|14855.4|14870.4|14855.4|14870.4|14855.4|14870.4|14855.4|0
1651680440000|2022-05-04 16:07:20|14868.6|14853.6|14878.1|14863.1|14878.5|14863.5|14868.6|14853.6|4
1651680450000|2022-05-04 16:07:30|14877.7|14862.7|14880.4|14865.4|14880.5|14865.5|14877.7|14862.7|3
1651680460000|2022-05-04 16:07:40|14880.9|14865.9|14877.7|14862.7|14881|14866|14877.7|14862.7|1
1651680470000|2022-05-04 16:07:50|14877.3|14862.3|14870.9|14855.9|14877.3|14862.3|14870.9|14855.9|9
1651680480000|2022-05-04 16:08:00|14868.7|14853.7|14868.7|14853.7|14868.7|14853.7|14868.7|14853.7|1
1651680490000|2022-05-04 16:08:10|14868.6|14853.6|14868.1|14853.1|14868.6|14853.6|14868.1|14853.1|0
1651680520000|2022-05-04 16:08:40|14867.7|14852.7|14868.4|14853.4|14871.6|14856.6|14866.7|14851.7|2
1651680540000|2022-05-04 16:09:00|14868.3|14853.3|14868.3|14853.3|14868.3|14853.3|14868.3|14853.3|0
1651680560000|2022-05-04 16:09:20|14864|14849|14862|14847|14864|14849|14862|14847|12
1651680570000|2022-05-04 16:09:30|14861.6|14846.6|14858.4|14843.4|14862|14847|14857.5|14842.5|5
1651680580000|2022-05-04 16:09:40|14858.6|14843.6|14858.6|14843.6|14858.6|14843.6|14858.6|14843.6|0
1651680590000|2022-05-04 16:09:50|14858.1|14843.1|14858.1|14843.1|14858.5|14843.5|14858.1|14843.1|6
1651680600000|2022-05-04 16:10:00|14857.7|14842.7|14857.7|14842.7|14857.7|14842.7|14857.7|14842.7|1
1651680610000|2022-05-04 16:10:10|14857.6|14842.6|14857.7|14842.7|14858|14843|14857.6|14842.6|2
1651680620000|2022-05-04 16:10:20|14857.8|14842.8|14860.9|14845.9|14864.4|14849.4|14857.8|14842.8|2
1651680640000|2022-05-04 16:10:40|14871.3|14856.3|14871.8|14856.8|14871.8|14856.8|14871.3|14856.3|11
1651680650000|2022-05-04 16:10:50|14872.2|14857.2|14872.3|14857.3|14872.3|14857.3|14872.2|14857.2|0
1651680660000|2022-05-04 16:11:00|14872.7|14857.7|14870.5|14855.5|14873.7|14858.7|14870.5|14855.5|2
1651680670000|2022-05-04 16:11:10|14870.1|14855.1|14865.2|14850.2|14871.1|14856.1|14865.2|14850.2|2
1651680680000|2022-05-04 16:11:20|14864.7|14849.7|14868.7|14853.7|14873.7|14853.7|14861.5|14846.5|3
1651680690000|2022-05-04 16:11:30|14863.6|14848.6|14864|14849|14865.2|14850.2|14863.5|14848.5|12
1651680700000|2022-05-04 16:11:40|14863.5|14848.5|14863.5|14848.5|14863.9|14848.9|14863|14848|0
1651680710000|2022-05-04 16:11:50|14863.9|14848.9|14863.9|14848.9|14863.9|14848.9|14863.9|14848.9|0
1651680720000|2022-05-04 16:12:00|14861.9|14846.9|14861.8|14846.8|14862.2|14847.2|14861.8|14846.8|2
1651680730000|2022-05-04 16:12:10|14862.2|14847.2|14862.1|14847.1|14863|14848|14861.8|14846.8|2
1651680740000|2022-05-04 16:12:20|14859.6|14844.6|14858.3|14843.3|14859.6|14844.6|14858.3|14843.3|8
1651680750000|2022-05-04 16:12:30|14858.5|14843.5|14858|14843|14858.5|14843.5|14858|14843|1
1651680760000|2022-05-04 16:12:40|||||||||1
1651680770000|2022-05-04 16:12:50|14857.6|14842.6|14834.3|14819.3|14857.6|14842.6|14832.9|14817.9|23
1651680780000|2022-05-04 16:13:00|14830.4|14815.4|14833.3|14818.3|14833.3|14818.3|14830.4|14815.4|6
1651680790000|2022-05-04 16:13:10|14832.8|14817.8|14837.5|14822.5|14837.5|14822.5|14830.4|14815.4|3
1651680800000|2022-05-04 16:13:20|14837.6|14822.6|14834.6|14819.6|14837.6|14822.6|14833.4|14818.4|3
1651680810000|2022-05-04 16:13:30|14834.2|14819.2|14834.3|14819.3|14836.1|14821.1|14833.1|14818.1|3
1651680820000|2022-05-04 16:13:40|14827.9|14812.9|14823.5|14808.5|14827.9|14812.9|14823.5|14808.5|3
1651680830000|2022-05-04 16:13:50|14825|14810|14829.7|14814.7|14831.7|14816.7|14825|14810|15
1651680840000|2022-05-04 16:14:00|14829.9|14814.9|14830.7|14815.7|14834.7|14819.7|14829.9|14814.9|2
1651680850000|2022-05-04 16:14:10|14830.3|14815.3|14826|14811|14830.3|14815.3|14824.9|14809.9|8
1651680870000|2022-05-04 16:14:30|14825.2|14810.2|14827.8|14812.8|14827.8|14812.8|14825.2|14810.2|6
1651680880000|2022-05-04 16:14:40|14828|14813|14827.5|14812.5|14828|14813|14827|14812|1
1651680890000|2022-05-04 16:14:50|14833.3|14818.3|14834.3|14819.3|14834.3|14819.3|14833.3|14818.3|1
1651680900000|2022-05-04 16:15:00|14835.9|14820.9|14851|14836|14851|14836|14835.9|14820.9|8
1651680910000|2022-05-04 16:15:10|14850.8|14835.8|14849|14834|14850.8|14835.8|14849|14834|3
1651680920000|2022-05-04 16:15:20|14849.1|14834.1|14848.6|14833.6|14849.1|14834.1|14848.6|14833.6|1
1651680930000|2022-05-04 16:15:30|14848.4|14833.4|14849.4|14834.4|14849.4|14834.4|14847.6|14832.6|3
1651680940000|2022-05-04 16:15:40|14849.6|14834.6|14859.9|14844.9|14859.9|14844.9|14849.6|14834.6|5
1651680950000|2022-05-04 16:15:50|14855.4|14840.4|14859.4|14844.4|14859.4|14844.4|14855.4|14840.4|1
1651680960000|2022-05-04 16:16:00|14858.6|14843.6|14854.4|14839.4|14858.6|14843.6|14854.4|14839.4|4
1651680970000|2022-05-04 16:16:10|14856.7|14841.7|14848.9|14833.9|14856.7|14841.7|14848.9|14833.9|4
1651680990000|2022-05-04 16:16:30|14849.1|14834.1|14855.1|14840.1|14855.1|14840.1|14849.1|14834.1|2
1651681000000|2022-05-04 16:16:40|14852.6|14837.6|14856.9|14841.9|14856.9|14841.9|14852.2|14837.2|1
1651681010000|2022-05-04 16:16:50|14855.7|14840.7|14840.6|14825.6|14855.7|14840.7|14839.8|14824.8|2
1651681020000|2022-05-04 16:17:00|14840.7|14825.7|14844.2|14829.2|14849.4|14829.2|14839.9|14824.4|3
1651681030000|2022-05-04 16:17:10|||||||||1
1651681050000|2022-05-04 16:17:30|14844.3|14829.3|14844.3|14829.3|14844.3|14829.3|14844.3|14829.3|0
1651681070000|2022-05-04 16:17:50|14849.2|14834.2|14848.8|14833.8|14849.6|14834.6|14848.4|14833.4|2
1651681090000|2022-05-04 16:18:10|14850.8|14835.8|14851.3|14836.3|14851.3|14836.3|14850.8|14835.8|0
1651681130000|2022-05-04 16:18:50|14857.3|14842.3|14857.3|14842.3|14857.3|14842.3|14857.3|14842.3|6
1651681140000|2022-05-04 16:19:00|14857.1|14842.1|14860.4|14845.4|14860.4|14845.4|14857.1|14842.1|13
1651681150000|2022-05-04 16:19:10|14860.1|14845.1|14859.5|14844.5|14860.1|14845.1|14859.5|14844.5|3
1651681160000|2022-05-04 16:19:20|14857.4|14842.4|14857|14842|14857.4|14842.4|14857|14842|1
1651681170000|2022-05-04 16:19:30|14857.5|14842.5|14857.5|14842.5|14857.5|14842.5|14857.5|14842.5|0
1651681200000|2022-05-04 16:20:00|14856.9|14841.9|14850.4|14835.4|14856.9|14841.9|14848.2|14833.2|6
1651681210000|2022-05-04 16:20:10|14850.5|14835.5|14850|14835|14850.5|14835.5|14850|14835|1
1651681220000|2022-05-04 16:20:20|14849|14834|14849|14834|14849|14834|14847.2|14832.2|0
1651681230000|2022-05-04 16:20:30|14848.6|14833.6|14848.5|14833.5|14848.6|14833.6|14848.5|14833.5|1
1651681240000|2022-05-04 16:20:40|14848.1|14833.1|14841.2|14826.2|14850|14835|14841|14826|7
1651681250000|2022-05-04 16:20:50|14840.7|14825.7|14841.6|14826.6|14841.6|14826.6|14840.7|14825.7|0
1651681260000|2022-05-04 16:21:00|14842.4|14827.4|14842.6|14827.6|14842.6|14827.6|14842.4|14827.4|0
1651681290000|2022-05-04 16:21:30|14842.7|14827.7|14842.7|14827.7|14842.7|14827.7|14842.7|14827.7|0
1651681300000|2022-05-04 16:21:40|14844.7|14829.7|14844.7|14829.7|14844.7|14829.7|14844.7|14829.7|1
1651681320000|2022-05-04 16:22:00|14848.8|14833.8|14848.8|14833.8|14848.8|14833.8|14848.8|14833.8|1
1651681350000|2022-05-04 16:22:30|14849.3|14834.3|14856.3|14841.3|14856.3|14841.3|14849.3|14834.3|4
1651681360000|2022-05-04 16:22:40|14855.9|14840.9|14851.1|14836.1|14857.3|14842.3|14851.1|14836.1|1
1651681370000|2022-05-04 16:22:50|14849.7|14834.7|14849.7|14834.7|14849.7|14834.7|14849.7|14834.7|3
1651681380000|2022-05-04 16:23:00|14850.5|14835.5|14850.5|14835.5|14850.5|14835.5|14850.5|14835.5|0
1651681390000|2022-05-04 16:23:10|14847.2|14832.2|14847.2|14832.2|14847.2|14832.2|14847.2|14832.2|5
1651681410000|2022-05-04 16:23:30|14846.8|14831.8|14832.9|14817.9|14846.8|14831.8|14832.7|14817.7|3
1651681420000|2022-05-04 16:23:40|14832.3|14817.3|14832.3|14817.3|14832.3|14817.3|14832.3|14817.3|0
1651681430000|2022-05-04 16:23:50|14834.3|14819.3|14839.2|14824.2|14839.2|14824.2|14833.8|14818.8|4
1651681440000|2022-05-04 16:24:00|14838.8|14823.8|14840.1|14825.1|14840.1|14825.1|14837.9|14822.9|1
1651681450000|2022-05-04 16:24:10|14840.2|14825.2|14840.2|14825.2|14840.2|14825.2|14840.2|14825.2|0
1651681460000|2022-05-04 16:24:20|14840.3|14825.3|14836.2|14821.2|14840.3|14825.3|14826.4|14811.4|42
1651681470000|2022-05-04 16:24:30|14836.7|14821.7|14836.4|14821.4|14836.7|14821.7|14836.4|14821.4|0
1651681490000|2022-05-04 16:24:50|14835|14820|14834.8|14819.8|14835|14820|14834.1|14819.1|2
1651681500000|2022-05-04 16:25:00|14834.4|14819.4|14835.9|14820.9|14835.9|14820.9|14834.4|14819.4|2
1651681520000|2022-05-04 16:25:20|14836.3|14821.3|14836.3|14821.3|14836.3|14821.3|14836.3|14821.3|1
1651681530000|2022-05-04 16:25:30|14836.6|14821.6|14825.4|14810.4|14837.6|14822.6|14825|14810|26
1651681540000|2022-05-04 16:25:40|14825.7|14810.7|14829.7|14814.7|14829.7|14814.7|14825|14810|7
1651681550000|2022-05-04 16:25:50|14831.3|14816.3|14831.5|14816.5|14831.5|14816.5|14831.3|14816.3|0
1651681560000|2022-05-04 16:26:00|14832.3|14817.3|14839.9|14824.9|14839.9|14824.9|14832.3|14817.3|1
1651681570000|2022-05-04 16:26:10|14840.4|14825.4|14847|14832|14847|14832|14840.4|14825.4|2
1651681580000|2022-05-04 16:26:20|14845|14830|14846.9|14831.9|14846.9|14831.9|14844.5|14829.5|2
1651681590000|2022-05-04 16:26:30|14847.3|14832.3|14847.9|14832.9|14847.9|14832.9|14847|14832|0
1651681610000|2022-05-04 16:26:50|14848.4|14833.4|14852|14837|14852|14837|14848.4|14833.4|1
1651681620000|2022-05-04 16:27:00|14851.9|14836.9|14855.5|14840.5|14855.5|14840.5|14851.9|14836.9|0
1651681630000|2022-05-04 16:27:10|14855.6|14840.6|14856.4|14841.4|14856.4|14841.4|14855.6|14840.6|8
1651681640000|2022-05-04 16:27:20|14856.9|14841.9|14856.9|14841.9|14856.9|14841.9|14856.9|14841.9|4
1651681650000|2022-05-04 16:27:30|14861.2|14846.2|14873.5|14858.5|14873.5|14858.5|14861.2|14846.2|15
1651681660000|2022-05-04 16:27:40|14867|14852|14870|14855|14873.6|14858.6|14867|14852|11
1651681670000|2022-05-04 16:27:50|14868.9|14853.9|14868.9|14853.9|14868.9|14853.9|14868.9|14853.9|0
1651681680000|2022-05-04 16:28:00|14867.7|14852.7|14870.7|14855.7|14870.7|14855.7|14867.7|14852.7|2
1651681690000|2022-05-04 16:28:10|14870.3|14855.3|14871.6|14856.6|14872|14857|14870.3|14855.3|4
1651681700000|2022-05-04 16:28:20|14871.2|14856.2|14871.2|14856.2|14871.2|14856.2|14871.2|14856.2|0
1651681720000|2022-05-04 16:28:40|14871.1|14856.1|14871.6|14856.6|14871.6|14856.6|14870|14855|10
1651681730000|2022-05-04 16:28:50|14874.7|14859.7|14875.1|14860.1|14875.1|14860.1|14874.3|14859.3|0
1651681790000|2022-05-04 16:29:50|14873.9|14858.9|14873.6|14858.6|14873.9|14858.9|14873.6|14858.6|0
1651681800000|2022-05-04 16:30:00|14875.2|14860.2|14877.4|14862.4|14877.4|14862.4|14875.2|14860.2|3
1651681810000|2022-05-04 16:30:10|14870.7|14855.7|14870.4|14855.4|14871.9|14856.9|14870.4|14855.4|3
1651681820000|2022-05-04 16:30:20|14872.5|14857.5|14871.3|14856.3|14872.5|14857.5|14871.3|14856.3|8
1651681830000|2022-05-04 16:30:30|14870.9|14855.9|14870.9|14855.9|14870.9|14855.9|14870.9|14855.9|0
1651681840000|2022-05-04 16:30:40|14870.5|14855.5|14868.6|14853.6|14875.2|14860.2|14868.6|14853.6|7
1651681860000|2022-05-04 16:31:00|14869.7|14854.7|14875.2|14860.2|14875.2|14860.2|14869.7|14854.7|4
1651681880000|2022-05-04 16:31:20|14875.1|14860.1|14876.6|14861.6|14876.6|14861.6|14875.1|14860.1|1
1651681890000|2022-05-04 16:31:30|14874.3|14859.3|14870.9|14855.9|14874.3|14859.3|14870.9|14855.9|2
1651681900000|2022-05-04 16:31:40|14870.4|14855.4|14870|14855|14870.4|14855.4|14870|14855|1
1651681910000|2022-05-04 16:31:50|14869.6|14854.6|14869.6|14854.6|14869.6|14854.6|14869.6|14854.6|3
1651681920000|2022-05-04 16:32:00|14870.1|14855.1|14870.1|14855.1|14870.1|14855.1|14870.1|14855.1|1
1651681940000|2022-05-04 16:32:20|14870.6|14855.6|14870.7|14855.7|14870.7|14855.7|14870.6|14855.6|0
1651681950000|2022-05-04 16:32:30|14869|14854|14866.6|14851.6|14869|14854|14866.6|14851.6|3
1651681960000|2022-05-04 16:32:40|14866.2|14851.2|14866.2|14851.2|14866.2|14851.2|14866.2|14851.2|0
1651681970000|2022-05-04 16:32:50|14872.8|14857.8|14872.8|14857.8|14872.8|14857.8|14872.8|14857.8|1
1651681980000|2022-05-04 16:33:00|14874.7|14859.7|14879|14864|14879.4|14864.4|14874.7|14859.7|5
1651681990000|2022-05-04 16:33:10|14878.9|14863.9|14878.9|14863.9|14878.9|14863.9|14878.9|14863.9|0
1651682000000|2022-05-04 16:33:20|14879.3|14864.3|14876.1|14861.1|14880.9|14865.9|14876.1|14861.1|13
1651682010000|2022-05-04 16:33:30|14875.7|14860.7|14876|14861|14876.1|14861.1|14873.2|14858.2|3
1651682020000|2022-05-04 16:33:40|14876.9|14861.9|14909|14894|14917.3|14897.4|14876.6|14861.6|63
1651682030000|2022-05-04 16:33:50|14908.6|14893.6|14917.2|14902.2|14917.3|14902.3|14908|14893|22
1651682040000|2022-05-04 16:34:00|14917.8|14902.8|14928.2|14913.2|14928.2|14913.2|14917.8|14902.8|22
1651682050000|2022-05-04 16:34:10|14929.7|14914.7|14919.6|14904.6|14929.7|14914.7|14919.6|14904.6|6
1651682060000|2022-05-04 16:34:20|14918.7|14903.7|14916.9|14901.9|14923.8|14908.8|14912.8|14897.8|10
1651682070000|2022-05-04 16:34:30|14931.4|14906.4|14923.6|14908.6|14931.4|14915.3|14923.6|14906.4|25
1651682080000|2022-05-04 16:34:40|14923.2|14908.2|14922.9|14907.9|14923.2|14908.2|14922.9|14907.9|0
1651682090000|2022-05-04 16:34:50|14923.7|14908.7|14917.3|14902.3|14924.6|14909.6|14917.3|14902.3|4
1651682100000|2022-05-04 16:35:00|14916.4|14901.4|14918.8|14903.8|14918.8|14903.8|14916.4|14901.4|2
1651682110000|2022-05-04 16:35:10|14918.4|14903.4|14915.4|14900.4|14918.4|14903.4|14915.4|14900.4|1
1651682130000|2022-05-04 16:35:30|14914.5|14899.5|14916.5|14901.5|14916.5|14901.5|14914.5|14899.5|0
1651682140000|2022-05-04 16:35:40|14915.9|14900.9|14919.1|14904.1|14919.1|14904.1|14914.6|14899.6|2
1651682150000|2022-05-04 16:35:50|14917.1|14902.1|14915.5|14900.5|14917.1|14902.1|14914.3|14899.3|2
1651682160000|2022-05-04 16:36:00|14915.6|14900.6|14924.4|14909.4|14924.4|14909.4|14915.6|14900.6|3
1651682170000|2022-05-04 16:36:10|14921.2|14906.2|14920.8|14905.8|14921.2|14906.2|14920.8|14905.8|1
1651682190000|2022-05-04 16:36:30|14923.6|14908.6|14922|14907|14924.4|14909.4|14922|14907|0
1651682200000|2022-05-04 16:36:40|14919.2|14904.2|14931.8|14916.8|14932.8|14917.8|14919.2|14904.2|28
1651682210000|2022-05-04 16:36:50|14931.4|14916.4|14933.1|14918.1|14933.1|14918.1|14931|14916|1
1651682220000|2022-05-04 16:37:00|14933.9|14918.9|14935.9|14920.9|14936.1|14921.1|14933.9|14918.9|3
1651682230000|2022-05-04 16:37:10|14936.5|14921.5|14940.9|14925.9|14941.3|14926.3|14936.5|14921.5|3
1651682240000|2022-05-04 16:37:20|14938.4|14923.4|14944.6|14929.6|14944.6|14929.6|14938.4|14923.4|4
1651682250000|2022-05-04 16:37:30|14945|14930|14949.8|14934.8|14952.6|14937.6|14945|14930|15
1651682260000|2022-05-04 16:37:40|14943|14928|14943.8|14928.8|14946.3|14929.1|14937.2|14921.3|17
1651682270000|2022-05-04 16:37:50|14943.9|14928.9|14943.5|14928.5|14943.9|14928.9|14940.5|14925.5|2
1651682280000|2022-05-04 16:38:00|14943.4|14928.4|14944.3|14929.3|14944.3|14929.3|14940.5|14925.5|3
1651682290000|2022-05-04 16:38:10|14944.1|14929.1|14944.9|14929.9|14945.9|14930.9|14944.1|14929.1|9
1651682300000|2022-05-04 16:38:20|14944.7|14929.7|14936.9|14921.9|14944.7|14929.7|14936.7|14921.7|5
1651682310000|2022-05-04 16:38:30|14936.5|14921.5|14936.5|14921.5|14936.5|14921.5|14936.5|14921.5|0
1651682320000|2022-05-04 16:38:40|14936.4|14921.4|14935.6|14920.6|14936.4|14921.4|14934.6|14919.6|1
1651682330000|2022-05-04 16:38:50|14934|14919|14933.6|14918.6|14934|14919|14933.6|14918.6|0
1651682340000|2022-05-04 16:39:00|14933.2|14918.2|14931.8|14916.8|14935.1|14920.1|14931.8|14916.8|2
1651682350000|2022-05-04 16:39:10|14932.2|14917.2|14935.7|14920.7|14935.7|14920.7|14932.2|14917.2|2
1651682360000|2022-05-04 16:39:20|14935.3|14920.3|14933.1|14918.1|14938|14920.3|14933.1|14912.7|4
1651682370000|2022-05-04 16:39:30|14931.9|14916.9|14931.5|14916.5|14932.8|14917.8|14931.4|14916.4|2
1651682380000|2022-05-04 16:39:40|14931.6|14916.6|14925.3|14910.3|14931.6|14916.6|14925.3|14910.3|14
1651682390000|2022-05-04 16:39:50|14925.7|14910.7|14920.9|14905.9|14925.7|14910.7|14920.4|14905.4|1
1651682400000|2022-05-04 16:40:00|14919.9|14904.9|14920.9|14905.9|14923.6|14908.6|14919.4|14904.4|1
1651682410000|2022-05-04 16:40:10|14920|14905|14919.1|14904.1|14921.3|14906.3|14918.6|14903.6|2
1651682420000|2022-05-04 16:40:20|14919.3|14904.3|14920.4|14905.4|14921|14906|14919.2|14904.2|4
1651682430000|2022-05-04 16:40:30|14920.6|14905.6|14919.7|14904.7|14922.2|14907.2|14919.7|14904.7|1
1651682440000|2022-05-04 16:40:40|14920.1|14905.1|14920.8|14905.8|14920.8|14905.8|14920.1|14905.1|0
1651682450000|2022-05-04 16:40:50|14920.4|14905.4|14920.3|14905.3|14920.4|14905.4|14920.3|14905.3|0
1651682460000|2022-05-04 16:41:00|14921.3|14906.3|14925.9|14910.9|14930.1|14915.1|14921.3|14906.3|2
1651682470000|2022-05-04 16:41:10|14925.8|14910.8|14926.8|14911.8|14926.8|14911.8|14925.8|14910.8|0
1651682480000|2022-05-04 16:41:20|14927.5|14912.5|14927.8|14912.8|14927.8|14912.8|14927.3|14912.3|1
1651682490000|2022-05-04 16:41:30|14928.3|14913.3|14927.4|14912.4|14928.3|14913.3|14927.1|14912.1|0
1651682500000|2022-05-04 16:41:40|14928.9|14913.9|14929.2|14914.2|14929.2|14914.2|14928.9|14913.9|0
1651682510000|2022-05-04 16:41:50|14927.1|14912.1|14927.2|14912.2|14928.1|14913.1|14926.7|14911.7|2
1651682520000|2022-05-04 16:42:00|14927.3|14912.3|14921.2|14906.2|14927.3|14912.3|14921.2|14906.2|5
1651682530000|2022-05-04 16:42:10|14921.7|14906.7|14921.7|14906.7|14922.1|14907.1|14921.3|14906.3|0
1651682540000|2022-05-04 16:42:20|14922.1|14907.1|14922.1|14907.1|14922.1|14907.1|14922.1|14907.1|0
1651682550000|2022-05-04 16:42:30|14922.2|14907.2|14922.7|14907.7|14922.7|14907.7|14922.2|14907.2|0
1651682570000|2022-05-04 16:42:50|||||||||1
1651682580000|2022-05-04 16:43:00|14923.2|14908.2|14940.3|14925.3|14940.3|14925.3|14923.2|14908.2|8
1651682590000|2022-05-04 16:43:10|14940.5|14925.5|14941.3|14926.3|14941.3|14926.3|14940.5|14925.5|3
1651682600000|2022-05-04 16:43:20|14941.2|14926.2|14940.8|14925.8|14941.2|14926.2|14940.4|14925.4|3
1651682610000|2022-05-04 16:43:30|14940.4|14925.4|14940.4|14925.4|14940.4|14925.4|14940.4|14925.4|0
1651682620000|2022-05-04 16:43:40|14940.3|14925.3|14939|14924|14940.3|14925.3|14939|14924|6
1651682630000|2022-05-04 16:43:50|14940.6|14925.6|14940.8|14925.8|14943.6|14928.6|14940.6|14925.6|7
1651682640000|2022-05-04 16:44:00|14939.8|14924.8|14941.2|14926.2|14941.9|14926.9|14939|14924|3
1651682650000|2022-05-04 16:44:10|14941.6|14926.6|14942.2|14927.2|14942.5|14927.5|14941.6|14926.6|1
1651682660000|2022-05-04 16:44:20|14943.2|14928.2|14943|14928|14943.2|14928.2|14943|14928|1
1651682670000|2022-05-04 16:44:30|14943.1|14928.1|14948.3|14933.3|14948.4|14933.4|14943.1|14928.1|4
1651682680000|2022-05-04 16:44:40|14950.3|14935.3|14953.6|14938.6|14958.8|14943.8|14950.3|14935.3|8
1651682690000|2022-05-04 16:44:50|14954.1|14939.1|14952.9|14937.9|14954.1|14939.1|14952.1|14937.1|1
1651682700000|2022-05-04 16:45:00|14953.8|14938.8|14955.2|14940.2|14955.2|14940.2|14953.4|14938.4|2
1651682710000|2022-05-04 16:45:10|14955.3|14940.3|14955.3|14940.3|14955.3|14940.3|14955.3|14940.3|6
1651682720000|2022-05-04 16:45:20|14955|14940|14955|14940|14955|14940|14955|14940|1
1651682730000|2022-05-04 16:45:30|14955.4|14940.4|14955.4|14940.4|14955.5|14940.5|14955|14940|1
1651682740000|2022-05-04 16:45:40|14955.5|14940.5|14955|14940|14955.5|14940.5|14955|14940|0
1651682750000|2022-05-04 16:45:50|14954|14939|14952.8|14937.8|14954|14939|14952.8|14937.8|3
1651682760000|2022-05-04 16:46:00|14952.4|14937.4|14944.3|14929.3|14952.4|14937.4|14944.3|14929.3|7
1651682770000|2022-05-04 16:46:10|14944|14929|14943.2|14928.2|14944|14929|14934.1|14919.1|16
1651682780000|2022-05-04 16:46:20|14942.5|14927.5|14942.8|14927.8|14944.3|14929.3|14941.8|14926.8|1
1651682790000|2022-05-04 16:46:30|14943.2|14928.2|14943.3|14928.3|14943.3|14928.3|14943.2|14928.2|0
1651682810000|2022-05-04 16:46:50|14946.6|14931.6|14948.1|14933.1|14948.6|14933.6|14946|14931|11
1651682820000|2022-05-04 16:47:00|14947.7|14932.7|14948.8|14933.8|14948.9|14933.9|14946.7|14931.7|2
1651682840000|2022-05-04 16:47:20|14948.6|14933.6|14948.6|14933.6|14948.6|14933.6|14948.6|14933.6|1
1651682850000|2022-05-04 16:47:30|14948.7|14933.7|14950.1|14935.1|14950.1|14935.1|14948.6|14933.6|2
1651682860000|2022-05-04 16:47:40|14950.6|14935.6|14952.3|14937.3|14952.3|14937.3|14949.1|14934.1|4
1651682870000|2022-05-04 16:47:50|14950.9|14935.9|14947.6|14932.6|14950.9|14935.9|14946.1|14931.1|6
1651682880000|2022-05-04 16:48:00|14948|14933|14951.9|14936.9|14951.9|14936.9|14948|14933|0
1651682890000|2022-05-04 16:48:10|14952.3|14937.3|14952.3|14937.3|14952.3|14937.3|14952.3|14937.3|0
1651682900000|2022-05-04 16:48:20|14952.2|14937.2|14955.4|14940.4|14955.4|14940.4|14952.2|14937.2|3
1651682910000|2022-05-04 16:48:30|14954.9|14939.9|14949.9|14934.9|14955.4|14940.4|14949.5|14934.5|1
1651682920000|2022-05-04 16:48:40|14950|14935|14949.2|14934.2|14950|14935|14949.2|14934.2|0
1651682930000|2022-05-04 16:48:50|14949.7|14934.7|14947.9|14932.9|14949.7|14934.7|14947.8|14932.8|4
1651682940000|2022-05-04 16:49:00|14946.4|14931.4|14947|14932|14948.2|14933.2|14946.4|14931.4|6
1651682950000|2022-05-04 16:49:10|14946.6|14931.6|14945|14930|14946.6|14931.6|14939.1|14924.1|3
1651682960000|2022-05-04 16:49:20|14942|14927|14942.5|14927.5|14942.5|14927.5|14942|14927|1
1651682970000|2022-05-04 16:49:30|14942.1|14927.1|14942.1|14927.1|14942.1|14927.1|14942.1|14927.1|0
1651682980000|2022-05-04 16:49:40|14942.2|14927.2|14927.6|14912.6|14942.2|14927.2|14925.7|14910.7|20
1651682990000|2022-05-04 16:49:50|14926|14911|14923.8|14908.8|14926|14911|14923.8|14908.8|1
1651683000000|2022-05-04 16:50:00|14925|14910|14927|14912|14927|14912|14924.8|14909.8|0
1651683010000|2022-05-04 16:50:10|14925.8|14910.8|14925.5|14910.5|14927.5|14912.5|14925.5|14910.5|0
1651683020000|2022-05-04 16:50:20|14924.5|14909.5|14924.5|14909.5|14924.5|14909.5|14924.5|14909.5|0
1651683040000|2022-05-04 16:50:40|14932.9|14917.9|14933.3|14918.3|14933.3|14918.3|14932.9|14917.9|6
1651683050000|2022-05-04 16:50:50|14932.9|14917.9|14933.3|14918.3|14933.3|14918.3|14931.3|14916.3|1
1651683060000|2022-05-04 16:51:00|14933.7|14918.7|14938.8|14923.8|14938.8|14923.8|14933.7|14918.7|1
1651683070000|2022-05-04 16:51:10|14939.2|14924.2|14941.6|14926.6|14941.6|14926.6|14939.2|14924.2|1
1651683080000|2022-05-04 16:51:20|14941|14926|14935.8|14920.8|14941.5|14926.5|14935.8|14920.8|5
1651683090000|2022-05-04 16:51:30|14938.5|14923.5|14935.1|14920.1|14938.5|14923.5|14933.6|14918.6|1
1651683100000|2022-05-04 16:51:40|14934.5|14919.5|14934.4|14919.4|14935.3|14920.3|14933.1|14918.1|0
1651683110000|2022-05-04 16:51:50|14934.8|14919.8|14939.6|14924.6|14939.6|14924.6|14934.8|14919.8|3
1651683120000|2022-05-04 16:52:00|14940.1|14925.1|14940.1|14925.1|14940.1|14925.1|14940.1|14925.1|2
1651683130000|2022-05-04 16:52:10|14940|14925|14934.4|14919.4|14940|14925|14934.4|14919.4|7
1651683140000|2022-05-04 16:52:20|14932.7|14917.7|14932.3|14917.3|14932.7|14917.7|14932.3|14917.3|0
1651683150000|2022-05-04 16:52:30|14932.8|14917.8|14938|14923|14938|14923|14930.5|14915.5|10
1651683170000|2022-05-04 16:52:50|14940.1|14925.1|14938.5|14923.5|14943.6|14928.6|14938.5|14923.5|3
1651683180000|2022-05-04 16:53:00|14941.3|14926.3|14944|14929|14944|14929|14941.3|14926.3|0
1651683190000|2022-05-04 16:53:10|14945.1|14930.1|14944.2|14929.2|14945.1|14930.1|14943.7|14928.7|1
1651683200000|2022-05-04 16:53:20|14941.8|14926.8|14942.6|14927.6|14942.6|14927.6|14941.8|14926.8|1
1651683210000|2022-05-04 16:53:30|14941.4|14926.4|14939.7|14924.7|14941.4|14926.4|14939.7|14924.7|0
1651683220000|2022-05-04 16:53:40|14939.3|14924.3|14936.5|14921.5|14939.3|14924.3|14936.5|14921.5|2
1651683230000|2022-05-04 16:53:50|14936|14921|14936|14921|14936|14921|14936|14921|5
1651683240000|2022-05-04 16:54:00|14938.8|14923.8|14942.9|14927.9|14943.5|14928.5|14938.8|14923.8|4
1651683250000|2022-05-04 16:54:10|14936.3|14921.3|14935.8|14920.8|14936.3|14921.3|14935.8|14920.8|1
1651683260000|2022-05-04 16:54:20|14935.3|14920.3|14941.7|14926.7|14942.1|14927.1|14935.3|14920.3|4
1651683270000|2022-05-04 16:54:30|14941.8|14926.8|14941.8|14926.8|14943.2|14928.2|14941.4|14926.4|2
1651683280000|2022-05-04 16:54:40|14942.3|14927.3|14942.3|14927.3|14942.6|14927.6|14941.3|14926.3|5
1651683290000|2022-05-04 16:54:50|14941.9|14926.9|14941.5|14926.5|14941.9|14926.9|14941|14926|1
1651683300000|2022-05-04 16:55:00|14942.2|14927.2|14943.6|14928.6|14943.6|14928.6|14942.2|14927.2|10
1651683330000|2022-05-04 16:55:30|14942|14927|14940.7|14925.7|14942|14927|14940.7|14925.7|1
1651683360000|2022-05-04 16:56:00|14940.9|14925.9|14947.2|14932.2|14947.2|14932.2|14940.9|14925.9|12
1651683370000|2022-05-04 16:56:10|14946.8|14931.8|14953.8|14938.8|14953.8|14938.8|14946.8|14931.8|4
1651683380000|2022-05-04 16:56:20|14954.1|14939.1|14960.2|14945.2|14960.2|14945.2|14954.1|14939.1|2
1651683390000|2022-05-04 16:56:30|14959.8|14944.8|14959.8|14944.8|14959.8|14944.8|14959.8|14944.8|0
1651683400000|2022-05-04 16:56:40|14957.4|14942.4|14953.9|14938.9|14957.4|14942.4|14953.8|14938.8|4
1651683410000|2022-05-04 16:56:50|14953.6|14938.6|14953.5|14938.5|14953.6|14938.6|14953.5|14938.5|0
1651683420000|2022-05-04 16:57:00|14954.4|14939.4|14956.8|14941.8|14956.8|14941.8|14954.4|14939.4|1
1651683430000|2022-05-04 16:57:10|14956.3|14941.3|14954|14939|14958.2|14943.2|14954|14939|1
1651683440000|2022-05-04 16:57:20|14947.6|14932.6|14944.8|14929.8|14948.8|14933.8|14944.8|14929.8|2
1651683450000|2022-05-04 16:57:30|14944.7|14929.7|14944.7|14929.7|14944.7|14929.7|14944.7|14929.7|0
1651683460000|2022-05-04 16:57:40|14944.8|14929.8|14944.8|14929.8|14944.8|14929.8|14944.8|14929.8|1
1651683470000|2022-05-04 16:57:50|14941.2|14926.2|14944.3|14929.3|14944.6|14929.6|14940.2|14925.2|5
1651683480000|2022-05-04 16:58:00|14944.1|14929.1|14946.1|14931.1|14946.1|14931.1|14943.1|14928.1|1
1651683490000|2022-05-04 16:58:10|14945.7|14930.7|14947.8|14932.8|14947.8|14932.8|14944.3|14929.3|3
1651683510000|2022-05-04 16:58:30|14947.7|14932.7|14945|14930|14948.7|14933.7|14945|14930|1
1651683520000|2022-05-04 16:58:40|14944.5|14929.5|14944.5|14929.5|14946.9|14931.9|14944.3|14929.3|4
1651683530000|2022-05-04 16:58:50|14944.9|14929.9|14945.3|14930.3|14945.3|14930.3|14944.9|14929.9|0
1651683540000|2022-05-04 16:59:00|14946.9|14931.9|14947.7|14932.7|14947.7|14932.7|14946.9|14931.9|0
1651683550000|2022-05-04 16:59:10|14947.1|14932.1|14946.9|14931.9|14949.4|14934.4|14946.9|14931.9|1
1651683570000|2022-05-04 16:59:30|14947|14932|14955.3|14940.3|14955.3|14940.3|14947|14932|1
1651683580000|2022-05-04 16:59:40|14951.3|14936.3|14951.3|14936.3|14951.3|14936.3|14951.3|14936.3|2
1651683590000|2022-05-04 16:59:50|14950.6|14935.6|14951|14936|14951|14936|14950.6|14935.6|0
1651683600000|2022-05-04 17:00:00|14955.4|14940.4|14971.1|14956.1|14972.6|14957.6|14955.4|14940.4|74
1651683610000|2022-05-04 17:00:10|14971.5|14956.5|14968.1|14953.1|14971.5|14956.5|14968.1|14953.1|15
1651683620000|2022-05-04 17:00:20|14966.6|14951.6|14954.6|14939.6|14966.6|14951.6|14954.6|14939.6|2
1651683630000|2022-05-04 17:00:30|14954.2|14939.2|14952.7|14937.7|14954.2|14939.2|14952.7|14937.7|0
1651683640000|2022-05-04 17:00:40|14954.1|14939.1|14959.6|14944.6|14959.7|14944.7|14954.1|14939.1|9
1651683650000|2022-05-04 17:00:50|14956.2|14941.2|14955.3|14940.3|14956.5|14941.5|14954.7|14939.7|1
1651683660000|2022-05-04 17:01:00|14955.8|14940.8|14958|14943|14958.4|14943.4|14955.8|14940.8|11
1651683670000|2022-05-04 17:01:10|14958.5|14943.5|14958.6|14943.6|14959|14944|14958.5|14943.5|0
1651683690000|2022-05-04 17:01:30|14958.5|14943.5|14960.5|14945.5|14960.5|14945.5|14958.5|14943.5|0
1651683700000|2022-05-04 17:01:40|14959|14944|14959|14944|14959|14944|14959|14944|3
1651683710000|2022-05-04 17:01:50|14959.1|14944.1|14966.1|14951.1|14967.3|14952.3|14959.1|14944.1|7
1651683720000|2022-05-04 17:02:00|14966.5|14951.5|14972.5|14957.5|14972.5|14957.5|14966.5|14951.5|2
1651683730000|2022-05-04 17:02:10|14989.9|14974.9|14987.3|14972.3|14990.4|14975.4|14987.3|14972.3|2
1651683740000|2022-05-04 17:02:20|14986.9|14971.9|14990.1|14975.1|14990.1|14975.1|14984.9|14969.9|3
1651683750000|2022-05-04 17:02:30|14989.7|14974.7|15000.9|14985.9|15000.9|14985.9|14989.7|14974.7|3
1651683760000|2022-05-04 17:02:40|||||||||5
1651683770000|2022-05-04 17:02:50|15001.3|14986.3|15001.6|14986.6|15002.8|14987.8|15001.3|14986.3|4
1651683780000|2022-05-04 17:03:00|15004.4|14989.4|14999.9|14984.9|15008.6|14993.6|14998.7|14983.7|12
1651683790000|2022-05-04 17:03:10|15000.3|14985.3|15006.2|14991.2|15008.3|14991.2|14998.7|14982.9|12
1651683800000|2022-05-04 17:03:20|15006.3|14991.3|15009.6|14994.6|15009.6|14994.6|15006.3|14991.3|4
1651683810000|2022-05-04 17:03:30|15010.4|14995.4|15013.3|14998.3|15013.3|14998.3|15010.4|14995.4|0
1651683820000|2022-05-04 17:03:40|15014|14999|15014|14999|15014|14999|15014|14999|1
1651683830000|2022-05-04 17:03:50|15014.9|14999.9|15014.9|14999.9|15014.9|14999.9|15014.9|14999.9|1
1651683840000|2022-05-04 17:04:00|15016.8|15001.8|15028|15013|15032.2|15017.2|15016.8|15001.8|50
1651683850000|2022-05-04 17:04:10|15028.1|15013.1|15021.8|15006.8|15028.1|15013.1|15017.9|15002.9|14
1651683860000|2022-05-04 17:04:20|15021.4|15006.4|15018.3|15003.3|15025.2|15010.2|15018.3|15003.3|7
1651683870000|2022-05-04 17:04:30|15017.6|15002.6|15007.1|14992.1|15017.6|15002.6|15004.9|14989.9|9
1651683880000|2022-05-04 17:04:40|15007.4|14992.4|15009.8|14994.8|15010.6|14995.6|15007.4|14992.4|3
1651683890000|2022-05-04 17:04:50|15010.2|14995.2|15018.2|15003.2|15018.2|15003.2|15009.8|14992.7|9
1651683900000|2022-05-04 17:05:00|15018.5|15003.5|15025.4|15000.4|15025.4|15003.5|15018.4|15000.4|1
1651683910000|2022-05-04 17:05:10|15024.3|15009.3|15024.9|15009.9|15025.8|15010.8|15024.3|15009.3|0
1651683920000|2022-05-04 17:05:20|15025.3|15010.3|15025.4|15010.4|15026.2|15011.2|15023.6|15008.6|20
1651683930000|2022-05-04 17:05:30|15024.2|15009.2|15042.3|15017.3|15042.3|15017.3|15024.2|15009.2|21
1651683940000|2022-05-04 17:05:40|15038.3|15023.3|15038.3|15023.3|15038.3|15023.3|15038.3|15023.3|0
1651683950000|2022-05-04 17:05:50|15041.7|15026.7|15040.8|15025.8|15041.7|15026.7|15040.2|15025.2|0
1651683960000|2022-05-04 17:06:00|15040.4|15025.4|15039.2|15024.2|15040.4|15025.4|15038.8|15023.8|1
1651683970000|2022-05-04 17:06:10|15039.9|15024.9|15036.6|15021.6|15041.1|15026.1|15036.2|15021.2|12
1651683980000|2022-05-04 17:06:20|15037|15022|15021.8|15006.8|15037|15022|15021.8|15006.8|5
1651683990000|2022-05-04 17:06:30|15021.5|15006.5|15029.6|15014.6|15030.4|15015.4|15021.1|15006.1|16
1651684000000|2022-05-04 17:06:40|15029.5|15014.5|15026.3|15011.3|15029.5|15014.5|15026.3|15011.3|12
1651684010000|2022-05-04 17:06:50|15028.3|15013.3|15046|15021|15051.4|15021|15028.3|15013.3|22
1651684020000|2022-05-04 17:07:00|15046.1|15021.1|15044|15029|15046.5|15031.4|15042.3|15020.7|2
1651684030000|2022-05-04 17:07:10|15044.8|15029.8|15047.8|15032.8|15053.3|15034|15044.8|15028.3|28
1651684040000|2022-05-04 17:07:20|15047.7|15032.7|15054.8|15039.8|15058.8|15039.8|15047.7|15032.2|27
1651684050000|2022-05-04 17:07:30|15055.9|15040.9|15054.3|15039.3|15056.7|15041.7|15049.8|15031.3|10
1651684060000|2022-05-04 17:07:40|15053.9|15038.9|15054.8|15039.8|15055.2|15040.2|15053.9|15038.9|0
1651684070000|2022-05-04 17:07:50|15054.4|15039.4|15053.4|15038.4|15054.4|15039.4|15051.7|15036.7|3
1651684080000|2022-05-04 17:08:00|15053.3|15038.3|15054.4|15039.4|15054.4|15039.4|15053.3|15038.3|3
1651684090000|2022-05-04 17:08:10|15054|15039|15060.2|15045.2|15060.2|15045.2|15054|15039|17
1651684100000|2022-05-04 17:08:20|15060.6|15045.6|15061|15046|15061|15046|15060.6|15045.6|0
1651684110000|2022-05-04 17:08:30|15060.5|15045.5|15061.8|15046.8|15061.8|15046.8|15060.5|15045.5|1
1651684120000|2022-05-04 17:08:40|15062|15047|15060.4|15045.4|15062.4|15047.4|15060.4|15045.4|2
1651684130000|2022-05-04 17:08:50|15060.9|15045.9|15060.9|15045.9|15060.9|15045.9|15060.9|15045.9|0
1651684140000|2022-05-04 17:09:00|15059.7|15044.7|15059.7|15044.7|15059.7|15044.7|15059.7|15044.7|1
1651684150000|2022-05-04 17:09:10|15059.5|15044.5|15059.1|15044.1|15059.5|15044.5|15059.1|15044.1|0
1651684160000|2022-05-04 17:09:20|15060.8|15045.8|15058.8|15043.8|15060.8|15045.8|15058.8|15043.8|3
1651684170000|2022-05-04 17:09:30|15060.2|15045.2|15062|15047|15062|15047|15059.2|15044.2|6
1651684180000|2022-05-04 17:09:40|15061.6|15046.6|15063.4|15048.4|15063.7|15048.7|15061.6|15046.6|3
1651684190000|2022-05-04 17:09:50|15063.8|15048.8|15060.6|15045.6|15063.8|15048.8|15060.6|15045.6|11
1651684200000|2022-05-04 17:10:00|15059.7|15044.7|15061.4|15046.4|15061.4|15046.4|15059.7|15044.7|0
1651684210000|2022-05-04 17:10:10|15063.8|15048.8|15062.5|15047.5|15065.8|15050.8|15062.1|15047.1|25
1651684220000|2022-05-04 17:10:20|15062.2|15047.2|15061.7|15046.7|15063.1|15048.1|15060.5|15045.5|9
1651684230000|2022-05-04 17:10:30|15062.2|15047.2|15061|15046|15062.2|15047.2|15060.6|15045.6|2
1651684240000|2022-05-04 17:10:40|15060.6|15045.6|15057.8|15042.8|15060.6|15045.6|15057.4|15042.4|5
1651684250000|2022-05-04 17:10:50|15058.2|15043.2|15058.2|15043.2|15058.6|15043.6|15058.2|15043.2|1
1651684260000|2022-05-04 17:11:00|15057.8|15042.8|15058.6|15043.6|15058.6|15043.6|15057.8|15042.8|0
1651684270000|2022-05-04 17:11:10|15058.1|15043.1|15058.1|15043.1|15058.1|15043.1|15058.1|15043.1|0
1651684280000|2022-05-04 17:11:20|15058.8|15043.8|15058.8|15043.8|15058.8|15043.8|15058.8|15043.8|0
1651684290000|2022-05-04 17:11:30|15058.4|15043.4|15050.8|15035.8|15058.7|15043.7|15050.8|15035.8|21
1651684300000|2022-05-04 17:11:40|15047.7|15032.7|15043.3|15028.3|15049.4|15034.4|15043.3|15028.3|2
1651684310000|2022-05-04 17:11:50|15043.2|15028.2|15043.2|15028.2|15043.2|15028.2|15043.2|15028.2|1
1651684320000|2022-05-04 17:12:00|15043.7|15028.7|15044.6|15029.6|15044.6|15029.6|15043.7|15028.7|0
1651684330000|2022-05-04 17:12:10|15045|15030|15045.1|15030.1|15048.2|15033.2|15045|15030|6
1651684340000|2022-05-04 17:12:20|15044.1|15029.1|15041.7|15026.7|15046.5|15031.5|15041.7|15026.7|1
1651684350000|2022-05-04 17:12:30|15045.3|15030.3|15042.1|15027.1|15045.3|15030.3|15037.5|15022.5|9
1651684360000|2022-05-04 17:12:40|15041.7|15026.7|15037.2|15022.2|15041.7|15026.7|15036.5|15021.5|3
1651684370000|2022-05-04 17:12:50|15037.6|15022.6|15038.4|15023.4|15038.4|15023.4|15037.6|15022.6|0
1651684380000|2022-05-04 17:13:00|15038.6|15023.6|15038.6|15023.6|15039.4|15024.4|15038.6|15023.6|3
1651684390000|2022-05-04 17:13:10|15038.3|15023.3|15029.3|15014.3|15038.3|15023.3|15026.5|15011.5|7
1651684400000|2022-05-04 17:13:20|15028.9|15013.9|15029.6|15014.6|15031.1|15016.1|15027.3|15012.3|11
1651684410000|2022-05-04 17:13:30|15030.8|15015.8|15039.8|15024.8|15039.8|15024.8|15027.2|15012.2|7
1651684420000|2022-05-04 17:13:40|15040.1|15025.1|15042.8|15027.8|15044.7|15029.7|15039.7|15024.7|3
1651684430000|2022-05-04 17:13:50|15042.4|15027.4|15043.6|15028.6|15044|15029|15042.4|15027.4|3
1651684440000|2022-05-04 17:14:00|15044|15029|15042.4|15027.4|15044.8|15029.8|15042|15027|4
1651684450000|2022-05-04 17:14:10|15042.8|15027.8|15043.2|15028.2|15043.2|15028.2|15039.6|15024.6|7
1651684460000|2022-05-04 17:14:20|15040|15025|15042.8|15027.8|15043.6|15028.6|15039.6|15024.6|4
1651684470000|2022-05-04 17:14:30|15042.4|15027.4|15041.2|15026.2|15042.4|15027.4|15041.2|15026.2|0
1651684480000|2022-05-04 17:14:40|15040.8|15025.8|15042.8|15027.8|15042.8|15027.8|15040|15025|2
1651684490000|2022-05-04 17:14:50|15042.3|15027.3|15042|15027|15042.3|15027.3|15042|15027|1
1651684500000|2022-05-04 17:15:00|15042.1|15027.1|15043.3|15028.3|15043.3|15028.3|15042.1|15027.1|10
1651684510000|2022-05-04 17:15:10|15042.8|15027.8|15043.6|15028.6|15043.9|15028.9|15042.2|15027.2|18
1651684520000|2022-05-04 17:15:20|15043.1|15028.1|15036.3|15021.3|15043.1|15028.1|15036.3|15021.3|8
1651684530000|2022-05-04 17:15:30|15035.3|15020.3|15032|15017|15035.3|15020.3|15028.3|15013.3|3
1651684540000|2022-05-04 17:15:40|15032.2|15017.2|15031|15016|15032.2|15017.2|15031|15016|0
1651684550000|2022-05-04 17:15:50|15031.1|15016.1|15028.4|15013.4|15032.9|15017.9|15027.6|15012.6|3
1651684560000|2022-05-04 17:16:00|15028.1|15013.1|15017.3|15002.3|15028.5|15013.5|15016.2|15001.2|3
1651684570000|2022-05-04 17:16:10|15012.2|14997.2|15017.9|15002.9|15020.5|15005.5|15012.2|14997.2|25
1651684580000|2022-05-04 17:16:20|15017.2|15002.2|15017.9|15002.9|15021.5|15006.5|15015.7|15000.7|4
1651684590000|2022-05-04 17:16:30|15017.2|15002.2|15021|15006|15021.5|15006.5|15016.8|15001.8|2
1651684600000|2022-05-04 17:16:40|15020.6|15005.6|15018.1|15003.1|15021|15006|15017.6|15002.6|2
1651684610000|2022-05-04 17:16:50|15017.7|15002.7|15016.8|15001.8|15018.9|15003.9|15016.4|15001.4|3
1651684620000|2022-05-04 17:17:00|15016|15001|15028.6|15013.6|15028.6|15013.6|15016|15001|4
1651684630000|2022-05-04 17:17:10|15029.4|15014.4|15029.9|15014.9|15029.9|15014.9|15028.1|15013.1|5
1651684640000|2022-05-04 17:17:20|15030.7|15015.7|15033|15018|15036.5|15021.5|15030.7|15015.7|3
1651684650000|2022-05-04 17:17:30|15033.8|15018.8|15031.5|15016.5|15033.8|15018.8|15030.7|15015.7|1
1651684660000|2022-05-04 17:17:40|15032.1|15017.1|15030.8|15015.8|15032.5|15017.5|15030.4|15015.4|0
1651684670000|2022-05-04 17:17:50|15032.4|15017.4|15034.4|15019.4|15038.8|15023.8|15032.4|15017.4|6
1651684680000|2022-05-04 17:18:00|15034.8|15019.8|15034.8|15019.8|15034.8|15019.8|15034.8|15019.8|0
1651684690000|2022-05-04 17:18:10|15035.1|15020.1|15039.2|15024.2|15039.2|15024.2|15035.1|15020.1|14
1651684700000|2022-05-04 17:18:20|15038.8|15023.8|15035.4|15020.4|15038.8|15023.8|15035.4|15020.4|9
1651684710000|2022-05-04 17:18:30|15035.1|15020.1|15028.3|15013.3|15035.1|15020.1|15028.3|15007.1|6
1651684720000|2022-05-04 17:18:40|15028.7|15013.7|15028.6|15013.6|15029.6|15014.6|15027|15012|0
1651684730000|2022-05-04 17:18:50|15027.8|15012.8|15027.8|15012.8|15027.8|15012.8|15026.6|15011.6|0
1651684760000|2022-05-04 17:19:20|15027.9|15012.9|15025.5|15010.5|15028.1|15013.1|15025.5|15010.5|4
1651684770000|2022-05-04 17:19:30|15025.1|15010.1|15020.8|15005.8|15025.1|15010.1|15020.8|15005.8|2
1651684780000|2022-05-04 17:19:40|15020.5|15005.5|15017.3|15002.3|15020.5|15005.5|15017.3|15002.3|1
1651684790000|2022-05-04 17:19:50|15017.7|15002.7|15017.6|15002.6|15018.1|15003.1|15017.6|15002.6|4
1651684800000|2022-05-04 17:20:00|15016.4|15001.4|15019.2|15004.2|15019.2|15004.2|15016.4|15001.4|2
1651684810000|2022-05-04 17:20:10|15019.7|15004.7|15019.7|15004.7|15019.7|15004.7|15019.7|15004.7|0
1651684820000|2022-05-04 17:20:20|15019.9|15004.9|15027.1|15012.1|15034.2|15019.2|15019.9|15004.9|12
1651684830000|2022-05-04 17:20:30|15025.7|15010.7|15011.6|14996.6|15025.7|15010.7|15011.6|14996.6|11
1651684840000|2022-05-04 17:20:40|15015.1|15000.1|15012.5|14997.5|15015.2|15000.2|15012.5|14997.5|5
1651684850000|2022-05-04 17:20:50|15013.1|14998.1|15001.5|14986.5|15013.1|14998.1|15001.5|14986.5|4
1651684860000|2022-05-04 17:21:00|15002.2|14987.2|15007.9|14992.9|15008.4|14993.4|14998.4|14983.4|11
1651684870000|2022-05-04 17:21:10|15009.5|14994.5|15011.1|14996.1|15018.2|14999|15006.3|14991.3|7
1651684880000|2022-05-04 17:21:20|15011.6|14996.6|15008.1|14993.1|15011.7|14996.7|15008.1|14993.1|2
1651684890000|2022-05-04 17:21:30|15007.3|14992.3|15001.9|14986.9|15007.3|14992.3|15000.7|14985.7|11
1651684900000|2022-05-04 17:21:40|15002.7|14987.7|15004.3|14989.3|15007.8|14992.8|15002.7|14987.7|5
1651684910000|2022-05-04 17:21:50|15005.9|14990.9|15007.1|14992.1|15008.6|14993.6|15005.6|14990.6|3
1651684920000|2022-05-04 17:22:00|15006.7|14991.7|15002.3|14987.3|15009.6|14994.6|15002.3|14987.3|7
1651684930000|2022-05-04 17:22:10|15002.7|14987.7|15000|14985|15002.7|14987.7|15000|14985|1
1651684940000|2022-05-04 17:22:20|15004|14989|15004.9|14989.9|15005.5|14990.5|15003.6|14988.6|14
1651684950000|2022-05-04 17:22:30|15004.5|14989.5|15004.1|14989.1|15004.5|14989.5|15004.1|14989.1|0
1651684980000|2022-05-04 17:23:00|15004.2|14989.2|15003.7|14988.7|15004.2|14989.2|15003.7|14988.7|3
1651684990000|2022-05-04 17:23:10|15003.8|14988.8|15003.8|14988.8|15003.8|14988.8|15003.8|14988.8|0
1651685010000|2022-05-04 17:23:30|15003.9|14988.9|14999.5|14984.5|15003.9|14988.9|14999.4|14984.4|0
1651685020000|2022-05-04 17:23:40|14999.2|14984.2|14999.2|14984.2|14999.2|14984.2|14999.2|14984.2|1
1651685030000|2022-05-04 17:23:50|15005.7|14990.7|15006.1|14991.1|15011.5|14991.1|15004.1|14984.9|8
1651685040000|2022-05-04 17:24:00|15005.7|14990.7|15004.2|14989.2|15011.6|14991.2|15004.2|14986.2|0
1651685050000|2022-05-04 17:24:10|15006.2|14991.2|15012.3|14987.3|15013.1|14991.9|15005.8|14985.4|0
1651685060000|2022-05-04 17:24:20|15008.1|14993.1|15008.1|14993.1|15008.1|14993.1|15008.1|14993.1|0
1651685070000|2022-05-04 17:24:30|15008.9|14993.9|15011.4|14996.4|15015.7|14996.6|15008.8|14990.7|3
1651685080000|2022-05-04 17:24:40|15011.9|14996.9|15011.8|14996.8|15013|14998|15010.5|14995.5|3
1651685090000|2022-05-04 17:24:50|15011|14996|15010|14995|15011.3|14996.3|15010|14995|2
1651685100000|2022-05-04 17:25:00|15010.1|14995.1|15009.3|14994.3|15010.7|14995.7|15009|14994|1
1651685110000|2022-05-04 17:25:10|15007.8|14992.8|15007.3|14992.3|15007.9|14992.9|15004.5|14989.5|12
1651685120000|2022-05-04 17:25:20|15007.4|14992.4|15009.3|14994.3|15010|14995|15006.5|14991.5|7
1651685130000|2022-05-04 17:25:30|15009.2|14994.2|15006.9|14991.9|15010.7|14995.7|15006.9|14991.9|4
1651685140000|2022-05-04 17:25:40|15006.5|14991.5|15002.4|14987.4|15006.5|14991.5|15002.4|14987.4|2
1651685150000|2022-05-04 17:25:50|15002.3|14987.3|15002.3|14987.3|15002.3|14987.3|15002.3|14987.3|0
1651685160000|2022-05-04 17:26:00|15002.5|14987.5|14996.7|14981.7|15002.5|14987.5|14996.7|14981.7|2
1651685170000|2022-05-04 17:26:10|14997|14982|14992.1|14977.1|14997|14982|14992.1|14977.1|2
1651685180000|2022-05-04 17:26:20|14990.2|14975.2|14990.4|14975.4|14990.5|14975.5|14990.2|14975.2|3
1651685190000|2022-05-04 17:26:30|14990.7|14975.7|14990.7|14975.7|14993.7|14978.7|14990.1|14975.1|6
1651685210000|2022-05-04 17:26:50|14990.4|14975.4|14990|14975|14990.4|14975.4|14990|14975|2
1651685220000|2022-05-04 17:27:00|14989.8|14974.8|14986.1|14971.1|14989.9|14974.9|14984.9|14969.9|7
1651685230000|2022-05-04 17:27:10|14985.5|14970.5|14986|14971|14987|14972|14985.1|14970.1|4
1651685240000|2022-05-04 17:27:20|14985.4|14970.4|14985.4|14970.4|14985.4|14970.4|14985.4|14970.4|4
1651685250000|2022-05-04 17:27:30|14985.6|14970.6|14985.6|14970.6|14985.6|14970.6|14985.6|14970.6|0
1651685260000|2022-05-04 17:27:40|14985.7|14970.7|14986.9|14971.9|14986.9|14971.9|14985.7|14970.7|1
1651685270000|2022-05-04 17:27:50|14986.5|14971.5|14987.3|14972.3|14987.3|14972.3|14985.3|14970.3|0
1651685280000|2022-05-04 17:28:00|14987.4|14972.4|14981.6|14966.6|14987.4|14972.4|14980.2|14965.2|7
1651685290000|2022-05-04 17:28:10|14984.9|14969.9|14985.7|14970.7|14986.2|14971.2|14984.9|14969.9|5
1651685300000|2022-05-04 17:28:20|14987.1|14972.1|14998.7|14983.7|14999.5|14984.5|14987.1|14972.1|16
1651685320000|2022-05-04 17:28:40|14997.8|14982.8|14989.1|14974.1|14997.8|14982.8|14989.1|14974.1|8
1651685350000|2022-05-04 17:29:10|14989|14974|14988.2|14973.2|14989|14974|14988.2|14973.2|0
1651685360000|2022-05-04 17:29:20|14987.8|14972.8|14986.8|14971.8|14989.3|14974.3|14986.7|14971.7|0
1651685370000|2022-05-04 17:29:30|14988.4|14973.4|14988|14973|14989.3|14974.3|14986.9|14971.9|0
1651685380000|2022-05-04 17:29:40|14987.7|14972.7|14981.8|14966.8|14988.5|14973.5|14981.8|14966.8|6
1651685390000|2022-05-04 17:29:50|14981.2|14966.2|14976.7|14961.7|14981.4|14966.4|14976.7|14961.7|6
1651685400000|2022-05-04 17:30:00|14976.6|14961.6|14976.2|14961.2|14976.6|14961.6|14975.7|14960.7|1
1651685410000|2022-05-04 17:30:10|14976.3|14961.3|14975.8|14960.8|14976.3|14961.3|14975.6|14960.6|4
1651685420000|2022-05-04 17:30:20|14975.4|14960.4|14979.5|14964.5|14979.5|14964.5|14969.8|14954.8|5
1651685430000|2022-05-04 17:30:30|14978.7|14963.7|14972.4|14957.4|14979.1|14964.1|14972.4|14957.4|3
1651685440000|2022-05-04 17:30:40|14973.1|14958.1|14973.2|14958.2|14973.2|14958.2|14973.1|14958.1|0
1651685450000|2022-05-04 17:30:50|14973.3|14958.3|14972.9|14957.9|14973.3|14958.3|14972.5|14957.5|4
1651685460000|2022-05-04 17:31:00|14971.2|14956.2|14972.2|14957.2|14972.2|14957.2|14970.7|14955.7|2
1651685470000|2022-05-04 17:31:10|14970.3|14955.3|14971.7|14956.7|14974.4|14959.4|14970.3|14955.3|8
1651685490000|2022-05-04 17:31:30|14970.5|14955.5|14970|14955|14970.9|14955.9|14967.5|14952.5|19
1651685500000|2022-05-04 17:31:40|14970.9|14955.9|14969.2|14954.2|14970.9|14955.9|14969.2|14954.2|0
1651685510000|2022-05-04 17:31:50|14968|14953|14965.1|14950.1|14968|14953|14963.9|14948.9|8
1651685520000|2022-05-04 17:32:00|14964.5|14949.5|14972.9|14957.9|14972.9|14957.9|14961.2|14946.2|4
1651685530000|2022-05-04 17:32:10|14972.5|14957.5|14969.2|14954.2|14972.9|14957.9|14968.5|14953.5|4
1651685550000|2022-05-04 17:32:30|14969.3|14954.3|14975.6|14960.6|14978|14963|14969.3|14954.3|2
1651685560000|2022-05-04 17:32:40|14976|14961|14976.6|14961.6|14976.6|14961.6|14975.4|14960.4|1
1651685570000|2022-05-04 17:32:50|14977|14962|14977.1|14962.1|14977.1|14962.1|14977|14962|0
1651685580000|2022-05-04 17:33:00|14975.8|14960.8|14976.7|14961.7|14976.7|14961.7|14975|14960|0
1651685590000|2022-05-04 17:33:10|14978.3|14963.3|14989.7|14974.7|14989.7|14974.7|14978.3|14963.3|2
1651685600000|2022-05-04 17:33:20|14989.4|14974.4|14988.7|14973.7|14989.5|14974.5|14988.6|14973.6|1
1651685610000|2022-05-04 17:33:30|14992.3|14977.3|14991.9|14976.9|14995.5|14980.5|14991.1|14976.1|10
1651685620000|2022-05-04 17:33:40|14993.5|14978.5|14997.8|14982.8|14997.8|14982.8|14993|14978|6
1651685630000|2022-05-04 17:33:50|14998.7|14983.7|14998.3|14983.3|14998.7|14983.7|14998.3|14983.3|1
1651685640000|2022-05-04 17:34:00|14998.7|14983.7|14991.8|14976.8|15000.6|14983.7|14991.8|14975.6|0
1651685650000|2022-05-04 17:34:10|14991|14976|14989.9|14974.9|14991|14976|14989.8|14974.8|0
1651685660000|2022-05-04 17:34:20|14989.8|14974.8|14987.8|14972.8|14989.8|14974.8|14987.8|14972.8|3
1651685670000|2022-05-04 17:34:30|14987.9|14972.9|14987.9|14972.9|14987.9|14972.9|14987.9|14972.9|0
1651685680000|2022-05-04 17:34:40|14988|14973|14990.5|14965.5|14991.3|14973|14987.9|14965.5|5
1651685700000|2022-05-04 17:35:00|14990.6|14965.6|14972.5|14957.5|14990.6|14974.6|14972.5|14957.5|8
1651685710000|2022-05-04 17:35:10|14972.1|14957.1|14971.5|14956.5|14973.4|14958.4|14966.8|14951.8|3
1651685720000|2022-05-04 17:35:20|14971.1|14956.1|14968.2|14953.2|14971.9|14956.9|14966.1|14951.1|3
1651685730000|2022-05-04 17:35:30|14968.3|14953.3|14968.4|14953.4|14969.7|14954.7|14968.3|14953.3|4
1651685740000|2022-05-04 17:35:40|14968.1|14953.1|14967.7|14952.7|14968.1|14953.1|14966.5|14951.5|0
1651685750000|2022-05-04 17:35:50|14964.9|14949.9|14965.7|14950.7|14965.7|14950.7|14964.9|14949.9|1
1651685760000|2022-05-04 17:36:00|14964.9|14949.9|14962|14947|14964.9|14949.9|14959.3|14944.3|1
1651685770000|2022-05-04 17:36:10|14963.2|14948.2|14953.9|14938.9|14963.2|14948.2|14953.9|14938.9|1
1651685790000|2022-05-04 17:36:30|14953.6|14938.6|14953.8|14938.8|14953.8|14938.8|14952.8|14937.8|1
1651685800000|2022-05-04 17:36:40|14954.5|14939.5|14951.8|14936.8|14954.6|14939.6|14950.6|14935.6|11
1651685810000|2022-05-04 17:36:50|14951.1|14936.1|14950.5|14935.5|14954.1|14939.1|14949.3|14934.3|4
1651685820000|2022-05-04 17:37:00|14950.6|14935.6|14952.6|14937.6|14952.6|14937.6|14950.6|14935.6|2
1651685830000|2022-05-04 17:37:10|14951.1|14936.1|14952.9|14937.9|14953.5|14938.5|14951.1|14936.1|5
1651685850000|2022-05-04 17:37:30|14952.8|14937.8|14952.8|14937.8|14952.8|14937.8|14952.8|14937.8|1
1651685860000|2022-05-04 17:37:40|14952.9|14937.9|14949.6|14934.6|14952.9|14937.9|14949.6|14934.6|2
1651685870000|2022-05-04 17:37:50|14950|14935|14951.9|14936.9|14951.9|14936.9|14949.6|14934.6|0
1651685880000|2022-05-04 17:38:00|||||||||2
1651685890000|2022-05-04 17:38:10|14952.3|14937.3|14951.3|14936.3|14953.4|14938.4|14951.3|14936.3|1
1651685900000|2022-05-04 17:38:20|14940.5|14915.5|14930.8|14915.8|14940.5|14918.9|14930.3|14915.3|34
1651685910000|2022-05-04 17:38:30|14930.9|14915.9|14926|14911|14930.9|14915.9|14926|14911|4
1651685920000|2022-05-04 17:38:40|14926.4|14911.4|14926.4|14911.4|14926.8|14911.8|14926.4|14911.4|2
1651685930000|2022-05-04 17:38:50|14925|14910|14923|14908|14925|14910|14923|14908|1
1651685940000|2022-05-04 17:39:00|14923.1|14908.1|14930.6|14915.6|14930.6|14915.6|14923.1|14908.1|13
1651685950000|2022-05-04 17:39:10|14931.1|14916.1|14932.2|14917.2|14932.2|14917.2|14931.1|14916.1|1
1651685960000|2022-05-04 17:39:20|14931.2|14916.2|14928.2|14913.2|14931.2|14916.2|14928.2|14913.2|5
1651685980000|2022-05-04 17:39:40|14928.3|14913.3|14928.3|14913.3|14928.3|14913.3|14928.3|14913.3|3
1651685990000|2022-05-04 17:39:50|14925.7|14910.7|14924.9|14909.9|14926.1|14911.1|14924.5|14909.5|2
1651686000000|2022-05-04 17:40:00|14922.9|14907.9|14922.9|14907.9|14923.7|14908.7|14922.1|14907.1|4
1651686010000|2022-05-04 17:40:10|14923.7|14908.7|14923.7|14908.7|14923.7|14908.7|14922.9|14907.9|1
1651686030000|2022-05-04 17:40:30|14923.4|14908.4|14923.4|14908.4|14923.4|14908.4|14923.4|14908.4|0
1651686050000|2022-05-04 17:40:50|14926.1|14911.1|14928.5|14913.5|14928.5|14913.5|14926.1|14911.1|6
1651686060000|2022-05-04 17:41:00|14928.1|14913.1|14921.3|14906.3|14928.1|14913.1|14921.3|14906.3|7
1651686080000|2022-05-04 17:41:20|14920.5|14905.5|14920.5|14905.5|14920.5|14905.5|14920.5|14905.5|1
1651686090000|2022-05-04 17:41:30|14920.1|14905.1|14918.5|14903.5|14920.1|14905.1|14918.5|14903.5|2
1651686100000|2022-05-04 17:41:40|||||||||1
1651686110000|2022-05-04 17:41:50|14918.9|14903.9|14918.5|14903.5|14918.9|14903.9|14918.5|14903.5|2
1651686120000|2022-05-04 17:42:00|14918.8|14903.8|14929.3|14904.3|14929.3|14904.3|14918|14903|1
1651686130000|2022-05-04 17:42:10|14929.8|14904.8|14922.7|14907.7|14929.9|14909.2|14921.7|14904.8|2
1651686140000|2022-05-04 17:42:20|14923.2|14908.2|14924.7|14909.7|14924.7|14909.7|14923.2|14908.2|0
1651686150000|2022-05-04 17:42:30|14925.3|14910.3|14925.3|14910.3|14925.3|14910.3|14925.3|14910.3|0
1651686160000|2022-05-04 17:42:40|14925.6|14910.6|14925.6|14910.6|14925.8|14910.8|14924.7|14909.7|8
1651686170000|2022-05-04 17:42:50|14926.1|14911.1|14926.7|14911.7|14926.7|14911.7|14926.1|14911.1|2
1651686180000|2022-05-04 17:43:00|14932.8|14917.8|14931.3|14916.3|14935|14920|14931.3|14916.3|9
1651686190000|2022-05-04 17:43:10|14930.9|14915.9|14930.9|14915.9|14930.9|14915.9|14930.9|14915.9|0
1651686200000|2022-05-04 17:43:20|14931.5|14916.5|14931.5|14916.5|14931.5|14916.5|14931.2|14916.2|0
1651686210000|2022-05-04 17:43:30|14931.6|14916.6|14930.9|14915.9|14931.6|14916.6|14930.9|14915.9|2
1651686220000|2022-05-04 17:43:40|14931.9|14916.9|14931.9|14916.9|14931.9|14916.9|14931.9|14916.9|0
1651686230000|2022-05-04 17:43:50|14932.9|14917.9|14938.3|14923.3|14938.3|14923.3|14932.9|14917.9|4
1651686250000|2022-05-04 17:44:10|14937.9|14922.9|14936.4|14921.4|14937.9|14922.9|14936.3|14921.3|0
1651686260000|2022-05-04 17:44:20|14936.2|14921.2|14936.2|14921.2|14936.6|14921.6|14935.8|14920.8|2
1651686270000|2022-05-04 17:44:30|14938.6|14923.6|14938.3|14923.3|14938.6|14923.6|14938.2|14923.2|2
1651686280000|2022-05-04 17:44:40|14937.9|14922.9|14938.4|14923.4|14938.4|14923.4|14937.8|14922.8|0
1651686290000|2022-05-04 17:44:50|14938.1|14923.1|14933.9|14918.9|14938.1|14923.1|14933.9|14918.9|7
1651686300000|2022-05-04 17:45:00|14933.5|14918.5|14934.6|14919.6|14934.6|14919.6|14932.9|14917.9|7
1651686310000|2022-05-04 17:45:10|14934.7|14919.7|14933.7|14918.7|14934.7|14919.7|14933.7|14918.7|0
1651686320000|2022-05-04 17:45:20|14933.8|14918.8|14934.1|14919.1|14934.4|14919.4|14933.8|14918.8|6
1651686330000|2022-05-04 17:45:30|14933.8|14918.8|14933.8|14918.8|14933.8|14918.8|14933.8|14918.8|1
1651686350000|2022-05-04 17:45:50|14934.4|14919.4|14935.7|14920.7|14935.7|14920.7|14933.7|14918.7|6
1651686360000|2022-05-04 17:46:00|14935.3|14920.3|14934.1|14919.1|14935.3|14920.3|14934.1|14919.1|7
1651686370000|2022-05-04 17:46:10|14934|14919|14934|14919|14934|14919|14934|14919|0
1651686390000|2022-05-04 17:46:30|14933.8|14918.8|14933.8|14918.8|14933.8|14918.8|14933.8|14918.8|0
1651686400000|2022-05-04 17:46:40|14934.6|14919.6|14934.6|14919.6|14934.6|14919.6|14934.6|14919.6|0
1651686410000|2022-05-04 17:46:50|14933.3|14918.3|14933.5|14918.5|14933.5|14918.5|14933|14918|2
1651686430000|2022-05-04 17:47:10|14933.2|14918.2|14932.5|14917.5|14933.2|14918.2|14932.4|14917.4|0
1651686440000|2022-05-04 17:47:20|14930.9|14915.9|14931.7|14916.7|14932.1|14917.1|14930.9|14915.9|4
1651686450000|2022-05-04 17:47:30|14931.6|14916.6|14931.6|14916.6|14931.6|14916.6|14931.6|14916.6|0
1651686470000|2022-05-04 17:47:50|14930.8|14915.8|14930.7|14915.7|14930.8|14915.8|14930.7|14915.7|1
1651686480000|2022-05-04 17:48:00|14931.1|14916.1|14931.1|14916.1|14931.1|14916.1|14931.1|14916.1|0
1651686500000|2022-05-04 17:48:20|||||||||4
1651686510000|2022-05-04 17:48:30|14930.7|14915.7|14937.1|14922.1|14937.5|14922.5|14930.6|14915.6|9
1651686520000|2022-05-04 17:48:40|14936.9|14921.9|14936|14921|14936.9|14921.9|14936|14921|0
1651686530000|2022-05-04 17:48:50|14937.6|14922.6|14937.7|14922.7|14937.7|14922.7|14937.6|14922.6|0
1651686540000|2022-05-04 17:49:00|14938|14923|14937.3|14922.3|14938.9|14923.9|14937.3|14922.3|6
1651686550000|2022-05-04 17:49:10|14937.5|14922.5|14941.7|14926.7|14942.1|14927.1|14937.5|14922.5|3
1651686560000|2022-05-04 17:49:20|14942.4|14927.4|14943|14928|14943|14928|14942.4|14927.4|0
1651686570000|2022-05-04 17:49:30|14942.9|14927.9|14944|14929|14944|14929|14942.7|14927.7|3
1651686580000|2022-05-04 17:49:40|14944.1|14929.1|14944.1|14929.1|14944.1|14929.1|14944.1|14929.1|0
1651686590000|2022-05-04 17:49:50|14944.3|14929.3|14942|14927|14944.3|14929.3|14942|14927|3
1651686600000|2022-05-04 17:50:00|14941.8|14926.8|14937|14922|14941.8|14926.8|14935.7|14920.7|2
1651686610000|2022-05-04 17:50:10|14936.8|14921.8|14936.7|14921.7|14936.8|14921.8|14936.7|14921.7|1
1651686630000|2022-05-04 17:50:30|14936.9|14921.9|14932.2|14917.2|14936.9|14921.9|14932.2|14917.2|2
1651686640000|2022-05-04 17:50:40|14932.3|14917.3|14932.2|14917.2|14932.4|14917.4|14932.2|14917.2|6
1651686650000|2022-05-04 17:50:50|14932.5|14917.5|14932.5|14917.5|14932.5|14917.5|14932.5|14917.5|0
1651686660000|2022-05-04 17:51:00|14930.6|14915.6|14933|14918|14933|14918|14930.6|14915.6|2
1651686670000|2022-05-04 17:51:10|14933.4|14918.4|14928.1|14913.1|14933.5|14918.5|14928.1|14913.1|1
1651686680000|2022-05-04 17:51:20|14927.2|14912.2|14923.1|14908.1|14927.2|14912.2|14923.1|14908.1|13
1651686690000|2022-05-04 17:51:30|14922.7|14907.7|14922.2|14907.2|14922.7|14907.7|14922.2|14907.2|0
1651686710000|2022-05-04 17:51:50|14921.8|14906.8|14920.5|14905.5|14921.8|14906.8|14920.5|14905.5|5
1651686720000|2022-05-04 17:52:00|14920.4|14905.4|14925.6|14910.6|14931.3|14911.5|14920|14905|4
1651686730000|2022-05-04 17:52:10|14926|14911|14926.9|14911.9|14927.3|14912.3|14924.1|14909.1|0
1651686740000|2022-05-04 17:52:20|14927.3|14912.3|14926.7|14911.7|14927.3|14912.3|14926|14911|0
1651686750000|2022-05-04 17:52:30|14926.8|14911.8|14926.9|14911.9|14927.6|14912.6|14926.1|14911.1|0
1651686760000|2022-05-04 17:52:40|14927.4|14912.4|14927.1|14912.1|14927.4|14912.4|14926.8|14911.8|0
1651686770000|2022-05-04 17:52:50|14927.2|14912.2|14927.2|14912.2|14927.3|14912.3|14927.2|14912.2|2
1651686780000|2022-05-04 17:53:00|14927.6|14912.6|14928.4|14913.4|14928.4|14913.4|14926.9|14911.9|2
1651686790000|2022-05-04 17:53:10|14929|14914|14928.9|14913.9|14929|14914|14928.9|14913.9|2
1651686800000|2022-05-04 17:53:20|14928.5|14913.5|14927.3|14912.3|14928.5|14913.5|14927.3|14912.3|3
1651686810000|2022-05-04 17:53:30|14927|14912|14926.7|14911.7|14927|14912|14926.5|14911.5|3
1651686820000|2022-05-04 17:53:40|14927.1|14912.1|14927.8|14912.8|14933.3|14918.3|14926.4|14911.4|4
1651686830000|2022-05-04 17:53:50|14927.4|14912.4|14928.7|14913.7|14928.9|14913.9|14926.7|14911.7|1
1651686840000|2022-05-04 17:54:00|14930|14915|14930|14915|14930|14915|14930|14915|0
1651686850000|2022-05-04 17:54:10|14929.2|14914.2|14929.2|14914.2|14929.2|14914.2|14929.2|14914.2|0
1651686860000|2022-05-04 17:54:20|14929.3|14914.3|14921.6|14906.6|14929.3|14914.3|14921.5|14906.5|3
1651686870000|2022-05-04 17:54:30|14921.1|14906.1|14922.3|14907.3|14922.3|14907.3|14920.5|14905.5|5
1651686880000|2022-05-04 17:54:40|14921.8|14906.8|14922.8|14907.8|14922.8|14907.8|14920|14905|1
1651686890000|2022-05-04 17:54:50|14922.4|14907.4|14924.9|14909.9|14924.9|14909.9|14922|14907|1
1651686900000|2022-05-04 17:55:00|14925|14910|14925|14910|14925|14910|14925|14910|0
1651686910000|2022-05-04 17:55:10|14925.3|14910.3|14931|14916|14931.4|14916.4|14925.3|14910.3|5
1651686920000|2022-05-04 17:55:20|14930.7|14915.7|14927.8|14912.8|14930.7|14915.7|14927|14912|4
1651686930000|2022-05-04 17:55:30|14927.6|14912.6|14927.6|14912.6|14928|14913|14927.6|14912.6|1
1651686940000|2022-05-04 17:55:40|14928.5|14913.5|14928.5|14913.5|14928.5|14913.5|14927.3|14912.3|0
1651686950000|2022-05-04 17:55:50|14930.6|14915.6|14930.6|14915.6|14930.6|14915.6|14930.6|14915.6|0
1651686960000|2022-05-04 17:56:00|14930.8|14915.8|14925.2|14910.2|14930.8|14915.8|14924.4|14909.4|8
1651686970000|2022-05-04 17:56:10|14925.6|14910.6|14927.1|14912.1|14930|14915|14925.6|14910.6|3
1651686980000|2022-05-04 17:56:20|14926.8|14911.8|14925.9|14910.9|14928.1|14913.1|14925.8|14910.8|0
1651686990000|2022-05-04 17:56:30|14925.7|14910.7|14924.8|14909.8|14926.2|14911.2|14924.7|14909.7|3
1651687000000|2022-05-04 17:56:40|14925.2|14910.2|14926.4|14911.4|14926.4|14911.4|14925.2|14910.2|0
1651687010000|2022-05-04 17:56:50|14925.9|14910.9|14927.5|14912.5|14927.5|14912.5|14925.9|14910.9|1
1651687030000|2022-05-04 17:57:10|14926.6|14911.6|14923|14908|14926.6|14911.6|14919.3|14904.3|3
1651687040000|2022-05-04 17:57:20|14922.5|14907.5|14922.7|14907.7|14923.4|14908.4|14922.5|14907.5|4
1651687050000|2022-05-04 17:57:30|14922.6|14907.6|14922.2|14907.2|14922.6|14907.6|14921.8|14906.8|3
1651687060000|2022-05-04 17:57:40|14921.8|14906.8|14921.8|14906.8|14921.8|14906.8|14921.8|14906.8|0
1651687070000|2022-05-04 17:57:50|14923.3|14908.3|14923.3|14908.3|14923.3|14908.3|14923.3|14908.3|4
1651687090000|2022-05-04 17:58:10|14924.7|14909.7|14924.7|14909.7|14924.7|14909.7|14924.7|14909.7|2
1651687100000|2022-05-04 17:58:20|14922.1|14907.1|14922.2|14907.2|14922.6|14907.6|14921|14906|7
1651687110000|2022-05-04 17:58:30|14920.9|14905.9|14915.8|14900.8|14920.9|14905.9|14915.8|14900.8|4
1651687120000|2022-05-04 17:58:40|14916.5|14901.5|14910.7|14895.7|14916.5|14901.5|14910.7|14895.7|10
1651687130000|2022-05-04 17:58:50|14911.5|14896.5|14904.3|14889.3|14912.4|14896.5|14903.5|14887.4|10
1651687140000|2022-05-04 17:59:00|14904.7|14889.7|14908.5|14893.5|14909.3|14894.3|14904.7|14889.7|6
1651687150000|2022-05-04 17:59:10|14908.9|14893.9|14907.4|14892.4|14908.9|14893.9|14906.6|14891.6|1
1651687160000|2022-05-04 17:59:20|14906.8|14891.8|14906.8|14891.8|14906.8|14891.8|14906.8|14891.8|2
1651687170000|2022-05-04 17:59:30|14906.9|14891.9|14906.8|14891.8|14906.9|14891.9|14906.8|14891.8|3
1651687180000|2022-05-04 17:59:40|14905.6|14890.6|14906.4|14891.4|14906.8|14891.8|14905.6|14890.6|2
1651687190000|2022-05-04 17:59:50|14905.2|14890.2|14907.6|14892.6|14908.4|14893.4|14905.2|14890.2|10
1651687200000|2022-05-04 18:00:00|14907.5|14892.5|14902.7|14887.7|14907.5|14892.5|14900.4|14885.4|12
1651687210000|2022-05-04 18:00:10|14904.7|14889.7|14902|14887|14904.8|14889.8|14901.6|14886.6|11
1651687220000|2022-05-04 18:00:20|14900.5|14885.5|14899.2|14884.2|14900.5|14885.5|14899.2|14884.2|10
1651687230000|2022-05-04 18:00:30|14894|14879|14900.1|14885.1|14905.5|14890.5|14893.9|14878.9|22
1651687240000|2022-05-04 18:00:40|14900.9|14885.9|14900.1|14885.1|14901.7|14886.7|14898.9|14883.9|1
1651687250000|2022-05-04 18:00:50|14899.7|14884.7|14908.4|14893.4|14908.8|14893.8|14899.7|14884.7|7
1651687260000|2022-05-04 18:01:00|14908.7|14893.7|14913.2|14898.2|14913.2|14898.2|14907.2|14892.2|10
1651687270000|2022-05-04 18:01:10|14910.8|14895.8|14913.3|14898.3|14913.3|14898.3|14910.5|14895.5|3
1651687280000|2022-05-04 18:01:20|14914.7|14899.7|14932.1|14917.1|14932.1|14917.1|14914.7|14899.7|1
1651687290000|2022-05-04 18:01:30|14932|14917|14934.5|14919.5|14934.5|14919.5|14932|14917|2
1651687300000|2022-05-04 18:01:40|14934.1|14919.1|14931.6|14916.6|14934.1|14919.1|14931.6|14916.6|4
1651687310000|2022-05-04 18:01:50|14931.2|14916.2|14932.8|14917.8|14932.8|14917.8|14930|14915|2
1651687320000|2022-05-04 18:02:00|14932.4|14917.4|14934|14919|14934|14919|14932.4|14917.4|1
1651687330000|2022-05-04 18:02:10|14930.9|14915.9|14930.3|14905.3|14930.9|14915.9|14927.5|14902.5|16
1651687340000|2022-05-04 18:02:20|14924.9|14909.9|14924.5|14909.5|14924.9|14909.9|14924.5|14909.5|0
1651687350000|2022-05-04 18:02:30|14924.9|14909.9|14924.5|14909.5|14924.9|14909.9|14924.5|14909.5|8
1651687360000|2022-05-04 18:02:40|14924.6|14909.6|14926.4|14911.4|14926.4|14911.4|14924.6|14909.6|1
1651687370000|2022-05-04 18:02:50|14926|14911|14930.1|14915.1|14930.1|14915.1|14925.3|14910.3|32
1651687380000|2022-05-04 18:03:00|14930.5|14915.5|14930.4|14915.4|14931.2|14916.2|14930.4|14915.4|7
1651687400000|2022-05-04 18:03:20|14930.8|14915.8|14933.3|14918.3|14934.4|14919.4|14930.8|14915.8|4
1651687410000|2022-05-04 18:03:30|||||||||2
1651687420000|2022-05-04 18:03:40|14933.8|14918.8|14934.4|14919.4|14934.4|14919.4|14933.8|14918.8|1
1651687430000|2022-05-04 18:03:50|14936|14921|14937|14922|14937|14922|14935.6|14920.6|2
1651687440000|2022-05-04 18:04:00|14937.4|14922.4|14947.8|14932.8|14947.8|14932.8|14936.4|14921.4|13
1651687450000|2022-05-04 18:04:10|14950.1|14935.1|14961.6|14946.6|14961.6|14946.6|14950.1|14935.1|1
1651687460000|2022-05-04 18:04:20|14962.1|14947.1|14973.4|14958.4|14974.5|14959.5|14962.1|14943.4|3
1651687470000|2022-05-04 18:04:30|14973.8|14958.8|14970.3|14955.3|14973.9|14958.9|14966.4|14947.1|13
1651687480000|2022-05-04 18:04:40|14966.3|14951.3|14966.3|14951.3|14966.9|14951.9|14966.3|14951.3|0
1651687490000|2022-05-04 18:04:50|14968.7|14953.7|14971|14956|14972.2|14957.2|14968.7|14953.7|2
1651687500000|2022-05-04 18:05:00|14972.6|14957.6|14972.2|14957.2|14972.6|14957.6|14972.2|14957.2|0
1651687510000|2022-05-04 18:05:10|14972.4|14957.4|14973.5|14958.5|14973.5|14958.5|14972.4|14957.4|1
1651687520000|2022-05-04 18:05:20|14992.8|14967.8|15002.8|14965.3|15003.5|14970.4|14983.1|14961.6|29
1651687530000|2022-05-04 18:05:30|14990.6|14965.6|14994.5|14979.5|14999.6|14979.9|14984.5|14961.7|6
1651687540000|2022-05-04 18:05:40|14997.7|14982.7|14998.7|14983.7|15004.3|14989.3|14997.7|14975.9|25
1651687550000|2022-05-04 18:05:50|14999.1|14984.1|15010.8|14995.8|15018.5|14997.2|14997.5|14977.1|6
1651687560000|2022-05-04 18:06:00|15008.4|14993.4|15002.1|14987.1|15008.5|14993.5|15002.1|14987.1|1
1651687570000|2022-05-04 18:06:10|15007.3|14992.3|15009.5|14984.5|15010.3|14992.3|15000.9|14984.4|38
1651687580000|2022-05-04 18:06:20|15010.2|14985.2|15014.9|14989.9|15015.3|14994.2|15003.9|14984.5|5
1651687590000|2022-05-04 18:06:30|15015.7|14990.7|15011.3|14996.3|15026.4|15004.9|15011.3|14987.3|4
1651687600000|2022-05-04 18:06:40|15010.9|14995.9|15002.7|14987.7|15010.9|14995.9|15002.7|14987.7|4
1651687610000|2022-05-04 18:06:50|15003.1|14988.1|15002.3|14987.3|15003.1|14988.1|15000.7|14985.7|2
1651687620000|2022-05-04 18:07:00|15001.1|14986.1|14992.9|14977.9|15001.1|14986.1|14992.9|14977.9|3
1651687630000|2022-05-04 18:07:10|14992.5|14977.5|14997.1|14982.1|15001|14984.6|14985.5|14970.5|27
1651687640000|2022-05-04 18:07:20|14998.7|14983.7|14997.9|14982.9|14999.6|14984.6|14997.9|14982.9|0
1651687650000|2022-05-04 18:07:30|14994.3|14979.3|14995.5|14980.5|14995.5|14980.5|14993.9|14978.9|1
1651687660000|2022-05-04 18:07:40|14995.9|14980.9|15001|14986|15002.8|14987.8|14995.9|14980.9|7
1651687670000|2022-05-04 18:07:50|15001.4|14986.4|14999.8|14984.8|15003.8|14988.8|14999.8|14984.8|1
1651687680000|2022-05-04 18:08:00|14999.4|14984.4|14999|14984|15001|14986|14997.4|14982.4|1
1651687690000|2022-05-04 18:08:10|14998.2|14983.2|15006.1|14991.1|15006.1|14991.1|14998.2|14983.2|9
1651687710000|2022-05-04 18:08:30|15006|14991|15005.6|14990.6|15006|14991|15005.6|14990.6|0
1651687720000|2022-05-04 18:08:40|15001.8|14986.8|15004|14989|15004|14989|15001.8|14986.8|3
1651687730000|2022-05-04 18:08:50|15003.2|14988.2|15005.3|14990.3|15006.4|14991.4|15003.2|14988.2|1
1651687740000|2022-05-04 18:09:00|15004.9|14989.9|15002.9|14987.9|15004.9|14989.9|15001.7|14986.7|1
1651687750000|2022-05-04 18:09:10|15002.4|14987.4|14997.2|14982.2|15002.4|14987.4|14997.2|14982.2|2
1651687760000|2022-05-04 18:09:20|14996.7|14981.7|14998|14983|14998|14983|14996.7|14981.7|2
1651687770000|2022-05-04 18:09:30|14997.9|14982.9|14997.6|14982.6|14997.9|14982.9|14997.5|14982.5|6
1651687780000|2022-05-04 18:09:40|14998|14983|14998|14983|14999.5|14984.5|14997.6|14982.6|4
1651687790000|2022-05-04 18:09:50|14998.1|14983.1|14992.6|14977.6|14998.1|14983.1|14991.1|14976.1|4
1651687800000|2022-05-04 18:10:00|14992.8|14977.8|14986.5|14971.5|14992.8|14977.8|14986.5|14971.5|3
1651687810000|2022-05-04 18:10:10|14986.2|14971.2|14984.7|14969.7|14986.2|14971.2|14984.7|14969.7|1
1651687820000|2022-05-04 18:10:20|14984.3|14969.3|14984.4|14969.4|14986|14971|14983.3|14968.3|8
1651687830000|2022-05-04 18:10:30|14985.2|14970.2|14984.2|14969.2|14985.2|14970.2|14984|14969|1
1651687840000|2022-05-04 18:10:40|14984.6|14969.6|14982.2|14967.2|14984.6|14969.6|14979.2|14964.2|5
1651687850000|2022-05-04 18:10:50|14981.7|14966.7|14981.8|14966.8|14981.8|14966.8|14981.3|14966.3|2
1651687860000|2022-05-04 18:11:00|14981.4|14966.4|14984.5|14969.5|14984.5|14969.5|14981.4|14966.4|7
1651687870000|2022-05-04 18:11:10|14984.4|14969.4|14977.5|14962.5|14984.4|14969.4|14977.1|14962.1|7
1651687880000|2022-05-04 18:11:20|14977.1|14962.1|14974.1|14959.1|14977.1|14962.1|14974.1|14959.1|5
1651687890000|2022-05-04 18:11:30|14974.5|14959.5|14974.9|14959.9|14975.3|14960.3|14974.5|14959.5|1
1651687900000|2022-05-04 18:11:40|14986.2|14961.2|14986.1|14971.1|14987.5|14972.5|14981.2|14960|8
1651687910000|2022-05-04 18:11:50|14985.8|14970.8|14985.9|14970.9|14987|14972|14985|14970|0
1651687920000|2022-05-04 18:12:00|14985.8|14970.8|14984|14969|14986.4|14971.4|14984|14969|3
1651687930000|2022-05-04 18:12:10|14983.6|14968.6|14986|14971|14986.8|14971.8|14981.3|14966.3|4
1651687940000|2022-05-04 18:12:20|14984.8|14969.8|14987.4|14972.4|14987.4|14972.4|14983.8|14968.8|6
1651687950000|2022-05-04 18:12:30|14987.7|14972.7|14988.5|14973.5|14988.9|14973.9|14987.7|14972.7|0
1651687960000|2022-05-04 18:12:40|14988.9|14973.9|14987|14972|14989.4|14974.4|14987|14972|3
1651687970000|2022-05-04 18:12:50|14986.6|14971.6|14988.6|14973.6|14989.1|14974.1|14986.2|14971.2|6
1651687980000|2022-05-04 18:13:00|14990.2|14975.2|14998.5|14983.5|14998.5|14983.5|14988.6|14973.6|13
1651687990000|2022-05-04 18:13:10|14998.8|14983.8|15002.8|14987.8|15002.8|14987.8|14997|14982|7
1651688000000|2022-05-04 18:13:20|15002|14987|15002.1|14987.1|15003.3|14988.3|15002|14987|4
1651688010000|2022-05-04 18:13:30|15002.2|14987.2|15002.2|14987.2|15002.2|14987.2|15002.2|14987.2|1
1651688020000|2022-05-04 18:13:40|15002.3|14987.3|15007.5|14992.5|15008.7|14993.7|15002.3|14987.3|13
1651688030000|2022-05-04 18:13:50|15006.7|14991.7|14993.8|14978.8|15006.7|14991.7|14993.4|14978.4|1
1651688040000|2022-05-04 18:14:00|14997.7|14982.7|14987.5|14972.5|15009.2|14994.2|14987.2|14972.2|53
1651688050000|2022-05-04 18:14:10|14987.9|14972.9|14988|14973|14994.7|14979.7|14982.9|14967.9|72
1651688060000|2022-05-04 18:14:20|14987.5|14972.5|14972.2|14957.2|14989.5|14974.5|14971.6|14956.6|57
1651688070000|2022-05-04 18:14:30|14970.4|14955.4|14968.1|14953.1|14972.2|14957.2|14964.9|14949.9|96
1651688080000|2022-05-04 18:14:40|14967.9|14952.9|14963.8|14948.8|14967.9|14952.9|14960.2|14945.2|145
1651688090000|2022-05-04 18:14:50|14962.3|14947.3|14948.6|14933.6|14962.5|14947.5|14948.1|14933.1|221
1651688100000|2022-05-04 18:15:00|14949.8|14934.8|14952.8|14937.8|14952.8|14937.8|14947.4|14932.4|15
1651688110000|2022-05-04 18:15:10|14960.8|14945.8|14961.4|14946.4|14962.3|14947.3|14957|14942|12
1651688120000|2022-05-04 18:15:20|14963.1|14948.1|14958.8|14943.8|14964.3|14949.3|14958.8|14943.8|16
1651688130000|2022-05-04 18:15:30|14958.4|14943.4|14957|14942|14958.4|14943.4|14957|14942|3
1651688140000|2022-05-04 18:15:40|14956.1|14941.1|14956.7|14941.7|14956.8|14941.8|14956.1|14941.1|1
1651688150000|2022-05-04 18:15:50|14955.6|14940.6|14949.2|14934.2|14955.6|14940.6|14948|14933|14
1651688160000|2022-05-04 18:16:00|14948|14933|14950.8|14935.8|14950.8|14935.8|14948|14933|7
1651688170000|2022-05-04 18:16:10|14951|14936|14955.8|14940.8|14955.8|14940.8|14951|14936|10
1651688180000|2022-05-04 18:16:20|14955.7|14940.7|14955.7|14940.7|14955.7|14940.7|14955.7|14940.7|1
1651688190000|2022-05-04 18:16:30|14954.5|14939.5|14956.7|14941.7|14957|14942|14954.5|14939.5|2
1651688200000|2022-05-04 18:16:40|14957.1|14942.1|14958.4|14943.4|14958.4|14943.4|14957.1|14942.1|3
1651688210000|2022-05-04 18:16:50|14958.9|14943.9|14959|14944|14959|14944|14958.9|14943.9|6
1651688220000|2022-05-04 18:17:00|14958.5|14943.5|14958.8|14943.8|14958.8|14943.8|14958.1|14943.1|6
1651688230000|2022-05-04 18:17:10|14959.2|14944.2|14959.3|14944.3|14959.3|14944.3|14956.2|14941.2|4
1651688240000|2022-05-04 18:17:20|14956.2|14941.2|14958.6|14943.6|14959.8|14944.8|14956.2|14941.2|3
1651688250000|2022-05-04 18:17:30|14959|14944|14958.9|14943.9|14959|14944|14955.5|14940.5|3
1651688260000|2022-05-04 18:17:40|14959.3|14944.3|14955.8|14940.8|14959.3|14944.3|14955.8|14940.8|1
1651688270000|2022-05-04 18:17:50|14958.9|14943.9|14958.6|14943.6|14959.3|14944.3|14957.7|14942.7|1
1651688280000|2022-05-04 18:18:00|14959.3|14944.3|14961.6|14946.6|14962.4|14947.4|14959.2|14944.2|7
1651688290000|2022-05-04 18:18:10|14961.4|14946.4|14959.5|14944.5|14961.4|14946.4|14958.5|14943.5|3
1651688300000|2022-05-04 18:18:20|14958.5|14943.5|14958|14943|14960|14945|14958|14943|2
1651688310000|2022-05-04 18:18:30|14957.9|14942.9|14958|14943|14959.9|14944.9|14957.9|14942.9|2
1651688320000|2022-05-04 18:18:40|14958.1|14943.1|14959.3|14944.3|14959.3|14944.3|14958.1|14943.1|1
1651688330000|2022-05-04 18:18:50|14960.9|14945.9|14960.9|14945.9|14960.9|14945.9|14958.1|14943.1|1
1651688340000|2022-05-04 18:19:00|14961.3|14946.3|14959.4|14944.4|14961.3|14946.3|14959|14944|0
1651688350000|2022-05-04 18:19:10|14958|14943|14957|14942|14958|14943|14956.7|14941.7|1
1651688360000|2022-05-04 18:19:20|14956.5|14941.5|14955.6|14940.6|14956.5|14941.5|14953.8|14938.8|3
1651688370000|2022-05-04 18:19:30|14955.9|14940.9|14980.4|14942.9|14980.4|14942.9|14955.9|14934.6|10
1651688380000|2022-05-04 18:19:40|14980.1|14942.6|14977.6|14940.1|14980.6|14943.1|14976.8|14939.3|1
1651688390000|2022-05-04 18:19:50|14977.2|14939.7|14976.1|14938.6|14977.4|14939.9|14976.1|14938.6|11
1651688400000|2022-05-04 18:20:00|14976.3|14938.8|14976.3|14938.8|14976.3|14938.8|14976.3|14938.8|0
1651712400000|2022-05-05 01:00:00|14936.3|14898.8|14939.1|14901.6|14939.1|14901.6|14880.6|14855.6|18
1651712410000|2022-05-05 01:00:10|14935.2|14897.7|14940.1|14902.6|14940.9|14903.4|14935.2|14897.7|1
1651712420000|2022-05-05 01:00:20|14939.7|14902.2|14939.7|14902.2|14939.7|14902.2|14938.1|14900.6|5
1651712430000|2022-05-05 01:00:30|14939.8|14902.3|14942.1|14904.6|14942.1|14904.6|14938.5|14901|0
1651712440000|2022-05-05 01:00:40|14942.5|14905|14939|14901.5|14946.5|14919.4|14933.7|14901.5|1
1651712450000|2022-05-05 01:00:50|14943.3|14905.8|14943.7|14906.2|14943.7|14906.2|14939|14901.5|0
1651712460000|2022-05-05 01:01:00|14943.8|14906.3|14944.8|14907.3|14944.8|14907.3|14943.3|14905.8|0
1651712470000|2022-05-05 01:01:10|14944.1|14906.6|14945.6|14908.1|14945.6|14924.4|14937.6|14906.5|2
1651712490000|2022-05-05 01:01:30|14946.6|14909.1|14941.3|14916.3|14947.4|14916.3|14941.3|14909.1|0
1651712500000|2022-05-05 01:01:40|14939.8|14914.8|14935.6|14910.6|14940.2|14915.2|14935.6|14910.6|1
1651712510000|2022-05-05 01:01:50|14934.8|14909.8|14929.5|14914.5|14934.9|14914.5|14929.5|14909.5|2
1651712520000|2022-05-05 01:02:00|14929.4|14914.4|14930.4|14915.4|14934.8|14915.8|14929.4|14909.8|3
1651712530000|2022-05-05 01:02:10|14931.2|14916.2|14930.7|14915.7|14931.2|14916.2|14929.5|14914.5|2
1651712540000|2022-05-05 01:02:20|14927.9|14912.9|14934|14896.5|14934|14915.3|14924.2|14893|2
1651712550000|2022-05-05 01:02:30|14936.4|14898.9|14932.9|14907.9|14936.4|14908.6|14923.6|14898.9|2
1651712560000|2022-05-05 01:02:40|14926|14911|14920.3|14905.3|14926.3|14911.3|14920.3|14905.3|2
1651712570000|2022-05-05 01:02:50|14921.9|14906.9|14919.2|14904.2|14921.9|14906.9|14916.7|14901.7|3
1651712580000|2022-05-05 01:03:00|14919.1|14904.1|14927.7|14902.7|14932|14904.5|14919.1|14894.5|5
1651712590000|2022-05-05 01:03:10|14927.2|14902.2|14927.2|14902.2|14927.2|14902.2|14927.2|14902.2|0
1651712600000|2022-05-05 01:03:20|14925|14910|14925|14910|14925|14910|14925|14910|0
1651712610000|2022-05-05 01:03:30|14923.9|14908.9|14925.5|14910.5|14925.5|14910.5|14923.9|14908.9|1
1651712620000|2022-05-05 01:03:40|14925.9|14910.9|14926.6|14911.6|14933.7|14912.5|14925.9|14908.7|3
1651712630000|2022-05-05 01:03:50|14923|14908|14925.9|14910.9|14926.7|14911.7|14923|14908|6
1651712640000|2022-05-05 01:04:00|14928.2|14913.2|14927|14912|14928.2|14913.2|14926.7|14911.7|3
1651712650000|2022-05-05 01:04:10|14926.7|14911.7|14927.1|14912.1|14927.1|14912.1|14925.5|14910.5|0
1651712660000|2022-05-05 01:04:20|14927.7|14912.7|14924.6|14909.6|14929.6|14912.7|14924.6|14904.6|0
1651712670000|2022-05-05 01:04:30|14925|14910|14922.8|14907.8|14925.4|14910.4|14922.8|14907.8|1
1651712680000|2022-05-05 01:04:40|14923.2|14908.2|14932.3|14894.8|14932.3|14910.4|14920.2|14894.8|3
1651712690000|2022-05-05 01:04:50|14932.7|14895.2|14932.7|14895.2|14932.7|14895.2|14932.7|14895.2|0
1651712700000|2022-05-05 01:05:00|14931.7|14894.2|14918.3|14903.3|14931.7|14908.7|14918.3|14894.2|1
1651712710000|2022-05-05 01:05:10|14923.8|14908.8|14919.7|14882.2|14923.8|14908.8|14914|14882.2|2
1651712720000|2022-05-05 01:05:20|14918.9|14881.4|14918.7|14881.2|14918.9|14881.4|14918.7|14881.2|0
1651712730000|2022-05-05 01:05:30|14919.5|14882|14913.9|14888.9|14919.5|14889|14913.6|14882|0
1651712740000|2022-05-05 01:05:40|14914.3|14889.3|14915.8|14878.3|14915.8|14889.3|14913.9|14878.3|1
1651712750000|2022-05-05 01:05:50|14916.5|14879|14919.2|14881.7|14919.7|14883.8|14908.7|14878.5|9
1651712760000|2022-05-05 01:06:00|14919.6|14882.1|14915.6|14890.6|14919.6|14890.6|14912.1|14880.8|0
1651712770000|2022-05-05 01:06:10|14909.9|14894.9|14916.4|14891.4|14916.8|14894.9|14909.9|14890.2|1
1651712790000|2022-05-05 01:06:30|14916.3|14891.3|14916.3|14891.3|14916.3|14891.3|14916.3|14891.3|0
1651712830000|2022-05-05 01:07:10|14915.9|14890.9|14915.9|14890.9|14915.9|14890.9|14915.9|14890.9|1
1651712840000|2022-05-05 01:07:20|14914.2|14889.2|14906.3|14891.3|14914.2|14891.7|14906.3|14887.5|0
1651712850000|2022-05-05 01:07:30|||||||||1
1651712860000|2022-05-05 01:07:40|14905.9|14890.9|14913.5|14888.5|14913.5|14891.4|14905.6|14888.5|2
1651712870000|2022-05-05 01:07:50|14913.6|14888.6|14913.6|14888.6|14913.6|14888.6|14913.6|14888.6|2
1651712880000|2022-05-05 01:08:00|14913.7|14888.7|14913.3|14888.3|14914.1|14889.1|14913.3|14888.3|3
1651712890000|2022-05-05 01:08:10|14913|14888|14912.9|14887.9|14913|14892.6|14907.6|14887.9|1
1651712900000|2022-05-05 01:08:20|14907.2|14892.2|14906.2|14891.2|14907.2|14892.2|14905.4|14890.4|0
1651712910000|2022-05-05 01:08:30|14906.1|14891.1|14904.9|14889.9|14906.1|14891.1|14904.9|14889.9|1
1651712920000|2022-05-05 01:08:40|14905|14890|14905.4|14890.4|14905.4|14890.4|14905|14890|0
1651712930000|2022-05-05 01:08:50|14905|14890|14911.4|14886.4|14911.4|14890|14905|14886.4|0
1651712940000|2022-05-05 01:09:00|14911.8|14886.8|14912.6|14887.6|14912.6|14887.6|14911.8|14886.8|3
1651712950000|2022-05-05 01:09:10|14912.7|14887.7|14912.7|14887.7|14912.7|14887.7|14912.7|14887.7|0
1651712970000|2022-05-05 01:09:30|14920.5|14883|14920.9|14883.4|14920.9|14883.4|14920.5|14883|2
1651712990000|2022-05-05 01:09:50|14923.3|14885.8|14923.3|14885.8|14923.3|14885.8|14923.3|14885.8|1
1651713000000|2022-05-05 01:10:00|14923.2|14885.7|14937|14899.5|14937|14916.7|14923.2|14885.7|3
1651713010000|2022-05-05 01:10:10|14934.7|14897.2|14920.4|14905.4|14934.8|14905.4|14920.4|14897.2|0
1651713020000|2022-05-05 01:10:20|14918.5|14903.5|14918.5|14903.5|14918.5|14903.5|14918.5|14903.5|0
1651713030000|2022-05-05 01:10:30|14918.3|14903.3|14917.4|14902.4|14918.3|14903.3|14917.4|14902.4|2
1651713040000|2022-05-05 01:10:40|14921.2|14896.2|14921.2|14896.2|14921.2|14896.2|14921.2|14896.2|2
1651713050000|2022-05-05 01:10:50|14920.8|14895.8|14920.8|14895.8|14920.8|14895.8|14920.8|14895.8|2
1651713060000|2022-05-05 01:11:00|14929.8|14892.3|14932.2|14894.7|14932.2|14894.7|14929.8|14892.3|5
1651713070000|2022-05-05 01:11:10|14931.9|14894.4|14947.9|14932.9|14950.5|14935.5|14929.8|14894.4|4
1651713080000|2022-05-05 01:11:20|14947.5|14932.5|14948.6|14933.6|14949.2|14934.2|14947.5|14932.5|1
1651713100000|2022-05-05 01:11:40|14948.5|14933.5|14960.3|14922.8|14960.3|14933.7|14946|14922.8|3
1651713110000|2022-05-05 01:11:50|14941.7|14926.7|14943.3|14928.3|14943.3|14928.3|14941.7|14926.7|0
1651713120000|2022-05-05 01:12:00|14959.3|14921.8|14952|14927|14960.3|14927.5|14952|14921.8|1
1651713130000|2022-05-05 01:12:10|14951.9|14926.9|14951.9|14926.9|14951.9|14926.9|14951.9|14926.9|0
1651713140000|2022-05-05 01:12:20|14951.8|14926.8|14954.3|14916.8|14954.3|14926.8|14951.4|14916.8|2
1651713150000|2022-05-05 01:12:30|14952.9|14927.9|14943.1|14918.1|14954.3|14934.8|14943.1|14916.8|1
1651713160000|2022-05-05 01:12:40|14943.3|14918.3|14943.3|14918.3|14943.3|14918.3|14943.3|14918.3|0
1651713170000|2022-05-05 01:12:50|14950.6|14913.1|14950.6|14913.1|14950.6|14913.1|14950.6|14913.1|1
1651713180000|2022-05-05 01:13:00|14950.9|14913.4|14950.9|14913.4|14950.9|14913.4|14950.9|14913.4|0
1651713190000|2022-05-05 01:13:10|14944.4|14919.4|14951|14913.5|14951|14919.4|14944.4|14913.5|0
1651713200000|2022-05-05 01:13:20|14944.5|14919.5|14944.5|14919.5|14944.5|14919.5|14944.5|14919.5|0
1651713210000|2022-05-05 01:13:30|14934.9|14919.9|14934.5|14919.5|14934.9|14919.9|14934.5|14919.5|0
1651713220000|2022-05-05 01:13:40|14936.7|14911.7|14947.1|14909.6|14947.1|14923.4|14936.7|14909.6|1
1651713230000|2022-05-05 01:13:50|14947|14909.5|14945.7|14908.2|14947|14909.5|14945.7|14908.2|0
1651713240000|2022-05-05 01:14:00|14946.6|14909.1|14947|14909.5|14947|14909.5|14946.6|14909.1|2
1651713270000|2022-05-05 01:14:30|14945.3|14907.8|14944.4|14906.9|14945.3|14907.8|14944.4|14906.9|0
1651713280000|2022-05-05 01:14:40|14944.1|14906.6|14943.3|14905.8|14944.1|14906.6|14943.3|14905.8|0
1651713290000|2022-05-05 01:14:50|14942.5|14905|14942.9|14905.4|14943.3|14905.8|14942.5|14905|1
1651713300000|2022-05-05 01:15:00|14937.4|14899.9|14936.8|14899.3|14937.8|14900.3|14936.8|14899.3|1
1651713330000|2022-05-05 01:15:30|14936.9|14899.4|14936.9|14899.4|14936.9|14899.4|14936.9|14899.4|0
1651713340000|2022-05-05 01:15:40|14937|14899.5|14937|14899.5|14937|14899.5|14937|14899.5|0
1651713350000|2022-05-05 01:15:50|14937.1|14899.6|14937.5|14900|14937.5|14900|14937.1|14899.6|1
1651713360000|2022-05-05 01:16:00|14937.1|14899.6|14936.7|14899.2|14937.1|14899.6|14936.7|14899.2|1
1651713370000|2022-05-05 01:16:10|14936.3|14898.8|14936.1|14898.6|14936.5|14899|14936.1|14898.6|1
1651713390000|2022-05-05 01:16:30|14936.3|14898.8|14936.3|14898.8|14936.3|14898.8|14936.3|14898.8|0
1651713410000|2022-05-05 01:16:50|||||||||3
1651713420000|2022-05-05 01:17:00|14936.7|14899.2|14934.7|14897.2|14940.2|14902.7|14934.7|14897.2|2
1651713430000|2022-05-05 01:17:10|14934.3|14896.8|14919|14904|14934.3|14904|14919|14896.8|0
1651713450000|2022-05-05 01:17:30|14934|14896.5|14941.5|14904|14942.3|14904.8|14934|14896.5|3
1651713460000|2022-05-05 01:17:40|14939.6|14902.1|14939.6|14902.1|14939.6|14902.1|14939.6|14902.1|0
1651713470000|2022-05-05 01:17:50|14936.7|14899.2|14936.7|14899.2|14936.7|14899.2|14935.7|14898.2|0
1651713480000|2022-05-05 01:18:00|14938.7|14901.2|14938.7|14901.2|14938.7|14901.2|14938.7|14901.2|1
1651713490000|2022-05-05 01:18:10|14938.1|14900.6|14938.1|14900.6|14938.1|14900.6|14938.1|14900.6|0
1651713500000|2022-05-05 01:18:20|14937.3|14899.8|14937.3|14899.8|14937.3|14899.8|14937.3|14899.8|0
1651713520000|2022-05-05 01:18:40|14936.9|14899.4|14937.3|14899.8|14937.3|14899.8|14936.9|14899.4|1
1651713530000|2022-05-05 01:18:50|14936.1|14898.6|14936.3|14898.8|14936.3|14898.8|14935.8|14898.3|1
1651713540000|2022-05-05 01:19:00|14935.8|14898.3|14935.8|14898.3|14935.8|14898.3|14935.8|14898.3|0
1651713550000|2022-05-05 01:19:10|14935.4|14897.9|14935.4|14897.9|14935.4|14897.9|14935.4|14897.9|0
1651713560000|2022-05-05 01:19:20|14935|14897.5|14935|14897.5|14935|14897.5|14935|14897.5|0
1651713580000|2022-05-05 01:19:40|14935.1|14897.6|14935.1|14897.6|14935.1|14897.6|14935.1|14897.6|0
1651713590000|2022-05-05 01:19:50|14935.5|14898|14935.4|14897.9|14935.5|14898|14935.4|14897.9|1
1651713600000|2022-05-05 01:20:00|14931|14916|14938.5|14901|14941.8|14925.3|14931|14901|3
1651713610000|2022-05-05 01:20:10|14938.2|14900.7|14936.1|14898.6|14938.2|14900.7|14936.1|14898.6|0
1651713620000|2022-05-05 01:20:20|14935.9|14898.4|14935.9|14898.4|14935.9|14898.4|14935.9|14898.4|0
1651713640000|2022-05-05 01:20:40|14935.5|14898|14935.5|14898|14935.5|14898|14935.5|14898|0
1651713650000|2022-05-05 01:20:50|14935.3|14897.8|14935.4|14897.9|14935.4|14897.9|14935.3|14897.8|1
1651713660000|2022-05-05 01:21:00|14935.3|14897.8|14935.3|14897.8|14935.7|14898.2|14935.3|14897.8|0
1651713670000|2022-05-05 01:21:10|14934.9|14897.4|14935.9|14898.4|14935.9|14915.5|14930.5|14897.4|2
1651713690000|2022-05-05 01:21:30|14935.4|14897.9|14935.4|14897.9|14935.4|14897.9|14935.4|14897.9|0
1651713700000|2022-05-05 01:21:40|14935.3|14897.8|14935.3|14897.8|14935.3|14897.8|14935.3|14897.8|0
1651713710000|2022-05-05 01:21:50|14937.5|14900|14935.4|14897.9|14940.6|14903.1|14935.4|14897.9|2
1651713720000|2022-05-05 01:22:00|14936.2|14898.7|14935|14897.5|14936.2|14898.7|14935|14897.5|0
1651713730000|2022-05-05 01:22:10|14929.6|14904.6|14929.6|14904.6|14929.6|14904.6|14929.6|14904.6|0
1651713740000|2022-05-05 01:22:20|14929.2|14904.2|14929.2|14904.2|14929.2|14904.2|14929.2|14904.2|0
1651713750000|2022-05-05 01:22:30|14929.1|14914.1|14928|14903|14936.6|14916.6|14928|14903|2
1651713760000|2022-05-05 01:22:40|14925.3|14910.3|14925.3|14910.3|14925.3|14910.3|14925.3|14910.3|0
1651713770000|2022-05-05 01:22:50|14925|14910|14926|14911|14926|14911|14922.4|14907.4|4
1651713780000|2022-05-05 01:23:00|14926.4|14911.4|14944.7|14907.2|14944.7|14911.4|14926.4|14906|3
1651713790000|2022-05-05 01:23:10|14945.7|14908.2|14946.2|14908.7|14946.6|14916.9|14941.9|14908.2|2
1651713800000|2022-05-05 01:23:20|14940.7|14915.7|14940.8|14915.8|14940.8|14915.8|14940.7|14915.7|0
1651713810000|2022-05-05 01:23:30|14940.6|14915.6|14940.7|14915.7|14940.7|14915.7|14940.6|14915.6|3
1651713820000|2022-05-05 01:23:40|14940.4|14925.4|14945.3|14920.3|14945.7|14927.2|14940.4|14920.3|1
1651713830000|2022-05-05 01:23:50|14949.2|14911.7|14949.3|14911.8|14949.6|14926.6|14941.6|14911.7|3
1651713840000|2022-05-05 01:24:00|14944.2|14919.2|14940.8|14925.8|14945.8|14926.6|14940.8|14919.2|1
1651713850000|2022-05-05 01:24:10|14941.2|14926.2|14945.1|14920.1|14945.6|14926.2|14940.6|14919.4|2
1651713860000|2022-05-05 01:24:20|14940.6|14925.6|14940.2|14925.2|14940.6|14925.6|14940.2|14925.2|2
1651713870000|2022-05-05 01:24:30|14939.8|14924.8|14940.4|14915.4|14940.4|14925.2|14939.8|14915.4|2
1651713880000|2022-05-05 01:24:40|14931.5|14916.5|14930.8|14915.8|14931.5|14916.5|14930.8|14915.8|0
1651713890000|2022-05-05 01:24:50|14931.6|14916.6|14931.6|14916.6|14931.6|14916.6|14930.8|14915.8|1
1651713900000|2022-05-05 01:25:00|14934.8|14919.8|14944.7|14919.7|14944.7|14925|14934.8|14916.9|3
1651713910000|2022-05-05 01:25:10|14944.3|14919.3|14940.2|14925.2|14944.3|14925.2|14939.7|14919.3|2
1651713920000|2022-05-05 01:25:20|14934.3|14919.3|14940.2|14925.2|14940.2|14925.2|14934.3|14919.3|3
1651713930000|2022-05-05 01:25:30|14940.4|14925.4|14942.1|14927.1|14942.1|14927.1|14940.4|14925.4|0
1651713940000|2022-05-05 01:25:40|14942|14927|14941.6|14926.6|14942|14927|14941.6|14926.6|1
1651713950000|2022-05-05 01:25:50|14941.3|14926.3|14939.7|14924.7|14941.3|14926.3|14939.7|14924.7|1
1651713960000|2022-05-05 01:26:00|14945.1|14920.1|14945.1|14920.1|14945.1|14924.7|14939.7|14920.1|5
1651713970000|2022-05-05 01:26:10|14940.9|14925.9|14940.9|14925.9|14942.5|14927.5|14940.1|14925.1|3
1651713980000|2022-05-05 01:26:20|14938.5|14923.5|14938.5|14923.5|14938.5|14923.5|14938.5|14923.5|0
1651713990000|2022-05-05 01:26:30|14938.1|14923.1|14938.1|14923.1|14938.1|14923.1|14938.1|14923.1|0
1651714000000|2022-05-05 01:26:40|14936.9|14921.9|14936.9|14921.9|14936.9|14921.9|14936.9|14921.9|1
1651714020000|2022-05-05 01:27:00|14937.3|14922.3|14944.7|14919.7|14944.7|14922.3|14937.3|14919.7|4
1651714030000|2022-05-05 01:27:10|14937.7|14922.7|14937.7|14922.7|14937.7|14922.7|14937.7|14922.7|0
1651714040000|2022-05-05 01:27:20|14937.3|14922.3|14937.3|14922.3|14937.3|14922.3|14937.3|14922.3|1
1651714050000|2022-05-05 01:27:30|14938.5|14923.5|14936.9|14921.9|14939.7|14924.7|14936.9|14921.9|2
1651714060000|2022-05-05 01:27:40|14936.5|14921.5|14936.5|14921.5|14936.5|14921.5|14936.5|14921.5|0
1651714070000|2022-05-05 01:27:50|14936.1|14921.1|14936.1|14921.1|14936.1|14921.1|14936.1|14921.1|2
1651714080000|2022-05-05 01:28:00|14935.7|14920.7|14944.3|14919.3|14949.3|14920.7|14935.7|14911.8|3
1651714090000|2022-05-05 01:28:10|14936.9|14921.9|14936.9|14921.9|14936.9|14921.9|14936.9|14921.9|0
1651714100000|2022-05-05 01:28:20|14936.1|14921.1|14936.1|14921.1|14936.1|14921.1|14936.1|14921.1|1
1651714110000|2022-05-05 01:28:30|14936.5|14921.5|14936.5|14921.5|14936.5|14921.5|14936.1|14921.1|2
1651714120000|2022-05-05 01:28:40|14938.1|14923.1|14936.1|14921.1|14939.7|14924.7|14936.1|14921.1|2
1651714130000|2022-05-05 01:28:50|14935.7|14920.7|14935.7|14920.7|14935.7|14920.7|14935.7|14920.7|1
1651714140000|2022-05-05 01:29:00|14936.5|14921.5|14936.5|14921.5|14936.5|14921.5|14936.5|14921.5|3
1651714160000|2022-05-05 01:29:20|14937.7|14922.7|14937.7|14922.7|14937.7|14922.7|14937.7|14922.7|0
1651714200000|2022-05-05 01:30:00|14937.6|14922.6|14959.9|14922.4|14959.9|14928.6|14937.6|14920|3
1651714210000|2022-05-05 01:30:10|14960|14922.5|14960|14922.5|14960|14922.5|14960|14922.5|0
1651714230000|2022-05-05 01:30:30|14959.9|14922.4|14959.9|14922.4|14959.9|14922.4|14959.9|14922.4|0
1651714240000|2022-05-05 01:30:40|14959.6|14922.1|14959.9|14922.4|14959.9|14922.4|14959.6|14922.1|0
1651714250000|2022-05-05 01:30:50|14960|14922.5|14953.7|14928.7|14960|14928.7|14952.7|14922.5|1
1651714270000|2022-05-05 01:31:10|14953.5|14928.5|14953.5|14928.5|14954.4|14939.4|14952.9|14928.5|2
1651714290000|2022-05-05 01:31:30|14954.3|14929.3|14954.3|14929.3|14954.3|14929.3|14954.3|14929.3|0
1651714310000|2022-05-05 01:31:50|14955.1|14930.1|14949.7|14934.7|14955.1|14934.7|14949.7|14930.1|0
1651714320000|2022-05-05 01:32:00|14953|14928|14961.9|14946.9|14965.3|14946.9|14953|14927|3
1651714330000|2022-05-05 01:32:10|14964.1|14949.1|14964.2|14949.2|14964.2|14949.2|14964.1|14949.1|2
1651714340000|2022-05-05 01:32:20|14964.1|14949.1|14964.5|14949.5|14964.5|14949.5|14964.1|14949.1|2
1651714350000|2022-05-05 01:32:30|14966|14951|14979|14964|14979.9|14964.9|14966|14951|2
1651714360000|2022-05-05 01:32:40|14980.1|14965.1|14982.2|14957.2|14982.2|14966.1|14980.1|14957.2|1
1651714370000|2022-05-05 01:32:50|14985.3|14947.8|14985.7|14948.2|14985.7|14948.2|14985.3|14947.8|1
1651714400000|2022-05-05 01:33:20|14970.5|14955.5|14970.5|14955.5|14970.5|14955.5|14970.5|14955.5|0
1651714410000|2022-05-05 01:33:30|14967.5|14952.5|14967.5|14952.5|14984.1|14954.7|14967.5|14946.2|0
1651714420000|2022-05-05 01:33:40|14962.4|14924.9|14962|14924.5|14962.4|14924.9|14962|14924.5|4
1651714430000|2022-05-05 01:33:50|14962.2|14924.7|14962.2|14924.7|14962.2|14924.7|14962.2|14924.7|0
1651714440000|2022-05-05 01:34:00|14961|14923.5|14952.7|14915.2|14961|14923.5|14952.7|14915.2|0
1651714450000|2022-05-05 01:34:10|14952.6|14915.1|14952.6|14915.1|14952.6|14915.1|14952.6|14915.1|0
1651714470000|2022-05-05 01:34:30|14952.2|14914.7|14952.2|14914.7|14952.2|14914.7|14952.2|14914.7|0
1651714500000|2022-05-05 01:35:00|14949.8|14924.8|14949.8|14924.8|14949.8|14924.8|14949.8|14924.8|0
1651714540000|2022-05-05 01:35:40|14952.8|14915.3|14952.8|14915.3|14952.8|14915.3|14952.8|14915.3|1
1651714570000|2022-05-05 01:36:10|14953.2|14915.7|14953.2|14915.7|14953.2|14915.7|14953.2|14915.7|0
1651714600000|2022-05-05 01:36:40|14952.6|14915.1|14952.6|14915.1|14952.6|14915.1|14952.6|14915.1|0
1651714610000|2022-05-05 01:36:50|14943.6|14906.1|14942|14904.5|14943.6|14906.1|14942|14904.5|3
1651714620000|2022-05-05 01:37:00|14939.2|14901.7|14937.3|14899.8|14939.2|14901.7|14937.3|14899.8|0
1651714630000|2022-05-05 01:37:10|14936.9|14899.4|14928.2|14890.7|14936.9|14899.4|14928.2|14890.7|0
1651714650000|2022-05-05 01:37:30|14924|14899|14924|14899|14924|14899|14924|14899|0
1651714660000|2022-05-05 01:37:40|14923.9|14898.9|14923.9|14898.9|14923.9|14898.9|14923.9|14898.9|0
1651714690000|2022-05-05 01:38:10|14923.5|14898.5|14923.5|14898.5|14923.5|14898.5|14923.5|14898.5|0
1651714720000|2022-05-05 01:38:40|14923.9|14898.9|14925.4|14887.9|14925.4|14898.9|14922.3|14887.9|1
1651714730000|2022-05-05 01:38:50|14916.8|14891.8|14916.8|14891.8|14916.8|14891.8|14916.8|14891.8|0
1651714740000|2022-05-05 01:39:00|14920.3|14882.8|14920.3|14882.8|14920.3|14882.8|14920.3|14882.8|0
1651714750000|2022-05-05 01:39:10|14920.2|14882.7|14920.2|14882.7|14920.2|14882.7|14920.2|14882.7|0
1651714760000|2022-05-05 01:39:20|14918.7|14881.2|14918.7|14881.2|14918.7|14881.2|14918.7|14881.2|0
1651714770000|2022-05-05 01:39:30|14917.7|14880.2|14916.1|14878.6|14917.7|14880.2|14916.1|14878.6|0
1651714790000|2022-05-05 01:39:50|14915|14877.5|14915|14877.5|14915|14877.5|14915|14877.5|0
1651714800000|2022-05-05 01:40:00|14914.3|14876.8|14914.3|14876.8|14914.3|14876.8|14914.3|14876.8|0
1651714810000|2022-05-05 01:40:10|14914.6|14877.1|14913.7|14876.2|14914.8|14877.3|14913.7|14876.2|0
1651714820000|2022-05-05 01:40:20|14914.1|14876.6|14914.2|14876.7|14914.2|14876.7|14914.1|14876.6|0
1651714830000|2022-05-05 01:40:30|14908.4|14883.4|14907|14882|14908.4|14883.4|14907|14882|0
1651714840000|2022-05-05 01:40:40|14907.5|14882.5|14907|14882|14907.5|14882.5|14907|14882|1
1651714850000|2022-05-05 01:40:50|14907.4|14882.4|14907.5|14882.5|14907.5|14882.5|14907.4|14882.4|0
1651714870000|2022-05-05 01:41:10|14907|14882|14907|14882|14907|14882|14907|14882|0
1651714890000|2022-05-05 01:41:30|14905.8|14880.8|14905.3|14880.3|14905.8|14880.8|14905.3|14880.3|0
1651714900000|2022-05-05 01:41:40|14905.2|14880.2|14905.2|14880.2|14905.2|14880.2|14905.2|14880.2|0
1651714910000|2022-05-05 01:41:50|14903.2|14878.2|14902.9|14877.9|14903.2|14878.2|14902.9|14877.9|0
1651714920000|2022-05-05 01:42:00|14903.1|14878.1|14902.2|14877.2|14906.2|14878.1|14901.1|14867.5|0
1651714930000|2022-05-05 01:42:10|14901.8|14876.8|14902.2|14877.2|14902.2|14877.2|14901.8|14876.8|1
1651714990000|2022-05-05 01:43:10|14902.1|14877.1|14902.1|14877.1|14902.1|14877.1|14902.1|14877.1|0
1651715020000|2022-05-05 01:43:40|14895.1|14880.1|14895.1|14880.1|14895.1|14880.1|14895.1|14880.1|0
1651715030000|2022-05-05 01:43:50|14894.7|14879.7|14894.7|14879.7|14894.7|14879.7|14894.7|14879.7|0
1651715050000|2022-05-05 01:44:10|14894.6|14879.6|14894.6|14879.6|14894.6|14879.6|14894.6|14879.6|0
1651715060000|2022-05-05 01:44:20|14897.3|14872.3|14897.3|14872.3|14897.3|14872.3|14897.3|14872.3|1
1651715080000|2022-05-05 01:44:40|14898.6|14873.6|14898.6|14873.6|14898.6|14873.6|14898.6|14873.6|0
1651715100000|2022-05-05 01:45:00|14897.2|14882.2|14899.5|14884.5|14899.5|14884.5|14897.2|14882.2|0
1651715110000|2022-05-05 01:45:10|14899.1|14884.1|14900|14885|14900.8|14885.8|14899.1|14884.1|0
1651715120000|2022-05-05 01:45:20|14900.4|14885.4|14900.4|14885.4|14900.8|14885.8|14900|14885|0
1651715130000|2022-05-05 01:45:30|14900|14885|14898.3|14883.3|14901.1|14886.1|14898.3|14883.3|1
1651715180000|2022-05-05 01:46:20|14900.5|14875.5|14900.5|14875.5|14900.5|14875.5|14900.5|14875.5|0
1651715240000|2022-05-05 01:47:20|14908.3|14870.8|14909.9|14872.4|14909.9|14872.4|14908.3|14870.8|1
1651715250000|2022-05-05 01:47:30|14904.2|14889.2|14910.7|14885.7|14910.7|14892.8|14904.2|14885.7|1
1651715400000|2022-05-05 01:50:00|14910.1|14895.1|14916.8|14901.8|14917.2|14902.2|14910.1|14895.1|0
1651715410000|2022-05-05 01:50:10|14918.4|14903.4|14919.9|14904.9|14919.9|14904.9|14918.4|14903.4|0
1651715440000|2022-05-05 01:50:40|14919.8|14904.8|14919.8|14904.8|14919.8|14904.8|14919.8|14904.8|0
1651715460000|2022-05-05 01:51:00|14924|14886.5|14922.6|14885.1|14924|14886.5|14922.2|14884.7|3
1651715470000|2022-05-05 01:51:10|14921.4|14883.9|14921.4|14883.9|14921.4|14883.9|14921.4|14883.9|0
1651715550000|2022-05-05 01:52:30|14923.7|14886.2|14924|14886.5|14924|14886.5|14923.7|14886.2|1
1651715580000|2022-05-05 01:53:00|14923.4|14885.9|14907.1|14892.1|14923.4|14892.1|14907.1|14885.9|1
1651715590000|2022-05-05 01:53:10|14907|14892|14910.8|14873.3|14910.8|14892|14897.9|14872.1|1
1651715600000|2022-05-05 01:53:20|14898.4|14873.4|14898.4|14873.4|14898.4|14873.4|14898.4|14873.4|0
1651715620000|2022-05-05 01:53:40|14897.2|14872.2|14897.2|14872.2|14897.2|14872.2|14897.2|14872.2|0
1651715680000|2022-05-05 01:54:40|14897.1|14872.1|14897.1|14872.1|14897.1|14872.1|14897.1|14872.1|0
1651715720000|2022-05-05 01:55:20|||||||||1
1651715850000|2022-05-05 01:57:30|14898.1|14883.1|14897.2|14872.2|14898.1|14883.1|14897.2|14872.2|1
1651715860000|2022-05-05 01:57:40|14897.1|14872.1|14897.1|14872.1|14897.1|14872.1|14897.1|14872.1|0
1651715910000|2022-05-05 01:58:30|14897|14872|14897|14872|14897|14872|14897|14872|0
1651716000000|2022-05-05 02:00:00|14897.5|14882.5|14897.1|14872.1|14897.6|14882.6|14897.1|14872.1|1
1651716010000|2022-05-05 02:00:10|14897|14872|14897|14872|14897|14872|14897|14872|0
1651716070000|2022-05-05 02:01:10|14897.4|14872.4|14897.8|14872.8|14897.8|14872.8|14897.4|14872.4|0
1651716090000|2022-05-05 02:01:30|14897.7|14872.7|14897.7|14872.7|14897.7|14872.7|14897.7|14872.7|0
1651716150000|2022-05-05 02:02:30|14896|14881|14897.8|14872.8|14898.7|14883.7|14896|14872.8|1
1651716160000|2022-05-05 02:02:40|14897.7|14872.7|14897.7|14872.7|14897.7|14872.7|14897.7|14872.7|0
1651716210000|2022-05-05 02:03:30|14898.1|14873.1|14898.1|14873.1|14898.1|14873.1|14898.1|14873.1|0
1651716300000|2022-05-05 02:05:00|14896.2|14881.2|14898.1|14873.1|14899.1|14884.1|14896.2|14873.1|1
1651716320000|2022-05-05 02:05:20|14898.7|14873.7|14898.7|14873.7|14898.7|14873.7|14898.7|14873.7|3
1651716330000|2022-05-05 02:05:30|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|0
1651716400000|2022-05-05 02:06:40|14898.2|14873.2|14892|14877|14898.2|14877|14892|14873.2|0
1651716410000|2022-05-05 02:06:50|14895.8|14870.8|14895.8|14870.8|14895.8|14870.8|14895.8|14870.8|0
1651716450000|2022-05-05 02:07:30|14893.9|14878.9|14896.8|14881.8|14896.8|14881.8|14893.9|14878.9|0
1651716460000|2022-05-05 02:07:40|14900.3|14885.3|14895.8|14870.8|14900.3|14885.3|14895.8|14870.8|2
1651716480000|2022-05-05 02:08:00|14895.7|14870.7|14895.7|14870.7|14895.7|14870.7|14895.7|14870.7|0
1651716490000|2022-05-05 02:08:10|14895.6|14870.6|14903.7|14866.2|14903.7|14870.6|14895.6|14866.2|2
1651716510000|2022-05-05 02:08:30|14903.6|14866.1|14903.6|14866.1|14903.6|14866.1|14903.6|14866.1|0
1651716520000|2022-05-05 02:08:40|14897.9|14872.9|14898.3|14873.3|14898.3|14873.3|14897.9|14872.9|0
1651716530000|2022-05-05 02:08:50|14895.6|14880.6|14895.6|14880.6|14895.6|14880.6|14895.6|14880.6|0
1651716580000|2022-05-05 02:09:40|14895.7|14880.7|14895.7|14880.7|14895.7|14880.7|14895.7|14880.7|0
1651716600000|2022-05-05 02:10:00|14899.3|14884.3|14902.7|14877.7|14903.1|14884.3|14899.3|14877.7|1
1651716610000|2022-05-05 02:10:10|14910.9|14873.4|14910.9|14873.4|14910.9|14873.4|14910.9|14873.4|0
1651716680000|2022-05-05 02:11:20|||||||||1
1651716730000|2022-05-05 02:12:10|14910.8|14873.3|14910.8|14873.3|14910.8|14873.3|14910.8|14873.3|0
1651716750000|2022-05-05 02:12:30|14908.9|14883.9|14912.4|14887.4|14912.4|14895.2|14908.2|14883.9|11
1651716760000|2022-05-05 02:12:40|14911.7|14886.7|14909.3|14884.3|14911.7|14886.7|14909.3|14884.3|1
1651716810000|2022-05-05 02:13:30|14908.9|14883.9|14907.6|14892.6|14908.9|14892.6|14907.6|14883.9|1
1651716860000|2022-05-05 02:14:20|||||||||1
1651716870000|2022-05-05 02:14:30|||||||||1
1651716880000|2022-05-05 02:14:40|14907.3|14892.3|14907.3|14892.3|14907.3|14892.3|14907.3|14892.3|0
1651716890000|2022-05-05 02:14:50|14909.3|14884.3|14909.3|14884.3|14909.3|14884.3|14909.3|14884.3|1
1651716900000|2022-05-05 02:15:00|14909.2|14884.2|14912|14874.5|14913.9|14892.3|14905.4|14874.5|1
1651716910000|2022-05-05 02:15:10|14911.9|14874.4|14911.9|14874.4|14911.9|14874.4|14911.9|14874.4|0
1651717050000|2022-05-05 02:17:30|14906.5|14891.5|14908|14893|14908|14893|14906.5|14891.5|0
1651717060000|2022-05-05 02:17:40|14908.2|14893.2|14908.2|14893.2|14908.2|14893.2|14908.2|14893.2|0
1651717100000|2022-05-05 02:18:20|14913.9|14898.9|14916.1|14878.6|14916.1|14898.9|14913.5|14878.6|12
1651717110000|2022-05-05 02:18:30|14915.8|14878.3|14915.8|14878.3|14915.8|14878.3|14915.8|14878.3|0
1651717120000|2022-05-05 02:18:40|14914.2|14876.7|14914.2|14876.7|14914.2|14876.7|14914.2|14876.7|0
1651717160000|2022-05-05 02:19:20|14917.1|14879.6|14917.1|14879.6|14917.1|14879.6|14917.1|14879.6|2
1651717180000|2022-05-05 02:19:40|14917|14879.5|14917|14879.5|14917|14879.5|14917|14879.5|0
1651717200000|2022-05-05 02:20:00|14924.1|14899.1|14927.6|14890.1|14927.6|14901.6|14924.1|14890.1|1
1651717210000|2022-05-05 02:20:10|14926.8|14889.3|14926.4|14888.9|14926.9|14889.4|14924.6|14887.1|0
1651717230000|2022-05-05 02:20:30|14921|14896|14921.6|14896.6|14921.6|14896.6|14921|14896|0
1651717240000|2022-05-05 02:20:40|14921.7|14896.7|14921.7|14896.7|14921.7|14896.7|14921.7|14896.7|0
1651717250000|2022-05-05 02:20:50|14921.2|14896.2|14921.2|14896.2|14921.2|14896.2|14921.2|14896.2|1
1651717320000|2022-05-05 02:22:00|14921.1|14896.1|14921.1|14896.1|14921.1|14896.1|14921.1|14896.1|0
1651717350000|2022-05-05 02:22:30|14920.1|14905.1|14922.5|14907.5|14922.9|14907.9|14920.1|14905.1|0
1651717360000|2022-05-05 02:22:40|14922.4|14907.4|14927.7|14890.2|14927.7|14907.4|14922.4|14890.2|1
1651717390000|2022-05-05 02:23:10|14927.6|14890.1|14927.6|14890.1|14927.6|14890.1|14927.6|14890.1|0
1651717470000|2022-05-05 02:24:30|14926.6|14889.1|14926.6|14889.1|14926.6|14889.1|14926.6|14889.1|1
1651717500000|2022-05-05 02:25:00|14923.3|14898.3|14926.3|14888.8|14926.3|14905.8|14919.8|14888.8|1
1651717630000|2022-05-05 02:27:10|14926.2|14888.7|14926.2|14888.7|14926.2|14888.7|14926.2|14888.7|0
1651717830000|2022-05-05 02:30:30|14924.7|14887.2|14924.7|14887.2|14924.7|14887.2|14924.7|14887.2|1
1651717840000|2022-05-05 02:30:40|14923.1|14885.6|14920.4|14882.9|14923.1|14885.6|14920.4|14882.9|1
1651717930000|2022-05-05 02:32:10|14920.3|14882.8|14920.3|14882.8|14920.3|14882.8|14920.3|14882.8|0
1651717980000|2022-05-05 02:33:00|14912.9|14887.9|14912.9|14887.9|14912.9|14887.9|14912.9|14887.9|0
1651718080000|2022-05-05 02:34:40|14912.8|14887.8|14912.8|14887.8|14912.8|14887.8|14912.8|14887.8|0
1651718250000|2022-05-05 02:37:30|14911.8|14886.8|14911.8|14886.8|14911.8|14886.8|14911.8|14886.8|1
1651718290000|2022-05-05 02:38:10|14911.9|14886.9|14911.9|14886.9|14911.9|14886.9|14911.9|14886.9|0
1651718310000|2022-05-05 02:38:30|14911.8|14886.8|14911.8|14886.8|14911.8|14886.8|14911.8|14886.8|0
1651718520000|2022-05-05 02:42:00|14911.7|14886.7|14911.7|14886.7|14911.7|14886.7|14911.7|14886.7|0
1651718540000|2022-05-05 02:42:20|14910.2|14885.2|14910.2|14885.2|14910.2|14885.2|14910.2|14885.2|0
1651718560000|2022-05-05 02:42:40|14910.1|14885.1|14910.1|14885.1|14910.1|14885.1|14910.1|14885.1|0
1651718590000|2022-05-05 02:43:10|14911.7|14886.7|14911.7|14886.7|14911.7|14886.7|14911.7|14886.7|0
1651718620000|2022-05-05 02:43:40|14919.2|14881.7|14919.1|14881.6|14919.2|14881.7|14919.1|14881.6|0
1651718640000|2022-05-05 02:44:00|14919.2|14881.7|14919.2|14881.7|14919.2|14881.7|14919.2|14881.7|0
1651718680000|2022-05-05 02:44:40|14921.6|14884.1|14921.6|14884.1|14921.6|14884.1|14921.6|14884.1|1
1651718700000|2022-05-05 02:45:00|14921.7|14884.2|14921.7|14884.2|14921.7|14884.2|14921.7|14884.2|0
1651718740000|2022-05-05 02:45:40|14922.1|14884.6|14922.1|14884.6|14922.1|14884.6|14922.1|14884.6|0
1651718760000|2022-05-05 02:46:00|14921.5|14884|14921.5|14884|14921.5|14884|14921.5|14884|0
1651718850000|2022-05-05 02:47:30|14918.7|14881.2|14918.7|14881.2|14918.7|14881.2|14918.7|14881.2|0
1651718860000|2022-05-05 02:47:40|14918.8|14881.3|14919.3|14881.8|14919.3|14881.8|14918.8|14881.3|0
1651718870000|2022-05-05 02:47:50|14919.1|14881.6|14941.1|14916.1|14941.1|14916.1|14919.1|14881.6|9
1651718880000|2022-05-05 02:48:00|14938.6|14923.6|14938.6|14923.6|14938.6|14923.6|14938.6|14923.6|6
1651718890000|2022-05-05 02:48:10|14935.1|14920.1|14934.1|14919.1|14935.1|14920.1|14934.1|14919.1|5
1651718900000|2022-05-05 02:48:20|14932.5|14917.5|14930.6|14905.6|14932.5|14917.5|14930.6|14905.6|0
1651718910000|2022-05-05 02:48:30|14931.8|14906.8|14929.6|14914.6|14932.1|14914.6|14929.6|14906.8|0
1651718920000|2022-05-05 02:48:40|14930.8|14915.8|14931.1|14916.1|14931.1|14916.1|14930.8|14915.8|1
1651718930000|2022-05-05 02:48:50|14930.1|14915.1|14930.1|14915.1|14930.1|14915.1|14930.1|14915.1|1
1651718940000|2022-05-05 02:49:00|14933.1|14908.1|14929.1|14914.1|14933.1|14914.1|14928.5|14908.1|0
1651718950000|2022-05-05 02:49:10|14928.7|14913.7|14929.6|14914.6|14929.6|14914.6|14928.6|14913.6|0
1651718960000|2022-05-05 02:49:20|14930.4|14915.4|14930.1|14915.1|14930.6|14915.6|14930.1|14915.1|0
1651718980000|2022-05-05 02:49:40|14932.4|14917.4|14936.2|14921.2|14940.7|14925.7|14932.4|14917.4|2
1651718990000|2022-05-05 02:49:50|14933|14918|14932.1|14917.1|14933|14918|14932.1|14917.1|0
1651719000000|2022-05-05 02:50:00|14940.7|14925.7|14940.7|14925.7|14940.7|14925.7|14940.7|14925.7|2
1651719010000|2022-05-05 02:50:10|14939.2|14924.2|14928.4|14890.9|14943.7|14924.2|14928.4|14890.9|1
1651719060000|2022-05-05 02:51:00|14928.5|14891|14928.5|14891|14928.5|14891|14928.5|14891|0
1651719080000|2022-05-05 02:51:20|14929.3|14891.8|14929.4|14891.9|14929.4|14891.9|14929.3|14891.8|0
1651719090000|2022-05-05 02:51:30|14930.4|14892.9|14930.4|14892.9|14930.4|14892.9|14930.4|14892.9|0
1651719120000|2022-05-05 02:52:00|14931.4|14893.9|14931.4|14893.9|14931.4|14893.9|14931.4|14893.9|0
1651719160000|2022-05-05 02:52:40|14931.3|14893.8|14931.3|14893.8|14931.3|14893.8|14931.3|14893.8|0
1651719180000|2022-05-05 02:53:00|14931.1|14893.6|14930.3|14892.8|14931.1|14893.6|14930.3|14892.8|1
1651719190000|2022-05-05 02:53:10|14929.3|14891.8|14928.3|14890.8|14929.3|14891.8|14928.3|14890.8|2
1651719200000|2022-05-05 02:53:20|14928.2|14890.7|14929.3|14891.8|14929.3|14891.8|14928.2|14890.7|2
1651719210000|2022-05-05 02:53:30|14929.2|14891.7|14929.2|14891.7|14929.2|14891.7|14929.2|14891.7|2
1651719220000|2022-05-05 02:53:40|14929.3|14891.8|14929.1|14891.6|14929.9|14892.4|14928.3|14890.8|1
1651719240000|2022-05-05 02:54:00|14929.4|14891.9|14929.4|14891.9|14929.4|14891.9|14929.4|14891.9|0
1651719250000|2022-05-05 02:54:10|14929.3|14891.8|14929.3|14891.8|14929.3|14891.8|14929.3|14891.8|0
1651719270000|2022-05-05 02:54:30|14929.4|14891.9|14929.4|14891.9|14929.4|14891.9|14929.4|14891.9|0
1651719360000|2022-05-05 02:56:00|14929.3|14891.8|14929.7|14892.2|14929.8|14892.3|14929.3|14891.8|2
1651719370000|2022-05-05 02:56:10|14928.1|14890.6|14928.2|14890.7|14928.2|14890.7|14928.1|14890.6|1
1651719380000|2022-05-05 02:56:20|14929.1|14891.6|14929.1|14891.6|14929.1|14891.6|14929.1|14891.6|0
1651719390000|2022-05-05 02:56:30|14930.1|14892.6|14929.1|14891.6|14930.1|14892.6|14929.1|14891.6|0
1651719400000|2022-05-05 02:56:40|14928.1|14890.6|14929.2|14891.7|14929.6|14892.1|14928.1|14890.6|2
1651719410000|2022-05-05 02:56:50|14928.8|14891.3|14927.6|14890.1|14928.8|14891.3|14927.6|14890.1|2
1651719420000|2022-05-05 02:57:00|14928|14890.5|14926|14888.5|14928.1|14890.6|14926|14888.5|0
1651719430000|2022-05-05 02:57:10|14925.2|14887.7|14924.1|14886.6|14925.2|14887.7|14924.1|14886.6|0
1651719440000|2022-05-05 02:57:20|14922.9|14885.4|14921.2|14883.7|14922.9|14885.4|14921.2|14883.7|0
1651719450000|2022-05-05 02:57:30|14921.6|14884.1|14921.6|14884.1|14921.6|14884.1|14921.6|14884.1|1
1651719460000|2022-05-05 02:57:40|14920.8|14883.3|14919.6|14882.1|14920.8|14883.3|14919.6|14882.1|0
1651719470000|2022-05-05 02:57:50|14919.2|14881.7|14919.2|14881.7|14919.2|14881.7|14919.2|14881.7|0
1651719480000|2022-05-05 02:58:00|14912.6|14887.6|14912.6|14887.6|14912.6|14887.6|14912.6|14887.6|0
1651719510000|2022-05-05 02:58:30|14921.2|14883.7|14922.7|14885.2|14923.1|14885.6|14921.2|14883.7|0
1651719520000|2022-05-05 02:58:40|14921.9|14884.4|14919.2|14881.7|14921.9|14884.4|14919.2|14881.7|0
1651719540000|2022-05-05 02:59:00|14912.1|14887.1|14911.1|14886.1|14912.1|14887.1|14911.1|14886.1|0
1651719550000|2022-05-05 02:59:10|14911.9|14886.9|14919.3|14881.8|14919.3|14887.2|14911.9|14881.8|0
1651719570000|2022-05-05 02:59:30|14919.2|14881.7|14919.2|14881.7|14919.2|14881.7|14919.2|14881.7|0
1651719600000|2022-05-05 03:00:00|14913.3|14888.3|14919.2|14881.7|14919.2|14888.3|14913.3|14881.7|0
1651719610000|2022-05-05 03:00:10|14919.1|14881.6|14911.7|14886.7|14919.1|14887.1|14910.9|14881.6|0
1651719670000|2022-05-05 03:01:10|14911.3|14886.3|14905.1|14890.1|14911.3|14890.1|14905.1|14885.5|0
1651719720000|2022-05-05 03:02:00|14904.7|14889.7|14904.7|14889.7|14904.7|14889.7|14904.7|14889.7|0
1651719770000|2022-05-05 03:02:50|14905.1|14890.1|14905.2|14890.2|14905.2|14890.2|14905.1|14890.1|0
1651719780000|2022-05-05 03:03:00|14903.7|14888.7|14903.7|14888.7|14903.7|14888.7|14903.7|14888.7|0
1651719800000|2022-05-05 03:03:20|14903.3|14888.3|14903.2|14888.2|14903.3|14888.3|14903.2|14888.2|0
1651719820000|2022-05-05 03:03:40|14903.5|14888.5|14903.2|14888.2|14903.5|14888.5|14903.2|14888.2|0
1651719840000|2022-05-05 03:04:00|14903.1|14888.1|14903.1|14888.1|14903.1|14888.1|14903.1|14888.1|0
1651719900000|2022-05-05 03:05:00|14902.5|14887.5|14905|14867.5|14906.5|14887.5|14902.4|14867.5|1
1651719930000|2022-05-05 03:05:30|14904.8|14867.3|14904.8|14867.3|14904.8|14867.3|14904.8|14867.3|0
1651719940000|2022-05-05 03:05:40|14904.9|14867.4|14904.9|14867.4|14904.9|14867.4|14904.9|14867.4|0
1651719960000|2022-05-05 03:06:00|14905.3|14867.8|14905.3|14867.8|14905.3|14867.8|14905.3|14867.8|0
1651719980000|2022-05-05 03:06:20|14904.9|14867.4|14904.9|14867.4|14904.9|14867.4|14904.9|14867.4|0
1651720030000|2022-05-05 03:07:10|14905.3|14867.8|14905.3|14867.8|14905.3|14867.8|14905.3|14867.8|0
1651720040000|2022-05-05 03:07:20|14905.7|14868.2|14905.7|14868.2|14905.7|14868.2|14905.7|14868.2|0
1651720110000|2022-05-05 03:08:30|14905.6|14868.1|14905.6|14868.1|14905.6|14868.1|14905.6|14868.1|0
1651720220000|2022-05-05 03:10:20|14906|14868.5|14906|14868.5|14906|14868.5|14906|14868.5|0
1651720240000|2022-05-05 03:10:40|14900.1|14875.1|14900.1|14875.1|14900.1|14875.1|14900.1|14875.1|0
1651720300000|2022-05-05 03:11:40|14900.5|14875.5|14900.5|14875.5|14900.5|14875.5|14900.5|14875.5|0
1651720320000|2022-05-05 03:12:00|14900.1|14875.1|14900.5|14875.5|14900.5|14875.5|14900.1|14875.1|0
1651720330000|2022-05-05 03:12:10|14900.9|14875.9|14900.9|14875.9|14900.9|14875.9|14900.9|14875.9|0
1651720340000|2022-05-05 03:12:20|14900.1|14875.1|14900.5|14875.5|14900.5|14875.5|14900.1|14875.1|0
1651720390000|2022-05-05 03:13:10|14900.4|14875.4|14900.4|14875.4|14900.4|14875.4|14900.4|14875.4|0
1651720500000|2022-05-05 03:15:00|14887.5|14872.5|14899.8|14874.8|14899.8|14874.8|14887.5|14872.5|1
1651720510000|2022-05-05 03:15:10|14900.8|14875.8|14900.8|14875.8|14900.8|14875.8|14900.8|14875.8|0
1651720520000|2022-05-05 03:15:20|||||||||3
1651720560000|2022-05-05 03:16:00|14901.2|14876.2|14901.2|14876.2|14901.2|14876.2|14901.2|14876.2|0
1651720570000|2022-05-05 03:16:10|14901.1|14876.1|14901.1|14876.1|14901.1|14876.1|14901.1|14876.1|0
1651720800000|2022-05-05 03:20:00|14901|14876|14901|14876|14901|14876|14901|14876|0
1651720870000|2022-05-05 03:21:10|14902.9|14877.9|14902.9|14877.9|14902.9|14877.9|14902.9|14877.9|6
1651720880000|2022-05-05 03:21:20|14901.7|14876.7|14900.9|14875.9|14902.1|14877.1|14900.9|14875.9|0
1651720890000|2022-05-05 03:21:30|14901.3|14876.3|14901.7|14876.7|14901.7|14876.7|14901.3|14876.3|0
1651720900000|2022-05-05 03:21:40|14897.1|14882.1|14902.9|14877.9|14902.9|14882.1|14897.1|14877.9|0
1651720920000|2022-05-05 03:22:00|14902.8|14877.8|14902.8|14877.8|14902.8|14877.8|14902.8|14877.8|0
1651721110000|2022-05-05 03:25:10|14902.7|14877.7|14902.7|14877.7|14902.7|14877.7|14902.7|14877.7|0
1651721210000|2022-05-05 03:26:50|14892.8|14877.8|14892.8|14877.8|14892.8|14877.8|14892.8|14877.8|0
1651721240000|2022-05-05 03:27:20|14895|14880|14895|14880|14895|14880|14895|14880|0
1651721260000|2022-05-05 03:27:40|14895.1|14880.1|14905.5|14890.5|14905.5|14890.5|14895.1|14880.1|1
1651721270000|2022-05-05 03:27:50|14903.3|14878.3|14903.3|14878.3|14903.3|14878.3|14903.3|14878.3|8
1651721280000|2022-05-05 03:28:00|14902.5|14877.5|14902.5|14877.5|14902.5|14877.5|14902.5|14877.5|0
1651721290000|2022-05-05 03:28:10|14901.7|14876.7|14901.7|14876.7|14901.7|14881.7|14895.9|14876.7|0
1651721310000|2022-05-05 03:28:30|14897.5|14882.5|14897.5|14882.5|14897.5|14882.5|14897.5|14882.5|0
1651721320000|2022-05-05 03:28:40|14897.9|14882.9|14897.9|14882.9|14897.9|14882.9|14897.9|14882.9|0
1651721380000|2022-05-05 03:29:40|14897.8|14882.8|14897.8|14882.8|14897.8|14882.8|14897.8|14882.8|0
1651721440000|2022-05-05 03:30:40|14897.7|14882.7|14897.7|14882.7|14897.7|14882.7|14897.7|14882.7|0
1651721580000|2022-05-05 03:33:00|14897.6|14882.6|14897.6|14882.6|14897.6|14882.6|14897.6|14882.6|0
1651721630000|2022-05-05 03:33:50|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|1
1651721640000|2022-05-05 03:34:00|14898.4|14883.4|14898.4|14883.4|14898.4|14883.4|14898.4|14883.4|0
1651721670000|2022-05-05 03:34:30|14898.5|14883.5|14898.5|14883.5|14898.5|14883.5|14898.5|14883.5|0
1651721680000|2022-05-05 03:34:40|14898.4|14883.4|14898.4|14883.4|14898.4|14883.4|14898.4|14883.4|0
1651721710000|2022-05-05 03:35:10|14897.6|14882.6|14897.6|14882.6|14897.6|14882.6|14897.6|14882.6|0
1651721720000|2022-05-05 03:35:20|14896.8|14881.8|14897.6|14882.6|14897.6|14882.6|14896.8|14881.8|0
1651721730000|2022-05-05 03:35:30|14897.2|14882.2|14897.6|14882.6|14897.6|14882.6|14896.8|14881.8|0
1651721740000|2022-05-05 03:35:40|14896.4|14881.4|14897.6|14882.6|14897.6|14882.6|14896.4|14881.4|0
1651721790000|2022-05-05 03:36:30|14897.5|14882.5|14896.8|14881.8|14897.5|14882.5|14896.8|14881.8|0
1651721800000|2022-05-05 03:36:40|14897.5|14882.5|14896.4|14881.4|14897.5|14882.5|14896.4|14881.4|0
1651721810000|2022-05-05 03:36:50|14897.5|14882.5|14897.5|14882.5|14897.5|14882.5|14897.5|14882.5|0
1651721880000|2022-05-05 03:38:00|14897.4|14882.4|14897.4|14882.4|14897.4|14882.4|14897.4|14882.4|0
1651721910000|2022-05-05 03:38:30|14897.3|14882.3|14897.3|14882.3|14897.3|14882.3|14897.3|14882.3|0
1651721920000|2022-05-05 03:38:40|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|0
1651721970000|2022-05-05 03:39:30|14897.1|14882.1|14897.1|14882.1|14897.1|14882.1|14897.1|14882.1|0
1651722120000|2022-05-05 03:42:00|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|14897.2|14882.2|0
1651722190000|2022-05-05 03:43:10|14897.1|14882.1|14897.1|14882.1|14897.1|14882.1|14897.1|14882.1|0
1651722390000|2022-05-05 03:46:30|14902.6|14887.6|14902.6|14887.6|14902.6|14887.6|14902.6|14887.6|1
1651722420000|2022-05-05 03:47:00|14902.5|14887.5|14902.5|14887.5|14902.5|14887.5|14902.5|14887.5|0
1651722430000|2022-05-05 03:47:10|14902.6|14887.6|14902.6|14887.6|14902.6|14887.6|14902.6|14887.6|0
1651722450000|2022-05-05 03:47:30|14902.5|14887.5|14902.5|14887.5|14902.5|14887.5|14902.5|14887.5|0
1651722460000|2022-05-05 03:47:40|14902.6|14887.6|14902.6|14887.6|14902.6|14887.6|14902.6|14887.6|0
1651722540000|2022-05-05 03:49:00|14902.7|14887.7|14902.7|14887.7|14902.7|14887.7|14902.7|14887.7|0
1651722570000|2022-05-05 03:49:30|14902.8|14887.8|14902.8|14887.8|14902.8|14887.8|14902.8|14887.8|0
1651722670000|2022-05-05 03:51:10|14902.7|14887.7|14902.7|14887.7|14902.7|14887.7|14902.7|14887.7|0
1651722810000|2022-05-05 03:53:30|14902.3|14887.3|14902.3|14887.3|14902.3|14887.3|14902.3|14887.3|0
1651722910000|2022-05-05 03:55:10|14902.2|14887.2|14902.2|14887.2|14902.2|14887.2|14902.2|14887.2|0
1651722960000|2022-05-05 03:56:00|14902.1|14887.1|14902.1|14887.1|14902.1|14887.1|14902.1|14887.1|0
1651723110000|2022-05-05 03:58:30|14902|14887|14902|14887|14902|14887|14902|14887|0
1651723140000|2022-05-05 03:59:00|14902.1|14887.1|14902.1|14887.1|14902.1|14887.1|14902.1|14887.1|0
1651723330000|2022-05-05 04:02:10|14902|14887|14902|14887|14902|14887|14902|14887|0
1651723540000|2022-05-05 04:05:40|14901.9|14886.9|14901.9|14886.9|14901.9|14886.9|14901.9|14886.9|0
1651723610000|2022-05-05 04:06:50|||||||||2
1651723750000|2022-05-05 04:09:10|14901|14886|14900.2|14885.2|14901|14886|14900.2|14885.2|0
1651723770000|2022-05-05 04:09:30|14899.2|14884.2|14899|14874|14899.2|14884.2|14898.4|14874|6
1651723780000|2022-05-05 04:09:40|14893.2|14878.2|14892.6|14877.6|14893.2|14878.2|14892.6|14877.6|0
1651723790000|2022-05-05 04:09:50|14890.4|14875.4|14887.2|14872.2|14893.8|14875.4|14887.2|14868.2|0
1651723800000|2022-05-05 04:10:00|14886.3|14871.3|14885.1|14870.1|14886.3|14871.3|14885.1|14870.1|0
1651723810000|2022-05-05 04:10:10|14887|14872|14884.9|14869.9|14887|14872|14884.9|14869.9|1
1651723820000|2022-05-05 04:10:20|14884.1|14869.1|14884.1|14869.1|14885.3|14870.3|14884.1|14869.1|0
1651723830000|2022-05-05 04:10:30|14884.5|14869.5|14883.7|14868.7|14884.5|14869.5|14883.7|14868.7|1
1651723840000|2022-05-05 04:10:40|14884.1|14869.1|14889|14874|14889|14874|14883.7|14868.7|5
1651723860000|2022-05-05 04:11:00|14889.1|14874.1|14884.8|14869.8|14889.1|14874.1|14884.8|14869.8|2
1651723870000|2022-05-05 04:11:10|14884.7|14869.7|14884.7|14869.7|14884.7|14869.7|14884.7|14869.7|1
1651723880000|2022-05-05 04:11:20|14888.6|14873.6|14884.7|14869.7|14888.6|14873.6|14884.7|14869.7|1
1651723890000|2022-05-05 04:11:30|14885.4|14870.4|14885.5|14870.5|14885.5|14870.5|14885.4|14870.4|0
1651723900000|2022-05-05 04:11:40|14883.9|14868.9|14884.7|14869.7|14884.7|14869.7|14883.9|14868.9|0
1651723910000|2022-05-05 04:11:50|14884.5|14869.5|14884.5|14869.5|14884.5|14869.5|14884.5|14869.5|1
1651723920000|2022-05-05 04:12:00|14884.8|14869.8|14885.8|14870.8|14885.8|14870.8|14884.6|14869.6|1
1651723930000|2022-05-05 04:12:10|14886.6|14871.6|14886.6|14871.6|14886.6|14871.6|14886.6|14871.6|1
1651723940000|2022-05-05 04:12:20|14886.2|14871.2|14885.4|14870.4|14886.2|14871.2|14885.4|14870.4|0
1651723950000|2022-05-05 04:12:30|14885.8|14870.8|14885.4|14870.4|14886.2|14871.2|14885.4|14870.4|1
1651723960000|2022-05-05 04:12:40|||||||||1
1651723970000|2022-05-05 04:12:50|||||||||1
1651723980000|2022-05-05 04:13:00|||||||||1
1651723990000|2022-05-05 04:13:10|14886.2|14871.2|14894|14879|14894|14879|14885.4|14870.4|7
1651724090000|2022-05-05 04:14:50|14890.1|14875.1|14888.9|14873.9|14890.1|14875.1|14888.9|14873.9|1
1651724100000|2022-05-05 04:15:00|14887|14872|14887|14872|14887|14872|14887|14872|0
1651724110000|2022-05-05 04:15:10|14886.2|14871.2|14892.4|14877.4|14892.4|14877.4|14886.2|14871.2|1
1651724120000|2022-05-05 04:15:20|14887.2|14872.2|14893.4|14868.4|14893.4|14872.2|14886.8|14868.4|2
1651724140000|2022-05-05 04:15:40|14889.6|14874.6|14889.2|14874.2|14889.6|14874.6|14889.2|14874.2|0
1651724150000|2022-05-05 04:15:50|14887.6|14872.6|14887.6|14872.6|14887.6|14872.6|14887.6|14872.6|0
1651724160000|2022-05-05 04:16:00|14887.5|14872.5|14887.5|14872.5|14887.9|14872.9|14887.5|14872.5|1
1651724170000|2022-05-05 04:16:10|14887.9|14872.9|14887.4|14872.4|14887.9|14872.9|14887.4|14872.4|1
1651724180000|2022-05-05 04:16:20|14887.8|14872.8|14893.8|14878.8|14893.8|14878.8|14887.4|14872.4|1
1651724190000|2022-05-05 04:16:30|14887.9|14872.9|14898.8|14883.8|14898.8|14883.8|14887.5|14872.5|6
1651724200000|2022-05-05 04:16:40|14899.6|14884.6|14899.6|14884.6|14899.6|14884.6|14899.6|14884.6|0
1651724210000|2022-05-05 04:16:50|14899.2|14884.2|14899.2|14884.2|14899.2|14884.2|14899.2|14884.2|0
1651724220000|2022-05-05 04:17:00|14899.3|14884.3|14899.3|14884.3|14899.3|14884.3|14899.3|14884.3|0
1651724350000|2022-05-05 04:19:10|14899.2|14884.2|14899.2|14884.2|14899.2|14884.2|14899.2|14884.2|0
1651724560000|2022-05-05 04:22:40|14899.1|14884.1|14899.1|14884.1|14899.1|14884.1|14899.1|14884.1|0
1651724700000|2022-05-05 04:25:00|14901.3|14886.3|14901.3|14886.3|14901.3|14886.3|14901.3|14886.3|0
1651724860000|2022-05-05 04:27:40|14901.2|14886.2|14901.2|14886.2|14901.2|14886.2|14901.2|14886.2|0
1651724890000|2022-05-05 04:28:10|14902.3|14877.3|14903.6|14888.6|14903.6|14888.6|14902.3|14877.3|0
1651724900000|2022-05-05 04:28:20|14907|14892|14925.4|14887.9|14925.4|14892|14907|14886.7|2
1651724910000|2022-05-05 04:28:30|14926.2|14888.7|14921.5|14896.5|14926.2|14896.5|14920.7|14888.7|0
1651724920000|2022-05-05 04:28:40|14922.3|14897.3|14922.3|14897.3|14922.3|14897.3|14922.3|14897.3|0
1651724930000|2022-05-05 04:28:50|14922.7|14897.7|14917.6|14902.6|14922.7|14902.6|14917.6|14897.7|0
1651724940000|2022-05-05 04:29:00|14923.4|14898.4|14922.6|14897.6|14924.2|14899.2|14922.6|14897.6|0
1651724950000|2022-05-05 04:29:10|14916.8|14901.8|14915|14900|14916.8|14901.8|14915|14900|0
1651724960000|2022-05-05 04:29:20|14915.8|14900.8|14914|14899|14915.8|14900.8|14914|14899|0
1651724970000|2022-05-05 04:29:30|14913.6|14898.6|14914.8|14899.8|14916.7|14901.7|14913.2|14898.2|1
1651724980000|2022-05-05 04:29:40|14913.2|14898.2|14913.2|14898.2|14913.2|14898.2|14913.2|14898.2|0
1651724990000|2022-05-05 04:29:50|14912.2|14897.2|14910.8|14895.8|14912.2|14897.2|14910.8|14895.8|0
1651725000000|2022-05-05 04:30:00|14910|14895|14908.8|14893.8|14910|14895|14908.8|14893.8|0
1651725010000|2022-05-05 04:30:10|14909.2|14894.2|14908|14893|14910.4|14895.4|14908|14893|0
1651725020000|2022-05-05 04:30:20|14907.6|14892.6|14907.9|14882.9|14908.2|14893.2|14907.2|14882.9|0
1651725030000|2022-05-05 04:30:30|14909.4|14871.9|14913.1|14875.6|14913.1|14881.9|14905.8|14871.8|1
1651725040000|2022-05-05 04:30:40|14909.3|14871.8|14908.5|14871|14909.3|14871.8|14908.5|14871|0
1651725050000|2022-05-05 04:30:50|14906.1|14881.1|14909.7|14872.2|14909.7|14881.1|14906.1|14871.8|0
1651725060000|2022-05-05 04:31:00|14909.3|14871.8|14901.5|14876.5|14909.7|14877.3|14901.5|14871.4|0
1651725070000|2022-05-05 04:31:10|14900.7|14875.7|14900.7|14875.7|14900.7|14875.7|14900.7|14875.7|0
1651725080000|2022-05-05 04:31:20|14894.9|14879.9|14895.3|14880.3|14895.3|14880.3|14894.9|14879.9|0
1651725090000|2022-05-05 04:31:30|14904.2|14866.7|14904.2|14866.7|14904.2|14866.7|14904.2|14866.7|0
1651725100000|2022-05-05 04:31:40|14904.3|14866.8|14904.2|14866.7|14904.3|14866.8|14904.2|14866.7|0
1651725110000|2022-05-05 04:31:50|14897.1|14872.1|14899.9|14874.9|14899.9|14874.9|14897.1|14872.1|0
1651725120000|2022-05-05 04:32:00|14896.7|14871.7|14898.3|14873.3|14900|14885|14896.7|14871.7|1
1651725130000|2022-05-05 04:32:10|14897.1|14872.1|14900.9|14875.9|14908|14875.9|14897.1|14870.5|2
1651725140000|2022-05-05 04:32:20|14903.8|14888.8|14908|14870.5|14908|14889.6|14903.8|14870.5|2
1651725150000|2022-05-05 04:32:30|14900.9|14875.9|14900.5|14875.5|14900.9|14875.9|14900.5|14875.5|0
1651725160000|2022-05-05 04:32:40|14900.9|14875.9|14900.9|14875.9|14900.9|14875.9|14900.9|14875.9|1
1651725170000|2022-05-05 04:32:50|||||||||2
1651725180000|2022-05-05 04:33:00|14905.4|14867.9|14905.3|14867.8|14905.4|14888.7|14901.1|14867.8|0
1651725190000|2022-05-05 04:33:10|14905|14867.5|14905.2|14867.7|14905.3|14867.8|14904.9|14867.4|1
1651725200000|2022-05-05 04:33:20|14900.9|14875.9|14905.2|14867.7|14905.2|14875.9|14900.5|14867.7|2
1651725210000|2022-05-05 04:33:30|14905.5|14868|14905.5|14868|14905.5|14888.7|14900.9|14868|1
1651725240000|2022-05-05 04:34:00|14905.4|14867.9|14901.1|14876.1|14905.4|14888.6|14901.1|14867.9|0
1651725260000|2022-05-05 04:34:20|14902.3|14877.3|14903.1|14878.1|14903.1|14878.1|14902.3|14877.3|0
1651725270000|2022-05-05 04:34:30|14901.7|14876.7|14901.7|14876.7|14901.7|14876.7|14901.7|14876.7|0
1651725280000|2022-05-05 04:34:40|14901.4|14876.4|14901.4|14876.4|14903.9|14888.9|14901.4|14876.4|0
1651725400000|2022-05-05 04:36:40|14902.2|14877.2|14902.2|14877.2|14902.2|14877.2|14902.2|14877.2|1
1651725410000|2022-05-05 04:36:50|14901.8|14876.8|14902.2|14877.2|14902.2|14877.2|14901.8|14876.8|2
1651725420000|2022-05-05 04:37:00|14902.5|14877.5|14912.7|14875.2|14913.4|14877.5|14902.5|14875.2|1
1651725430000|2022-05-05 04:37:10|14911.9|14874.4|14911.1|14873.6|14911.9|14874.4|14911.1|14873.6|0
1651725440000|2022-05-05 04:37:20|14910.6|14873.1|14910.6|14873.1|14910.6|14873.1|14910.6|14873.1|0
1651725450000|2022-05-05 04:37:30|14910.1|14872.6|14910.5|14873|14910.5|14894|14907|14872.6|1
1651725460000|2022-05-05 04:37:40|14910.4|14872.9|14910.5|14873|14910.5|14873|14910.4|14872.9|1
1651725470000|2022-05-05 04:37:50|14910.1|14872.6|14910.6|14873.1|14913.2|14875.7|14910.1|14872.6|1
1651725480000|2022-05-05 04:38:00|||||||||1
1651725490000|2022-05-05 04:38:10|14911.3|14873.8|14910.9|14873.4|14911.3|14873.8|14910.9|14873.4|0
1651725500000|2022-05-05 04:38:20|14911.3|14873.8|14911.3|14873.8|14911.3|14873.8|14911.3|14873.8|1
1651725510000|2022-05-05 04:38:30|14909.5|14894.5|14911.7|14874.2|14911.7|14894.5|14907|14873.8|0
1651725520000|2022-05-05 04:38:40|14913.7|14876.2|14912.9|14875.4|14913.7|14876.2|14912.9|14875.4|1
1651725540000|2022-05-05 04:39:00|14911.4|14873.9|14911.4|14873.9|14911.4|14873.9|14911.4|14873.9|0
1651725550000|2022-05-05 04:39:10|14910.9|14873.4|14910.9|14873.4|14910.9|14873.4|14910.9|14873.4|0
1651725560000|2022-05-05 04:39:20|14911.3|14873.8|14911.3|14873.8|14913.7|14882|14907|14873.8|2
1651725570000|2022-05-05 04:39:30|||||||||1
1651725580000|2022-05-05 04:39:40|14909.5|14894.5|14909.5|14894.5|14909.5|14894.5|14909.5|14894.5|1
1651725590000|2022-05-05 04:39:50|14907|14882|14907|14882|14907|14882|14907|14882|1
1651725600000|2022-05-05 04:40:00|14911.3|14873.8|14910.3|14895.3|14911.3|14895.3|14909.5|14873.8|1
1651725610000|2022-05-05 04:40:10|14911|14896|14911|14896|14911|14896|14911|14896|0
1651725660000|2022-05-05 04:41:00|14909.3|14884.3|14911|14896|14911|14896|14909.3|14884.3|1
1651725670000|2022-05-05 04:41:10|14911.1|14896.1|14912.3|14897.3|14912.3|14897.3|14911.1|14896.1|1
1651725680000|2022-05-05 04:41:20|14912.7|14897.7|14912.7|14897.7|14912.7|14897.7|14912.7|14897.7|0
1651725690000|2022-05-05 04:41:30|14913.1|14898.1|14916.2|14901.2|14916.2|14901.2|14912.7|14897.7|3
1651725720000|2022-05-05 04:42:00|14917|14902|14917.8|14902.8|14917.8|14902.8|14916.6|14901.6|0
1651725730000|2022-05-05 04:42:10|14917.7|14902.7|14929.9|14904.9|14929.9|14904.9|14917.7|14902.4|1
1651725740000|2022-05-05 04:42:20|14931.5|14906.5|14928.3|14913.3|14932.5|14913.3|14928.3|14906.5|0
1651725760000|2022-05-05 04:42:40|14929|14914|14929|14914|14929|14914|14929|14914|0
1651725770000|2022-05-05 04:42:50|14929.8|14914.8|14930.2|14915.2|14930.2|14915.2|14929.4|14914.4|0
1651725780000|2022-05-05 04:43:00|14930.6|14915.6|14931.1|14916.1|14931.1|14916.1|14928.3|14913.3|4
1651725790000|2022-05-05 04:43:10|14931|14916|14924.2|14909.2|14931|14916|14924.2|14909.2|3
1651725810000|2022-05-05 04:43:30|14923.4|14908.4|14923.4|14908.4|14923.4|14908.4|14923.4|14908.4|0
1651725910000|2022-05-05 04:45:10|14928.9|14913.9|14931.2|14916.2|14931.2|14916.2|14928.9|14913.9|1
1651725930000|2022-05-05 04:45:30|14931.3|14916.3|14931.3|14916.3|14931.3|14916.3|14931.3|14916.3|1
1651725950000|2022-05-05 04:45:50|||||||||1
1651725960000|2022-05-05 04:46:00|14930.9|14915.9|14930.9|14915.9|14930.9|14915.9|14930.9|14915.9|3
1651725990000|2022-05-05 04:46:30|14931.3|14916.3|14931.3|14916.3|14931.3|14916.3|14931.3|14916.3|1
1651726000000|2022-05-05 04:46:40|14933.6|14918.6|14929.7|14892.2|14934.3|14919.3|14929.7|14892.2|2
1651726010000|2022-05-05 04:46:50|14928.9|14891.4|14928.9|14891.4|14928.9|14891.4|14928.9|14891.4|1
1651726050000|2022-05-05 04:47:30|14924.9|14887.4|14924.9|14887.4|14924.9|14887.4|14924.9|14887.4|0
1651726060000|2022-05-05 04:47:40|14925.7|14888.2|14925.7|14888.2|14925.7|14888.2|14925.7|14888.2|0
1651726100000|2022-05-05 04:48:20|14926.5|14889|14926.5|14889|14926.5|14889|14926.5|14889|0
1651726120000|2022-05-05 04:48:40|14927.4|14889.9|14927.4|14889.9|14927.4|14889.9|14927.4|14889.9|0
1651726130000|2022-05-05 04:48:50|14927.2|14889.7|14927.2|14889.7|14927.2|14889.7|14927.2|14889.7|0
1651726150000|2022-05-05 04:49:10|14928|14890.5|14928|14890.5|14928|14890.5|14928|14890.5|0
1651726180000|2022-05-05 04:49:40|14928.8|14891.3|14928.8|14891.3|14928.8|14891.3|14928.8|14891.3|0
1651726220000|2022-05-05 04:50:20|14930|14892.5|14930|14892.5|14930|14892.5|14930|14892.5|0
1651726240000|2022-05-05 04:50:40|14930.8|14893.3|14930.8|14893.3|14930.8|14893.3|14930.8|14893.3|0
1651726260000|2022-05-05 04:51:00|14930.7|14893.2|14928|14903|14931.5|14903|14928|14893.2|0
1651726330000|2022-05-05 04:52:10|14924.9|14909.9|14924.9|14909.9|14924.9|14909.9|14924.9|14909.9|4
1651726340000|2022-05-05 04:52:20|14922.2|14907.2|14921|14906|14924.9|14909.9|14921|14906|0
1651726350000|2022-05-05 04:52:30|14923.2|14908.2|14919.7|14904.7|14923.2|14908.2|14919.7|14904.7|2
1651726360000|2022-05-05 04:52:40|14923.2|14908.2|14919.3|14904.3|14923.2|14908.2|14919.3|14904.3|4
1651726370000|2022-05-05 04:52:50|14914.5|14899.5|14914.5|14899.5|14914.5|14899.5|14914.5|14899.5|6
1651726380000|2022-05-05 04:53:00|14915.2|14900.2|14910.4|14895.4|14915.2|14900.2|14910.4|14895.4|1
1651726390000|2022-05-05 04:53:10|14910|14895|14911.2|14896.2|14914.2|14896.2|14907.2|14889.2|2
1651726400000|2022-05-05 04:53:20|14907.2|14892.2|14907.2|14892.2|14907.2|14892.2|14907.2|14892.2|1
1651726410000|2022-05-05 04:53:30|14911.6|14896.6|14907.2|14892.2|14911.6|14896.6|14907.2|14892.2|1
1651726420000|2022-05-05 04:53:40|14907.4|14892.4|14909.8|14894.8|14911.8|14896.8|14907.4|14892.4|5
1651726430000|2022-05-05 04:53:50|14909.4|14894.4|14909.4|14894.4|14909.4|14894.4|14909.4|14894.4|0
1651726440000|2022-05-05 04:54:00|14909.8|14894.8|14909.4|14894.4|14909.8|14894.8|14909.4|14894.4|0
1651726450000|2022-05-05 04:54:10|14909.8|14894.8|14918.2|14903.2|14918.2|14903.2|14909.8|14894.8|1
1651726460000|2022-05-05 04:54:20|14917.8|14892.8|14916.9|14891.9|14917.8|14892.8|14916.9|14891.9|0
1651726470000|2022-05-05 04:54:30|14917.2|14892.2|14916|14891|14918.5|14903.5|14916|14891|1
1651726480000|2022-05-05 04:54:40|14916.5|14891.5|14916.1|14891.1|14916.5|14891.5|14916.1|14891.1|1
1651726490000|2022-05-05 04:54:50|14916.5|14891.5|14916.4|14891.4|14916.5|14891.5|14916.1|14891.1|2
1651726500000|2022-05-05 04:55:00|14916.1|14891.1|14916.4|14891.4|14916.4|14891.4|14916.1|14891.1|1
1651726510000|2022-05-05 04:55:10|14916.3|14891.3|14916.3|14891.3|14916.3|14891.3|14916.3|14891.3|1
1651726520000|2022-05-05 04:55:20|14916.7|14891.7|14917.1|14892.1|14917.1|14892.1|14916.7|14891.7|0
1651726530000|2022-05-05 04:55:30|14917.2|14892.2|14917.2|14892.2|14917.2|14892.2|14917.2|14892.2|0
1651726540000|2022-05-05 04:55:40|14916.8|14891.8|14917.2|14892.2|14917.2|14892.2|14916.8|14891.8|1
1651726550000|2022-05-05 04:55:50|||||||||1
1651726560000|2022-05-05 04:56:00|14918.9|14903.9|14921|14906|14921|14906|14918.9|14903.9|1
1651726570000|2022-05-05 04:56:10|14923.3|14908.3|14923.3|14908.3|14923.3|14908.3|14923.3|14908.3|0
1651726580000|2022-05-05 04:56:20|14927.9|14890.4|14927.5|14890|14927.9|14890.4|14927.5|14890|0
1651726590000|2022-05-05 04:56:30|14924.9|14909.9|14927.8|14912.8|14928|14912.8|14924.9|14890|5
1651726620000|2022-05-05 04:57:00|14928.2|14913.2|14928.2|14913.2|14928.2|14913.2|14928.2|14913.2|0
1651726690000|2022-05-05 04:58:10|14928.1|14913.1|14928.1|14913.1|14928.1|14913.1|14928.1|14913.1|0
1651726880000|2022-05-05 05:01:20|14928.9|14913.9|14938.7|14923.7|14938.7|14923.7|14928.9|14913.9|1
1651726890000|2022-05-05 05:01:30|14938.8|14923.8|14939.8|14924.8|14939.8|14924.8|14938.8|14923.8|0
1651726900000|2022-05-05 05:01:40|14942.6|14927.6|14951.6|14936.6|14951.6|14936.6|14942.6|14927.6|4
1651726930000|2022-05-05 05:02:10|14952.4|14937.4|14952.6|14937.6|14952.6|14937.6|14952.4|14937.4|0
1651726940000|2022-05-05 05:02:20|14952.1|14937.1|14952.1|14937.1|14952.1|14937.1|14952.1|14937.1|0
1651726960000|2022-05-05 05:02:40|14951.7|14936.7|14949.8|14912.3|14951.9|14936.7|14949.8|14912.3|11
1651726970000|2022-05-05 05:02:50|14949|14911.5|14949|14911.5|14949|14911.5|14949|14911.5|1
1651726980000|2022-05-05 05:03:00|14947.8|14910.3|14940.7|14915.7|14947.8|14915.7|14940.7|14910.3|0
1651726990000|2022-05-05 05:03:10|14945.4|14907.9|14943|14905.5|14945.4|14907.9|14943|14905.5|1
1651727000000|2022-05-05 05:03:20|14942.2|14904.7|14938.3|14900.8|14942.2|14904.7|14936.7|14899.2|4
1651727010000|2022-05-05 05:03:30|14936.3|14898.8|14935.1|14897.6|14936.7|14921.1|14935.1|14897.6|1
1651727020000|2022-05-05 05:03:40|14934.5|14897|14933.4|14895.9|14934.5|14897|14933.4|14895.9|0
1651727030000|2022-05-05 05:03:50|14934.2|14896.7|14934.2|14896.7|14934.2|14896.7|14934.2|14896.7|0
1651727040000|2022-05-05 05:04:00|14934.1|14896.6|14934.6|14919.6|14935.5|14919.6|14934|14896.5|0
1651727050000|2022-05-05 05:04:10|14935.3|14897.8|14934.8|14897.3|14935.3|14919.9|14932.2|14896.9|2
1651727060000|2022-05-05 05:04:20|14934.4|14896.9|14935.6|14898.1|14935.6|14898.1|14934.4|14896.9|1
1651727070000|2022-05-05 05:04:30|||||||||1
1651727080000|2022-05-05 05:04:40|14939.1|14901.6|14936.7|14899.2|14939.1|14901.6|14936.7|14899.2|1
1651727100000|2022-05-05 05:05:00|14937.9|14900.4|14937.9|14900.4|14937.9|14900.4|14937.9|14900.4|0
1651727110000|2022-05-05 05:05:10|14937.5|14900|14939.2|14901.7|14939.2|14901.7|14935.6|14898.1|2
1651727130000|2022-05-05 05:05:30|14938.8|14901.3|14939|14901.5|14939|14901.5|14938|14900.5|1
1651727140000|2022-05-05 05:05:40|14938.5|14901|14938.5|14901|14938.5|14901|14938.5|14901|0
1651727150000|2022-05-05 05:05:50|14938|14900.5|14940.1|14902.6|14940.1|14902.6|14938|14900.5|2
1651727160000|2022-05-05 05:06:00|14939.7|14902.2|14940|14902.5|14940.1|14902.6|14939.7|14902.2|1
1651727190000|2022-05-05 05:06:30|14939.9|14902.4|14939.6|14902.1|14939.9|14902.4|14939.6|14902.1|0
1651727200000|2022-05-05 05:06:40|14939.5|14902|14932.9|14907.9|14939.5|14907.9|14932.9|14902|1
1651727210000|2022-05-05 05:06:50|14940.2|14902.7|14940.2|14902.7|14940.2|14902.7|14940.2|14902.7|1
1651727220000|2022-05-05 05:07:00|14940|14902.5|14940|14902.5|14940|14902.5|14940|14902.5|0
1651727240000|2022-05-05 05:07:20|14940.7|14903.2|14940.5|14903|14940.7|14908.4|14933.3|14902.5|2
1651727250000|2022-05-05 05:07:30|14938.6|14923.6|14938.6|14923.6|14938.6|14923.6|14938.6|14923.6|1
1651727260000|2022-05-05 05:07:40|14939.8|14924.8|14942.5|14927.5|14942.9|14927.9|14939.8|14924.8|2
1651727270000|2022-05-05 05:07:50|14942.9|14927.9|14944.5|14929.5|14944.5|14929.5|14942.9|14927.9|1
1651727280000|2022-05-05 05:08:00|14946.1|14931.1|14948.4|14933.4|14948.4|14933.4|14945.7|14930.7|2
1651727290000|2022-05-05 05:08:10|14950.3|14935.3|14950.3|14935.3|14950.3|14935.3|14947.6|14932.6|1
1651727300000|2022-05-05 05:08:20|14947.6|14932.6|14950.3|14935.3|14950.3|14935.3|14947.6|14932.6|3
1651727310000|2022-05-05 05:08:30|14947.2|14932.2|14945.6|14930.6|14947.2|14932.2|14945.6|14930.6|5
1651727320000|2022-05-05 05:08:40|14945.1|14930.1|14945.8|14930.8|14945.8|14930.8|14945.1|14930.1|0
1651727330000|2022-05-05 05:08:50|14948.2|14933.2|14943.2|14928.2|14950.1|14935.1|14943.2|14928.2|1
1651727340000|2022-05-05 05:09:00|14947.1|14932.1|14946.7|14931.7|14947.6|14932.6|14946.7|14931.7|5
1651727350000|2022-05-05 05:09:10|14943.2|14928.2|14941.1|14926.1|14943.2|14928.2|14941.1|14926.1|1
1651727360000|2022-05-05 05:09:20|14941|14926|14940|14925|14941|14926|14940|14925|1
1651727390000|2022-05-05 05:09:50|14939.4|14924.4|14939.4|14924.4|14939.4|14924.4|14939.4|14924.4|0
1651727400000|2022-05-05 05:10:00|14938.3|14923.3|14938.3|14923.3|14938.3|14923.3|14938.3|14923.3|0
1651727410000|2022-05-05 05:10:10|14937.7|14922.7|14936|14898.5|14940.3|14922.7|14936|14898.5|1
1651727420000|2022-05-05 05:10:20|14934.8|14897.3|14934.8|14897.3|14934.8|14897.3|14934.8|14897.3|0
1651727430000|2022-05-05 05:10:30|14935.2|14897.7|14934.8|14897.3|14935.6|14898.1|14934.8|14897.3|0
1651727440000|2022-05-05 05:10:40|14934|14896.5|14934|14896.5|14934|14896.5|14934|14896.5|0
1651727450000|2022-05-05 05:10:50|14928.2|14903.2|14933.2|14895.7|14935.1|14904.7|14928.2|14895.7|0
1651727460000|2022-05-05 05:11:00|14930.2|14905.2|14936.5|14899|14938.1|14905.2|14930.2|14898.6|7
1651727490000|2022-05-05 05:11:30|14937.3|14899.8|14936|14898.5|14937.3|14899.8|14936|14898.5|0
1651727560000|2022-05-05 05:12:40|14935.9|14898.4|14935.9|14898.4|14935.9|14898.4|14935.9|14898.4|0
1651727570000|2022-05-05 05:12:50|14935.6|14898.1|14935.6|14898.1|14935.6|14898.1|14935.6|14898.1|0
1651727580000|2022-05-05 05:13:00|14935.5|14898|14935.5|14898|14935.5|14898|14935.5|14898|0
1651727590000|2022-05-05 05:13:10|14934.8|14897.3|14934|14896.5|14934.8|14897.3|14934|14896.5|3
1651727610000|2022-05-05 05:13:30|14931.1|14916.1|14934.4|14896.9|14934.4|14916.7|14931.1|14896.5|3
1651727620000|2022-05-05 05:13:40|14934|14896.5|14932.2|14917.2|14934.3|14917.2|14931.4|14896.5|4
1651727630000|2022-05-05 05:13:50|14933|14918|14933.8|14918.8|14933.8|14918.8|14933|14918|2
1651727640000|2022-05-05 05:14:00|14934.6|14919.6|14934.6|14919.6|14934.6|14919.6|14934.6|14919.6|0
1651727650000|2022-05-05 05:14:10|14935.6|14920.6|14948.9|14923.9|14948.9|14923.9|14935.6|14920.6|4
1651727680000|2022-05-05 05:14:40|14942.1|14927.1|14940.8|14925.8|14948.9|14928.9|14940.8|14922.4|0
1651727690000|2022-05-05 05:14:50|14938|14923|14943.1|14928.1|14943.1|14928.1|14938|14923|2
1651727700000|2022-05-05 05:15:00|14943.5|14928.5|14942|14927|14951.3|14928.9|14941.9|14925.9|1
1651727710000|2022-05-05 05:15:10|14940.1|14925.1|14939.7|14924.7|14942.4|14927.4|14939.7|14924.7|0
1651727720000|2022-05-05 05:15:20|14941.5|14926.5|14938.7|14923.7|14942.6|14927.6|14938.7|14923.7|0
1651727740000|2022-05-05 05:15:40|14938.2|14923.2|14938.2|14923.2|14938.2|14923.2|14938.2|14923.2|0
1651727750000|2022-05-05 05:15:50|||||||||3
1651727760000|2022-05-05 05:16:00|14940.5|14925.5|14938.2|14923.2|14941.2|14926.2|14938.2|14923.2|1
1651727770000|2022-05-05 05:16:10|14940.9|14925.9|14940.4|14925.4|14943.9|14928.9|14940.4|14925.4|2
1651727790000|2022-05-05 05:16:30|14942.8|14927.8|14940.1|14925.1|14943.5|14928.5|14940.1|14925.1|0
1651727800000|2022-05-05 05:16:40|14939.2|14924.2|14939.2|14924.2|14942.6|14927.6|14939.2|14924.2|0
1651727810000|2022-05-05 05:16:50|14942.5|14927.5|14942.5|14927.5|14942.5|14927.5|14942.5|14927.5|0
1651727820000|2022-05-05 05:17:00|14939.8|14924.8|14937.9|14900.4|14940.7|14924.8|14937.9|14900.4|4
1651727830000|2022-05-05 05:17:10|14937.1|14899.6|14937.1|14899.6|14937.1|14899.6|14937.1|14899.6|0
1651727850000|2022-05-05 05:17:30|14938.4|14900.9|14938|14900.5|14938.4|14900.9|14938|14900.5|0
1651727900000|2022-05-05 05:18:20|14937.2|14899.7|14937.2|14899.7|14937.2|14899.7|14937.2|14899.7|0
1651727940000|2022-05-05 05:19:00|14936.4|14898.9|14936.4|14898.9|14936.4|14898.9|14936.4|14898.9|0
1651727950000|2022-05-05 05:19:10|14935.6|14898.1|14935.6|14898.1|14935.6|14898.1|14935.6|14898.1|0
1651727960000|2022-05-05 05:19:20|14929|14904|14935.6|14898.1|14935.6|14904|14929|14898.1|0
1651728030000|2022-05-05 05:20:30|14932.6|14917.6|14928.9|14903.9|14936.9|14917.6|14928.9|14899.4|1
1651728060000|2022-05-05 05:21:00|14928.5|14903.5|14928.5|14903.5|14928.5|14903.5|14928.5|14903.5|0
1651728070000|2022-05-05 05:21:10|14927.7|14902.7|14928.1|14903.1|14928.1|14903.1|14927.4|14902.4|2
1651728100000|2022-05-05 05:21:40|||||||||1
1651728110000|2022-05-05 05:21:50|14929.3|14904.3|14929.3|14904.3|14929.3|14904.3|14929.3|14904.3|0
1651728120000|2022-05-05 05:22:00|14925.9|14910.9|14925.9|14910.9|14925.9|14910.9|14925.9|14910.9|0
1651728130000|2022-05-05 05:22:10|14936.9|14921.9|14936.5|14921.5|14936.9|14921.9|14936.5|14921.5|9
1651728140000|2022-05-05 05:22:20|14936.9|14921.9|14938.4|14923.4|14944.2|14923.4|14936.9|14919.2|1
1651728150000|2022-05-05 05:22:30|14944.2|14906.7|14944.2|14906.7|14944.2|14906.7|14944.2|14906.7|0
1651728160000|2022-05-05 05:22:40|14943|14905.5|14942.6|14905.1|14944.9|14907.4|14942.6|14905.1|0
1651728170000|2022-05-05 05:22:50|14942.2|14904.7|14942.2|14904.7|14942.2|14912.9|14937.9|14904.7|1
1651728180000|2022-05-05 05:23:00|14944.5|14907|14941.8|14904.3|14944.5|14912.5|14937.5|14904.3|2
1651728190000|2022-05-05 05:23:10|14940.1|14925.1|14941.8|14904.3|14942.7|14925.1|14940.1|14904.3|0
1651728210000|2022-05-05 05:23:30|14939.2|14924.2|14941.8|14904.3|14941.8|14924.2|14937.6|14904.3|0
1651728220000|2022-05-05 05:23:40|14941.7|14904.2|14941.7|14904.2|14941.7|14904.2|14941.7|14904.2|0
1651728240000|2022-05-05 05:24:00|14935.1|14910.1|14935.1|14910.1|14935.1|14910.1|14935.1|14910.1|0
1651728250000|2022-05-05 05:24:10|14941.7|14904.2|14940.3|14902.8|14941.7|14904.2|14940.3|14902.8|2
1651728260000|2022-05-05 05:24:20|14939.6|14924.6|14935|14910|14939.6|14924.6|14935|14910|1
1651728270000|2022-05-05 05:24:30|14935.1|14910.1|14937.2|14912.2|14940.1|14925.1|14935.1|14910.1|0
1651728280000|2022-05-05 05:24:40|14935.1|14910.1|14935.1|14910.1|14935.1|14910.1|14935.1|14910.1|0
1651728290000|2022-05-05 05:24:50|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|1
1651728370000|2022-05-05 05:26:10|14936.9|14911.9|14936.9|14911.9|14936.9|14911.9|14936.9|14911.9|1
1651728390000|2022-05-05 05:26:30|14936.5|14911.5|14936.5|14911.5|14936.5|14911.5|14936.5|14911.5|0
1651728400000|2022-05-05 05:26:40|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|0
1651728410000|2022-05-05 05:26:50|14936.5|14911.5|14936.5|14911.5|14936.5|14911.5|14936.5|14911.5|0
1651728420000|2022-05-05 05:27:00|14935.4|14910.4|14935.4|14910.4|14935.4|14910.4|14935.4|14910.4|0
1651728430000|2022-05-05 05:27:10|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|0
1651728450000|2022-05-05 05:27:30|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|0
1651728460000|2022-05-05 05:27:40|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|0
1651728480000|2022-05-05 05:28:00|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|14936.1|14911.1|0
1651728540000|2022-05-05 05:29:00|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|0
1651728560000|2022-05-05 05:29:20|||||||||1
1651728570000|2022-05-05 05:29:30|14939.1|14924.1|14935.9|14910.9|14939.1|14924.1|14935.9|14910.9|0
1651728580000|2022-05-05 05:29:40|14936.4|14911.4|14936.4|14911.4|14936.4|14911.4|14936.4|14911.4|0
1651728700000|2022-05-05 05:31:40|14936.3|14911.3|14936.3|14911.3|14936.3|14911.3|14936.3|14911.3|0
1651728730000|2022-05-05 05:32:10|||||||||1
1651728770000|2022-05-05 05:32:50|14937.1|14912.1|14936.3|14911.3|14937.1|14912.1|14936.3|14911.3|1
1651728790000|2022-05-05 05:33:10|14935.8|14910.8|14935.8|14910.8|14935.8|14910.8|14935.8|14910.8|0
1651728800000|2022-05-05 05:33:20|14936.3|14911.3|14936.3|14911.3|14936.3|14911.3|14936.3|14911.3|1
1651728810000|2022-05-05 05:33:30|14935.8|14910.8|14938.1|14913.1|14941.4|14926.4|14935.8|14910.8|1
1651728820000|2022-05-05 05:33:40|14935.8|14910.8|14935.8|14910.8|14935.8|14910.8|14935.8|14910.8|0
1651728840000|2022-05-05 05:34:00|14935.7|14910.7|14945.8|14908.3|14945.8|14923.6|14935.7|14908.3|2
1651728850000|2022-05-05 05:34:10|14937.3|14912.3|14942.8|14905.3|14942.8|14912.3|14937.3|14905.3|0
1651728870000|2022-05-05 05:34:30|14942.4|14904.9|14942.4|14904.9|14942.4|14904.9|14942.4|14904.9|0
1651728880000|2022-05-05 05:34:40|14942.8|14905.3|14942.8|14905.3|14942.8|14905.3|14942.8|14905.3|1
1651728890000|2022-05-05 05:34:50|14937.7|14912.7|14944|14906.5|14944|14925.2|14937.7|14905.3|1
1651728900000|2022-05-05 05:35:00|14942.8|14905.3|14944|14906.5|14944|14925.4|14940.4|14905.3|1
1651728910000|2022-05-05 05:35:10|14942.6|14905.1|14945|14930|14945.9|14930.9|14942.6|14905.1|2
1651728920000|2022-05-05 05:35:20|14945.8|14930.8|14945.8|14930.8|14945.8|14930.8|14945.8|14930.8|1
1651728930000|2022-05-05 05:35:30|14945.4|14930.4|14947.1|14909.6|14947.1|14930.4|14944.5|14909.6|2
1651728940000|2022-05-05 05:35:40|14946.7|14909.2|14946.2|14908.7|14946.7|14909.2|14946.2|14908.7|0
1651728970000|2022-05-05 05:36:10|14946.1|14908.6|14946.1|14908.6|14946.1|14908.6|14946.1|14908.6|0
1651729030000|2022-05-05 05:37:10|14945.2|14907.7|14944.3|14906.8|14945.2|14907.7|14944.2|14906.7|0
1651729060000|2022-05-05 05:37:40|14944.2|14906.7|14942.7|14905.2|14944.2|14906.7|14942.7|14905.2|0
1651729070000|2022-05-05 05:37:50|14932.9|14907.9|14942.7|14905.2|14942.7|14907.9|14932.9|14905.2|1
1651729080000|2022-05-05 05:38:00|14941.5|14904|14941.5|14904|14941.5|14904|14941.5|14904|0
1651729090000|2022-05-05 05:38:10|14941.1|14903.6|14941.1|14903.6|14941.1|14903.6|14941.1|14903.6|0
1651729110000|2022-05-05 05:38:30|14941|14903.5|14941|14903.5|14941|14903.5|14941|14903.5|0
1651729140000|2022-05-05 05:39:00|14933.5|14908.5|14933.5|14908.5|14933.5|14908.5|14933.5|14908.5|0
1651729170000|2022-05-05 05:39:30|14932.9|14907.9|14932.9|14907.9|14932.9|14907.9|14932.9|14907.9|0
1651729190000|2022-05-05 05:39:50|14932.5|14907.5|14932.5|14907.5|14932.5|14907.5|14932.5|14907.5|1
1651729200000|2022-05-05 05:40:00|14932.1|14907.1|14932.1|14907.1|14935.2|14920.2|14932.1|14907.1|1
1651729210000|2022-05-05 05:40:10|14932|14907|14932|14907|14932|14907|14932|14907|1
1651729220000|2022-05-05 05:40:20|||||||||1
1651729230000|2022-05-05 05:40:30|14934.1|14919.1|14938.8|14923.8|14938.8|14923.8|14934.1|14919.1|6
1651729240000|2022-05-05 05:40:40|14943.2|14905.7|14943.1|14905.6|14943.2|14905.7|14943.1|14905.6|0
1651729250000|2022-05-05 05:40:50|14941.5|14904|14941.5|14904|14941.5|14904|14941.5|14904|0
1651729270000|2022-05-05 05:41:10|14941.6|14904.1|14941.6|14904.1|14941.6|14904.1|14941.6|14904.1|0
1651729280000|2022-05-05 05:41:20|14940.4|14902.9|14940.4|14902.9|14940.4|14902.9|14940.4|14902.9|0
1651729330000|2022-05-05 05:42:10|14933.4|14908.4|14933.4|14908.4|14933.4|14908.4|14933.4|14908.4|0
1651729340000|2022-05-05 05:42:20|14933.2|14908.2|14933.2|14908.2|14933.2|14908.2|14933.2|14908.2|1
1651729350000|2022-05-05 05:42:30|||||||||1
1651729360000|2022-05-05 05:42:40|14936|14921|14941.6|14916.6|14941.6|14921.6|14933.1|14908.1|0
1651729370000|2022-05-05 05:42:50|14937.2|14922.2|14933.1|14908.1|14937.2|14922.2|14933.1|14908.1|0
1651729380000|2022-05-05 05:43:00|14937.2|14922.2|14933.1|14908.1|14937.2|14922.2|14933.1|14908.1|0
1651729390000|2022-05-05 05:43:10|||||||||1
1651729420000|2022-05-05 05:43:40|14932.7|14907.7|14933.1|14908.1|14942.2|14922.2|14932.7|14907.7|0
1651729450000|2022-05-05 05:44:10|14932.7|14907.7|14934|14909|14937.2|14922.2|14932.7|14907.7|0
1651729470000|2022-05-05 05:44:30|14932.8|14907.8|14937.2|14922.2|14937.2|14922.2|14932.8|14907.8|0
1651729480000|2022-05-05 05:44:40|14933.9|14908.9|14933.1|14908.1|14933.9|14908.9|14933.1|14908.1|0
1651729500000|2022-05-05 05:45:00|14937.2|14922.2|14933.1|14908.1|14937.2|14922.2|14933.1|14908.1|0
1651729510000|2022-05-05 05:45:10|14933.9|14908.9|14934.6|14909.6|14934.6|14909.6|14933.9|14908.9|0
1651729520000|2022-05-05 05:45:20|14930.4|14915.4|14936.2|14911.2|14936.2|14915.4|14930.4|14911.2|0
1651729530000|2022-05-05 05:45:30|14932.5|14917.5|14936.3|14911.3|14936.3|14917.9|14932.5|14911.3|0
1651729620000|2022-05-05 05:47:00|14931.4|14893.9|14931.4|14893.9|14931.4|14893.9|14931.4|14893.9|52
1651729630000|2022-05-05 05:47:10|14930.9|14893.4|14930.9|14893.4|14930.9|14893.4|14930.9|14893.4|0
1651729640000|2022-05-05 05:47:20|14930.1|14892.6|14930.1|14892.6|14930.1|14892.6|14930.1|14892.6|0
1651729650000|2022-05-05 05:47:30|14929.2|14891.7|14928.4|14890.9|14929.2|14891.7|14928.4|14890.9|0
1651729660000|2022-05-05 05:47:40|14927.2|14889.7|14926|14888.5|14927.6|14890.1|14926|14888.5|0
1651729670000|2022-05-05 05:47:50|14926.4|14888.9|14925.2|14887.7|14926.4|14888.9|14925.2|14887.7|0
1651729680000|2022-05-05 05:48:00|14924.5|14887|14919.4|14894.4|14926.4|14894.4|14919.3|14887|2
1651729690000|2022-05-05 05:48:10|14919.3|14894.3|14917.3|14892.3|14922.8|14894.4|14917.3|14885.3|2
1651729700000|2022-05-05 05:48:20|14922.8|14885.3|14915.2|14890.2|14922.8|14890.2|14915.2|14885.2|2
1651729710000|2022-05-05 05:48:30|14916.6|14901.6|14917|14902|14921.6|14902|14915.2|14890.2|1
1651729720000|2022-05-05 05:48:40|14915.3|14890.3|14919.8|14904.8|14919.8|14904.8|14915.3|14890.3|1
1651729730000|2022-05-05 05:48:50|14919.3|14904.3|14923.1|14885.6|14923.1|14905.5|14919.3|14885.5|1
1651729740000|2022-05-05 05:49:00|14923.5|14886|14923|14885.5|14923.5|14886|14923|14885.5|1
1651729750000|2022-05-05 05:49:10|14923.1|14885.6|14923.1|14885.6|14923.1|14885.6|14922.7|14885.2|1
1651729760000|2022-05-05 05:49:20|14922.6|14885.1|14922.6|14885.1|14922.6|14885.1|14922.6|14885.1|0
1651729770000|2022-05-05 05:49:30|14922.8|14885.3|14922.8|14885.3|14922.8|14885.3|14922.8|14885.3|1
1651729780000|2022-05-05 05:49:40|14922.7|14885.2|14920.7|14883.2|14922.7|14885.2|14920.7|14883.2|2
1651729790000|2022-05-05 05:49:50|14917.2|14902.2|14920.6|14883.1|14920.6|14902.6|14917.2|14883.1|1
1651729800000|2022-05-05 05:50:00|14920.5|14883|14921.6|14884.1|14921.6|14903.9|14918.5|14883|2
1651729810000|2022-05-05 05:50:10|14919.3|14904.3|14921.4|14906.4|14921.6|14906.4|14919.3|14883.2|3
1651729820000|2022-05-05 05:50:20|14921.5|14906.5|14924.6|14909.6|14924.6|14909.6|14921.5|14906.5|1
1651729860000|2022-05-05 05:51:00|14926.2|14911.2|14934.4|14909.4|14934.4|14912.4|14926.2|14909.4|3
1651729870000|2022-05-05 05:51:10|14942.6|14905.1|14936|14911|14942.6|14911|14936|14905.1|0
1651729930000|2022-05-05 05:52:10|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|0
1651729950000|2022-05-05 05:52:30|14936.6|14911.6|14936.6|14911.6|14936.6|14911.6|14936.6|14911.6|0
1651729970000|2022-05-05 05:52:50|14936.1|14911.1|14933|14918|14936.1|14918.4|14933|14911.1|1
1651729980000|2022-05-05 05:53:00|||||||||2
1651730030000|2022-05-05 05:53:50|14937.6|14912.6|14937.6|14912.6|14937.6|14912.6|14937.6|14912.6|0
1651730050000|2022-05-05 05:54:10|14932.9|14917.9|14932.9|14917.9|14932.9|14917.9|14932.9|14917.9|1
1651730070000|2022-05-05 05:54:30|14931.9|14916.9|14931.9|14916.9|14931.9|14916.9|14931.9|14916.9|0
1651730130000|2022-05-05 05:55:30|14931.3|14916.3|14931.3|14916.3|14931.3|14916.3|14931.3|14916.3|0
1651730160000|2022-05-05 05:56:00|14931.8|14916.8|14931.8|14916.8|14931.8|14916.8|14931.8|14916.8|0
1651730170000|2022-05-05 05:56:10|14938|14913|14938|14913|14938|14913|14938|14913|1
1651730180000|2022-05-05 05:56:20|14931.8|14916.8|14931.8|14916.8|14931.8|14916.8|14931.8|14916.8|1
1651730250000|2022-05-05 05:57:30|14931.4|14916.4|14931.4|14916.4|14931.4|14916.4|14931.4|14916.4|0
1651730310000|2022-05-05 05:58:30|||||||||1
1651730320000|2022-05-05 05:58:40|14930.8|14915.8|14930.8|14915.8|14930.8|14915.8|14930.8|14915.8|0
1651730340000|2022-05-05 05:59:00|14931.1|14916.1|14931.1|14916.1|14931.1|14916.1|14931.1|14916.1|0
1651730400000|2022-05-05 06:00:00|||||||||1
1651730550000|2022-05-05 06:02:30|14931|14916|14931|14916|14931|14916|14931|14916|0
1651730570000|2022-05-05 06:02:50|14933.8|14918.8|14933.8|14918.8|14933.8|14918.8|14933.8|14918.8|0
1651730580000|2022-05-05 06:03:00|14931|14916|14931|14916|14931|14916|14931|14916|4
1651730720000|2022-05-05 06:05:20|||||||||2
1651730730000|2022-05-05 06:05:30|||||||||3
1651730740000|2022-05-05 06:05:40|||||||||2
1651730760000|2022-05-05 06:06:00|14930.9|14915.9|14930.9|14915.9|14930.9|14915.9|14930.9|14915.9|0
1651730820000|2022-05-05 06:07:00|14931.7|14916.7|14931.7|14916.7|14931.7|14916.7|14931.7|14916.7|0
1651730840000|2022-05-05 06:07:20|||||||||1
1651730880000|2022-05-05 06:08:00|14932.2|14917.2|14933|14918|14933|14918|14932.2|14917.2|0
1651730900000|2022-05-05 06:08:20|||||||||1
1651730940000|2022-05-05 06:09:00|14933.8|14918.8|14934.1|14919.1|14934.1|14919.1|14933.4|14918.4|0
1651731000000|2022-05-05 06:10:00|14935.9|14920.9|14935.9|14920.9|14935.9|14920.9|14935.9|14920.9|1
1651731020000|2022-05-05 06:10:20|||||||||1
1651731030000|2022-05-05 06:10:30|||||||||1
1651731040000|2022-05-05 06:10:40|14935.8|14920.8|14935.8|14920.8|14935.8|14920.8|14935.8|14920.8|0
1651731060000|2022-05-05 06:11:00|14936.2|14921.2|14946.8|14921.8|14946.8|14925.7|14936.2|14921.2|5
1651731110000|2022-05-05 06:11:50|14941.4|14926.4|14946.8|14921.8|14946.8|14926.4|14941.3|14921.8|2
1651731120000|2022-05-05 06:12:00|14941.4|14926.4|14942.6|14927.6|14942.6|14927.6|14941.4|14926.4|0
1651731180000|2022-05-05 06:13:00|14942.1|14927.1|14943.2|14928.2|14943.2|14928.2|14942.1|14927.1|0
1651731190000|2022-05-05 06:13:10|14943.5|14928.5|14943.5|14928.5|14943.5|14928.5|14943.5|14928.5|0
1651731210000|2022-05-05 06:13:30|14943.4|14928.4|14943.4|14928.4|14943.4|14928.4|14943.4|14928.4|0
1651731240000|2022-05-05 06:14:00|14944.4|14929.4|14942.4|14927.4|14944.4|14929.4|14941.9|14926.9|0
1651731290000|2022-05-05 06:14:50|14941.4|14926.4|14941.4|14926.4|14941.4|14926.4|14941.4|14926.4|1
1651731300000|2022-05-05 06:15:00|14939|14924|14940|14925|14940|14925|14938.8|14923.8|0
1651731340000|2022-05-05 06:15:40|14940.5|14925.5|14940.1|14925.1|14942.1|14927.1|14940.1|14925.1|3
1651731360000|2022-05-05 06:16:00|14939.9|14924.9|14940.9|14925.9|14940.9|14925.9|14939.9|14924.9|0
1651731420000|2022-05-05 06:17:00|14940.8|14925.8|14939.8|14924.8|14940.8|14925.8|14938.6|14923.6|0
1651731480000|2022-05-05 06:18:00|14937.9|14922.9|14938.3|14923.3|14938.3|14923.3|14937.5|14922.5|0
1651731540000|2022-05-05 06:19:00|14937|14922|14939.3|14924.3|14939.3|14924.3|14937|14922|0
1651731570000|2022-05-05 06:19:30|14938.9|14923.9|14938.9|14923.9|14938.9|14923.9|14938.9|14923.9|1
1651731580000|2022-05-05 06:19:40|14938.8|14923.8|14938.9|14923.9|14938.9|14923.9|14935.4|14920.4|1
1651731590000|2022-05-05 06:19:50|14938.1|14923.1|14934.9|14919.9|14941.1|14923.1|14933.8|14916.1|3
1651731600000|2022-05-05 06:20:00|14934.2|14919.2|14932.8|14917.8|14937.3|14922.3|14932.8|14917.8|0
1651731610000|2022-05-05 06:20:10|14936.3|14921.3|14937.3|14922.3|14940.3|14925.3|14936.3|14921.3|1
1651731620000|2022-05-05 06:20:20|14933.4|14918.4|14937.3|14922.3|14937.3|14922.3|14932.3|14917.3|0
1651731630000|2022-05-05 06:20:30|14932.6|14917.6|14936.8|14921.8|14936.8|14921.8|14930.9|14915.9|0
1651731640000|2022-05-05 06:20:40|14932.4|14917.4|14937.1|14922.1|14937.1|14922.1|14931.1|14916.1|0
1651731650000|2022-05-05 06:20:50|14936.4|14921.4|14936.3|14921.3|14936.4|14921.4|14936.3|14921.3|0
1651731660000|2022-05-05 06:21:00|14935.9|14920.9|14937.1|14922.1|14937.1|14922.1|14935.9|14920.9|0
1651731670000|2022-05-05 06:21:10|14937.2|14922.2|14937.2|14922.2|14937.2|14922.2|14937.2|14922.2|0
1651731690000|2022-05-05 06:21:30|14937.3|14922.3|14936.9|14921.9|14937.3|14922.3|14931.9|14916.9|2
1651731700000|2022-05-05 06:21:40|14936.8|14921.8|14936.8|14921.8|14936.8|14921.8|14936.8|14921.8|1
1651731720000|2022-05-05 06:22:00|14934.4|14919.4|14936|14921|14936|14921|14934.4|14919.4|3
1651731730000|2022-05-05 06:22:10|14935.8|14920.8|14935.2|14920.2|14941|14921.4|14930|14915|0
1651731740000|2022-05-05 06:22:20|14941|14916|14941|14916|14941|14920.2|14929.5|14914.5|0
1651731750000|2022-05-05 06:22:30|14940.9|14915.9|14940.9|14915.9|14940.9|14915.9|14940.9|14915.9|0
1651731760000|2022-05-05 06:22:40|14941|14916|14929.5|14914.5|14941|14920.1|14929.5|14914.5|0
1651731770000|2022-05-05 06:22:50|14933.8|14918.8|14941.2|14916.2|14941.2|14921|14929.5|14914.5|0
1651731780000|2022-05-05 06:23:00|14941|14916|14936.5|14921.5|14941|14922.8|14936.5|14916|2
1651731790000|2022-05-05 06:23:10|14936.3|14921.3|14936.3|14921.3|14936.3|14921.3|14936.3|14921.3|0
1651731810000|2022-05-05 06:23:30|14936.7|14921.7|14936.7|14921.7|14936.7|14921.7|14936.7|14921.7|0
1651731830000|2022-05-05 06:23:50|14936.3|14921.3|14936.3|14921.3|14936.3|14921.3|14936.3|14921.3|1
1651731840000|2022-05-05 06:24:00|14939.7|14914.7|14934.7|14919.7|14939.7|14921.6|14934.7|14914.7|0
1651731850000|2022-05-05 06:24:10|14936.6|14921.6|14936.6|14921.6|14936.6|14921.6|14936.6|14921.6|0
1651731860000|2022-05-05 06:24:20|14937.1|14922.1|14937.1|14922.1|14937.1|14922.1|14937.1|14922.1|0
1651731870000|2022-05-05 06:24:30|14935.3|14920.3|14934.8|14919.8|14935.3|14920.3|14934.8|14919.8|0
1651731880000|2022-05-05 06:24:40|14934.6|14919.6|14934.6|14919.6|14934.6|14919.6|14934.6|14919.6|0
1651731900000|2022-05-05 06:25:00|14932.3|14917.3|14932.4|14917.4|14934.7|14919.7|14932.3|14917.3|1
1651731910000|2022-05-05 06:25:10|14932.3|14917.3|14932.3|14917.3|14932.3|14917.3|14932.3|14917.3|0
1651731930000|2022-05-05 06:25:30|14932.1|14917.1|14932.1|14917.1|14932.1|14917.1|14932.1|14917.1|0
1651731950000|2022-05-05 06:25:50|14932.5|14917.5|14932.5|14917.5|14932.5|14917.5|14932.5|14917.5|10
1651731970000|2022-05-05 06:26:10|14936.7|14911.7|14936.7|14911.7|14936.7|14911.7|14936.7|14911.7|0
1651731980000|2022-05-05 06:26:20|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|14935.9|14910.9|0
1651732020000|2022-05-05 06:27:00|14935.8|14910.8|14935.8|14910.8|14935.8|14910.8|14935.8|14910.8|0
1651732030000|2022-05-05 06:27:10|14934.6|14909.6|14934.5|14909.5|14934.6|14909.6|14934.5|14909.5|0
1651732080000|2022-05-05 06:28:00|14934.2|14909.2|14930.1|14915.1|14934.2|14915.1|14929.6|14909.2|0
1651732090000|2022-05-05 06:28:10|14930.2|14915.2|14930.2|14915.2|14930.2|14915.2|14930.2|14915.2|0
1651732110000|2022-05-05 06:28:30|14930.1|14915.1|14925.6|14910.6|14930.1|14915.1|14925.6|14910.6|0
1651732140000|2022-05-05 06:29:00|14923.5|14908.5|14926|14911|14926|14911|14923.5|14908.5|0
1651732170000|2022-05-05 06:29:30|14926.1|14911.1|14930.1|14915.1|14930.1|14915.1|14926.1|14911.1|0
1651732180000|2022-05-05 06:29:40|14930.2|14915.2|14930.2|14915.2|14930.2|14915.2|14930.2|14915.2|0
1651732200000|2022-05-05 06:30:00|14932.8|14907.8|14930.6|14915.6|14932.8|14915.6|14930.6|14907.8|0
1651732260000|2022-05-05 06:31:00|14932.8|14907.8|14933.6|14908.6|14933.6|14908.6|14932.8|14907.8|0
1651732320000|2022-05-05 06:32:00|14934.3|14909.3|14934.3|14909.3|14934.3|14909.3|14934.3|14909.3|0
1651732380000|2022-05-05 06:33:00|14934.1|14909.1|14930|14915|14934.1|14915|14930|14908.3|0
1651732410000|2022-05-05 06:33:30|14936.7|14911.7|14936.7|14911.7|14936.7|14911.7|14936.7|14911.7|0
1651732420000|2022-05-05 06:33:40|14936.6|14911.6|14936.6|14911.6|14936.6|14911.6|14936.6|14911.6|0
1651732440000|2022-05-05 06:34:00|14935|14910|14935.8|14910.8|14935.8|14910.8|14935|14910|0
1651732450000|2022-05-05 06:34:10|14935|14910|14935|14910|14935|14910|14935|14910|0
1651732500000|2022-05-05 06:35:00|14930.4|14915.4|14936.6|14911.6|14936.6|14915.8|14930.4|14911.6|0
1651732560000|2022-05-05 06:36:00|14935.8|14910.8|14932.3|14917.3|14935.8|14917.3|14932.3|14910.8|0
1651732570000|2022-05-05 06:36:10|14932.4|14917.4|14932.4|14917.4|14932.4|14917.4|14932.4|14917.4|0
1651732620000|2022-05-05 06:37:00|14936.9|14911.9|14935.7|14910.7|14936.9|14911.9|14935|14910|1
1651732630000|2022-05-05 06:37:10|14935.4|14910.4|14935.5|14910.5|14935.5|14910.5|14935.3|14910.3|1
1651732680000|2022-05-05 06:38:00|14936.3|14911.3|14936.4|14911.4|14936.4|14911.4|14936.3|14911.3|0
1651732700000|2022-05-05 06:38:20|14930.5|14915.5|14930.5|14915.5|14931.1|14916.1|14930.5|14915.5|0
1651732710000|2022-05-05 06:38:30|14930.6|14915.6|14925.1|14910.1|14931|14916|14925.1|14910.1|0
1651732720000|2022-05-05 06:38:40|14928.6|14913.6|14930.6|14915.6|14930.6|14915.6|14923|14908|0
1651732730000|2022-05-05 06:38:50|14922.5|14907.5|14933.7|14908.7|14933.7|14908.7|14920.6|14900.6|2
1651732740000|2022-05-05 06:39:00|14934|14909|14934|14909|14934|14909|14934|14909|0
1651732800000|2022-05-05 06:40:00|14933.6|14908.6|14934.8|14909.8|14934.8|14909.8|14933.6|14908.6|0
1651732810000|2022-05-05 06:40:10|14935.1|14910.1|14935.1|14910.1|14935.1|14910.1|14935.1|14910.1|0
1651732860000|2022-05-05 06:41:00|14933.9|14908.9|14930.4|14915.4|14933.9|14915.4|14930.4|14908.9|0
1651732920000|2022-05-05 06:42:00|14933.8|14908.8|14930.9|14915.9|14933.8|14915.9|14930.9|14908.8|0
1651732960000|2022-05-05 06:42:40|14931|14916|14931|14916|14931|14916|14931|14916|0
1651732980000|2022-05-05 06:43:00|14934|14909|14931.4|14916.4|14934|14916.4|14931.4|14909|0
1651733040000|2022-05-05 06:44:00|14934|14909|14931.8|14916.8|14934|14916.8|14931.8|14909|0
1651733050000|2022-05-05 06:44:10|14931.9|14916.9|14931.9|14916.9|14931.9|14916.9|14931.9|14916.9|0
1651733060000|2022-05-05 06:44:20|14931.7|14916.7|14925.1|14910.1|14934|14916.7|14923.6|14907.1|1
1651733070000|2022-05-05 06:44:30|14923.1|14908.1|14935.2|14910.2|14935.2|14911.3|14923.1|14908.1|0
1651733080000|2022-05-05 06:44:40|14935.1|14910.1|14924.1|14909.1|14935.1|14910.1|14924.1|14909.1|0
1651733090000|2022-05-05 06:44:50|14932.7|14907.7|14935.5|14910.5|14935.5|14915.9|14925.8|14907.6|0
1651733110000|2022-05-05 06:45:10|14922.4|14907.4|14935.5|14910.5|14935.5|14910.5|14922.4|14907.4|1
1651733130000|2022-05-05 06:45:30|14935.9|14910.9|14935.6|14910.6|14936|14912.4|14924.4|14904.4|0
1651733140000|2022-05-05 06:45:40|14935.2|14910.2|14935.1|14910.1|14935.2|14910.2|14925.1|14910.1|2
1651733150000|2022-05-05 06:45:50|14934|14909|14923.5|14908.5|14934|14909|14923.5|14906.5|6
1651733160000|2022-05-05 06:46:00|14920.2|14905.2|14931.2|14906.2|14931.2|14906.2|14920.2|14905.2|0
1651733170000|2022-05-05 06:46:10|14934.8|14909.8|14934.4|14909.4|14934.8|14909.8|14934.4|14909.4|0
1651733180000|2022-05-05 06:46:20|14934.8|14909.8|14934.8|14909.8|14934.8|14909.8|14934.8|14909.8|0
1651733190000|2022-05-05 06:46:30|14930.8|14915.8|14930.8|14915.8|14930.8|14915.8|14930.8|14915.8|0
1651733200000|2022-05-05 06:46:40|14930.2|14915.2|14930.2|14915.2|14930.2|14915.2|14930.2|14915.2|1
1651733220000|2022-05-05 06:47:00|14931.2|14916.2|14937|14912|14937|14916.2|14931.2|14912|1
1651733230000|2022-05-05 06:47:10|14936.9|14911.9|14936.9|14911.9|14936.9|14911.9|14936.9|14911.9|0
1651733280000|2022-05-05 06:48:00|14932.9|14917.9|14932.9|14917.9|14932.9|14917.9|14932.9|14917.9|0
1651733310000|2022-05-05 06:48:30|14933.5|14918.5|14933.5|14918.5|14933.5|14918.5|14933.5|14918.5|0
1651733320000|2022-05-05 06:48:40|14933.4|14918.4|14933.4|14918.4|14933.4|14918.4|14933.4|14918.4|0
1651733340000|2022-05-05 06:49:00|14937.7|14912.7|14933.4|14918.4|14937.7|14918.4|14933.4|14912.7|0
1651733350000|2022-05-05 06:49:10|14935.4|14920.4|14935.1|14920.1|14940|14920.4|14934.7|14914.6|0
1651733360000|2022-05-05 06:49:20|14935.7|14920.7|14937.5|14922.5|14937.5|14922.5|14935.7|14920.7|0
1651733370000|2022-05-05 06:49:30|14932.4|14917.4|14938|14923|14938|14923|14931.5|14916.5|2
1651733380000|2022-05-05 06:49:40|14938.5|14923.5|14938.7|14923.7|14938.7|14923.7|14938.3|14923.3|2
1651733390000|2022-05-05 06:49:50|14938.8|14923.8|14938.8|14923.8|14938.8|14923.8|14938.4|14923.4|2
1651733400000|2022-05-05 06:50:00|14938.4|14923.4|14938.8|14923.8|14938.8|14923.8|14938.4|14923.4|2
1651733410000|2022-05-05 06:50:10|14938.9|14923.9|14938.9|14923.9|14938.9|14923.9|14938.9|14923.9|0
1651733420000|2022-05-05 06:50:20|14938.5|14923.5|14938.5|14923.5|14938.5|14923.5|14938.5|14923.5|1
1651733430000|2022-05-05 06:50:30|14927.5|14912.5|14927.5|14912.5|14927.5|14912.5|14927.5|14912.5|2
1651733440000|2022-05-05 06:50:40|14923.8|14908.8|14923.1|14908.1|14923.8|14908.8|14923.1|14908.1|0
1651733470000|2022-05-05 06:51:10|14925.9|14900.9|14928.2|14890.7|14928.2|14900.9|14925.9|14890.7|1
1651733480000|2022-05-05 06:51:20|14927.4|14889.9|14927.4|14889.9|14927.4|14889.9|14927.4|14889.9|0
1651733490000|2022-05-05 06:51:30|14926.4|14888.9|14925.7|14888.2|14926.4|14888.9|14925.7|14888.2|0
1651733500000|2022-05-05 06:51:40|14923.3|14885.8|14917|14879.5|14923.3|14885.8|14917|14879.5|0
1651733510000|2022-05-05 06:51:50|14918.2|14880.7|14917|14879.5|14918.6|14881.1|14917|14879.5|0
1651733520000|2022-05-05 06:52:00|14919.1|14881.6|14921.4|14883.9|14921.4|14883.9|14918|14880.5|0
1651733530000|2022-05-05 06:52:10|14916.7|14891.7|14915|14900|14916.7|14900|14913.7|14891.7|0
1651733540000|2022-05-05 06:52:20|14917.5|14902.5|14917.5|14902.5|14917.5|14902.5|14917.5|14902.5|0
1651733550000|2022-05-05 06:52:30|14918.1|14903.1|14918.9|14903.9|14918.9|14903.9|14918.1|14903.1|0
1651733560000|2022-05-05 06:52:40|14916.2|14901.2|14915.2|14900.2|14917.9|14902.9|14915.2|14900.2|1
1651733570000|2022-05-05 06:52:50|14918.6|14903.6|14919.4|14904.4|14919.4|14904.4|14918.6|14903.6|0
1651733580000|2022-05-05 06:53:00|14919|14904|14919|14904|14919|14904|14919|14904|0
1651733590000|2022-05-05 06:53:10|14916.9|14901.9|14916.9|14901.9|14916.9|14901.9|14916.9|14901.9|0
1651733610000|2022-05-05 06:53:30|14927.7|14902.7|14938.3|14900.8|14938.3|14902.7|14927.7|14896.9|1
1651733620000|2022-05-05 06:53:40|14939.5|14902|14939.5|14902|14939.5|14902|14939.5|14902|1
1651733630000|2022-05-05 06:53:50|14934|14909|14934|14909|14934|14909|14934|14909|0
1651733640000|2022-05-05 06:54:00|14934.8|14909.8|14934.8|14909.8|14934.8|14909.8|14934.4|14909.4|1
1651733650000|2022-05-05 06:54:10|14935.2|14910.2|14935.2|14910.2|14935.2|14910.2|14923.9|14908.9|2
1651733660000|2022-05-05 06:54:20|14923.9|14908.9|14935.2|14910.2|14935.2|14910.2|14923.5|14908.5|1
1651733670000|2022-05-05 06:54:30|14935.6|14910.6|14935.2|14910.2|14935.6|14910.6|14923.5|14908.5|3
1651733680000|2022-05-05 06:54:40|14923.1|14908.1|14919.6|14904.6|14935.2|14910.2|14919.6|14904.6|9
1651733690000|2022-05-05 06:54:50|14919|14904|14917.5|14902.5|14919|14904|14917.5|14902.5|1
1651733700000|2022-05-05 06:55:00|14917.3|14902.3|14917.3|14902.3|14917.3|14902.3|14917.3|14902.3|0
1651733760000|2022-05-05 06:56:00|14917.4|14902.4|14917.4|14902.4|14917.4|14902.4|14917.4|14902.4|0
1651733770000|2022-05-05 06:56:10|14917|14902|14917|14902|14917|14902|14917|14902|0
1651733790000|2022-05-05 06:56:30|14916.6|14901.6|14916.6|14901.6|14916.6|14901.6|14916.6|14901.6|0
1651733800000|2022-05-05 06:56:40|14916.5|14901.5|14916.5|14901.5|14916.5|14901.5|14916.5|14901.5|0
1651733810000|2022-05-05 06:56:50|14917.6|14892.6|14917.6|14892.6|14917.6|14892.6|14917.6|14892.6|1
1651733820000|2022-05-05 06:57:00|14918|14893|14918.4|14893.4|14918.4|14893.4|14918|14893|0
1651733870000|2022-05-05 06:57:50|14919.1|14894.1|14919.1|14894.1|14919.1|14894.1|14919.1|14894.1|0
1651733880000|2022-05-05 06:58:00|14919|14894|14901.1|14886.1|14919|14894.7|14901.1|14886.1|1
1651733890000|2022-05-05 06:58:10|14900.4|14885.4|14900.4|14885.4|14900.4|14885.4|14900.4|14885.4|0
1651733900000|2022-05-05 06:58:20|14898.9|14883.9|14918.4|14880.9|14918.4|14883.9|14895.8|14880.8|1
1651733910000|2022-05-05 06:58:30|14922.7|14885.2|14916.1|14891.1|14922.7|14891.8|14916.1|14885.2|2
1651733920000|2022-05-05 06:58:40|14915.9|14890.9|14915.9|14890.9|14915.9|14890.9|14915.9|14890.9|0
1651733930000|2022-05-05 06:58:50|14915.6|14890.6|14915.6|14890.6|14915.6|14890.6|14915.6|14890.6|0
1651733940000|2022-05-05 06:59:00|14915.2|14890.2|14905.4|14890.4|14915.2|14893.8|14905.4|14890.2|0
1651733950000|2022-05-05 06:59:10|14905.5|14890.5|14905.5|14890.5|14905.5|14890.5|14905.5|14890.5|0
1651733960000|2022-05-05 06:59:20|14903.5|14888.5|14903.5|14888.5|14903.5|14888.5|14903.5|14888.5|0
1651733990000|2022-05-05 06:59:50|14903|14888|14905.5|14880.5|14905.5|14888|14897.3|14880.5|2
1651734000000|2022-05-05 07:00:00|14906.3|14881.3|14904.4|14879.4|14906.3|14882.4|14896.7|14879.4|1
1651734010000|2022-05-05 07:00:10|14905.5|14880.5|14902.1|14887.1|14905.5|14887.1|14902.1|14880.5|0
1651734030000|2022-05-05 07:00:30|14901.7|14886.7|14902.4|14887.4|14902.8|14887.8|14901.7|14886.7|1
1651734040000|2022-05-05 07:00:40|14905.2|14890.2|14905.2|14890.2|14905.2|14890.2|14900.8|14885.8|3
1651734050000|2022-05-05 07:00:50|14905.7|14890.7|14903|14888|14906.1|14891.1|14903|14888|0
1651734060000|2022-05-05 07:01:00|14902.1|14887.1|14904.6|14889.6|14906.1|14891.1|14902.1|14887.1|0
1651734090000|2022-05-05 07:01:30|14902|14887|14899.2|14884.2|14902|14887|14899.2|14884.2|0
1651734100000|2022-05-05 07:01:40|14901|14886|14899.4|14884.4|14901|14886|14899.4|14884.4|1
1651734120000|2022-05-05 07:02:00|14899.8|14884.8|14899.4|14884.4|14899.8|14884.8|14899.4|14884.4|0
1651734130000|2022-05-05 07:02:10|14897.8|14882.8|14893.6|14878.6|14897.8|14882.8|14893.6|14878.6|0
1651734140000|2022-05-05 07:02:20|14892.9|14877.9|14891.4|14876.4|14892.9|14877.9|14891.4|14876.4|1
1651734160000|2022-05-05 07:02:40|14891.2|14876.2|14889.8|14874.8|14891.2|14876.2|14889.8|14874.8|0
1651734170000|2022-05-05 07:02:50|14889|14874|14889|14874|14889|14874|14889|14874|4
1651734180000|2022-05-05 07:03:00|14888.6|14873.6|14889.8|14874.8|14889.8|14874.8|14887.9|14872.9|2
1651734190000|2022-05-05 07:03:10|14890|14875|14889.2|14874.2|14890|14875|14889.2|14874.2|1
1651734200000|2022-05-05 07:03:20|14889.6|14874.6|14886.3|14871.3|14889.6|14874.6|14885.9|14870.9|1
1651734210000|2022-05-05 07:03:30|14886.2|14871.2|14887.8|14872.8|14891|14876|14885.8|14870.8|3
1651734220000|2022-05-05 07:03:40|14888.6|14873.6|14887.4|14872.4|14888.6|14873.6|14886.7|14871.7|1
1651734230000|2022-05-05 07:03:50|14888.1|14873.1|14888.4|14873.4|14888.4|14873.4|14887.7|14872.7|0
1651734240000|2022-05-05 07:04:00|14887.9|14872.9|14887.6|14872.6|14887.9|14872.9|14887.6|14872.6|1
1651734250000|2022-05-05 07:04:10|14887.1|14872.1|14886.8|14871.8|14887.1|14872.1|14883.7|14868.7|4
1651734260000|2022-05-05 07:04:20|14886.9|14871.9|14884.1|14869.1|14886.9|14871.9|14884.1|14869.1|5
1651734270000|2022-05-05 07:04:30|14883.9|14868.9|14886.5|14861.5|14886.5|14868.9|14883.8|14861.5|5
1651734300000|2022-05-05 07:05:00|14886.4|14861.4|14887.2|14862.2|14887.2|14862.2|14886.4|14861.4|0
1651734310000|2022-05-05 07:05:10|14887|14862|14887|14862|14887|14862|14887|14862|0
1651734360000|2022-05-05 07:06:00|14882.8|14867.8|14882.8|14867.8|14882.8|14867.8|14882.8|14867.8|0
1651734370000|2022-05-05 07:06:10|14882.9|14867.9|14882.9|14867.9|14882.9|14867.9|14882.9|14867.9|0
1651734390000|2022-05-05 07:06:30|14883.3|14868.3|14883.3|14868.3|14883.3|14868.3|14883.3|14868.3|0
1651734400000|2022-05-05 07:06:40|14883.6|14868.6|14883.2|14868.2|14883.6|14868.6|14883.2|14868.2|0
1651734420000|2022-05-05 07:07:00|14887.4|14862.4|14883.6|14868.6|14887.4|14868.6|14883.6|14862.4|0
1651734440000|2022-05-05 07:07:20|14884|14869|14883.6|14868.6|14884.7|14869.7|14883.6|14868.6|0
1651734450000|2022-05-05 07:07:30|14884|14869|14885.7|14870.7|14885.7|14870.7|14884|14869|0
1651734460000|2022-05-05 07:07:40|14887.2|14872.2|14887.5|14872.5|14887.5|14872.5|14886.6|14871.6|0
1651734470000|2022-05-05 07:07:50|14887.9|14872.9|14887.5|14872.5|14887.9|14872.9|14887.5|14872.5|2
1651734480000|2022-05-05 07:08:00|14887.9|14872.9|14886.3|14871.3|14887.9|14872.9|14883.6|14868.6|2
1651734490000|2022-05-05 07:08:10|14886|14871|14883.2|14868.2|14886|14871|14883.2|14868.2|1
1651734500000|2022-05-05 07:08:20|14882.8|14867.8|14877.7|14862.7|14882.8|14867.8|14877.7|14862.7|2
1651734510000|2022-05-05 07:08:30|14877.3|14862.3|14877.2|14862.2|14878.8|14863.8|14877.2|14862.2|1
1651734520000|2022-05-05 07:08:40|14878.8|14863.8|14878.6|14863.6|14881.9|14866.9|14877.2|14862.2|1
1651734530000|2022-05-05 07:08:50|14877.2|14862.2|14876.3|14861.3|14877.6|14862.6|14873.6|14858.6|7
1651734540000|2022-05-05 07:09:00|14876.4|14861.4|14879.6|14864.6|14881.9|14866.9|14875.7|14860.7|10
1651734550000|2022-05-05 07:09:10|14882.6|14867.6|14886.6|14871.6|14886.6|14871.6|14882.6|14867.6|6
1651734560000|2022-05-05 07:09:20|14888.5|14863.5|14888.5|14863.5|14888.5|14863.5|14888.5|14863.5|3
1651734580000|2022-05-05 07:09:40|14883.9|14868.9|14888.6|14863.6|14888.6|14868.9|14883.9|14862|1
1651734590000|2022-05-05 07:09:50|14884.4|14869.4|14885.4|14870.4|14885.4|14870.4|14884.4|14869.4|0
1651734600000|2022-05-05 07:10:00|14884.3|14869.3|14884.3|14869.3|14884.3|14869.3|14884.3|14869.3|0
1651734610000|2022-05-05 07:10:10|14883.9|14868.9|14885.4|14870.4|14885.4|14870.4|14883.9|14868.9|0
1651734650000|2022-05-05 07:10:50|14884|14869|14885.3|14870.3|14885.3|14870.3|14884|14869|0
1651734660000|2022-05-05 07:11:00|14883.5|14868.5|14883|14868|14885.3|14870.3|14883|14868|0
1651734670000|2022-05-05 07:11:10|14881|14866|14885.7|14870.7|14885.7|14870.7|14879.8|14864.8|3
1651734680000|2022-05-05 07:11:20|14883.5|14868.5|14878.6|14863.6|14884|14869|14878.6|14863.6|4
1651734690000|2022-05-05 07:11:30|14878.3|14863.3|14876.7|14861.7|14878.3|14863.3|14876.7|14861.7|1
1651734700000|2022-05-05 07:11:40|14876.6|14861.6|14871.8|14856.8|14876.6|14861.6|14871.8|14856.8|2
1651734720000|2022-05-05 07:12:00|14871.3|14856.3|14871.3|14856.3|14871.7|14856.7|14871.3|14856.3|0
1651734730000|2022-05-05 07:12:10|14871.7|14856.7|14871.7|14856.7|14871.7|14856.7|14871.7|14856.7|0
1651734750000|2022-05-05 07:12:30|14872.1|14857.1|14872.1|14857.1|14872.1|14857.1|14872.1|14857.1|0
1651734780000|2022-05-05 07:13:00|14872.5|14857.5|14871.7|14856.7|14872.5|14857.5|14871.7|14856.7|1
1651734800000|2022-05-05 07:13:20|14873.2|14858.2|14875|14860|14875|14860|14871.7|14856.7|1
1651734810000|2022-05-05 07:13:30|14872.7|14857.7|14876.7|14861.7|14876.7|14861.7|14872.7|14857.7|2
1651734820000|2022-05-05 07:13:40|14880.3|14865.3|14877.6|14862.6|14880.7|14865.7|14877.6|14862.6|3
1651734830000|2022-05-05 07:13:50|14876.1|14861.1|14872.2|14857.2|14876.1|14861.1|14872.2|14857.2|2
1651734840000|2022-05-05 07:14:00|14874.5|14859.5|14871.8|14856.8|14874.5|14859.5|14871.8|14856.8|3
1651734850000|2022-05-05 07:14:10|14874.5|14859.5|14871.8|14856.8|14875.3|14860.3|14871.8|14856.8|1
1651734860000|2022-05-05 07:14:20|14872.6|14857.6|14872.6|14857.6|14872.6|14857.6|14872.6|14857.6|4
1651734870000|2022-05-05 07:14:30|14872.5|14857.5|14872.7|14857.7|14872.7|14857.7|14872|14857|1
1651734880000|2022-05-05 07:14:40|14871.9|14856.9|14871.7|14856.7|14875.7|14860.7|14871.7|14856.7|1
1651734890000|2022-05-05 07:14:50|14875.9|14860.9|14876.1|14861.1|14876.1|14861.1|14875.9|14860.9|0
1651734900000|2022-05-05 07:15:00|14871.7|14856.7|14881.7|14866.7|14881.7|14866.7|14871.6|14856.6|11
1651734910000|2022-05-05 07:15:10|14882.1|14867.1|14883.3|14868.3|14883.3|14868.3|14882.1|14867.1|0
1651734930000|2022-05-05 07:15:30|14882.2|14867.2|14882.2|14867.2|14882.2|14867.2|14882.2|14867.2|0
1651734980000|2022-05-05 07:16:20|||||||||1
1651734990000|2022-05-05 07:16:30|14882.1|14867.1|14882.1|14867.1|14882.1|14867.1|14882.1|14867.1|0
1651735010000|2022-05-05 07:16:50|14883.4|14868.4|14883.4|14868.4|14883.4|14868.4|14883.4|14868.4|3
1651735020000|2022-05-05 07:17:00|14883.1|14868.1|14886.1|14871.1|14886.1|14871.1|14883.1|14868.1|1
1651735030000|2022-05-05 07:17:10|14886|14871|14886.1|14871.1|14886.1|14871.1|14886|14871|3
1651735040000|2022-05-05 07:17:20|14888.6|14873.6|14888.6|14873.6|14888.6|14873.6|14888.6|14873.6|2
1651735050000|2022-05-05 07:17:30|14889.1|14874.1|14899.9|14884.9|14899.9|14884.9|14889.1|14874.1|1
1651735060000|2022-05-05 07:17:40|14899.7|14884.7|14899.7|14884.7|14899.7|14884.7|14899.7|14884.7|0
1651735080000|2022-05-05 07:18:00|14899.8|14884.8|14900.6|14885.6|14900.6|14885.6|14899.8|14884.8|1
1651735090000|2022-05-05 07:18:10|14901.7|14886.7|14901.7|14886.7|14901.7|14886.7|14901.7|14886.7|0
1651735100000|2022-05-05 07:18:20|14899.3|14884.3|14901.6|14886.6|14901.6|14886.6|14896.2|14881.2|1
1651735110000|2022-05-05 07:18:30|14895.7|14880.7|14894.5|14879.5|14895.7|14880.7|14894.5|14879.5|3
1651735140000|2022-05-05 07:19:00|14894.1|14879.1|14892.5|14877.5|14894.5|14879.5|14892.5|14877.5|1
1651735150000|2022-05-05 07:19:10|14894.1|14879.1|14889.8|14874.8|14894.5|14879.5|14889.8|14874.8|9
1651735160000|2022-05-05 07:19:20|14890.6|14875.6|14890.9|14875.9|14890.9|14875.9|14890.2|14875.2|0
1651735170000|2022-05-05 07:19:30|14891.7|14876.7|14893.6|14878.6|14893.7|14878.7|14891.7|14876.7|1
1651735180000|2022-05-05 07:19:40|14894.4|14879.4|14892.4|14877.4|14894.4|14879.4|14892.4|14877.4|0
1651735190000|2022-05-05 07:19:50|14892.5|14877.5|14892.4|14877.4|14894.4|14879.4|14892.4|14877.4|1
1651735200000|2022-05-05 07:20:00|14889.6|14874.6|14889.6|14874.6|14889.6|14874.6|14889.6|14874.6|1
1651735210000|2022-05-05 07:20:10|14888.8|14873.8|14881.8|14866.8|14888.8|14873.8|14881.8|14866.8|11
1651735220000|2022-05-05 07:20:20|14878.8|14863.8|14878|14863|14878.8|14863.8|14877.8|14862.8|0
1651735230000|2022-05-05 07:20:30|14877.6|14862.6|14877.6|14862.6|14877.6|14862.6|14877.6|14862.6|0
1651735240000|2022-05-05 07:20:40|14873.5|14858.5|14873.2|14858.2|14873.5|14858.5|14872.8|14857.8|0
1651735250000|2022-05-05 07:20:50|14872.4|14857.4|14872.4|14857.4|14872.4|14857.4|14872.4|14857.4|2
1651735260000|2022-05-05 07:21:00|14871.9|14856.9|14872.3|14857.3|14872.9|14857.9|14871.6|14856.6|0
1651735270000|2022-05-05 07:21:10|14871.9|14856.9|14876.2|14861.2|14876.2|14861.2|14871.9|14856.9|5
1651735280000|2022-05-05 07:21:20|14876.6|14861.6|14877.5|14862.5|14877.5|14862.5|14876.6|14861.6|0
1651735290000|2022-05-05 07:21:30|14877.4|14862.4|14877.8|14862.8|14877.8|14862.8|14877.4|14862.4|0
1651735410000|2022-05-05 07:23:30|14878.1|14863.1|14878.1|14863.1|14878.1|14863.1|14878.1|14863.1|0
1651735430000|2022-05-05 07:23:50|||||||||1
1651735460000|2022-05-05 07:24:20|14877.3|14862.3|14874.7|14859.7|14878.1|14863.1|14874.7|14859.7|2
1651735470000|2022-05-05 07:24:30|14877.3|14862.3|14877.8|14862.8|14877.8|14862.8|14877.3|14862.3|0
1651735480000|2022-05-05 07:24:40|14877.4|14862.4|14874.1|14859.1|14878.5|14863.5|14874.1|14859.1|1
1651735490000|2022-05-05 07:24:50|14872.2|14857.2|14872.2|14857.2|14872.2|14857.2|14872.2|14857.2|5
1651735500000|2022-05-05 07:25:00|14869.4|14854.4|14870.2|14855.2|14870.2|14855.2|14869.4|14854.4|0
1651735510000|2022-05-05 07:25:10|14872.8|14857.8|14873.6|14858.6|14873.6|14858.6|14872.8|14857.8|0
1651735520000|2022-05-05 07:25:20|14874.5|14859.5|14874.1|14859.1|14878.4|14863.4|14874.1|14859.1|1
1651735530000|2022-05-05 07:25:30|14877.7|14862.7|14878.4|14863.4|14878.4|14863.4|14873.6|14858.6|0
1651735540000|2022-05-05 07:25:40|14887.9|14862.9|14888|14863|14888|14863|14887.9|14862.9|0
1651735560000|2022-05-05 07:26:00|14887.8|14862.8|14887.8|14862.8|14887.8|14862.8|14887.8|14862.8|0
1651735570000|2022-05-05 07:26:10|14881.6|14866.6|14885|14860|14885|14866.6|14881.6|14860|0
1651735580000|2022-05-05 07:26:20|14881.4|14866.4|14885.4|14870.4|14888.8|14870.4|14881.4|14860.1|0
1651735590000|2022-05-05 07:26:30|14883.7|14868.7|14884.1|14869.1|14884.1|14869.1|14877.6|14862.6|3
1651735600000|2022-05-05 07:26:40|14879|14864|14876.9|14861.9|14884.1|14869.1|14876.9|14861.9|4
1651735620000|2022-05-05 07:27:00|14878.2|14863.2|14882.4|14867.4|14883.7|14868.7|14878.2|14863.2|1
1651735630000|2022-05-05 07:27:10|14883.1|14868.1|14882.4|14867.4|14883.1|14868.1|14882.4|14867.4|0
1651735660000|2022-05-05 07:27:40|14882.3|14867.3|14882.3|14867.3|14882.3|14867.3|14882.3|14867.3|0
1651735740000|2022-05-05 07:29:00|14883.1|14868.1|14883.1|14868.1|14883.1|14868.1|14883.1|14868.1|0
1651735750000|2022-05-05 07:29:10|14883.3|14868.3|14882.4|14867.4|14883.3|14868.3|14882.4|14867.4|0
1651735760000|2022-05-05 07:29:20|14885.5|14870.5|14883.6|14868.6|14885.5|14870.5|14883.2|14868.2|1
1651735790000|2022-05-05 07:29:50|14883.2|14868.2|14883.2|14868.2|14883.2|14868.2|14883.2|14868.2|0
1651735810000|2022-05-05 07:30:10|14882.4|14867.4|14882.4|14867.4|14882.4|14867.4|14882.4|14867.4|1
1651735840000|2022-05-05 07:30:40|14882.8|14867.8|14882.8|14867.8|14882.8|14867.8|14882.8|14867.8|0
1651735860000|2022-05-05 07:31:00|14883.5|14868.5|14883.5|14868.5|14883.5|14868.5|14883.5|14868.5|0
1651735870000|2022-05-05 07:31:10|14882.7|14867.7|14882.7|14867.7|14882.7|14867.7|14882.7|14867.7|0
1651735920000|2022-05-05 07:32:00|14887.8|14872.8|14888.6|14873.6|14888.6|14873.6|14887.8|14872.8|0
1651735930000|2022-05-05 07:32:10|14891.4|14876.4|14891.5|14876.5|14891.5|14876.5|14891.4|14876.4|1
1651735940000|2022-05-05 07:32:20|14891.3|14876.3|14891.5|14876.5|14891.9|14876.9|14891.3|14876.3|0
1651735950000|2022-05-05 07:32:30|14891.6|14876.6|14891.6|14876.6|14891.6|14876.6|14891.6|14876.6|0
1651735980000|2022-05-05 07:33:00|14891.7|14876.7|14891.7|14876.7|14891.7|14876.7|14891.7|14876.7|0
1651735990000|2022-05-05 07:33:10|14892|14877|14892|14877|14892|14877|14892|14877|0
1651736170000|2022-05-05 07:36:10|14892.6|14877.6|14892.2|14877.2|14892.6|14877.6|14892.2|14877.2|0
1651736210000|2022-05-05 07:36:50|14902.1|14877.1|14902.1|14877.1|14902.1|14877.1|14902.1|14877.1|0
1651736220000|2022-05-05 07:37:00|14903.2|14878.2|14903.2|14878.2|14903.2|14878.2|14903.2|14878.2|0
1651736230000|2022-05-05 07:37:10|14903.1|14878.1|14903.1|14878.1|14903.1|14878.1|14903.1|14878.1|0
1651736240000|2022-05-05 07:37:20|||||||||4
1651736310000|2022-05-05 07:38:30|14903.2|14878.2|14903.2|14878.2|14903.2|14878.2|14903.2|14878.2|0
1651736320000|2022-05-05 07:38:40|14904|14879|14904|14879|14904|14879|14904|14879|0
1651736330000|2022-05-05 07:38:50|14902.5|14887.5|14902.6|14887.6|14902.6|14887.6|14902.5|14887.5|0
1651736340000|2022-05-05 07:39:00|14904|14879|14904|14879|14904|14879|14904|14879|0
1651736370000|2022-05-05 07:39:30|14904.1|14879.1|14904.1|14879.1|14904.1|14879.1|14904.1|14879.1|0
1651736380000|2022-05-05 07:39:40|14904|14879|14904|14879|14904|14879|14904|14879|0
1651736410000|2022-05-05 07:40:10|14904.1|14879.1|14904.1|14879.1|14904.1|14879.1|14904.1|14879.1|0
1651736440000|2022-05-05 07:40:40|14904.2|14879.2|14904.2|14879.2|14904.2|14879.2|14904.2|14879.2|0
1651736460000|2022-05-05 07:41:00|14904.6|14879.6|14904.6|14879.6|14904.6|14879.6|14904.6|14879.6|0
1651736490000|2022-05-05 07:41:30|14904.7|14879.7|14904.7|14879.7|14904.7|14879.7|14904.7|14879.7|0
1651736520000|2022-05-05 07:42:00|14905|14880|14905|14880|14905|14880|14905|14880|0
1651736590000|2022-05-05 07:43:10|14907.9|14892.9|14916.3|14878.8|14916.3|14892.9|14907.9|14878.1|2
1651736630000|2022-05-05 07:43:50|14915.5|14878|14915.5|14878|14915.5|14878|14915.5|14878|0
1651736650000|2022-05-05 07:44:10|14915.6|14878.1|14915.6|14878.1|14915.6|14878.1|14915.6|14878.1|0
1651736700000|2022-05-05 07:45:00|14915.7|14878.2|14915.7|14878.2|14915.7|14878.2|14915.7|14878.2|0
1651736730000|2022-05-05 07:45:30|14915.3|14877.8|14914.9|14877.4|14915.3|14877.8|14914.9|14877.4|0
1651736760000|2022-05-05 07:46:00|14915|14877.5|14911.1|14873.6|14915|14877.5|14911.1|14873.6|1
1651736770000|2022-05-05 07:46:10|14911.6|14874.1|14911.6|14874.1|14911.6|14874.1|14911.6|14874.1|0
1651736790000|2022-05-05 07:46:30|14912.4|14874.9|14912.4|14874.9|14912.4|14874.9|14912.4|14874.9|0
1651736820000|2022-05-05 07:47:00|14912.3|14874.8|14912.3|14874.8|14912.3|14874.8|14912.3|14874.8|0
1651736840000|2022-05-05 07:47:20|14913.1|14875.6|14913.1|14875.6|14913.1|14875.6|14913.1|14875.6|0
1651736910000|2022-05-05 07:48:30|14912.3|14874.8|14912.3|14874.8|14912.3|14874.8|14912.3|14874.8|0
1651736980000|2022-05-05 07:49:40|14912.7|14875.2|14912.8|14875.3|14912.8|14875.3|14912.7|14875.2|0
1651737030000|2022-05-05 07:50:30|14912.9|14875.4|14912.9|14875.4|14912.9|14875.4|14912.9|14875.4|0
1651737040000|2022-05-05 07:50:40|14911.7|14886.7|14911.7|14886.7|14911.7|14886.7|14911.7|14886.7|0
1651737080000|2022-05-05 07:51:20|14910.9|14885.9|14910.9|14885.9|14910.9|14885.9|14910.9|14885.9|0
1651737090000|2022-05-05 07:51:30|14911|14886|14905.2|14890.2|14911|14890.2|14905.2|14886|0
1651737100000|2022-05-05 07:51:40|14904|14889|14904.9|14889.9|14904.9|14889.9|14904|14889|1
1651737110000|2022-05-05 07:51:50|14902.8|14887.8|14907|14869.5|14907|14887.8|14900.9|14869.5|1
1651737120000|2022-05-05 07:52:00|14890.7|14875.7|14899.6|14874.6|14899.6|14875.7|14890.3|14873.8|1
1651737130000|2022-05-05 07:52:10|14899.4|14874.4|14898.2|14873.2|14899.4|14874.4|14898.2|14873.2|0
1651737140000|2022-05-05 07:52:20|14898.5|14873.5|14892.3|14877.3|14898.6|14878.2|14892.3|14873.5|0
1651737150000|2022-05-05 07:52:30|14890.7|14875.7|14890.7|14875.7|14890.7|14875.7|14890.7|14875.7|0
1651737160000|2022-05-05 07:52:40|14893.4|14868.4|14891.5|14866.5|14893.4|14868.4|14891.5|14866.5|0
1651737170000|2022-05-05 07:52:50|14886|14871|14883.7|14868.7|14889.8|14871|14883.7|14864.4|0
1651737180000|2022-05-05 07:53:00|14884.8|14869.8|14882.7|14867.7|14884.8|14869.8|14882.7|14867.7|0
1651737190000|2022-05-05 07:53:10|14882.9|14867.9|14883.9|14868.9|14889.8|14870.2|14882.9|14864.5|1
1651737200000|2022-05-05 07:53:20|14884.1|14869.1|14889.8|14874.8|14890.2|14875.2|14883.3|14868.3|4
1651737210000|2022-05-05 07:53:30|14889.2|14864.2|14889.2|14864.2|14889.2|14864.2|14889.2|14864.2|0
1651737220000|2022-05-05 07:53:40|14883.4|14868.4|14883.4|14868.4|14890|14875|14883.4|14863.8|3
1651737230000|2022-05-05 07:53:50|14888.8|14863.8|14890.9|14865.9|14890.9|14868.6|14883.4|14863.8|5
1651737240000|2022-05-05 07:54:00|14891.4|14866.4|14886.4|14871.4|14891.4|14871.4|14885.6|14866.4|0
1651737250000|2022-05-05 07:54:10|14885.2|14870.2|14885.2|14870.2|14885.2|14870.2|14885.2|14870.2|0
1651737260000|2022-05-05 07:54:20|14885.3|14870.3|14885.2|14870.2|14885.3|14870.3|14885.2|14870.2|1
1651737270000|2022-05-05 07:54:30|14884.8|14869.8|14887|14862|14887|14869.8|14884.8|14862|1
1651737280000|2022-05-05 07:54:40|14889|14874|14888.3|14873.3|14889|14874|14885.4|14860.4|4
1651737290000|2022-05-05 07:54:50|14890.1|14875.1|14891.5|14876.5|14891.5|14876.5|14888.3|14873.3|1
1651737300000|2022-05-05 07:55:00|14891.6|14876.6|14895|14880|14895|14880|14891.6|14876.6|3
1651737320000|2022-05-05 07:55:20|14894.3|14879.3|14894.3|14879.3|14894.3|14879.3|14894.3|14879.3|1
1651737330000|2022-05-05 07:55:30|14893.7|14878.7|14893.7|14878.7|14893.7|14878.7|14893.7|14878.7|0
1651737340000|2022-05-05 07:55:40|14896.9|14859.4|14895.7|14858.2|14897|14867.7|14891.6|14858.2|4
1651737350000|2022-05-05 07:55:50|14894|14856.5|14890.8|14875.8|14894.4|14875.8|14883.9|14856.5|1
1651737360000|2022-05-05 07:56:00|14895.8|14870.8|14892.2|14877.2|14895.8|14877.2|14883.9|14863.9|1
1651737370000|2022-05-05 07:56:10|14892.3|14877.3|14893.1|14878.1|14893.1|14878.1|14892.3|14877.3|2
1651737380000|2022-05-05 07:56:20|14893.9|14878.9|14893.9|14878.9|14893.9|14878.9|14893.9|14878.9|1
1651737390000|2022-05-05 07:56:30|14893.8|14878.8|14894.7|14879.7|14894.7|14879.7|14893.8|14878.8|0
1651737400000|2022-05-05 07:56:40|14894.8|14879.8|14894.8|14879.8|14894.8|14879.8|14894.8|14879.8|0
1651737420000|2022-05-05 07:57:00|14895.9|14880.9|14894.7|14879.7|14895.9|14880.9|14894.7|14879.7|1
1651737430000|2022-05-05 07:57:10|14894.8|14879.8|14894.8|14879.8|14894.8|14879.8|14894.8|14879.8|0
1651737440000|2022-05-05 07:57:20|14894.4|14879.4|14894.4|14879.4|14895.6|14880.6|14894.4|14879.4|0
1651737450000|2022-05-05 07:57:30|14896|14881|14901.6|14886.6|14901.6|14886.6|14894.4|14879.4|4
1651737480000|2022-05-05 07:58:00|14901.5|14886.5|14901.5|14886.5|14901.5|14886.5|14901.5|14886.5|0
1651737510000|2022-05-05 07:58:30|14901.4|14886.4|14899.1|14884.1|14901.4|14886.4|14899.1|14884.1|1
1651737530000|2022-05-05 07:58:50|14899.5|14884.5|14899.5|14884.5|14899.5|14884.5|14899.5|14884.5|0
1651737560000|2022-05-05 07:59:20|14897.5|14882.5|14899.5|14884.5|14899.5|14884.5|14897.5|14882.5|1
1651737570000|2022-05-05 07:59:30|14899.8|14884.8|14899.8|14884.8|14899.8|14884.8|14899.1|14884.1|0
1651737580000|2022-05-05 07:59:40|14899.1|14884.1|14899.8|14884.8|14899.8|14884.8|14899.1|14884.1|0
1651737600000|2022-05-05 08:00:00|14899.1|14884.1|14899.4|14884.4|14899.4|14884.4|14899.1|14884.1|1
1651737780000|2022-05-05 08:03:00|14895.8|14880.8|14899|14884|14899|14884|14895.8|14880.8|2
1651737790000|2022-05-05 08:03:10|14895.8|14880.8|14899.4|14884.4|14899.4|14884.4|14895.8|14880.8|2
1651737810000|2022-05-05 08:03:30|14899.3|14884.3|14899.3|14884.3|14899.3|14884.3|14899.3|14884.3|0
1651737870000|2022-05-05 08:04:30|14900.1|14885.1|14900.1|14885.1|14900.1|14885.1|14900.1|14885.1|0
1651737900000|2022-05-05 08:05:00|14899.7|14884.7|14900.1|14885.1|14900.1|14885.1|14899.7|14884.7|2
1651737940000|2022-05-05 08:05:40|14899.3|14884.3|14900.1|14885.1|14900.1|14885.1|14899.3|14884.3|0
1651737990000|2022-05-05 08:06:30|14900|14885|14900|14885|14900|14885|14900|14885|0
1651738000000|2022-05-05 08:06:40|||||||||1
1651738020000|2022-05-05 08:07:00|14898.5|14883.5|14898.5|14883.5|14898.5|14883.5|14898.5|14883.5|2
1651738040000|2022-05-05 08:07:20|14899.2|14884.2|14896.5|14881.5|14899.6|14884.6|14896.1|14881.1|1
1651738050000|2022-05-05 08:07:30|14899.2|14884.2|14899.6|14884.6|14899.6|14884.6|14896.1|14881.1|3
1651738060000|2022-05-05 08:07:40|14900|14885|14899.6|14884.6|14900|14885|14899.6|14884.6|1
1651738070000|2022-05-05 08:07:50|14896.5|14881.5|14895.3|14880.3|14896.5|14881.5|14894.9|14879.9|5
1651738080000|2022-05-05 08:08:00|14895.7|14880.7|14895.7|14880.7|14895.7|14880.7|14894.7|14879.7|0
1651738090000|2022-05-05 08:08:10|14895.3|14880.3|14894.9|14879.9|14895.3|14880.3|14894.9|14879.9|0
1651738130000|2022-05-05 08:08:50|14893.3|14878.3|14894.9|14879.9|14894.9|14879.9|14892.9|14877.9|0
1651738150000|2022-05-05 08:09:10|14895.9|14880.9|14895.9|14880.9|14895.9|14880.9|14895.9|14880.9|0
1651738160000|2022-05-05 08:09:20|14896.3|14881.3|14896.3|14881.3|14896.3|14881.3|14896.3|14881.3|1
1651738170000|2022-05-05 08:09:30|14894.8|14879.8|14894.4|14879.4|14895.9|14880.9|14894.4|14879.4|0
1651738180000|2022-05-05 08:09:40|14893.9|14878.9|14896.3|14881.3|14896.3|14881.3|14893.9|14878.9|1
1651738190000|2022-05-05 08:09:50|14895.9|14880.9|14900.3|14885.3|14900.3|14885.3|14895.9|14880.9|2
1651738200000|2022-05-05 08:10:00|14896|14881|14899.1|14884.1|14899.1|14884.1|14894.9|14879.9|9
1651738210000|2022-05-05 08:10:10|14899.5|14884.5|14892.1|14877.1|14899.5|14884.5|14892.1|14877.1|0
1651738220000|2022-05-05 08:10:20|14892|14877|14887.2|14872.2|14892|14877|14887.2|14872.2|4
1651738260000|2022-05-05 08:11:00|14887.1|14872.1|14887.1|14872.1|14887.1|14872.1|14887.1|14872.1|0
1651738290000|2022-05-05 08:11:30|14887.6|14872.6|14890.7|14875.7|14890.7|14875.7|14887.6|14872.6|0
1651738300000|2022-05-05 08:11:40|14895.8|14880.8|14897.3|14882.3|14898.6|14883.6|14893|14878|3
1651738310000|2022-05-05 08:11:50|14898.5|14883.5|14897.5|14882.5|14898.5|14883.5|14897.5|14882.5|1
1651738320000|2022-05-05 08:12:00|14897.4|14882.4|14897.4|14882.4|14897.4|14882.4|14897.4|14882.4|0
1651738380000|2022-05-05 08:13:00|14897.3|14882.3|14897.3|14882.3|14897.3|14882.3|14897.3|14882.3|0
1651738390000|2022-05-05 08:13:10|14897.4|14882.4|14897.4|14882.4|14897.4|14882.4|14897.4|14882.4|0
1651738430000|2022-05-05 08:13:50|14893.9|14878.9|14894|14879|14895.9|14880.9|14888.5|14873.5|2
1651738440000|2022-05-05 08:14:00|14894.7|14879.7|14896.1|14881.1|14896.6|14881.6|14894.7|14879.7|2
1651738450000|2022-05-05 08:14:10|14896|14881|14896|14881|14896|14881|14896|14881|0
1651738470000|2022-05-05 08:14:30|14895.9|14880.9|14895.9|14880.9|14895.9|14880.9|14895.9|14880.9|0
1651738500000|2022-05-05 08:15:00|14895.5|14880.5|14884.3|14869.3|14895.5|14880.5|14884.3|14869.3|3
1651738510000|2022-05-05 08:15:10|14885.1|14870.1|14879.5|14864.5|14886.3|14871.3|14879.5|14864.5|3
1651738520000|2022-05-05 08:15:20|14876.8|14861.8|14874.8|14859.8|14876.8|14861.8|14874.8|14859.8|2
1651738530000|2022-05-05 08:15:30|14875|14860|14875.3|14860.3|14875.3|14860.3|14872.6|14857.6|0
1651738540000|2022-05-05 08:15:40|14876.2|14861.2|14879.7|14864.7|14879.7|14864.7|14876.2|14861.2|3
1651738550000|2022-05-05 08:15:50|14881.6|14866.6|14882.6|14867.6|14887.6|14868.4|14881.6|14862.6|0
1651738560000|2022-05-05 08:16:00|14882.5|14867.5|14882|14867|14882.5|14867.5|14882|14867|0
1651738570000|2022-05-05 08:16:10|14882.1|14867.1|14882.1|14867.1|14882.1|14867.1|14882.1|14867.1|0
1651738580000|2022-05-05 08:16:20|14882|14867|14882|14867|14882|14867|14882|14867|2
1651738600000|2022-05-05 08:16:40|14881.7|14866.7|14879.7|14864.7|14881.7|14866.7|14879.7|14864.7|0
1651738620000|2022-05-05 08:17:00|14881.1|14866.1|14882|14867|14882|14867|14880.4|14865.4|0
1651738630000|2022-05-05 08:17:10|14880|14865|14881.2|14866.2|14882|14867|14880|14865|1
1651738660000|2022-05-05 08:17:40|14881|14866|14880.4|14865.4|14881|14866|14880|14865|6
1651738700000|2022-05-05 08:18:20|14880.2|14865.2|14877.5|14862.5|14880.2|14865.2|14877.5|14862.5|1
1651738730000|2022-05-05 08:18:50|14877.1|14862.1|14874.2|14859.2|14877.1|14862.1|14874.2|14859.2|1
1651738740000|2022-05-05 08:19:00|||||||||1
1651738750000|2022-05-05 08:19:10|14873.1|14858.1|14875.1|14860.1|14875.1|14860.1|14873.1|14858.1|0
1651738770000|2022-05-05 08:19:30|14875|14860|14875|14860|14875|14860|14875|14860|0
1651738780000|2022-05-05 08:19:40|14875.1|14860.1|14875.1|14860.1|14875.1|14860.1|14875.1|14860.1|0
1651738870000|2022-05-05 08:21:10|14875|14860|14875|14860|14875|14860|14875|14860|0
1651738900000|2022-05-05 08:21:40|14874.6|14859.6|14874.6|14859.6|14874.6|14859.6|14874.6|14859.6|0
1651739100000|2022-05-05 08:25:00|14874.5|14859.5|14874.5|14859.5|14874.5|14859.5|14874.5|14859.5|0
1651739160000|2022-05-05 08:26:00|14874.9|14859.9|14874.9|14859.9|14874.9|14859.9|14874.9|14859.9|0
1651739290000|2022-05-05 08:28:10|14874.8|14859.8|14874.8|14859.8|14874.8|14859.8|14874.8|14859.8|0
1651739300000|2022-05-05 08:28:20|14876.8|14861.8|14874.8|14859.8|14876.8|14861.8|14874.8|14859.8|2
1651739310000|2022-05-05 08:28:30|14875.2|14860.2|14875.2|14860.2|14875.2|14860.2|14875.2|14860.2|0
1651739460000|2022-05-05 08:31:00|14874.3|14859.3|14873.9|14858.9|14874.3|14859.3|14873.9|14858.9|2
1651739470000|2022-05-05 08:31:10|14874.8|14859.8|14875.2|14860.2|14875.2|14860.2|14874.8|14859.8|1
1651739480000|2022-05-05 08:31:20|14875.3|14860.3|14874.9|14859.9|14875.3|14860.3|14872.8|14857.8|3
1651739490000|2022-05-05 08:31:30|14874.8|14859.8|14874.8|14859.8|14874.8|14859.8|14874.4|14859.4|3
1651739500000|2022-05-05 08:31:40|14871.8|14856.8|14877|14839.5|14877|14860.3|14871.8|14839.5|14
1651739510000|2022-05-05 08:31:50|14876.8|14839.3|14865|14840|14877.2|14842.8|14865|14837.7|3
1651739520000|2022-05-05 08:32:00|14865.7|14840.7|14857.7|14842.7|14865.7|14843.5|14857.7|14839.3|1
1651739530000|2022-05-05 08:32:10|14856.9|14841.9|14855.6|14840.6|14856.9|14841.9|14855.6|14840.6|1
1651739540000|2022-05-05 08:32:20|14856|14841|14855.1|14840.1|14856|14841|14855.1|14840.1|3
1651739550000|2022-05-05 08:32:30|14855|14840|14856.1|14841.1|14858.9|14843.9|14855|14840|7
1651739560000|2022-05-05 08:32:40|14856.5|14841.5|14856.1|14841.1|14856.5|14841.5|14856.1|14841.1|2
1651739570000|2022-05-05 08:32:50|||||||||1
1651739580000|2022-05-05 08:33:00|14855.7|14840.7|14855.7|14840.7|14855.7|14840.7|14855.7|14840.7|0
1651739590000|2022-05-05 08:33:10|14856.2|14841.2|14856.2|14841.2|14856.2|14841.2|14856.2|14841.2|0
1651739600000|2022-05-05 08:33:20|14855.6|14840.6|14856|14841|14856|14841|14855.6|14840.6|2
1651739620000|2022-05-05 08:33:40|14855.9|14840.9|14855.9|14840.9|14855.9|14840.9|14855.9|14840.9|0
1651739640000|2022-05-05 08:34:00|14855.8|14840.8|14855.8|14840.8|14855.8|14840.8|14855.8|14840.8|0
1651739650000|2022-05-05 08:34:10|14860.5|14845.5|14858.3|14843.3|14860.5|14845.5|14858.3|14843.3|1
1651739660000|2022-05-05 08:34:20|14857.9|14842.9|14857.9|14842.9|14857.9|14842.9|14857.9|14842.9|0
1651739670000|2022-05-05 08:34:30|14857.6|14842.6|14857.6|14842.6|14857.6|14842.6|14857.6|14842.6|0
1651739700000|2022-05-05 08:35:00|14857.2|14842.2|14857.2|14842.2|14857.2|14842.2|14857.2|14842.2|0
1651739740000|2022-05-05 08:35:40|14857.1|14842.1|14857.1|14842.1|14857.1|14842.1|14857.1|14842.1|0
1651739790000|2022-05-05 08:36:30|14857|14842|14857|14842|14857|14842|14857|14842|0
1651739820000|2022-05-05 08:37:00|14856.6|14841.6|14856.6|14841.6|14856.6|14841.6|14856.6|14841.6|0
1651739980000|2022-05-05 08:39:40|14857|14842|14857|14842|14857|14842|14857|14842|6
1651739990000|2022-05-05 08:39:50|14859.3|14844.3|14863.4|14848.4|14863.4|14848.4|14857|14842|2
1651740000000|2022-05-05 08:40:00|14863.9|14848.9|14864.6|14849.6|14864.6|14849.6|14863.9|14848.9|0
1651740020000|2022-05-05 08:40:20|14864.2|14849.2|14863.8|14848.8|14864.2|14849.2|14863.8|14848.8|0
1651740030000|2022-05-05 08:40:30|14863.4|14848.4|14862.9|14847.9|14863.4|14848.4|14862.9|14847.9|0
1651740040000|2022-05-05 08:40:40|14859|14844|14859.1|14844.1|14859.1|14844.1|14859|14844|1
1651740050000|2022-05-05 08:40:50|14858.7|14843.7|14858.7|14843.7|14858.7|14843.7|14858.7|14843.7|1
1651740060000|2022-05-05 08:41:00|14859.9|14844.9|14859.9|14844.9|14859.9|14844.9|14859.9|14844.9|1
1651740160000|2022-05-05 08:42:40|14859.8|14844.8|14859.8|14844.8|14859.8|14844.8|14859.8|14844.8|0
1651740240000|2022-05-05 08:44:00|14858.6|14843.6|14858.7|14843.7|14858.7|14843.7|14858.6|14843.6|3
1651740250000|2022-05-05 08:44:10|14850.3|14835.3|14857.5|14832.5|14857.6|14835.3|14848.5|14831.6|4
1651740260000|2022-05-05 08:44:20|14851.7|14836.7|14851.4|14836.4|14851.7|14836.7|14851.4|14836.4|0
1651740280000|2022-05-05 08:44:40|14851.3|14836.3|14851.3|14836.3|14851.3|14836.3|14851.3|14836.3|0
1651740400000|2022-05-05 08:46:40|14849.7|14834.7|14849.3|14834.3|14849.7|14834.7|14849.3|14834.3|10
1651740420000|2022-05-05 08:47:00|14849.7|14834.7|14849.8|14834.8|14849.8|14834.8|14849.7|14834.7|0
1651740430000|2022-05-05 08:47:10|14849|14834|14848.6|14833.6|14850.5|14835.5|14848.1|14833.1|2
1651740440000|2022-05-05 08:47:20|14848.2|14833.2|14848|14833|14848.7|14833.7|14848|14833|3
1651740450000|2022-05-05 08:47:30|14847.6|14832.6|14843.9|14828.9|14847.7|14832.7|14843.9|14828.9|4
1651740460000|2022-05-05 08:47:40|14844.2|14829.2|14843.5|14828.5|14844.2|14829.2|14842.1|14827.1|2
1651740470000|2022-05-05 08:47:50|14843|14828|14843|14828|14843|14828|14841.6|14826.6|3
1651740480000|2022-05-05 08:48:00|14843.2|14828.2|14830.2|14805.2|14845.1|14830.1|14830.2|14805.2|24
1651740490000|2022-05-05 08:48:10|14831.6|14806.6|14815.4|14800.4|14832.1|14812.2|14815.4|14800.4|8
1651740510000|2022-05-05 08:48:30|14815.5|14800.5|14816|14801|14816.4|14801.4|14815.5|14800.5|0
1651740520000|2022-05-05 08:48:40|14816.5|14801.5|14816.6|14801.6|14817.3|14802.3|14816.5|14801.5|0
1651740530000|2022-05-05 08:48:50|14817|14802|14818.2|14803.2|14818.2|14803.2|14816.5|14801.5|2
1651740540000|2022-05-05 08:49:00|14817.8|14802.8|14818.2|14803.2|14818.2|14803.2|14816.9|14801.9|5
1651740550000|2022-05-05 08:49:10|14816.9|14801.9|14818.2|14803.2|14818.2|14803.2|14816.9|14801.9|2
1651740560000|2022-05-05 08:49:20|14814.7|14799.7|14813.5|14798.5|14817.3|14802.3|14813.5|14798.5|5
1651740570000|2022-05-05 08:49:30|14812.7|14797.7|14811.4|14796.4|14812.7|14797.7|14811.4|14796.4|1
1651740580000|2022-05-05 08:49:40|14810.6|14795.6|14810.3|14795.3|14810.6|14795.6|14810.3|14795.3|9
1651740590000|2022-05-05 08:49:50|14810.5|14795.5|14812.9|14797.9|14814.9|14799.9|14810.5|14795.5|5
1651740600000|2022-05-05 08:50:00|14812.5|14797.5|14812.1|14797.1|14812.5|14797.5|14811.7|14796.7|0
1651740610000|2022-05-05 08:50:10|14811.7|14796.7|14809.9|14794.9|14811.7|14796.7|14809.9|14794.9|6
1651740620000|2022-05-05 08:50:20|14807.8|14792.8|14807.5|14792.5|14807.8|14792.8|14807.5|14792.5|0
1651740630000|2022-05-05 08:50:30|14807.3|14792.3|14803|14788|14809.2|14792.3|14801.7|14783|6
1651740640000|2022-05-05 08:50:40|14806.4|14781.4|14805.4|14790.4|14806.4|14790.4|14801|14781.4|21
1651740650000|2022-05-05 08:50:50|14806.2|14791.2|14809.7|14794.7|14815.1|14794.7|14806.2|14790.1|2
1651740680000|2022-05-05 08:51:20|14815.1|14790.1|14815.1|14790.1|14815.1|14790.1|14815.1|14790.1|0
1651740720000|2022-05-05 08:52:00|14809.7|14794.7|14809.7|14794.7|14809.7|14794.7|14809.7|14794.7|0
1651740740000|2022-05-05 08:52:20|14809.3|14794.3|14809.3|14794.3|14809.3|14794.3|14809.3|14794.3|0
1651740760000|2022-05-05 08:52:40|14815|14790|14815|14790|14815|14790|14815|14790|0
1651740860000|2022-05-05 08:54:20|14812.7|14797.7|14812.7|14797.7|14812.7|14797.7|14812.7|14797.7|0
1651740870000|2022-05-05 08:54:30|14813|14798|14809.8|14794.8|14813|14798|14809.8|14794.8|1
1651740880000|2022-05-05 08:54:40|14809.6|14794.6|14809.6|14794.6|14809.6|14794.6|14809.6|14794.6|0
1651740960000|2022-05-05 08:56:00|14810.7|14795.7|14810.7|14795.7|14810.7|14795.7|14810.7|14795.7|0
1651740970000|2022-05-05 08:56:10|14811.1|14796.1|14811.1|14796.1|14811.1|14796.1|14811.1|14796.1|0
1651740980000|2022-05-05 08:56:20|14812.3|14797.3|14812.3|14797.3|14812.3|14797.3|14811.9|14796.9|3
1651740990000|2022-05-05 08:56:30|14811.9|14796.9|14811.4|14796.4|14811.9|14796.9|14811.4|14796.4|2
1651741000000|2022-05-05 08:56:40|14811.9|14796.9|14814.8|14789.8|14814.8|14796.9|14810.2|14789.8|2
1651741010000|2022-05-05 08:56:50|14810.2|14795.2|14810.2|14795.2|14810.2|14795.2|14810.2|14795.2|1
1651741020000|2022-05-05 08:57:00|14811.9|14796.9|14811.9|14796.9|14811.9|14796.9|14811.9|14796.9|0
1651741040000|2022-05-05 08:57:20|||||||||1
1651741050000|2022-05-05 08:57:30|14813.4|14798.4|14813.4|14798.4|14813.4|14798.4|14813.4|14798.4|2
1651741080000|2022-05-05 08:58:00|14813.3|14798.3|14813.8|14798.8|14813.8|14798.8|14813.3|14798.3|2
1651741100000|2022-05-05 08:58:20|14814.6|14799.6|14814.7|14799.7|14814.7|14799.7|14814.6|14799.6|0
1651741110000|2022-05-05 08:58:30|14814.9|14799.9|14819.3|14804.3|14820.1|14805.1|14814.9|14799.9|1
1651741120000|2022-05-05 08:58:40|14821.7|14806.7|14821.7|14806.7|14821.7|14806.7|14820.5|14805.5|0
1651741170000|2022-05-05 08:59:30|14818.8|14803.8|14816|14801|14818.8|14803.8|14816|14801|3
1651741180000|2022-05-05 08:59:40|14815.9|14800.9|14815.9|14800.9|14815.9|14800.9|14815.9|14800.9|0
1651741230000|2022-05-05 09:00:30|14815.8|14800.8|14815.8|14800.8|14815.8|14800.8|14815.8|14800.8|0
1651741240000|2022-05-05 09:00:40|14817.2|14802.2|14816|14801|14817.2|14802.2|14816|14801|5
1651741260000|2022-05-05 09:01:00|14815.8|14800.8|14815.8|14800.8|14815.8|14800.8|14815.8|14800.8|0
1651741290000|2022-05-05 09:01:30|14815.7|14800.7|14815.7|14800.7|14815.7|14800.7|14815.7|14800.7|0
1651741300000|2022-05-05 09:01:40|14815.8|14800.8|14815.8|14800.8|14815.8|14800.8|14815.8|14800.8|0
1651741330000|2022-05-05 09:02:10|14816.2|14801.2|14817.5|14802.5|14817.5|14802.5|14815.8|14800.8|4
1651741340000|2022-05-05 09:02:20|14816.6|14801.6|14815.9|14800.9|14817.6|14802.6|14815.8|14800.8|0
1651741360000|2022-05-05 09:02:40|||||||||1
1651741390000|2022-05-05 09:03:10|14816|14801|14816|14801|14816|14801|14816|14801|0
1651741420000|2022-05-05 09:03:40|14816.1|14801.1|14816.1|14801.1|14816.1|14801.1|14816.1|14801.1|0
1651741450000|2022-05-05 09:04:10|14816.2|14801.2|14816.2|14801.2|14816.2|14801.2|14816.2|14801.2|0
1651741500000|2022-05-05 09:05:00|14816.3|14801.3|14816.3|14801.3|14816.3|14801.3|14816.3|14801.3|0
1651741540000|2022-05-05 09:05:40|14816.4|14801.4|14816.4|14801.4|14816.4|14801.4|14816.4|14801.4|0
1651741560000|2022-05-05 09:06:00|14816.5|14801.5|14816.5|14801.5|14816.5|14801.5|14816.5|14801.5|0
1651741590000|2022-05-05 09:06:30|14816.6|14801.6|14816.6|14801.6|14816.6|14801.6|14816.6|14801.6|0
1651741620000|2022-05-05 09:07:00|14816.7|14801.7|14816.7|14801.7|14816.7|14801.7|14816.7|14801.7|0
1651741630000|2022-05-05 09:07:10|14815.9|14800.9|14816.3|14801.3|14816.3|14801.3|14815.9|14800.9|0
1651741640000|2022-05-05 09:07:20|14815.9|14800.9|14815.9|14800.9|14816.3|14801.3|14815.4|14800.4|0
1651741660000|2022-05-05 09:07:40|14816|14801|14816|14801|14816|14801|14816|14801|0
1651741690000|2022-05-05 09:08:10|14815.5|14800.5|14815.5|14800.5|14815.5|14800.5|14815.5|14800.5|0
1651741710000|2022-05-05 09:08:30|14815.6|14800.6|14815.6|14800.6|14815.6|14800.6|14815.6|14800.6|0
1651741720000|2022-05-05 09:08:40|14817.1|14802.1|14816.4|14801.4|14817.1|14802.1|14815.8|14800.8|4
1651741740000|2022-05-05 09:09:00|14816.5|14801.5|14811.9|14796.9|14816.5|14801.5|14811.2|14796.2|3
1651741750000|2022-05-05 09:09:10|14811.6|14796.6|14811.9|14796.9|14811.9|14796.9|14811.2|14796.2|0
1651741760000|2022-05-05 09:09:20|14811.5|14796.5|14811.5|14796.5|14812.3|14797.3|14810.4|14795.4|0
1651741770000|2022-05-05 09:09:30|14810.8|14795.8|14810.8|14795.8|14810.8|14795.8|14810|14795|0
1651741780000|2022-05-05 09:09:40|14810|14795|14810|14795|14810|14795|14810|14795|0
1651741800000|2022-05-05 09:10:00|14808.8|14793.8|14810|14795|14810|14795|14808.8|14793.8|1
1651741820000|2022-05-05 09:10:20|14808.8|14793.8|14809.2|14794.2|14809.2|14794.2|14808.8|14793.8|0
1651741870000|2022-05-05 09:11:10|14809.1|14794.1|14809.1|14794.1|14809.1|14794.1|14809.1|14794.1|0
1651741890000|2022-05-05 09:11:30|14808.4|14793.4|14808.4|14793.4|14808.7|14793.7|14808.4|14793.4|0
1651741900000|2022-05-05 09:11:40|14808.3|14793.3|14808.3|14793.3|14808.3|14793.3|14808.3|14793.3|0
1651741920000|2022-05-05 09:12:00|14808.2|14793.2|14806.2|14791.2|14808.2|14793.2|14804.9|14789.9|1
1651741930000|2022-05-05 09:12:10|14805.3|14790.3|14805.9|14790.9|14806.4|14791.4|14804.9|14789.9|1
1651741990000|2022-05-05 09:13:10|14805.8|14790.8|14805.8|14790.8|14805.8|14790.8|14805.8|14790.8|0
1651742000000|2022-05-05 09:13:20|14805|14790|14805|14790|14805.3|14790.3|14804.5|14789.5|0
1651742010000|2022-05-05 09:13:30|14804.5|14789.5|14804.4|14789.4|14805.3|14790.3|14803.9|14788.9|0
1651742040000|2022-05-05 09:14:00|14804|14789|14804.8|14789.8|14804.8|14789.8|14803.5|14788.5|0
1651742110000|2022-05-05 09:15:10|14804|14789|14803.8|14788.8|14804|14789|14803.4|14788.4|0
1651742120000|2022-05-05 09:15:20|14803.4|14788.4|14803.4|14788.4|14803.9|14788.9|14803.4|14788.4|0
1651742160000|2022-05-05 09:16:00|14803.5|14788.5|14803.5|14788.5|14803.5|14788.5|14803.5|14788.5|1
1651742170000|2022-05-05 09:16:10|14803|14788|14803|14788|14803|14788|14803|14788|0
1651742220000|2022-05-05 09:17:00|14802.5|14787.5|14802.5|14787.5|14802.5|14787.5|14802.5|14787.5|0
1651742240000|2022-05-05 09:17:20|14803|14788|14804.5|14789.5|14804.5|14789.5|14803|14788|2
1651742250000|2022-05-05 09:17:30|14804.4|14789.4|14804.4|14789.4|14804.4|14789.4|14804.4|14789.4|0
1651742320000|2022-05-05 09:18:40|14804.3|14789.3|14804.3|14789.3|14804.3|14789.3|14804.3|14789.3|0
1651742380000|2022-05-05 09:19:40|14804.5|14789.5|14804.5|14789.5|14804.5|14789.5|14804.5|14789.5|0
1651742400000|2022-05-05 09:20:00|14804.4|14789.4|14804.4|14789.4|14804.4|14789.4|14804.4|14789.4|0
1651742430000|2022-05-05 09:20:30|14804.5|14789.5|14804.5|14789.5|14804.5|14789.5|14804.5|14789.5|0
1651742450000|2022-05-05 09:20:50|||||||||2
1651742490000|2022-05-05 09:21:30|14804.4|14789.4|14804.4|14789.4|14804.4|14789.4|14804.4|14789.4|0
1651742570000|2022-05-05 09:22:50|14805.2|14790.2|14805.2|14790.2|14805.2|14790.2|14805.2|14790.2|0
1651742580000|2022-05-05 09:23:00|14805.6|14790.6|14809.7|14794.7|14815.2|14794.8|14805.6|14789.5|2
1651742590000|2022-05-05 09:23:10|14809.3|14794.3|14808.9|14793.9|14809.3|14794.3|14808.9|14793.9|0
1651742600000|2022-05-05 09:23:20|14810.1|14795.1|14809.7|14794.7|14810.1|14795.1|14809.7|14794.7|1
1651742610000|2022-05-05 09:23:30|14809.6|14794.6|14809.6|14794.6|14809.6|14794.6|14809.6|14794.6|0
1651742630000|2022-05-05 09:23:50|14808.8|14793.8|14808.8|14793.8|14808.8|14793.8|14808.8|14793.8|0
1651742680000|2022-05-05 09:24:40|14821.2|14806.2|14821.7|14806.7|14821.7|14806.7|14821.2|14806.2|2
1651742690000|2022-05-05 09:24:50|14823.3|14808.3|14823.5|14808.5|14823.5|14808.5|14823.3|14808.3|0
1651742700000|2022-05-05 09:25:00|14823.9|14808.9|14824|14809|14824|14809|14823.9|14808.9|0
1651742710000|2022-05-05 09:25:10|14824.6|14809.6|14825.1|14810.1|14825.1|14810.1|14824.6|14809.6|0
1651742720000|2022-05-05 09:25:20|14827.2|14812.2|14827.3|14812.3|14827.3|14812.3|14827.2|14812.2|0
1651742730000|2022-05-05 09:25:30|14828.2|14813.2|14835|14820|14835|14820|14828.2|14813.2|0
1651742740000|2022-05-05 09:25:40|14835.4|14820.4|14835.4|14820.4|14835.4|14820.4|14835.4|14820.4|0
1651742760000|2022-05-05 09:26:00|14836.2|14821.2|14836.2|14821.2|14836.2|14821.2|14836.2|14821.2|0
1651742820000|2022-05-05 09:27:00|14836.6|14821.6|14836.6|14821.6|14836.6|14821.6|14836.6|14821.6|0
1651742860000|2022-05-05 09:27:40|14836.7|14821.7|14836.7|14821.7|14836.7|14821.7|14836.7|14821.7|0
1651742900000|2022-05-05 09:28:20|14836.2|14821.2|14835.8|14820.8|14836.2|14821.2|14835.8|14820.8|2
1651742930000|2022-05-05 09:28:50|14835.7|14820.7|14837.3|14822.3|14837.3|14822.3|14835.7|14820.7|2
1651742960000|2022-05-05 09:29:20|14838.5|14823.5|14839.4|14824.4|14839.4|14824.4|14838.5|14823.5|2
1651742970000|2022-05-05 09:29:30|14837.9|14822.9|14835.3|14820.3|14837.9|14822.9|14835|14820|0
1651743160000|2022-05-05 09:32:40|14835.1|14820.1|14835.1|14820.1|14835.1|14820.1|14835.1|14820.1|0
1651743220000|2022-05-05 09:33:40|14835|14820|14835.1|14820.1|14835.1|14820.1|14835|14820|1
1651743320000|2022-05-05 09:35:20|14834.3|14819.3|14834.1|14819.1|14834.3|14819.3|14834.1|14819.1|0
1651743340000|2022-05-05 09:35:40|14835.5|14820.5|14835.5|14820.5|14835.5|14820.5|14835.5|14820.5|1
1651743390000|2022-05-05 09:36:30|14835.6|14820.6|14836|14821|14836|14821|14835.6|14820.6|0
1651743400000|2022-05-05 09:36:40|14836.1|14821.1|14836.1|14821.1|14836.1|14821.1|14836.1|14821.1|0
1651743420000|2022-05-05 09:37:00|14836|14821|14834.7|14819.7|14836|14821|14834.7|14819.7|0
1651743440000|2022-05-05 09:37:20|14834.6|14819.6|14834.6|14819.6|14834.6|14819.6|14834.6|14819.6|2
1651743450000|2022-05-05 09:37:30|14834.1|14819.1|14834.1|14819.1|14834.1|14819.1|14834.1|14819.1|4
1651743460000|2022-05-05 09:37:40|14834.2|14819.2|14844.2|14819.2|14844.2|14819.9|14834.2|14819.2|3
1651743470000|2022-05-05 09:37:50|14844.6|14819.6|14844.6|14819.6|14844.6|14819.6|14844.6|14819.6|0
1651743490000|2022-05-05 09:38:10|14845.6|14820.6|14845.6|14820.6|14845.6|14820.6|14845.6|14820.6|0
1651743510000|2022-05-05 09:38:30|14845.7|14820.7|14845.7|14820.7|14845.7|14820.7|14845.7|14820.7|0
1651743530000|2022-05-05 09:38:50|14849.2|14834.2|14848.1|14833.1|14849.2|14834.2|14846.9|14831.9|2
1651743540000|2022-05-05 09:39:00|14855.1|14830.1|14855.1|14830.1|14855.1|14830.1|14855.1|14830.1|0
1651743580000|2022-05-05 09:39:40|14855|14830|14855.4|14830.4|14855.4|14830.4|14855|14830|1
1651743600000|2022-05-05 09:40:00|14855.5|14830.5|14855.5|14830.5|14855.5|14830.5|14855.5|14830.5|0
1651743720000|2022-05-05 09:42:00|14855.1|14830.1|14855.1|14830.1|14855.1|14830.1|14855.1|14830.1|0
1651743730000|2022-05-05 09:42:10|14855.5|14830.5|14855.5|14830.5|14855.5|14830.5|14855.5|14830.5|1
1651743790000|2022-05-05 09:43:10|14856.9|14831.9|14856.9|14831.9|14856.9|14831.9|14856.9|14831.9|0
1651743970000|2022-05-05 09:46:10|14855.8|14830.8|14855.8|14830.8|14855.8|14830.8|14855.8|14830.8|0
1651744000000|2022-05-05 09:46:40|14855.7|14830.7|14855.7|14830.7|14855.7|14830.7|14855.7|14830.7|0
1651744020000|2022-05-05 09:47:00|14855.3|14830.3|14855.3|14830.3|14855.3|14830.3|14855.3|14830.3|1
1651744030000|2022-05-05 09:47:10|14855.7|14830.7|14855.9|14830.9|14855.9|14830.9|14855.7|14830.7|0
1651744180000|2022-05-05 09:49:40|14856|14831|14855.9|14830.9|14856|14831|14855.9|14830.9|1
1651744190000|2022-05-05 09:49:50|14847.4|14832.4|14847.4|14832.4|14847.4|14832.4|14847.4|14832.4|0
1651744200000|2022-05-05 09:50:00|14846.4|14831.4|14846.4|14831.4|14846.4|14831.4|14846.4|14831.4|0
1651744210000|2022-05-05 09:50:10|14845.9|14830.9|14845.9|14830.9|14845.9|14830.9|14845.9|14830.9|1
1651744230000|2022-05-05 09:50:30|14845.8|14830.8|14841.4|14826.4|14845.8|14830.8|14841.4|14826.4|1
1651744240000|2022-05-05 09:50:40|14841.2|14826.2|14838.1|14823.1|14841.2|14826.2|14838.1|14823.1|1
1651744270000|2022-05-05 09:51:10|14838.3|14823.3|14838.3|14823.3|14838.3|14823.3|14838.3|14823.3|0
1651744280000|2022-05-05 09:51:20|14838.7|14823.7|14838.7|14823.7|14838.7|14823.7|14838.7|14823.7|0
1651744290000|2022-05-05 09:51:30|14839.1|14824.1|14839.1|14824.1|14839.1|14824.1|14839.1|14824.1|0
1651744300000|2022-05-05 09:51:40|14839.5|14824.5|14839.1|14824.1|14839.5|14824.5|14839.1|14824.1|1
1651744320000|2022-05-05 09:52:00|14837|14822|14837|14822|14837|14822|14837|14822|1
1651744340000|2022-05-05 09:52:20|14835.7|14820.7|14834.7|14819.7|14835.7|14820.7|14834.7|14819.7|3
1651744430000|2022-05-05 09:53:50|14835.5|14820.5|14843.2|14818.2|14843.2|14820.5|14835.5|14818.2|1
1651744530000|2022-05-05 09:55:30|||||||||1
1651744540000|2022-05-05 09:55:40|14843.1|14818.1|14843.1|14818.1|14843.1|14818.1|14843.1|14818.1|1
1651744550000|2022-05-05 09:55:50|14846.3|14821.3|14846.3|14821.3|14846.3|14821.3|14846.3|14821.3|0
1651744570000|2022-05-05 09:56:10|14846.2|14821.2|14846.2|14821.2|14846.2|14821.2|14846.2|14821.2|1
1651744610000|2022-05-05 09:56:50|14840|14825|14839.4|14824.4|14840|14825|14839.4|14824.4|0
1651744630000|2022-05-05 09:57:10|14839.1|14824.1|14839.1|14824.1|14839.1|14824.1|14839.1|14824.1|2
1651744650000|2022-05-05 09:57:30|14839|14824|14839|14824|14839|14824|14839|14824|0
1651744660000|2022-05-05 09:57:40|14839.4|14824.4|14839.4|14824.4|14839.4|14824.4|14839.4|14824.4|0
1651744700000|2022-05-05 09:58:20|14838|14823|14838|14823|14838|14823|14838|14823|0
1651744710000|2022-05-05 09:58:30|14839.4|14824.4|14839.4|14824.4|14839.4|14824.4|14839.4|14824.4|0
1651744720000|2022-05-05 09:58:40|14839.3|14824.3|14839.3|14824.3|14839.3|14824.3|14839.3|14824.3|0
1651744740000|2022-05-05 09:59:00|14839.4|14824.4|14839.4|14824.4|14839.4|14824.4|14839.4|14824.4|0
1651744790000|2022-05-05 09:59:50|14839|14824|14838.9|14823.9|14839|14824|14838.9|14823.9|0
1651744800000|2022-05-05 10:00:00|14838.5|14823.5|14837.1|14822.1|14838.5|14823.5|14837.1|14822.1|3
1651744850000|2022-05-05 10:00:50|14837.5|14822.5|14837.5|14822.5|14837.5|14822.5|14837.5|14822.5|0
1651744920000|2022-05-05 10:02:00|14838.4|14823.4|14838.4|14823.4|14838.4|14823.4|14838.4|14823.4|1
1651744930000|2022-05-05 10:02:10|14838|14823|14838|14823|14838|14823|14838|14823|1
1651744940000|2022-05-05 10:02:20|14838.4|14823.4|14838.5|14823.5|14838.5|14823.5|14838.4|14823.4|0
1651744960000|2022-05-05 10:02:40|14838.8|14823.8|14839|14824|14839|14824|14838.8|14823.8|0
1651744980000|2022-05-05 10:03:00|14838.9|14823.9|14838.9|14823.9|14838.9|14823.9|14838.9|14823.9|0
1651744990000|2022-05-05 10:03:10|14838.6|14823.6|14838.9|14823.9|14838.9|14823.9|14838.4|14823.4|1
1651745080000|2022-05-05 10:04:40|14840.1|14825.1|14840.3|14825.3|14840.3|14825.3|14840.1|14825.1|0
1651745120000|2022-05-05 10:05:20|14841.8|14826.8|14842.3|14827.3|14842.3|14827.3|14841.8|14826.8|0
1651745150000|2022-05-05 10:05:50|14843|14828|14843.3|14828.3|14843.3|14828.3|14843|14828|2
1651745170000|2022-05-05 10:06:10|14843.2|14828.2|14843.2|14828.2|14843.2|14828.2|14843.2|14828.2|0
1651745230000|2022-05-05 10:07:10|14845.2|14830.2|14845.2|14830.2|14845.2|14830.2|14845.2|14830.2|3
1651745310000|2022-05-05 10:08:30|14845.1|14830.1|14845.5|14830.5|14845.5|14830.5|14845.1|14830.1|1
1651745440000|2022-05-05 10:10:40|14856.2|14841.2|14856.2|14841.2|14856.2|14841.2|14856.2|14841.2|2
1651745530000|2022-05-05 10:12:10|||||||||4
1651745550000|2022-05-05 10:12:30|14856.1|14841.1|14856.1|14841.1|14856.1|14841.1|14856.1|14841.1|0
1651745610000|2022-05-05 10:13:30|14856|14841|14857.5|14832.5|14857.5|14841|14856|14832.5|1
1651745630000|2022-05-05 10:13:50|14857.4|14832.4|14856.2|14831.2|14857.4|14832.4|14856.2|14831.2|1
1651745640000|2022-05-05 10:14:00|14856.6|14831.6|14856.6|14831.6|14856.6|14831.6|14856.6|14831.6|1
1651745650000|2022-05-05 10:14:10|14856.5|14831.5|14852.7|14837.7|14856.5|14837.7|14852.7|14831.5|2
1651745660000|2022-05-05 10:14:20|14853.1|14838.1|14853.1|14838.1|14853.1|14838.1|14853.1|14838.1|0
1651745680000|2022-05-05 10:14:40|14853.5|14838.5|14853.5|14838.5|14853.5|14838.5|14853.5|14838.5|0
1651745700000|2022-05-05 10:15:00|14853.4|14838.4|14853.4|14838.4|14853.4|14838.4|14853.4|14838.4|0
1651745910000|2022-05-05 10:18:30|14853.3|14838.3|14853.3|14838.3|14853.3|14838.3|14853.3|14838.3|0
1651745970000|2022-05-05 10:19:30|14856.4|14831.4|14856.4|14831.4|14856.4|14831.4|14856.4|14831.4|1
1651745980000|2022-05-05 10:19:40|14853.3|14838.3|14853.3|14838.3|14853.3|14838.3|14853.3|14838.3|0
1651746020000|2022-05-05 10:20:20|14858.4|14843.4|14855.9|14840.9|14858.4|14843.4|14855.3|14840.3|1
1651746040000|2022-05-05 10:20:40|||||||||1
1651746060000|2022-05-05 10:21:00|14855.8|14840.8|14855.8|14840.8|14855.8|14840.8|14855.8|14840.8|0
1651746110000|2022-05-05 10:21:50|14860.1|14845.1|14860.1|14845.1|14860.1|14845.1|14860.1|14845.1|0
1651746130000|2022-05-05 10:22:10|||||||||5
1651746160000|2022-05-05 10:22:40|14860.5|14845.5|14860.5|14845.5|14860.5|14845.5|14860.5|14845.5|0
1651746180000|2022-05-05 10:23:00|14870.6|14845.6|14870.6|14845.6|14870.6|14845.6|14870.6|14845.6|1
1651746190000|2022-05-05 10:23:10|14871|14846|14871|14846|14871|14846|14871|14846|0
1651746200000|2022-05-05 10:23:20|14871.7|14846.7|14871.7|14846.7|14871.7|14846.7|14871.7|14846.7|1
1651746230000|2022-05-05 10:23:50|14872.5|14847.5|14872.5|14847.5|14872.5|14847.5|14872.5|14847.5|0
1651746270000|2022-05-05 10:24:30|14879.9|14842.4|14879.9|14842.4|14879.9|14842.4|14879.9|14842.4|1
1651746290000|2022-05-05 10:24:50|14874.5|14859.5|14876.7|14861.7|14876.7|14861.7|14874.5|14859.5|0
1651746430000|2022-05-05 10:27:10|||||||||3
1651746440000|2022-05-05 10:27:20|14874.4|14849.4|14875.8|14860.8|14883.1|14860.8|14874.4|14845.6|1
1651746620000|2022-05-05 10:30:20|14900.2|14862.7|14900.2|14862.7|14900.2|14862.7|14900.2|14862.7|2
1651746630000|2022-05-05 10:30:30|14900.8|14863.3|14900.8|14863.3|14900.8|14863.3|14900.8|14863.3|0
1651746640000|2022-05-05 10:30:40|14916.9|14879.4|14916.5|14879|14916.9|14879.4|14916.5|14879|1
1651746660000|2022-05-05 10:31:00|14909.9|14894.9|14909.9|14894.9|14909.9|14894.9|14909.9|14894.9|0
1651746670000|2022-05-05 10:31:10|14911.3|14896.3|14916.6|14901.6|14920.2|14901.6|14911.3|14895.2|5
1651746690000|2022-05-05 10:31:30|14916.4|14901.4|14916.2|14901.2|14916.8|14901.8|14916.2|14901.2|1
1651746710000|2022-05-05 10:31:50|14923.6|14898.6|14924.4|14899.4|14930.2|14899.4|14923.6|14892.7|0
1651746740000|2022-05-05 10:32:20|14924.1|14899.1|14926.5|14889|14926.5|14899.1|14924.1|14887.4|3
1651746750000|2022-05-05 10:32:30|14927.5|14890|14927.5|14890|14927.5|14890|14927.5|14890|1
1651746770000|2022-05-05 10:32:50|14926.4|14888.9|14926.4|14888.9|14926.4|14888.9|14926.4|14888.9|1
1651746780000|2022-05-05 10:33:00|14926.5|14889|14920.7|14905.7|14926.5|14905.7|14920.7|14888.6|2
1651746790000|2022-05-05 10:33:10|14922.3|14907.3|14922.3|14907.3|14922.3|14907.3|14922.3|14907.3|1
1651746800000|2022-05-05 10:33:20|||||||||1
1651746860000|2022-05-05 10:34:20|14927.7|14890.2|14927.7|14890.2|14927.7|14890.2|14927.7|14890.2|1
1651746870000|2022-05-05 10:34:30|14926.1|14888.6|14923.5|14886|14926.1|14888.6|14923.5|14886|0
1651746880000|2022-05-05 10:34:40|14921|14883.5|14924|14886.5|14924|14886.5|14921|14883.5|2
1651746930000|2022-05-05 10:35:30|14924.4|14886.9|14924.4|14886.9|14924.4|14886.9|14924.4|14886.9|1
1651746940000|2022-05-05 10:35:40|14924.5|14887|14924.5|14887|14924.5|14887|14924.5|14887|0
1651746950000|2022-05-05 10:35:50|14925|14887.5|14925|14887.5|14925|14887.5|14925|14887.5|0
1651746980000|2022-05-05 10:36:20|||||||||1
1651747030000|2022-05-05 10:37:10|14925.4|14887.9|14925.5|14888|14925.5|14888|14925.4|14887.9|2
1651747040000|2022-05-05 10:37:20|14926|14888.5|14926|14888.5|14926|14888.5|14926|14888.5|0
1651747050000|2022-05-05 10:37:30|14926.5|14889|14926.5|14889|14926.5|14889|14926.5|14889|0
1651747060000|2022-05-05 10:37:40|14926|14888.5|14919.9|14894.9|14927|14894.9|14919.9|14888.5|2
1651747070000|2022-05-05 10:37:50|14920.3|14895.3|14920.4|14895.4|14920.4|14895.4|14920.3|14895.3|0
1651747080000|2022-05-05 10:38:00|14920.9|14895.9|14920.9|14895.9|14920.9|14895.9|14920.9|14895.9|0
1651747090000|2022-05-05 10:38:10|14921.3|14896.3|14921.4|14896.4|14921.4|14896.4|14921.3|14896.3|0
1651747200000|2022-05-05 10:40:00|14921.1|14896.1|14921.1|14896.1|14921.1|14896.1|14921.1|14896.1|0
1651747330000|2022-05-05 10:42:10|14917.3|14879.8|14920.8|14883.3|14920.8|14883.3|14917.2|14879.7|13
1651747340000|2022-05-05 10:42:20|14919.7|14894.7|14919.7|14894.7|14919.7|14894.7|14919.7|14894.7|0
1651747350000|2022-05-05 10:42:30|14921.1|14896.1|14921.1|14896.1|14921.1|14896.1|14921.1|14896.1|0
1651747410000|2022-05-05 10:43:30|14921|14896|14921|14896|14921|14896|14921|14896|0
1651747560000|2022-05-05 10:46:00|14915.2|14900.2|14915.2|14900.2|14915.2|14900.2|14915.2|14900.2|0
1651747570000|2022-05-05 10:46:10|14919.2|14881.7|14919.3|14881.8|14919.3|14881.8|14919.2|14881.7|2
1651747580000|2022-05-05 10:46:20|14911.4|14886.4|14911.4|14886.4|14911.4|14886.4|14911.4|14886.4|0
1651747590000|2022-05-05 10:46:30|14911.6|14886.6|14911.6|14886.6|14911.6|14886.6|14911.6|14886.6|0
1651747600000|2022-05-05 10:46:40|14911.5|14886.5|14911.5|14886.5|14911.5|14886.5|14911.5|14886.5|0
1651747620000|2022-05-05 10:47:00|14909.8|14884.8|14905.5|14868|14910.3|14885.3|14905.5|14868|6
1651747630000|2022-05-05 10:47:10|14904.7|14867.2|14904.7|14867.2|14904.7|14867.2|14904.7|14867.2|0
1651747650000|2022-05-05 10:47:30|14904.8|14867.3|14904.8|14867.3|14904.8|14873.9|14898.9|14867.3|0
1651747680000|2022-05-05 10:48:00|14897.7|14872.7|14897.7|14872.7|14897.7|14872.7|14897.7|14872.7|0
1651747690000|2022-05-05 10:48:10|14897.6|14872.6|14897.6|14872.6|14897.6|14872.6|14897.6|14872.6|0
1651747700000|2022-05-05 10:48:20|14898|14873|14898|14873|14898|14873|14898|14873|3
1651747720000|2022-05-05 10:48:40|14897.9|14872.9|14897.9|14872.9|14897.9|14872.9|14897.9|14872.9|0
1651747810000|2022-05-05 10:50:10|14897.8|14872.8|14897.8|14872.8|14897.8|14872.8|14897.8|14872.8|0
1651747880000|2022-05-05 10:51:20|14891.2|14876.2|14890.5|14875.5|14891.2|14876.2|14890.5|14875.5|0
1651747890000|2022-05-05 10:51:30|14890|14875|14890|14875|14890|14875|14890|14875|0
1651747920000|2022-05-05 10:52:00|14889.5|14874.5|14889.5|14874.5|14889.5|14874.5|14889.5|14874.5|0
1651747930000|2022-05-05 10:52:10|14877.3|14862.3|14880.1|14865.1|14880.1|14865.1|14877.3|14862.3|4
1651747980000|2022-05-05 10:53:00|14880.4|14865.4|14879.3|14864.3|14880.4|14865.4|14879.3|14864.3|3
1651748010000|2022-05-05 10:53:30|14878.9|14863.9|14879.3|14864.3|14879.3|14864.3|14878.9|14863.9|0
1651748040000|2022-05-05 10:54:00|14879.2|14864.2|14879.2|14864.2|14879.2|14864.2|14879.2|14864.2|0
1651748060000|2022-05-05 10:54:20|||||||||1
1651748200000|2022-05-05 10:56:40|||||||||2
1651748220000|2022-05-05 10:57:00|14878.8|14863.8|14875.9|14850.9|14878.8|14863.8|14875.9|14850.9|3
1651748230000|2022-05-05 10:57:10|14875.5|14850.5|14881.4|14843.9|14881.4|14850.5|14875.5|14843.9|2
1651748260000|2022-05-05 10:57:40|14836.5|14821.5|14835|14820|14836.5|14821.5|14835|14820|20
1651748270000|2022-05-05 10:57:50|14843.1|14805.6|14840.1|14802.6|14843.1|14805.6|14839|14801.5|1
1651748320000|2022-05-05 10:58:40|14840.7|14803.2|14840.7|14803.2|14840.7|14803.2|14840.7|14803.2|0
1651748330000|2022-05-05 10:58:50|14841|14803.5|14841|14803.5|14841|14803.5|14841|14803.5|0
1651748350000|2022-05-05 10:59:10|||||||||1
1651748360000|2022-05-05 10:59:20|14841.8|14804.3|14841.8|14804.3|14841.8|14804.3|14841.8|14804.3|0
1651748370000|2022-05-05 10:59:30|14842.2|14804.7|14842.2|14804.7|14842.2|14811.3|14836.3|14804.7|0
1651748380000|2022-05-05 10:59:40|14836.3|14811.3|14836.3|14811.3|14836.3|14811.3|14836.3|14811.3|0
1651748400000|2022-05-05 11:00:00|14841.8|14804.3|14838.8|14801.3|14841.8|14804.3|14838.8|14801.3|19
1651748450000|2022-05-05 11:00:50|14838|14800.5|14838|14800.5|14838|14800.5|14838|14800.5|0
1651748510000|2022-05-05 11:01:50|14836.4|14798.9|14827.8|14802.8|14836.4|14802.8|14827.8|14795.8|5
1651748520000|2022-05-05 11:02:00|14833.3|14795.8|14827.8|14802.8|14833.3|14802.8|14827.8|14795.8|1
1651748530000|2022-05-05 11:02:10|14828.2|14803.2|14824.5|14787|14828.2|14803.2|14804.7|14787|15
1651748540000|2022-05-05 11:02:20|14827.7|14790.2|14827.7|14790.2|14827.7|14790.2|14827.7|14790.2|0
1651748550000|2022-05-05 11:02:30|14827.4|14789.9|14827.5|14790|14827.9|14790.4|14827.4|14789.9|0
1651748560000|2022-05-05 11:02:40|14827.8|14790.3|14828|14790.5|14828|14790.5|14827.5|14790|0
1651748570000|2022-05-05 11:02:50|14827.6|14790.1|14817|14792|14828|14792|14817|14790.1|0
1651748580000|2022-05-05 11:03:00|14814.8|14789.8|14814.8|14789.8|14814.8|14789.8|14814.8|14789.8|0
1651748590000|2022-05-05 11:03:10|14815.1|14790.1|14816.9|14791.9|14816.9|14791.9|14815.1|14790.1|1
1651748630000|2022-05-05 11:03:50|14817.2|14792.2|14809.3|14794.3|14817.2|14794.3|14809.3|14792.2|0
1651748640000|2022-05-05 11:04:00|14809.2|14794.2|14809.2|14794.2|14809.2|14794.2|14809.2|14794.2|0
1651748680000|2022-05-05 11:04:40|||||||||1
1651748700000|2022-05-05 11:05:00|||||||||1
1651748770000|2022-05-05 11:06:10|14807.2|14792.2|14807.2|14792.2|14807.2|14792.2|14807.2|14792.2|0
1651748780000|2022-05-05 11:06:20|14806.4|14791.4|14804.8|14789.8|14806.4|14791.4|14804.8|14789.8|2
1651748820000|2022-05-05 11:07:00|14805|14790|14806.3|14791.3|14806.3|14791.3|14805|14790|0
1651748840000|2022-05-05 11:07:20|14806.7|14791.7|14807.1|14792.1|14807.1|14792.1|14806.3|14791.3|0
1651748850000|2022-05-05 11:07:30|14824.6|14787.1|14824.6|14787.1|14824.6|14787.1|14824.6|14787.1|2
1651748860000|2022-05-05 11:07:40|14824.2|14786.7|14820.7|14795.7|14824.2|14795.7|14820.3|14786.7|0
1651748870000|2022-05-05 11:07:50|14820.3|14795.3|14820.3|14795.3|14820.3|14795.3|14820.3|14795.3|2
1651748890000|2022-05-05 11:08:10|14820.7|14795.7|14820.7|14795.7|14820.7|14795.7|14820.7|14795.7|0
1651748920000|2022-05-05 11:08:40|14820.6|14795.6|14820.6|14795.6|14820.6|14795.6|14820.6|14795.6|0
1651748960000|2022-05-05 11:09:20|14811.7|14796.7|14811.7|14796.7|14811.7|14796.7|14811.7|14796.7|0
1651749000000|2022-05-05 11:10:00|14811.3|14796.3|14811.3|14796.3|14811.3|14796.3|14811.3|14796.3|4
1651749010000|2022-05-05 11:10:10|14808.6|14793.6|14808.6|14793.6|14808.6|14793.6|14808.6|14793.6|4
1651749060000|2022-05-05 11:11:00|14808.5|14793.5|14808.5|14793.5|14808.5|14793.5|14808.5|14793.5|0
1651749140000|2022-05-05 11:12:20|14808.9|14793.9|14808.9|14793.9|14808.9|14793.9|14808.9|14793.9|0
1651749190000|2022-05-05 11:13:10|14808.5|14793.5|14808.5|14793.5|14808.5|14793.5|14808.5|14793.5|0
1651749230000|2022-05-05 11:13:50|||||||||2
1651749240000|2022-05-05 11:14:00|14808.1|14793.1|14807.3|14792.3|14808.1|14793.1|14807.3|14792.3|0
1651749260000|2022-05-05 11:14:20|14806.1|14791.1|14806|14791|14806.1|14791.1|14806|14791|3
1651749280000|2022-05-05 11:14:40|14805.4|14790.4|14780.6|14755.6|14805.4|14790.4|14767.8|14752.8|52
1651749290000|2022-05-05 11:14:50|14781|14756|14780.7|14755.7|14781.1|14756.1|14780.4|14755.4|8
1651749300000|2022-05-05 11:15:00|14780.4|14755.4|14780.7|14755.7|14780.7|14755.7|14780.4|14755.4|4
1651749310000|2022-05-05 11:15:10|14780.4|14755.4|14761.4|14746.4|14780.7|14758.8|14761.3|14746.3|5
1651749320000|2022-05-05 11:15:20|14761.3|14746.3|14776.6|14751.6|14776.6|14751.6|14761.3|14746.3|12
1651749330000|2022-05-05 11:15:30|14777.1|14752.1|14776.7|14751.7|14777.1|14757.5|14765.8|14750.8|6
1651749340000|2022-05-05 11:15:40|14772.1|14757.1|14763.7|14748.7|14776.7|14757.1|14763.7|14748.7|7
1651749350000|2022-05-05 11:15:50|14762.9|14747.9|14763.3|14748.3|14766.1|14751.1|14762.8|14747.8|4
1651749360000|2022-05-05 11:16:00|14762.9|14747.9|14762.9|14747.9|14765.7|14750.7|14762.2|14747.2|12
1651749370000|2022-05-05 11:16:10|14763.3|14748.3|14765.7|14750.7|14766.8|14751.8|14763.3|14748.3|3
1651749380000|2022-05-05 11:16:20|14766.4|14751.4|14757.2|14719.7|14766.4|14751.4|14754.1|14719.7|7
1651749390000|2022-05-05 11:16:30|14757.6|14720.1|14750|14712.5|14757.6|14720.1|14748.3|14710.8|5
1651749400000|2022-05-05 11:16:40|14750.4|14712.9|14753.9|14716.4|14753.9|14716.4|14750.4|14712.9|2
1651749410000|2022-05-05 11:16:50|14757.1|14719.6|14757.1|14719.6|14757.1|14719.6|14757.1|14719.6|0
1651749420000|2022-05-05 11:17:00|14752.8|14715.3|14756.6|14719.1|14756.6|14719.1|14751.1|14713.6|1
1651749430000|2022-05-05 11:17:10|14756.5|14719|14756.5|14719|14756.5|14719|14756.5|14719|0
1651749440000|2022-05-05 11:17:20|14755.5|14718|14755.4|14717.9|14755.5|14718|14751.6|14714.1|1
1651749450000|2022-05-05 11:17:30|14755.3|14717.8|14755.3|14717.8|14755.3|14717.8|14755.3|14717.8|2
1651749460000|2022-05-05 11:17:40|14756.5|14719|14756.5|14719|14756.5|14719|14756.5|14719|3
1651749470000|2022-05-05 11:17:50|14754.6|14717.1|14754.6|14717.1|14754.6|14717.1|14754.6|14717.1|4
1651749480000|2022-05-05 11:18:00|14754.9|14717.4|14723.5|14686|14754.9|14717.4|14720.4|14682.9|61
1651749490000|2022-05-05 11:18:10|14722.3|14684.8|14725|14687.5|14725|14687.5|14716.8|14679.3|2
1651749500000|2022-05-05 11:18:20|14723|14685.5|14721.8|14684.3|14725|14697.6|14720.7|14683.2|8
1651749510000|2022-05-05 11:18:30|14719.6|14682.1|14709.4|14694.4|14724.2|14694.4|14707.3|14682.1|3
1651749520000|2022-05-05 11:18:40|14713.7|14698.7|14724.2|14686.7|14724.2|14698.7|14713.7|14686.7|3
1651749530000|2022-05-05 11:18:50|14709.9|14694.9|14716.5|14701.5|14724.2|14701.5|14709.4|14686.7|1
1651749540000|2022-05-05 11:19:00|14718.1|14703.1|14716.9|14691.9|14726.1|14703.1|14716.9|14687.1|1
1651749550000|2022-05-05 11:19:10|14716.7|14691.7|14709.7|14694.7|14716.7|14694.7|14709.7|14691.7|0
1651749560000|2022-05-05 11:19:20|14708.6|14693.6|14711.6|14696.6|14711.6|14696.6|14708.6|14693.6|5
1651749570000|2022-05-05 11:19:30|14711.5|14696.5|14712.1|14697.1|14716.1|14701.1|14711.5|14696.5|1
1651749580000|2022-05-05 11:19:40|14712.9|14697.9|14712.9|14697.9|14712.9|14697.9|14712.9|14697.9|1
1651749600000|2022-05-05 11:20:00|14712.1|14697.1|14703.9|14688.9|14712.1|14697.1|14703.9|14685.9|3
1651749640000|2022-05-05 11:20:40|14702.6|14687.6|14703.1|14688.1|14703.1|14688.1|14702.6|14687.6|2
1651749660000|2022-05-05 11:21:00|14702.9|14687.9|14710.4|14685.4|14710.4|14688.4|14702.9|14685.3|2
1651749670000|2022-05-05 11:21:10|14710.9|14685.9|14710.9|14685.9|14710.9|14685.9|14710.9|14685.9|1
1651749680000|2022-05-05 11:21:20|||||||||1
1651749690000|2022-05-05 11:21:30|14710.8|14685.8|14710.8|14685.8|14710.8|14685.8|14710.8|14685.8|1
1651749700000|2022-05-05 11:21:40|14710.9|14695.9|14722.6|14685.1|14722.6|14701.8|14710.9|14685.1|3
1651749710000|2022-05-05 11:21:50|14722.8|14685.3|14719|14704|14722.8|14704|14719|14685.3|1
1651749720000|2022-05-05 11:22:00|14717.5|14702.5|14722.5|14685|14722.5|14702.5|14717.5|14685|1
1651749730000|2022-05-05 11:22:10|||||||||1
1651749740000|2022-05-05 11:22:20|||||||||1
1651749750000|2022-05-05 11:22:30|14721.7|14684.2|14721.7|14684.2|14721.7|14684.2|14721.7|14684.2|2
1651749760000|2022-05-05 11:22:40|14720.9|14683.4|14720.9|14683.4|14720.9|14683.4|14719.9|14682.4|1
1651749770000|2022-05-05 11:22:50|14720.8|14683.3|14726.6|14689.1|14726.6|14689.1|14720.8|14683.3|3
1651749780000|2022-05-05 11:23:00|14727.4|14689.9|14728.2|14690.7|14728.2|14690.7|14727.4|14689.9|1
1651749790000|2022-05-05 11:23:10|14728.1|14690.6|14726.8|14689.3|14728.1|14690.6|14726.8|14689.3|1
1651749800000|2022-05-05 11:23:20|14727.2|14689.7|14749|14711.5|14749|14711.5|14727.2|14689.7|3
1651749810000|2022-05-05 11:23:30|14740.4|14715.4|14742.5|14705|14742.5|14716.3|14729.5|14704.5|2
1651749820000|2022-05-05 11:23:40|14734.6|14709.6|14734.3|14709.3|14734.6|14713.2|14728.2|14708.8|1
1651749830000|2022-05-05 11:23:50|14734.2|14709.2|14730.1|14715.1|14734.2|14715.1|14728.5|14709.2|0
1651749840000|2022-05-05 11:24:00|14730|14715|14732.7|14717.7|14736.2|14721.2|14730|14715|2
1651749850000|2022-05-05 11:24:10|14733.2|14718.2|14748|14723|14748|14723.5|14733.2|14718.2|0
1651749860000|2022-05-05 11:24:20|14751.6|14736.6|14772.5|14747.5|14774.4|14747.5|14751.6|14736.5|2
1651749870000|2022-05-05 11:24:30|14773.3|14748.3|14785.2|14747.7|14786.2|14748.7|14773.3|14747.7|2
1651749880000|2022-05-05 11:24:40|14785.9|14748.4|14784.7|14747.2|14785.9|14748.4|14784.7|14747.2|1
1651749900000|2022-05-05 11:25:00|14785.8|14748.3|14780.1|14755.1|14785.8|14755.1|14779.2|14747.5|0
1651749910000|2022-05-05 11:25:10|14774.2|14759.2|14774.2|14759.2|14774.2|14759.2|14773.4|14758.4|0
1651749920000|2022-05-05 11:25:20|||||||||1
1651749930000|2022-05-05 11:25:30|14776.9|14761.9|14775.9|14750.9|14777.7|14762.7|14775.9|14750.9|6
1651749990000|2022-05-05 11:26:30|14775.4|14750.4|14775.4|14750.4|14775.9|14760.9|14775.4|14750.4|1
1651750020000|2022-05-05 11:27:00|14776.3|14761.3|14776.3|14761.3|14776.3|14761.3|14776.3|14761.3|0
1651750030000|2022-05-05 11:27:10|14774.9|14737.4|14773.9|14736.4|14774.9|14740.3|14755|14736.4|4
1651750040000|2022-05-05 11:27:20|14774.7|14737.2|14774.8|14737.3|14774.8|14737.3|14774.7|14737.2|0
1651750060000|2022-05-05 11:27:40|14775.4|14737.9|14775.4|14737.9|14775.4|14737.9|14775.4|14737.9|0
1651750110000|2022-05-05 11:28:30|14775.6|14738.1|14775.6|14738.1|14775.6|14738.1|14775.6|14738.1|0
1651750120000|2022-05-05 11:28:40|14775.7|14738.2|14775.7|14738.2|14775.7|14738.2|14775.7|14738.2|0
1651750130000|2022-05-05 11:28:50|14774.9|14737.4|14774.1|14736.6|14774.9|14737.4|14774.1|14736.6|0
1651750140000|2022-05-05 11:29:00|||||||||1
1651750150000|2022-05-05 11:29:10|14767.1|14742.1|14767.1|14742.1|14767.1|14742.1|14767.1|14742.1|0
1651750170000|2022-05-05 11:29:30|14766.8|14741.8|14766.8|14741.8|14766.8|14741.8|14766.8|14741.8|0
1651750180000|2022-05-05 11:29:40|14766.6|14741.6|14766.6|14741.6|14766.6|14741.6|14766.6|14741.6|0
1651750190000|2022-05-05 11:29:50|14765.6|14740.6|14765.2|14740.2|14765.6|14740.6|14765.2|14740.2|0
1651750200000|2022-05-05 11:30:00|14758.1|14743.1|14739.7|14724.7|14758.1|14743.1|14739.5|14721.8|3
1651750210000|2022-05-05 11:30:10|14739.8|14724.8|14741.9|14716.9|14741.9|14724.8|14738.7|14716.9|0
1651750230000|2022-05-05 11:30:30|14746.6|14709.1|14739.2|14714.2|14746.6|14714.2|14739.2|14709.1|0
1651750240000|2022-05-05 11:30:40|14738.2|14713.2|14738.2|14713.2|14738.2|14713.2|14738.2|14713.2|0
1651750250000|2022-05-05 11:30:50|14737.8|14712.8|14737.6|14712.6|14737.8|14712.8|14737.6|14712.6|0
1651750270000|2022-05-05 11:31:10|14734.2|14719.2|14734.2|14719.2|14734.2|14719.2|14734.2|14719.2|0
1651750290000|2022-05-05 11:31:30|14735.8|14720.8|14734.2|14719.2|14738.5|14723.5|14734.2|14719.2|2
1651750300000|2022-05-05 11:31:40|14733.4|14718.4|14733.2|14718.2|14733.4|14718.4|14733.2|14718.2|0
1651750310000|2022-05-05 11:31:50|14732.4|14717.4|14732.7|14717.7|14732.7|14717.7|14732.2|14717.2|0
1651750320000|2022-05-05 11:32:00|14730.7|14715.7|14732.1|14717.1|14732.1|14717.1|14728.7|14713.7|2
1651750330000|2022-05-05 11:32:10|14730.8|14715.8|14730.8|14715.8|14730.8|14715.8|14730.8|14715.8|10
1651750380000|2022-05-05 11:33:00|||||||||1
1651750390000|2022-05-05 11:33:10|14732.8|14717.8|14733.3|14718.3|14733.3|14718.3|14732.8|14717.8|0
1651750410000|2022-05-05 11:33:30|14733.7|14718.7|14734.8|14719.8|14734.8|14719.8|14733.7|14718.7|0
1651750420000|2022-05-05 11:33:40|14735.3|14720.3|14736.3|14721.3|14736.3|14721.3|14735.3|14720.3|0
1651750430000|2022-05-05 11:33:50|14741|14726|14742|14727|14742|14727|14741|14726|3
1651750440000|2022-05-05 11:34:00|14741.9|14726.9|14741|14726|14741.9|14726.9|14741|14726|3
1651750450000|2022-05-05 11:34:10|14741.8|14726.8|14742|14727|14742|14727|14741.8|14726.8|0
1651750460000|2022-05-05 11:34:20|14743.2|14728.2|14744.2|14729.2|14744.2|14729.2|14743.2|14728.2|0
1651750470000|2022-05-05 11:34:30|14744.4|14729.4|14746.8|14731.8|14746.8|14731.8|14744.4|14729.4|1
1651750480000|2022-05-05 11:34:40|14752.2|14737.2|14758|14733|14758|14737.2|14752.2|14732.6|1
1651750490000|2022-05-05 11:34:50|14758.8|14733.8|14759|14734|14759|14734|14758.8|14733.8|0
1651750510000|2022-05-05 11:35:10|14758.2|14733.2|14757.8|14732.8|14758.2|14733.2|14757.8|14732.8|3
1651750520000|2022-05-05 11:35:20|14755.9|14730.9|14753.9|14728.9|14755.9|14735.1|14748.9|14728.9|0
1651750630000|2022-05-05 11:37:10|14745.7|14730.7|14744.9|14729.9|14745.7|14730.7|14744.9|14729.9|0
1651750640000|2022-05-05 11:37:20|14745.6|14730.6|14762.3|14737.3|14762.3|14737.3|14745.6|14730.6|2
1651750650000|2022-05-05 11:37:30|14763.1|14738.1|14758.8|14743.8|14763.3|14743.8|14758.8|14737.8|0
1651750670000|2022-05-05 11:37:50|14765.4|14740.4|14765|14740|14765.4|14740.4|14765|14740|0
1651750680000|2022-05-05 11:38:00|14764.9|14739.9|14765.9|14740.9|14765.9|14740.9|14764.9|14739.9|0
1651750690000|2022-05-05 11:38:10|14766.5|14741.5|14766.5|14741.5|14766.5|14741.5|14766.5|14741.5|0
1651750740000|2022-05-05 11:39:00|14766.4|14741.4|14766.4|14741.4|14766.4|14741.4|14766.4|14741.4|0
1651750750000|2022-05-05 11:39:10|14762.9|14747.9|14769.1|14744.1|14769.1|14747.9|14762.9|14744.1|0
1651750780000|2022-05-05 11:39:40|14769.6|14754.6|14776.7|14761.7|14780.9|14761.7|14769.6|14754.6|0
1651750790000|2022-05-05 11:39:50|14777.9|14762.9|14779.3|14764.3|14779.4|14764.4|14777.9|14762.9|0
1651750800000|2022-05-05 11:40:00|14779.4|14764.4|14768.2|14753.2|14790.9|14764.4|14768.2|14748.9|4
1651750810000|2022-05-05 11:40:10|14767.6|14752.6|14774.8|14759.8|14774.8|14759.8|14767.6|14752.6|1
1651750830000|2022-05-05 11:40:30|14775.1|14760.1|14775.1|14760.1|14775.1|14760.1|14775.1|14760.1|0
1651750880000|2022-05-05 11:41:20|14778|14753|14778|14753|14778|14753|14778|14753|0
1651750910000|2022-05-05 11:41:50|14777.8|14752.8|14777.8|14752.8|14777.8|14752.8|14777.8|14752.8|1
1651750920000|2022-05-05 11:42:00|14778|14753|14778|14753|14778|14753|14778|14753|0
1651750940000|2022-05-05 11:42:20|14780.4|14755.4|14780.8|14755.8|14780.8|14755.8|14780.4|14755.4|0
1651750960000|2022-05-05 11:42:40|14781.3|14756.3|14777.3|14762.3|14781.3|14762.3|14776.8|14756.3|0
1651750970000|2022-05-05 11:42:50|14777.7|14762.7|14778.4|14763.4|14778.4|14763.4|14777.7|14762.7|0
1651751010000|2022-05-05 11:43:30|14778.9|14753.9|14780.4|14765.4|14780.4|14765.4|14774.7|14752.7|2
1651751030000|2022-05-05 11:43:50|14779.8|14764.8|14782.4|14757.4|14782.4|14764.8|14779.8|14757.4|1
1651751040000|2022-05-05 11:44:00|14787.1|14749.6|14787.7|14750.2|14787.7|14750.2|14786.8|14749.3|2
1651751050000|2022-05-05 11:44:10|14780.4|14765.4|14780.4|14765.4|14780.4|14765.4|14780.4|14765.4|0
1651751070000|2022-05-05 11:44:30|14787.7|14750.2|14787.7|14750.2|14787.7|14750.2|14787.7|14750.2|0
1651751090000|2022-05-05 11:44:50|14786.9|14749.4|14786.9|14749.4|14786.9|14749.4|14786.9|14749.4|1
1651751100000|2022-05-05 11:45:00|14786.7|14749.2|14784.1|14746.6|14786.7|14749.2|14784.1|14746.6|1
1651751140000|2022-05-05 11:45:40|14778.8|14753.8|14781.2|14756.2|14781.2|14756.2|14778.8|14753.8|0
1651751160000|2022-05-05 11:46:00|14785.5|14748|14776.8|14751.8|14785.5|14753.3|14776.8|14747.9|2
1651751170000|2022-05-05 11:46:10|14776.3|14751.3|14776.3|14751.3|14776.3|14751.3|14776.3|14751.3|0
1651751190000|2022-05-05 11:46:30|14775.6|14750.6|14775.6|14750.6|14775.6|14750.6|14775.6|14750.6|0
1651751200000|2022-05-05 11:46:40|14771.7|14756.7|14773.9|14758.9|14773.9|14758.9|14771.7|14756.7|0
1651751210000|2022-05-05 11:46:50|14774.4|14759.4|14774.4|14759.4|14774.9|14759.9|14774.4|14759.4|0
1651751220000|2022-05-05 11:47:00|14776.3|14751.3|14776.3|14751.3|14776.3|14751.3|14776.3|14751.3|4
1651751260000|2022-05-05 11:47:40|14779.4|14754.4|14779.4|14754.4|14779.4|14754.4|14779.4|14754.4|0
1651751270000|2022-05-05 11:47:50|14779.8|14754.8|14779.8|14754.8|14779.8|14754.8|14779.8|14754.8|0
1651751280000|2022-05-05 11:48:00|14779.4|14754.4|14779.4|14754.4|14779.4|14754.4|14779.4|14754.4|2
1651751310000|2022-05-05 11:48:30|14779.8|14754.8|14779.8|14754.8|14779.8|14754.8|14779.8|14754.8|0
1651751320000|2022-05-05 11:48:40|14780.2|14755.2|14780.2|14755.2|14780.2|14755.2|14780.2|14755.2|0
1651751330000|2022-05-05 11:48:50|||||||||1
1651751340000|2022-05-05 11:49:00|14778.6|14753.6|14780.2|14755.2|14780.2|14755.2|14778.6|14753.6|1
1651751350000|2022-05-05 11:49:10|14778.3|14753.3|14778.3|14753.3|14778.3|14753.3|14778.3|14753.3|0
1651751390000|2022-05-05 11:49:50|||||||||1
1651751400000|2022-05-05 11:50:00|14777.5|14752.5|14777.1|14752.1|14777.9|14752.9|14777.1|14752.1|1
1651751410000|2022-05-05 11:50:10|14776.9|14751.9|14776.9|14751.9|14776.9|14751.9|14776.9|14751.9|0
1651751430000|2022-05-05 11:50:30|14776.8|14751.8|14776.5|14751.5|14777.2|14752.2|14776.5|14751.5|1
1651751440000|2022-05-05 11:50:40|14776.2|14751.2|14776.2|14751.2|14776.2|14751.2|14776.2|14751.2|0
1651751460000|2022-05-05 11:51:00|14769.1|14754.1|14768.8|14753.8|14769.1|14754.1|14768.8|14753.8|2
1651751470000|2022-05-05 11:51:10|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|14768.7|14753.7|1
1651751480000|2022-05-05 11:51:20|14778.6|14753.6|14778.6|14753.6|14778.6|14753.6|14778.6|14753.6|8
1651751490000|2022-05-05 11:51:30|14785.8|14760.8|14785.8|14760.8|14785.8|14760.8|14785.8|14760.8|1
1651751510000|2022-05-05 11:51:50|14785.7|14760.7|14785.7|14760.7|14785.7|14760.7|14785.7|14760.7|0
1651751520000|2022-05-05 11:52:00|14785.2|14760.2|14788.9|14751.4|14788.9|14761.7|14785.2|14751.4|2
1651751560000|2022-05-05 11:52:40|14783.1|14768.1|14784.5|14759.5|14790.9|14770.1|14783.1|14752.8|1
1651751570000|2022-05-05 11:52:50|14784.6|14759.6|14784.6|14759.6|14784.6|14759.6|14784.6|14759.6|0
1651751580000|2022-05-05 11:53:00|14789.3|14751.8|14777.3|14762.3|14789.3|14762.3|14777.3|14751.8|2
1651751600000|2022-05-05 11:53:20|14779.8|14754.8|14779.8|14754.8|14779.8|14754.8|14779.8|14754.8|0
1651751610000|2022-05-05 11:53:30|14779.3|14754.3|14789.7|14774.7|14789.7|14774.7|14775.7|14754.3|16
1651751620000|2022-05-05 11:53:40|14791.2|14776.2|14792.6|14777.6|14792.6|14777.6|14791.2|14776.2|0
1651751630000|2022-05-05 11:53:50|14792.5|14777.5|14792.5|14777.5|14792.5|14777.5|14792.5|14777.5|0
1651751640000|2022-05-05 11:54:00|14791.7|14776.7|14791.7|14776.7|14791.7|14776.7|14791.7|14776.7|2
1651751650000|2022-05-05 11:54:10|14795.5|14780.5|14791.6|14776.6|14796.5|14781.5|14791.1|14776.1|1
1651751670000|2022-05-05 11:54:30|14792|14777|14792|14777|14792|14777|14792|14777|0
1651751690000|2022-05-05 11:54:50|14791.6|14776.6|14794.2|14756.7|14794.2|14776.6|14789.9|14756.7|2
1651751700000|2022-05-05 11:55:00|14793.7|14756.2|14785.6|14770.6|14793.7|14773.4|14785.6|14756.1|2
1651751710000|2022-05-05 11:55:10|14786.1|14771.1|14786|14771|14786.1|14771.1|14786|14771|1
1651751730000|2022-05-05 11:55:30|14785.9|14770.9|14785.1|14770.1|14785.9|14770.9|14785.1|14770.1|1
1651751740000|2022-05-05 11:55:40|14784.7|14769.7|14785.9|14770.9|14787.5|14772.5|14783.6|14768.6|11
1651751750000|2022-05-05 11:55:50|14784.8|14769.8|14780.7|14765.7|14784.8|14769.8|14780.7|14765.7|0
1651751760000|2022-05-05 11:56:00|14781.2|14766.2|14783.5|14768.5|14784.4|14769.4|14781.2|14766.2|6
1651751770000|2022-05-05 11:56:10|14782.9|14767.9|14779.9|14764.9|14782.9|14767.9|14779.9|14764.9|2
1651751780000|2022-05-05 11:56:20|14780.7|14765.7|14782.7|14767.7|14783.2|14768.2|14779.9|14764.9|0
1651751790000|2022-05-05 11:56:30|14786.6|14771.6|14787.6|14772.6|14788.5|14773.5|14783.9|14768.9|3
1651751800000|2022-05-05 11:56:40|14792.1|14777.1|14792.6|14777.6|14803.9|14788.9|14792.1|14777.1|6
1651751810000|2022-05-05 11:56:50|14792.3|14777.3|14784.4|14769.4|14792.3|14777.3|14783.4|14768.4|2
1651751820000|2022-05-05 11:57:00|14787.1|14762.1|14784.8|14759.8|14787.1|14764.8|14779.8|14759.8|2
1651751830000|2022-05-05 11:57:10|14785.2|14760.2|14779.8|14764.8|14785.2|14764.8|14779.4|14760.2|1
1651751840000|2022-05-05 11:57:20|14779.4|14764.4|14792.6|14777.6|14792.6|14777.6|14779.4|14764.4|2
1651751850000|2022-05-05 11:57:30|14795.7|14780.7|14796.6|14781.6|14798.1|14783.1|14794.1|14779.1|3
1651751860000|2022-05-05 11:57:40|14794.7|14779.7|14794.7|14779.7|14794.7|14779.7|14794.7|14779.7|0
1651751870000|2022-05-05 11:57:50|14793.7|14778.7|14795.4|14780.4|14795.4|14780.4|14793.7|14778.7|0
1651751880000|2022-05-05 11:58:00|14795|14780|14792.1|14777.1|14795|14780|14791.7|14776.7|6
1651751890000|2022-05-05 11:58:10|14791.9|14776.9|14794.9|14779.9|14794.9|14779.9|14791.9|14776.9|2
1651751900000|2022-05-05 11:58:20|14794.3|14779.3|14795.3|14780.3|14795.3|14780.3|14793.3|14778.3|1
1651751910000|2022-05-05 11:58:30|14795.9|14780.9|14802.4|14787.4|14802.4|14787.4|14795.9|14780.9|0
1651751920000|2022-05-05 11:58:40|14802.9|14787.9|14813.1|14798.1|14813.1|14798.1|14802.9|14787.9|10
1651751930000|2022-05-05 11:58:50|14813.5|14798.5|14814|14799|14833.4|14803|14813.5|14795.7|4
1651751940000|2022-05-05 11:59:00|14815.3|14800.3|14805.8|14790.8|14815.3|14800.3|14804.5|14789.5|6
1651751950000|2022-05-05 11:59:10|14807.8|14792.8|14807.5|14792.5|14808.3|14793.3|14805.2|14790.2|1
1651751970000|2022-05-05 11:59:30|14808|14793|14807.2|14792.2|14808|14793|14807.2|14792.2|0
1651751980000|2022-05-05 11:59:40|14807.4|14792.4|14808.1|14793.1|14808.1|14793.1|14805.9|14790.9|0
1651751990000|2022-05-05 11:59:50|14807.8|14792.8|14803.3|14788.3|14807.8|14792.8|14803.3|14788.3|3
1651752000000|2022-05-05 12:00:00|14803.2|14788.2|14789.4|14774.4|14803.2|14788.2|14787.3|14772.3|8
1651752010000|2022-05-05 12:00:10|14789.8|14774.8|14789.8|14774.8|14790.7|14775.7|14789.8|14774.8|1
1651752020000|2022-05-05 12:00:20|14787.8|14772.8|14779.6|14764.6|14789.8|14774.8|14779.6|14764.6|6
1651752030000|2022-05-05 12:00:30|14779.8|14764.8|14780.4|14765.4|14780.4|14765.4|14777.3|14762.3|3
1651752040000|2022-05-05 12:00:40|14781.6|14766.6|14780.1|14765.1|14786.8|14771.8|14780.1|14765.1|4
1651752050000|2022-05-05 12:00:50|14780|14765|14784.8|14769.8|14784.8|14769.8|14778|14763|4
1651752060000|2022-05-05 12:01:00|14785.8|14770.8|14791.9|14776.9|14796.1|14776.9|14781.9|14766.9|2
1651752070000|2022-05-05 12:01:10|14791.4|14776.4|14783.9|14768.9|14795.9|14780.9|14781.3|14766.3|3
1651752080000|2022-05-05 12:01:20|14785.6|14770.6|14785.2|14770.2|14788.7|14773.7|14785.2|14770.2|0
1651752090000|2022-05-05 12:01:30|14786.7|14771.7|14789.3|14774.3|14789.3|14774.3|14786.7|14771.7|0
1651752100000|2022-05-05 12:01:40|14788.9|14773.9|14791.6|14776.6|14795.1|14780.1|14788.9|14773.9|2
1651752110000|2022-05-05 12:01:50|14790.8|14775.8|14787|14772|14790.8|14775.8|14786.6|14771.6|2
1651752120000|2022-05-05 12:02:00|14785.8|14770.8|14784.3|14769.3|14791.2|14776.2|14784.3|14769.3|10
1651752130000|2022-05-05 12:02:10|14783.8|14768.8|14779.4|14764.4|14784.3|14769.3|14776.9|14761.9|1
1651752140000|2022-05-05 12:02:20|14779.8|14764.8|14780.9|14765.9|14780.9|14765.9|14779.8|14764.8|0
1651752150000|2022-05-05 12:02:30|14782.5|14767.5|14787.8|14772.8|14787.8|14772.8|14782.5|14767.5|1
1651752160000|2022-05-05 12:02:40|14786.8|14771.8|14784|14769|14787.8|14772.8|14782.3|14767.3|8
1651752170000|2022-05-05 12:02:50|14784.3|14769.3|14778.6|14763.6|14784.3|14769.3|14778.6|14763.6|1
1651752180000|2022-05-05 12:03:00|14778.4|14763.4|14765.1|14750.1|14778.4|14763.4|14765.1|14750.1|11
1651752190000|2022-05-05 12:03:10|14764.4|14749.4|14763.7|14748.7|14765.6|14750.6|14763.7|14748.7|4
1651752200000|2022-05-05 12:03:20|14763.3|14748.3|14761.8|14746.8|14767|14752|14761.8|14746.8|7
1651752210000|2022-05-05 12:03:30|14761.3|14746.3|14755|14740|14761.3|14746.3|14755|14740|11
1651752220000|2022-05-05 12:03:40|14754.6|14739.6|14755.7|14740.7|14761.5|14746.5|14754.6|14739.6|23
1651752230000|2022-05-05 12:03:50|14756.7|14741.7|14757.5|14742.5|14760.1|14745.1|14756.1|14741.1|4
1651752240000|2022-05-05 12:04:00|14758.4|14743.4|14758.1|14743.1|14758.5|14743.5|14756.1|14741.1|0
1651752250000|2022-05-05 12:04:10|14757.7|14742.7|14758.4|14743.4|14758.4|14743.4|14757.2|14742.2|2
1651752260000|2022-05-05 12:04:20|14758|14743|14758.7|14743.7|14758.7|14743.7|14758|14743|1
1651752270000|2022-05-05 12:04:30|14759.8|14744.8|14759.5|14744.5|14759.8|14744.8|14759.5|14744.5|1
1651752280000|2022-05-05 12:04:40|14758.7|14743.7|14758.8|14743.8|14760.5|14745.5|14757.2|14742.2|11
1651752290000|2022-05-05 12:04:50|14758.6|14743.6|14760.7|14745.7|14763.2|14748.2|14758.6|14743.6|15
1651752300000|2022-05-05 12:05:00|14761.6|14746.6|14768.5|14753.5|14769.5|14754.5|14761.6|14746.6|3
1651752310000|2022-05-05 12:05:10|14769.8|14754.8|14771.3|14756.3|14771.3|14756.3|14769.4|14754.4|0
1651752320000|2022-05-05 12:05:20|14772|14757|14781.7|14766.7|14781.7|14766.7|14772|14757|6
1651752330000|2022-05-05 12:05:30|14785.7|14770.7|14782.8|14767.8|14785.7|14770.7|14782.8|14767.8|2
1651752340000|2022-05-05 12:05:40|14782|14767|14768.5|14753.5|14782|14767|14768.5|14753.5|8
1651752350000|2022-05-05 12:05:50|14769.4|14754.4|14771.8|14756.8|14776.6|14761.6|14769.4|14754.4|8
1651752360000|2022-05-05 12:06:00|14771.9|14756.9|14765|14750|14771.9|14756.9|14762.7|14747.7|4
1651752370000|2022-05-05 12:06:10|14764.1|14749.1|14761.6|14746.6|14764.1|14749.1|14754|14739|20
1651752380000|2022-05-05 12:06:20|14765.2|14750.2|14771.8|14756.8|14772.2|14757.2|14765.2|14750.2|0
1651752390000|2022-05-05 12:06:30|14772.4|14757.4|14772.9|14757.9|14773.5|14758.5|14770.5|14755.5|1
1651752400000|2022-05-05 12:06:40|14772.5|14757.5|14771.6|14756.6|14772.9|14757.9|14769.9|14754.9|2
1651752410000|2022-05-05 12:06:50|14772|14757|14766.9|14751.9|14772|14757|14766.9|14751.9|1
1651752420000|2022-05-05 12:07:00|14766.7|14751.7|14766.9|14751.9|14767.1|14752.1|14766.7|14751.7|1
1651752430000|2022-05-05 12:07:10|14757.3|14742.3|14756.1|14741.1|14757.3|14742.3|14756.1|14741.1|3
1651752440000|2022-05-05 12:07:20|14757.1|14742.1|14763.6|14748.6|14763.6|14748.6|14757.1|14742.1|3
1651752450000|2022-05-05 12:07:30|14764.7|14749.7|14764.1|14749.1|14765.3|14750.3|14764.1|14749.1|1
1651752460000|2022-05-05 12:07:40|14763.9|14748.9|14763.9|14748.9|14763.9|14748.9|14763.9|14748.9|1
1651752470000|2022-05-05 12:07:50|14761.6|14746.6|14760.4|14745.4|14761.6|14746.6|14760.4|14745.4|1
1651752480000|2022-05-05 12:08:00|14759.9|14744.9|14760.7|14745.7|14760.7|14745.7|14759.9|14744.9|0
1651752490000|2022-05-05 12:08:10|14763.8|14748.8|14763.4|14748.4|14763.8|14748.8|14763.4|14748.4|1
1651752500000|2022-05-05 12:08:20|14763.8|14748.8|14762.6|14747.6|14763.8|14748.8|14762.6|14747.6|4
1651752510000|2022-05-05 12:08:30|14759.5|14744.5|14762.1|14747.1|14765.9|14747.1|14756.9|14740.9|3
1651752520000|2022-05-05 12:08:40|14762|14747|14765.9|14740.9|14765.9|14747|14762|14740.9|1
1651752530000|2022-05-05 12:08:50|14761.8|14746.8|14765.7|14740.7|14765.7|14746.8|14761.8|14740.7|3
1651752540000|2022-05-05 12:09:00|14766.3|14741.3|14756.2|14741.2|14766.3|14741.5|14755.9|14740.9|6
1651752550000|2022-05-05 12:09:10|14761.7|14746.7|14762.5|14747.5|14762.5|14747.5|14761.7|14746.7|4
1651752560000|2022-05-05 12:09:20|14760.5|14745.5|14757.8|14742.8|14760.5|14745.5|14757.8|14742.8|5
1651752570000|2022-05-05 12:09:30|14757.4|14742.4|14740.1|14725.1|14757.4|14742.4|14740.1|14725.1|33
1651752580000|2022-05-05 12:09:40|14739.6|14724.6|14741.6|14726.6|14741.6|14726.6|14739.6|14724.6|1
1651752590000|2022-05-05 12:09:50|14741.1|14726.1|14741.5|14726.5|14741.5|14726.5|14741.1|14726.1|1
1651752600000|2022-05-05 12:10:00|14741.6|14726.6|14740|14725|14741.6|14726.6|14740|14725|1
1651752630000|2022-05-05 12:10:30|14739.1|14724.1|14731.7|14716.7|14739.1|14724.1|14731.7|14716.7|2
1651752640000|2022-05-05 12:10:40|14731.6|14716.6|14739|14724|14740.5|14725.5|14731.6|14716.6|19
1651752650000|2022-05-05 12:10:50|14739.4|14724.4|14729.3|14714.3|14739.4|14724.4|14729.3|14714.3|3
1651752660000|2022-05-05 12:11:00|14729.1|14714.1|14727|14712|14729.1|14714.1|14725.1|14710.1|7
1651752670000|2022-05-05 12:11:10|14726.7|14711.7|14726.7|14711.7|14726.7|14711.7|14726.7|14711.7|0
1651752680000|2022-05-05 12:11:20|14727.1|14712.1|14729.9|14714.9|14730.8|14715.8|14727.1|14712.1|3
1651752690000|2022-05-05 12:11:30|14728.7|14713.7|14737.1|14722.1|14738.1|14723.1|14728.6|14713.6|3
1651752700000|2022-05-05 12:11:40|14736.2|14721.2|14738.9|14723.9|14741.3|14726.3|14734.2|14719.2|3
1651752710000|2022-05-05 12:11:50|14742|14727|14740.7|14725.7|14742.7|14727.7|14740.7|14725.7|2
1651752720000|2022-05-05 12:12:00|14739.8|14724.8|14741|14726|14742.6|14727.6|14738.6|14723.6|1
1651752730000|2022-05-05 12:12:10|14740.2|14725.2|14741.4|14726.4|14741.4|14726.4|14740.2|14725.2|1
1651752740000|2022-05-05 12:12:20|14742.7|14727.7|14743|14728|14743|14728|14742.7|14727.7|1
1651752750000|2022-05-05 12:12:30|14750|14735|14752.2|14737.2|14753|14738|14750|14735|2
1651752760000|2022-05-05 12:12:40|14751.4|14736.4|14753.3|14738.3|14753.3|14738.3|14747.4|14732.4|4
1651752770000|2022-05-05 12:12:50|14750.9|14735.9|14748.1|14733.1|14752.2|14737.2|14748.1|14733.1|2
1651752780000|2022-05-05 12:13:00|14749.4|14734.4|14749.3|14734.3|14749.9|14734.9|14747.5|14732.5|2
1651752790000|2022-05-05 12:13:10|14749.2|14734.2|14750.5|14735.5|14750.5|14735.5|14749.2|14734.2|0
1651752800000|2022-05-05 12:13:20|14749.9|14734.9|14756.2|14741.2|14756.8|14741.8|14749.5|14734.5|5
1651752810000|2022-05-05 12:13:30|14756.1|14741.1|14748.4|14733.4|14756.1|14741.1|14748.4|14733.4|2
1651752820000|2022-05-05 12:13:40|14745.2|14730.2|14743.6|14728.6|14745.2|14730.2|14743.6|14728.6|2
1651752830000|2022-05-05 12:13:50|14737.2|14722.2|14742.7|14727.7|14746.1|14727.7|14733.3|14718.3|13
1651752840000|2022-05-05 12:14:00|14742.3|14727.3|14750|14735|14750|14735|14741.4|14726.4|3
1651752850000|2022-05-05 12:14:10|14750.4|14735.4|14749.1|14734.1|14750.4|14735.4|14748.1|14733.1|5
1651752860000|2022-05-05 12:14:20|14750.2|14735.2|14754|14739|14754|14739|14750.2|14735.2|2
1651752870000|2022-05-05 12:14:30|14756.1|14741.1|14756.1|14741.1|14756.1|14741.1|14756.1|14741.1|0
1651752880000|2022-05-05 12:14:40|14755|14740|14760.8|14745.8|14760.8|14745.8|14752.9|14737.9|3
1651752890000|2022-05-05 12:14:50|14761.6|14746.6|14775.3|14760.3|14775.3|14760.3|14761.6|14746.6|2
1651752900000|2022-05-05 12:15:00|14790|14775|14778.3|14753.3|14790|14775|14762.9|14747.9|17
1651752910000|2022-05-05 12:15:10|14769.8|14754.8|14761.4|14746.4|14770.3|14755.3|14760.5|14745.5|4
1651752920000|2022-05-05 12:15:20|14762.1|14747.1|14758.8|14743.8|14762.1|14747.1|14758.3|14743.3|5
1651752930000|2022-05-05 12:15:30|14757.4|14742.4|14754.2|14739.2|14758.7|14743.7|14754.2|14739.2|9
1651752940000|2022-05-05 12:15:40|14748.4|14733.4|14746.5|14731.5|14748.4|14733.4|14744.4|14729.4|4
1651752950000|2022-05-05 12:15:50|14748.5|14733.5|14745.3|14730.3|14748.5|14733.5|14745.3|14730.3|1
1651752960000|2022-05-05 12:16:00|14745.1|14730.1|14754.2|14739.2|14755.2|14740.2|14743.2|14728.2|3
1651752970000|2022-05-05 12:16:10|14754.1|14739.1|14755.9|14740.9|14755.9|14740.9|14749.2|14734.2|6
1651752980000|2022-05-05 12:16:20|14756.3|14741.3|14758.5|14743.5|14758.9|14743.9|14756.3|14741.3|1
1651752990000|2022-05-05 12:16:30|14758.1|14743.1|14757.3|14742.3|14758.1|14743.1|14757.3|14742.3|0
1651753000000|2022-05-05 12:16:40|14758.5|14743.5|14758.1|14743.1|14761.2|14746.2|14756.1|14741.1|9
1651753010000|2022-05-05 12:16:50|14763.9|14748.9|14764.4|14749.4|14764.7|14749.7|14763.9|14748.9|3
1651753020000|2022-05-05 12:17:00|14764|14749|14760.9|14745.9|14764|14749|14759.3|14744.3|1
1651753030000|2022-05-05 12:17:10|14761.3|14746.3|14762.1|14747.1|14762.1|14747.1|14761.3|14746.3|2
1651753040000|2022-05-05 12:17:20|14760.5|14745.5|14760.9|14745.9|14765.6|14750.6|14760.5|14745.5|3
1651753050000|2022-05-05 12:17:30|14758.2|14743.2|14758.7|14743.7|14758.7|14743.7|14757.7|14742.7|1
1651753060000|2022-05-05 12:17:40|14756.4|14741.4|14743.9|14728.9|14757.3|14742.3|14740.9|14725.9|5
1651753070000|2022-05-05 12:17:50|14741.3|14726.3|14744|14729|14744|14729|14741.1|14726.1|1
1651753080000|2022-05-05 12:18:00|14741.3|14726.3|14746.1|14731.1|14746.1|14731.1|14741.1|14726.1|1
1651753090000|2022-05-05 12:18:10|14745.7|14730.7|14745.7|14730.7|14745.7|14730.7|14745.7|14730.7|0
1651753100000|2022-05-05 12:18:20|14746.2|14731.2|14761.9|14746.9|14761.9|14746.9|14746|14731|10
1651753110000|2022-05-05 12:18:30|14762.6|14747.6|14771.8|14756.8|14771.8|14756.8|14758.3|14743.3|10
1651753120000|2022-05-05 12:18:40|14769.3|14754.3|14765.3|14750.3|14769.3|14754.3|14765.3|14750.3|2
1651753130000|2022-05-05 12:18:50|14765.7|14750.7|14767.3|14752.3|14768.9|14753.9|14765.3|14750.3|1
1651753140000|2022-05-05 12:19:00|14767.2|14752.2|14769.3|14754.3|14769.4|14754.4|14766.9|14751.9|2
1651753150000|2022-05-05 12:19:10|14767.5|14752.5|14776.8|14761.8|14776.8|14761.8|14767.5|14752.5|4
1651753160000|2022-05-05 12:19:20|14776.4|14761.4|14790.5|14775.5|14790.5|14775.5|14776.4|14761.4|2
1651753170000|2022-05-05 12:19:30|14790.7|14775.7|14796|14781|14796|14781|14790.7|14775.7|0
1651753180000|2022-05-05 12:19:40|14794|14779|14799.8|14784.8|14800.7|14784.8|14794|14775.7|2
1651753190000|2022-05-05 12:19:50|14800.3|14785.3|14792.2|14777.2|14800.3|14785.3|14791.9|14776.9|4
1651753200000|2022-05-05 12:20:00|14793|14778|14790.7|14775.7|14793.9|14778.9|14790.7|14775.7|2
1651753240000|2022-05-05 12:20:40|14792.1|14767.1|14787.9|14772.9|14792.1|14774.5|14787.5|14767.1|1
1651753250000|2022-05-05 12:20:50|14782.9|14767.9|14778.6|14763.6|14782.9|14767.9|14778.2|14763.2|2
1651753270000|2022-05-05 12:21:10|14778.2|14763.2|14776.1|14761.1|14778.2|14763.2|14776.1|14761.1|0
1651753280000|2022-05-05 12:21:20|14775|14760|14771.5|14756.5|14775.4|14760.4|14771.5|14756.5|4
1651753290000|2022-05-05 12:21:30|14770.3|14755.3|14792|14777|14792|14777|14770.3|14755.3|4
1651753300000|2022-05-05 12:21:40|14792.2|14777.2|14794.7|14779.7|14795.4|14780.4|14792.2|14777.2|1
1651753310000|2022-05-05 12:21:50|14796|14781|14795.1|14780.1|14797.2|14782.2|14795.1|14780.1|1
1651753320000|2022-05-05 12:22:00|14790|14775|14791.4|14776.4|14791.4|14776.4|14787.5|14772.5|2
1651753330000|2022-05-05 12:22:10|14791|14776|14788.4|14773.4|14791|14776|14786.5|14771.5|2
1651753340000|2022-05-05 12:22:20|14787.6|14772.6|14788|14773|14788|14773|14786.9|14771.9|0
1651753350000|2022-05-05 12:22:30|14786.9|14771.9|14786.9|14771.9|14786.9|14771.9|14786.9|14771.9|1
1651753360000|2022-05-05 12:22:40|14786.4|14771.4|14783.9|14768.9|14786.4|14771.4|14782.3|14767.3|0
1651753370000|2022-05-05 12:22:50|14784.3|14769.3|14776|14761|14785.5|14770.5|14776|14761|127
1651753380000|2022-05-05 12:23:00|14775.8|14760.8|14764.8|14749.8|14775.8|14760.8|14764.8|14749.8|2
1651753390000|2022-05-05 12:23:10|14764.4|14749.4|14764.4|14749.4|14764.4|14749.4|14764.4|14749.4|0
1651753410000|2022-05-05 12:23:30|14763.5|14748.5|14756.4|14741.4|14763.5|14748.5|14756.4|14741.4|0
1651753420000|2022-05-05 12:23:40|14756.1|14741.1|14754.6|14739.6|14756.1|14741.1|14753.1|14738.1|1
1651753440000|2022-05-05 12:24:00|14751.1|14736.1|14751.4|14736.4|14753.7|14738.7|14749.6|14734.6|2
1651753450000|2022-05-05 12:24:10|14751.8|14736.8|14751.8|14736.8|14751.8|14736.8|14751.4|14736.4|0
1651753470000|2022-05-05 12:24:30|14751.9|14736.9|14752.2|14737.2|14752.2|14737.2|14751.9|14736.9|1
1651753480000|2022-05-05 12:24:40|14751.5|14736.5|14749.5|14734.5|14752.2|14737.2|14749.3|14734.3|1
1651753490000|2022-05-05 12:24:50|14749|14734|14745.3|14730.3|14749|14734|14745.3|14730.3|1
1651753500000|2022-05-05 12:25:00|14744.5|14729.5|14743.4|14728.4|14744.8|14729.8|14743.4|14728.4|0
1651753510000|2022-05-05 12:25:10|14743.3|14728.3|14760.2|14735.2|14760.2|14735.2|14743.3|14728.3|1
1651753530000|2022-05-05 12:25:30|14760.4|14735.4|14757.6|14742.6|14760.4|14742.7|14756.6|14735.4|0
1651753540000|2022-05-05 12:25:40|14760.6|14745.6|14762.7|14747.7|14762.7|14747.7|14760.6|14745.6|1
1651753550000|2022-05-05 12:25:50|14754.9|14739.9|14754.9|14739.9|14754.9|14739.9|14754.9|14739.9|2
1651753560000|2022-05-05 12:26:00|14754.2|14739.2|14754.7|14739.7|14754.7|14739.7|14754.2|14739.2|0
1651753600000|2022-05-05 12:26:40|14754.5|14739.5|14771.7|14756.7|14771.7|14756.7|14754.5|14739.5|14
1651753610000|2022-05-05 12:26:50|14771.4|14756.4|14771.8|14756.8|14771.8|14756.8|14771.4|14756.4|0
1651753620000|2022-05-05 12:27:00|||||||||1
1651753650000|2022-05-05 12:27:30|14771.4|14756.4|14770.5|14755.5|14771.4|14756.4|14770.5|14755.5|0
1651753660000|2022-05-05 12:27:40|14770|14755|14770|14755|14770|14755|14770|14755|1
1651753670000|2022-05-05 12:27:50|14770.4|14755.4|14770.8|14755.8|14770.8|14755.8|14770.4|14755.4|0
1651753680000|2022-05-05 12:28:00|14771.2|14756.2|14777.4|14762.4|14785.7|14762.4|14770.8|14755.8|5
1651753690000|2022-05-05 12:28:10|14775.5|14760.5|14777.3|14762.3|14777.7|14762.7|14774.3|14759.3|0
1651753700000|2022-05-05 12:28:20|14775.5|14760.5|14770.5|14755.5|14775.5|14760.5|14770.5|14755.5|2
1651753710000|2022-05-05 12:28:30|14770.1|14755.1|14775|14737.5|14775.4|14755.1|14770.1|14737.5|0
1651753720000|2022-05-05 12:28:40|14767.6|14742.6|14765.3|14740.3|14767.6|14742.6|14765.3|14740.3|0
1651753730000|2022-05-05 12:28:50|14765.7|14740.7|14764|14739|14765.7|14740.7|14764|14739|2
1651753740000|2022-05-05 12:29:00|14763.1|14738.1|14756.6|14741.6|14763.1|14742.7|14756.6|14738.1|0
1651753750000|2022-05-05 12:29:10|14756.9|14741.9|14756.1|14741.1|14757.1|14742.1|14756.1|14741.1|0
1651753760000|2022-05-05 12:29:20|14763.4|14738.4|14774.7|14737.2|14775.1|14738.4|14763.2|14737.1|0
1651753770000|2022-05-05 12:29:30|14774.3|14736.8|14773.2|14735.7|14774.3|14736.8|14773.2|14735.7|0
1651753780000|2022-05-05 12:29:40|14773.1|14735.6|14773.2|14735.7|14773.2|14735.7|14773.1|14735.6|2
1651753790000|2022-05-05 12:29:50|14777.5|14740|14780.5|14743|14780.5|14743|14777.1|14739.6|1
1651753800000|2022-05-05 12:30:00|14778.1|14740.6|14780.1|14742.6|14780.1|14742.6|14778.1|14740.6|3
1651753810000|2022-05-05 12:30:10|14779.9|14742.4|14813.7|14776.2|14813.9|14776.4|14779.9|14742.4|3
1651753820000|2022-05-05 12:30:20|14813.4|14775.9|14834.3|14809.3|14834.3|14809.3|14813.4|14775.9|13
1651753830000|2022-05-05 12:30:30|14833|14808|14844.2|14829.2|14844.2|14829.2|14833|14808|1
1651753840000|2022-05-05 12:30:40|14846.8|14831.8|14863.8|14826.3|14863.8|14832.3|14846.8|14822.2|23
1651753850000|2022-05-05 12:30:50|14861.8|14824.3|14890.9|14853.4|14893.3|14855.8|14861.8|14824.3|102
1651753860000|2022-05-05 12:31:00|14891.7|14854.2|14896.3|14858.8|14910.4|14872.9|14891.7|14854.2|115
1651753870000|2022-05-05 12:31:10|14901.1|14863.6|14903.5|14866|14904.3|14866.8|14900.8|14863.3|2
1651753880000|2022-05-05 12:31:20|14903.1|14865.6|14906.5|14869|14906.5|14869|14903.1|14865.6|5
1651753890000|2022-05-05 12:31:30|14906.1|14868.6|14906.1|14868.6|14906.1|14868.6|14906.1|14868.6|0
1651753900000|2022-05-05 12:31:40|14905.5|14868|14899.6|14874.6|14905.5|14874.6|14899.2|14867.6|2
1651753910000|2022-05-05 12:31:50|14898.4|14873.4|14896.2|14881.2|14902|14883.1|14896.2|14873.4|5
1651753920000|2022-05-05 12:32:00|14914.1|14876.6|14902.4|14887.4|14914.8|14892.9|14902.4|14876.2|4
1651753930000|2022-05-05 12:32:10|14907.1|14892.1|14910.1|14895.1|14920.6|14904.8|14904.3|14889.3|14
1651753940000|2022-05-05 12:32:20|14909.3|14894.3|14918|14903|14918|14903|14893|14874.2|11
1651753950000|2022-05-05 12:32:30|14919.1|14904.1|14924.3|14886.8|14930.6|14904.3|14913.1|14883.8|6
1651753960000|2022-05-05 12:32:40|14916.5|14891.5|14911.6|14896.6|14924.5|14905.3|14911.6|14887|7
1651753970000|2022-05-05 12:32:50|14916.3|14901.3|14920.6|14905.6|14921.1|14906.1|14912|14897|8
1651753980000|2022-05-05 12:33:00|14919.4|14904.4|14912|14897|14919.4|14904.4|14912|14897|2
1651753990000|2022-05-05 12:33:10|14918.9|14893.9|14920.1|14895.1|14920.1|14895.1|14918.9|14893.9|0
1651754000000|2022-05-05 12:33:20|14920.5|14895.5|14923.3|14885.8|14923.7|14895.6|14920.5|14885.8|12
1651754010000|2022-05-05 12:33:30|14922.9|14885.4|14922.4|14884.9|14922.9|14885.4|14922.4|14884.9|0
1651754020000|2022-05-05 12:33:40|14921.6|14884.1|14921.6|14884.1|14921.6|14884.1|14921.6|14884.1|0
1651754030000|2022-05-05 12:33:50|14921.4|14883.9|14920.2|14882.7|14921.4|14883.9|14920.2|14882.7|1
1651754040000|2022-05-05 12:34:00|14919.6|14882.1|14918.7|14881.2|14919.6|14882.1|14918.7|14881.2|0
1651754050000|2022-05-05 12:34:10|14917.8|14880.3|14912|14874.5|14917.8|14880.3|14912|14874.5|1
1651754060000|2022-05-05 12:34:20|14912.4|14874.9|14898.7|14873.7|14912.4|14874.9|14898.7|14869|0
1651754070000|2022-05-05 12:34:30|14890.6|14875.6|14890.6|14875.6|14891|14876|14890.6|14875.6|1
1651754080000|2022-05-05 12:34:40|14889.9|14874.9|14889.9|14874.9|14889.9|14874.9|14889.9|14874.9|0
1651754090000|2022-05-05 12:34:50|14889.8|14874.8|14888.5|14873.5|14889.8|14874.8|14888.5|14873.5|1
1651754100000|2022-05-05 12:35:00|14889.2|14874.2|14900.9|14885.9|14900.9|14885.9|14889.2|14874.2|7
1651754110000|2022-05-05 12:35:10|14901.3|14886.3|14897.5|14860|14913.3|14886.3|14894.6|14857.1|2
1651754120000|2022-05-05 12:35:20|14894.7|14857.2|14898.4|14860.9|14898.4|14860.9|14879.2|14848.1|37
1651754130000|2022-05-05 12:35:30|14897.8|14860.3|14897.6|14882.6|14900.3|14882.6|14897.1|14860.3|0
1651754140000|2022-05-05 12:35:40|14899.9|14884.9|14900.6|14885.6|14900.6|14885.6|14899.9|14884.9|0
1651754150000|2022-05-05 12:35:50|14904|14866.5|14903.6|14866.1|14904|14866.5|14903.2|14865.7|2
1651754160000|2022-05-05 12:36:00|14903.5|14866|14891.6|14876.6|14903.5|14876.6|14891.6|14864.4|0
1651754170000|2022-05-05 12:36:10|14896.1|14871.1|14890.5|14875.5|14896.1|14876.5|14890.5|14871.1|0
1651754190000|2022-05-05 12:36:30|14890.4|14875.4|14890.4|14875.4|14890.4|14875.4|14890.4|14875.4|0
1651754200000|2022-05-05 12:36:40|14889.3|14874.3|14889.5|14874.5|14889.5|14874.5|14889.3|14874.3|2
1651754220000|2022-05-05 12:37:00|14889.8|14874.8|14896|14881|14896.1|14881.1|14889.8|14874.8|10
1651754230000|2022-05-05 12:37:10|14895.6|14880.6|14892.9|14877.9|14895.6|14880.6|14890.9|14875.9|2
1651754240000|2022-05-05 12:37:20|14889.8|14874.8|14892.5|14877.5|14892.5|14877.5|14889.8|14874.8|1
1651754250000|2022-05-05 12:37:30|14891.2|14876.2|14893|14878|14897.5|14882.5|14891.2|14876.2|5
1651754260000|2022-05-05 12:37:40|14894|14879|14897.2|14882.2|14897.2|14882.2|14894|14879|5
1651754270000|2022-05-05 12:37:50|14896.8|14881.8|14896.1|14881.1|14896.8|14881.8|14895.9|14880.9|3
1651754280000|2022-05-05 12:38:00|14897.3|14882.3|14897.3|14882.3|14897.3|14882.3|14897.3|14882.3|1
1651754290000|2022-05-05 12:38:10|14897.6|14882.6|14897.6|14882.6|14897.6|14882.6|14897.6|14882.6|0
1651754300000|2022-05-05 12:38:20|14897.8|14882.8|14894|14856.5|14897.8|14882.8|14875|14855|11
1651754310000|2022-05-05 12:38:30|14893.5|14856|14895.5|14870.5|14902.5|14879.9|14893.5|14856|10
1651754320000|2022-05-05 12:38:40|14894.8|14869.8|14887.5|14872.5|14894.8|14872.5|14887.5|14869.8|0
1651754330000|2022-05-05 12:38:50|14887|14872|14899.8|14862.3|14899.8|14872|14885.8|14862.3|2
1651754340000|2022-05-05 12:39:00|14902.1|14864.6|14889.7|14874.7|14902.1|14874.7|14888.9|14864.6|0
1651754350000|2022-05-05 12:39:10|14889.9|14874.9|14889.9|14874.9|14889.9|14874.9|14889.9|14874.9|2
1651754360000|2022-05-05 12:39:20|14888.7|14873.7|14887.4|14872.4|14890|14875|14887.4|14872.4|4
1651754370000|2022-05-05 12:39:30|14886.2|14871.2|14886.6|14871.6|14886.6|14871.6|14886.2|14871.2|0
1651754390000|2022-05-05 12:39:50|14886.2|14871.2|14879.4|14864.4|14886.6|14871.6|14879.4|14864.4|4
1651754400000|2022-05-05 12:40:00|14889.6|14864.6|14890.5|14865.5|14890.5|14873.1|14880.4|14864.6|3
1651754410000|2022-05-05 12:40:10|14889.5|14864.5|14881|14866|14890.7|14866|14880.3|14862.4|1
1651754420000|2022-05-05 12:40:20|14881.2|14866.2|14872.3|14857.3|14881.2|14866.2|14872.3|14857.3|4
1651754430000|2022-05-05 12:40:30|14872.7|14857.7|14875|14860|14875|14860|14872.7|14857.7|1
1651754440000|2022-05-05 12:40:40|14873.5|14858.5|14866.8|14851.8|14875.1|14860.1|14866.8|14851.8|6
1651754450000|2022-05-05 12:40:50|14870.6|14855.6|14866.4|14828.9|14871.3|14856.3|14863|14828.9|10
1651754460000|2022-05-05 12:41:00|14866.8|14829.3|14861.5|14836.5|14866.8|14837.3|14861.5|14829.3|2
1651754470000|2022-05-05 12:41:10|14857.4|14842.4|14858.9|14843.9|14861.6|14844|14850.6|14835.6|17
1651754480000|2022-05-05 12:41:20|14858.6|14843.6|14852.3|14837.3|14859.3|14843.6|14849.1|14829.6|5
1651754490000|2022-05-05 12:41:30|14863.2|14848.2|14871.7|14846.7|14871.7|14848.3|14859.7|14839|6
1651754500000|2022-05-05 12:41:40|14871.3|14846.3|14876.3|14851.3|14880.2|14851.3|14871.3|14842.7|2
1651754510000|2022-05-05 12:41:50|14875.9|14850.9|14870.3|14855.3|14876.8|14856|14870.3|14850.9|5
1651754520000|2022-05-05 12:42:00|14874.9|14849.9|14863.2|14848.2|14874.9|14849.9|14863.2|14848.2|0
1651754530000|2022-05-05 12:42:10|14870.9|14845.9|14864.8|14849.8|14871.7|14852.5|14861|14845.9|4
1651754540000|2022-05-05 12:42:20|14868.8|14843.8|14872.7|14835.2|14872.7|14843.8|14867.2|14835.2|0
1651754550000|2022-05-05 12:42:30|14866.8|14841.8|14867.2|14842.2|14867.2|14842.2|14866.8|14841.8|0
1651754560000|2022-05-05 12:42:40|14867.1|14842.1|14870.7|14833.2|14872.9|14842.5|14867.1|14832.3|3
1651754570000|2022-05-05 12:42:50|14851|14836|14869.9|14832.4|14869.9|14836.8|14851|14832|1
1651754580000|2022-05-05 12:43:00|14870|14832.5|14857.8|14832.8|14871.1|14840.6|14847.3|14832.1|17
1651754590000|2022-05-05 12:43:10|14857|14832|14867.7|14842.7|14871.2|14842.7|14857|14832|2
1651754600000|2022-05-05 12:43:20|14872.4|14834.9|14868|14853|14872.4|14853|14866.5|14834.9|0
1651754610000|2022-05-05 12:43:30|14869.2|14854.2|14877|14862|14882.8|14862|14868.4|14853.4|2
1651754620000|2022-05-05 12:43:40|14885.5|14860.5|14878.5|14863.5|14885.5|14863.5|14878.5|14859.7|2
1651754630000|2022-05-05 12:43:50|14878.9|14863.9|14881.4|14866.4|14881.4|14866.4|14877.9|14862.9|3
1651754640000|2022-05-05 12:44:00|14883.7|14858.7|14879.3|14864.3|14883.7|14866.4|14874.2|14858.7|3
1651754650000|2022-05-05 12:44:10|14882|14857|14875.4|14860.4|14882|14861.6|14875.4|14857|10
1651754660000|2022-05-05 12:44:20|14877.3|14862.3|14877.3|14862.3|14877.3|14862.3|14877.3|14862.3|0
1651754680000|2022-05-05 12:44:40|14877.2|14862.2|14877.2|14862.2|14878|14863|14877.1|14862.1|0
1651754690000|2022-05-05 12:44:50|14878.9|14863.9|14877.5|14862.5|14878.9|14863.9|14877.5|14862.5|1
1651754700000|2022-05-05 12:45:00|14877.9|14862.9|14879.3|14864.3|14879.3|14864.3|14877.9|14862.9|4
1651754710000|2022-05-05 12:45:10|14879.7|14864.7|14868.4|14843.4|14879.7|14864.7|14868.4|14839.1|4
1651754720000|2022-05-05 12:45:20|14867.6|14842.6|14860.9|14845.9|14867.6|14845.9|14860.9|14841.3|0
1651754730000|2022-05-05 12:45:30|14861|14846|14851.4|14836.4|14861.7|14846.7|14851.4|14836.4|3
1651754740000|2022-05-05 12:45:40|14851.1|14836.1|14850.3|14835.3|14851.1|14836.1|14849.9|14834.9|0
1651754750000|2022-05-05 12:45:50|14850.7|14835.7|14861.9|14836.9|14865.8|14836.9|14850.7|14828.3|3
1651754760000|2022-05-05 12:46:00|14862.3|14837.3|14852.6|14837.6|14862.3|14842.9|14852.6|14836.3|3
1651754770000|2022-05-05 12:46:10|14852.1|14837.1|14851.3|14836.3|14852.1|14837.1|14851.3|14836.3|0
1651754780000|2022-05-05 12:46:20|14851.7|14836.7|14859.7|14834.7|14859.8|14836.7|14851.2|14834.5|3
1651754790000|2022-05-05 12:46:30|14859.3|14834.3|14848.2|14833.2|14859.8|14840.2|14848.2|14833.2|10
1651754800000|2022-05-05 12:46:40|14847.3|14832.3|14843|14828|14847.3|14832.3|14843|14828|7
1651754810000|2022-05-05 12:46:50|14843.1|14828.1|14841.8|14826.8|14843.1|14828.1|14841.8|14826.8|1
1651754820000|2022-05-05 12:47:00|14844.5|14829.5|14840.9|14825.9|14844.5|14829.5|14840.9|14825.9|1
1651754830000|2022-05-05 12:47:10|14840.8|14825.8|14844.5|14829.5|14846.8|14831.8|14840.8|14825.8|8
1651754840000|2022-05-05 12:47:20|14844.3|14829.3|14856.1|14841.1|14856.1|14841.1|14844.3|14829.3|3
1651754850000|2022-05-05 12:47:30|14856.6|14841.6|14858.8|14843.8|14858.8|14843.8|14855.3|14840.3|1
1651754860000|2022-05-05 12:47:40|14859.2|14844.2|14858.4|14843.4|14859.2|14844.2|14856|14841|2
1651754870000|2022-05-05 12:47:50|14857.7|14842.7|14857.1|14842.1|14857.7|14842.7|14856.9|14841.9|0
1651754880000|2022-05-05 12:48:00|14855.8|14840.8|14855.3|14840.3|14857|14842|14853|14838|3
1651754890000|2022-05-05 12:48:10|14855.9|14840.9|14855.9|14840.9|14855.9|14840.9|14853|14838|0
1651754900000|2022-05-05 12:48:20|14855.5|14840.5|14857.9|14842.9|14857.9|14842.9|14855.5|14840.5|2
1651754910000|2022-05-05 12:48:30|14855.1|14840.1|14853.7|14838.7|14857.9|14842.9|14853.7|14838.7|1
1651754920000|2022-05-05 12:48:40|14853.1|14838.1|14853.5|14838.5|14853.5|14838.5|14853.1|14838.1|0
1651754930000|2022-05-05 12:48:50|14853.2|14838.2|14856.5|14841.5|14856.9|14841.9|14853.2|14838.2|4
1651754940000|2022-05-05 12:49:00|14857.4|14842.4|14858.4|14843.4|14858.4|14843.4|14857.4|14842.4|0
1651754950000|2022-05-05 12:49:10|14857.5|14842.5|14856.7|14841.7|14857.9|14842.9|14856.7|14841.7|0
1651754960000|2022-05-05 12:49:20|14856.5|14841.5|14851.9|14836.9|14856.5|14841.5|14851.9|14836.9|2
1651754970000|2022-05-05 12:49:30|14852.1|14837.1|14850.5|14835.5|14852.1|14837.1|14849.3|14834.3|2
1651754980000|2022-05-05 12:49:40|14849.8|14834.8|14854.5|14839.5|14854.5|14839.5|14849.8|14834.8|1
1651754990000|2022-05-05 12:49:50|14854.3|14839.3|14850.8|14835.8|14854.3|14839.3|14850.8|14835.8|3
1651755000000|2022-05-05 12:50:00|14853.9|14838.9|14858.6|14843.6|14858.6|14843.6|14850.8|14835.8|10
1651755010000|2022-05-05 12:50:10|14858.2|14843.2|14858.2|14843.2|14859.1|14844.1|14858.2|14843.2|5
1651755020000|2022-05-05 12:50:20|14858.8|14843.8|14858.8|14843.8|14858.8|14843.8|14858.8|14843.8|0
1651755030000|2022-05-05 12:50:30|14859.4|14844.4|14861.5|14846.5|14861.5|14846.5|14859.4|14844.4|2
1651755040000|2022-05-05 12:50:40|14861.4|14846.4|14859.6|14844.6|14861.4|14846.4|14859.6|14844.6|0
1651755050000|2022-05-05 12:50:50|14852.2|14837.2|14856.9|14841.9|14858|14843|14852.2|14837.2|4
1651755060000|2022-05-05 12:51:00|14857.3|14842.3|14854.2|14839.2|14857.7|14842.7|14853.5|14838.5|3
1651755070000|2022-05-05 12:51:10|14854.1|14839.1|14830.5|14815.5|14854.1|14839.1|14830.5|14815.5|6
1651755080000|2022-05-05 12:51:20|14829|14814|14829.3|14814.3|14831.1|14816.1|14828.6|14813.6|1
1651755090000|2022-05-05 12:51:30|14829.4|14814.4|14828.5|14813.5|14829.8|14814.8|14828.5|14813.5|0
1651755100000|2022-05-05 12:51:40|14827.8|14812.8|14828|14813|14828|14813|14827.8|14812.8|0
1651755110000|2022-05-05 12:51:50|14827.9|14812.9|14855.3|14817.8|14855.3|14821.2|14827.9|14812.9|30
1651755120000|2022-05-05 12:52:00|14856.5|14831.5|14831.9|14816.9|14856.5|14837.3|14831.9|14816.9|9
1651755130000|2022-05-05 12:52:10|14831.5|14816.5|14828|14813|14831.5|14816.5|14828|14813|3
1651755140000|2022-05-05 12:52:20|14829.5|14814.5|14842.5|14817.5|14842.5|14817.5|14829.5|14814.5|1
1651755150000|2022-05-05 12:52:30|14839.9|14824.9|14839.9|14824.9|14839.9|14824.9|14839.9|14824.9|0
1651755160000|2022-05-05 12:52:40|14840.2|14825.2|14839|14824|14841|14826|14839|14824|3
1651755170000|2022-05-05 12:52:50|14839.8|14824.8|14840|14825|14840|14825|14839.6|14824.6|2
1651755180000|2022-05-05 12:53:00|14839.6|14824.6|14839.7|14824.7|14843.8|14825|14839.2|14818.8|2
1651755190000|2022-05-05 12:53:10|14840.4|14825.4|14848.6|14823.6|14849|14825.4|14840.4|14823.2|2
1651755200000|2022-05-05 12:53:20|14844.3|14829.3|14833.7|14818.7|14844.7|14829.7|14833.4|14818.4|13
1651755210000|2022-05-05 12:53:30|14834.2|14819.2|14834.2|14819.2|14834.2|14819.2|14830.7|14815.7|4
1651755220000|2022-05-05 12:53:40|14830.7|14815.7|14833.9|14818.9|14834.3|14819.3|14830.7|14815.7|4
1651755230000|2022-05-05 12:53:50|14823.9|14808.9|14823.5|14808.5|14823.9|14808.9|14823.5|14808.5|4
1651755240000|2022-05-05 12:54:00|14823.2|14808.2|14823.2|14808.2|14823.2|14808.2|14823.2|14808.2|0
1651755250000|2022-05-05 12:54:10|14823.1|14808.1|14823.1|14808.1|14823.1|14808.1|14823.1|14808.1|0
1651755260000|2022-05-05 12:54:20|14824.6|14809.6|14825.6|14810.6|14825.6|14810.6|14824.6|14809.6|0
1651755270000|2022-05-05 12:54:30|14826.6|14811.6|14834.1|14819.1|14834.1|14819.1|14826.6|14811.6|18
1651755280000|2022-05-05 12:54:40|14834.3|14819.3|14831.2|14816.2|14834.3|14819.3|14828.5|14813.5|4
1651755290000|2022-05-05 12:54:50|14830.9|14815.9|14831.7|14816.7|14831.7|14816.7|14830.9|14815.9|4
1651755300000|2022-05-05 12:55:00|14834.7|14819.7|14826.3|14811.3|14834.7|14819.7|14826.3|14811.3|16
1651755310000|2022-05-05 12:55:10|14830.5|14815.5|14849.1|14811.6|14849.2|14815.5|14829.8|14811.6|5
1651755320000|2022-05-05 12:55:20|14829.6|14814.6|14837.4|14812.4|14848.3|14814.6|14827.5|14810.8|1
1651755330000|2022-05-05 12:55:30|14826.9|14811.9|14822.4|14807.4|14838.1|14817.8|14822.4|14807.4|3
1651755340000|2022-05-05 12:55:40|14822.3|14807.3|14819.8|14794.8|14822.3|14807.3|14819.8|14794.8|4
1651755350000|2022-05-05 12:55:50|14819|14794|14811.6|14796.6|14819|14798.6|14811.6|14794|0
1651755360000|2022-05-05 12:56:00|14814.6|14789.6|14794.7|14779.7|14814.6|14789.6|14793.6|14778.6|5
1651755370000|2022-05-05 12:56:10|14797.9|14782.9|14797.1|14782.1|14801.4|14785.3|14793.7|14776.4|5
1651755380000|2022-05-05 12:56:20|14797.9|14782.9|14795.9|14780.9|14797.9|14782.9|14795.5|14780.5|3
1651755390000|2022-05-05 12:56:30|14796.3|14781.3|14797.5|14782.5|14799.8|14784.8|14796.3|14781.3|2
1651755400000|2022-05-05 12:56:40|14797.6|14782.6|14797.6|14782.6|14797.6|14782.6|14797.6|14782.6|0
1651755420000|2022-05-05 12:57:00|14797.5|14782.5|14817.7|14792.7|14817.7|14792.7|14797.5|14782.5|39
1651755430000|2022-05-05 12:57:10|14818.7|14793.7|14815.4|14800.4|14819.6|14800.4|14815.4|14793.7|1
1651755440000|2022-05-05 12:57:20|14816.1|14801.1|14827.7|14802.7|14832.6|14804.8|14816.1|14795.1|3
1651755450000|2022-05-05 12:57:30|14828.7|14803.7|14821.2|14806.2|14828.7|14806.2|14820.4|14803.7|4
1651755460000|2022-05-05 12:57:40|14820.4|14805.4|14815.7|14800.7|14820.4|14805.4|14815.7|14800.7|3
1651755470000|2022-05-05 12:57:50|14816.1|14801.1|14823.1|14798.1|14823.1|14801.1|14816.1|14798.1|3
1651755480000|2022-05-05 12:58:00|14818.5|14803.5|14803.7|14788.7|14819.3|14803.5|14803.4|14788.4|9
1651755490000|2022-05-05 12:58:10|14806.6|14781.6|14806.6|14781.6|14806.6|14781.6|14806.6|14781.6|0
1651755500000|2022-05-05 12:58:20|14807|14782|14803.6|14788.6|14807|14788.6|14803.6|14782|0
1651755510000|2022-05-05 12:58:30|14796.9|14781.9|14807.4|14782.4|14807.4|14788.6|14795.7|14779.7|4
1651755520000|2022-05-05 12:58:40|14804.2|14789.2|14807.4|14782.4|14808.2|14789.3|14797.9|14782.4|2
1651755530000|2022-05-05 12:58:50|14807.8|14782.8|14807.8|14782.8|14807.8|14782.8|14807.8|14782.8|0
1651755540000|2022-05-05 12:59:00|14807.3|14782.3|14807.3|14782.3|14807.3|14782.3|14807.3|14782.3|1
1651755550000|2022-05-05 12:59:10|14803.9|14788.9|14807.3|14782.3|14807.3|14788.9|14803.9|14782.3|0
1651755570000|2022-05-05 12:59:30|14803.8|14788.8|14800.4|14785.4|14804.2|14789.2|14797.9|14782.9|1
1651755580000|2022-05-05 12:59:40|14800.7|14785.7|14789.4|14774.4|14800.9|14785.9|14789.4|14774.4|5
1651755590000|2022-05-05 12:59:50|14788.3|14773.3|14788.6|14773.6|14788.7|14773.7|14788.2|14773.2|1
1651755600000|2022-05-05 13:00:00|14788.9|14773.9|14776.5|14761.5|14788.9|14773.9|14776.5|14757.3|12
1651755610000|2022-05-05 13:00:10|14772.3|14757.3|14768.7|14743.7|14772.3|14757.3|14768.7|14743.7|11
1651755620000|2022-05-05 13:00:20|14762|14747|14758.5|14743.5|14765.4|14747|14758.5|14740.4|0
1651755630000|2022-05-05 13:00:30|14763|14725.5|14744.9|14729.9|14763|14733.4|14744.9|14725.5|75
1651755640000|2022-05-05 13:00:40|14744.6|14729.6|14722.8|14707.8|14744.6|14729.6|14722.8|14707.8|11
1651755650000|2022-05-05 13:00:50|14722.4|14707.4|14730.3|14705.3|14730.3|14707.4|14721.5|14705.3|3
1651755660000|2022-05-05 13:01:00|14730.2|14705.2|14722.5|14707.5|14730.5|14713.7|14722.1|14705.2|11
1651755670000|2022-05-05 13:01:10|14722.6|14707.6|14720.7|14705.7|14722.6|14707.6|14717.9|14702.9|12
1651755680000|2022-05-05 13:01:20|14718.6|14703.6|14710|14695|14718.6|14703.6|14710|14695|7
1651755690000|2022-05-05 13:01:30|14709.7|14694.7|14712.7|14697.7|14719.5|14699.1|14708.6|14693.6|12
1651755700000|2022-05-05 13:01:40|14714.2|14699.2|14721.4|14706.4|14725.6|14710.6|14708.2|14693.2|15
1651755710000|2022-05-05 13:01:50|14719.8|14704.8|14717.5|14702.5|14721.4|14706.4|14717.5|14702.5|1
1651755720000|2022-05-05 13:02:00|14716.3|14701.3|14708.4|14693.4|14716.3|14701.3|14701.3|14686.3|11
1651755730000|2022-05-05 13:02:10|14707.2|14692.2|14706.9|14691.9|14708|14693|14706.9|14691.9|0
1651755740000|2022-05-05 13:02:20|14705.5|14690.5|14705.5|14690.5|14705.5|14690.5|14704.7|14689.7|0
1651755750000|2022-05-05 13:02:30|14705.1|14690.1|14718.1|14703.1|14718.1|14703.1|14703.5|14688.5|4
1651755760000|2022-05-05 13:02:40|14717.4|14702.4|14717|14702|14718.2|14703.2|14713.7|14698.7|2
1651755770000|2022-05-05 13:02:50|14716.6|14701.6|14720.2|14705.2|14720.2|14705.2|14716.2|14701.2|0
1651755780000|2022-05-05 13:03:00|14719.8|14704.8|14716.3|14701.3|14726.1|14711.1|14716.3|14700.5|12
1651755790000|2022-05-05 13:03:10|14716.7|14701.7|14709.2|14694.2|14716.7|14701.7|14708.9|14693.9|3
1651755800000|2022-05-05 13:03:20|14708.9|14693.9|14708.9|14693.9|14708.9|14693.9|14708.9|14693.9|0
1651755810000|2022-05-05 13:03:30|14709.3|14694.3|14716|14701|14718.1|14701|14709.3|14693.1|1
1651755820000|2022-05-05 13:03:40|14716.3|14701.3|14705.5|14690.5|14716.3|14701.3|14705.1|14690.1|2
1651755830000|2022-05-05 13:03:50|14708.3|14693.3|14712.6|14697.6|14713.4|14698.4|14704.3|14689.3|7
1651755840000|2022-05-05 13:04:00|14713|14698|14693.9|14678.9|14714.2|14698.6|14693.5|14678.5|9
1651755850000|2022-05-05 13:04:10|14694|14679|14703.3|14678.3|14703.3|14679|14694|14678.3|8
1651755860000|2022-05-05 13:04:20|14704|14679|14704.8|14689.8|14704.8|14689.8|14702.3|14679|4
1651755870000|2022-05-05 13:04:30|14705|14690|14703.6|14688.6|14705.1|14690.1|14703.6|14688.6|4
1651755890000|2022-05-05 13:04:50|14706.8|14691.8|14716|14701|14716|14701|14706.8|14691.8|9
1651755900000|2022-05-05 13:05:00|14716.3|14701.3|14715.9|14700.9|14716.3|14701.3|14715.5|14700.5|2
1651755910000|2022-05-05 13:05:10|14715.4|14700.4|14722.8|14707.8|14723.6|14708.6|14712.6|14697.6|6
1651755930000|2022-05-05 13:05:30|14720.1|14705.1|14722.8|14707.8|14722.8|14707.8|14720.1|14705.1|0
1651755940000|2022-05-05 13:05:40|14720.4|14705.4|14719.1|14704.1|14720.4|14705.4|14719.1|14704.1|0
1651755950000|2022-05-05 13:05:50|14722.6|14707.6|14723.5|14708.5|14723.9|14708.9|14722.6|14707.6|0
1651755960000|2022-05-05 13:06:00|14723.1|14708.1|14717.5|14702.5|14723.1|14708.1|14717|14702|1
1651755970000|2022-05-05 13:06:10|14716.9|14701.9|14715.1|14700.1|14716.9|14701.9|14715|14700|1
1651755980000|2022-05-05 13:06:20|14715.5|14700.5|14714.2|14699.2|14715.5|14700.5|14714.2|14699.2|1
1651755990000|2022-05-05 13:06:30|14720.9|14705.9|14721.5|14706.5|14726.2|14711.2|14720.9|14705.9|10
1651756000000|2022-05-05 13:06:40|14720.9|14705.9|14720.9|14705.9|14720.9|14705.9|14720.9|14705.9|0
1651756010000|2022-05-05 13:06:50|14720.4|14705.4|14711.8|14696.8|14721.4|14706.4|14711.8|14696.8|4
1651756020000|2022-05-05 13:07:00|14712.6|14697.6|14700.4|14685.4|14712.6|14697.6|14700.4|14685.4|2
1651756030000|2022-05-05 13:07:10|14699.9|14684.9|14699.9|14684.9|14699.9|14684.9|14699.9|14684.9|0
1651756040000|2022-05-05 13:07:20|14699.5|14684.5|14693.1|14678.1|14699.5|14684.5|14693.1|14678.1|10
1651756050000|2022-05-05 13:07:30|14691.4|14676.4|14690.6|14675.6|14691.4|14676.4|14689.9|14674.9|0
1651756060000|2022-05-05 13:07:40|14690.3|14675.3|14689.9|14674.9|14690.3|14675.3|14689.9|14674.9|0
1651756070000|2022-05-05 13:07:50|14687.5|14672.5|14686.6|14671.6|14687.5|14672.5|14686.6|14671.6|1
1651756080000|2022-05-05 13:08:00|14686.7|14671.7|14686|14671|14688.3|14673.3|14686|14671|1
1651756090000|2022-05-05 13:08:10|14685.5|14670.5|14697.7|14672.7|14697.7|14672.7|14685.5|14670.5|10
1651756100000|2022-05-05 13:08:20|14711.2|14686.2|14706.6|14691.6|14711.2|14691.6|14706.6|14686.2|3
1651756110000|2022-05-05 13:08:30|14712.5|14687.5|14717.2|14692.2|14717.6|14695.5|14710.5|14687.5|3
1651756120000|2022-05-05 13:08:40|14716.4|14691.4|14698.3|14683.3|14716.4|14694.9|14698.3|14677.6|11
1651756130000|2022-05-05 13:08:50|14697.1|14682.1|14702.1|14687.1|14707.1|14687.9|14697.1|14681|2
1651756140000|2022-05-05 13:09:00|14696.5|14681.5|14701.4|14686.4|14702.9|14687.9|14696.5|14681.5|1
1651756150000|2022-05-05 13:09:10|14701.1|14686.1|14700.8|14685.8|14701.1|14686.1|14700.8|14685.8|0
1651756160000|2022-05-05 13:09:20|14700.4|14685.4|14700.4|14685.4|14700.4|14685.4|14700|14685|0
1651756170000|2022-05-05 13:09:30|14700|14685|14700|14685|14700|14685|14700|14685|0
1651756180000|2022-05-05 13:09:40|14699.6|14684.6|14699.6|14684.6|14699.6|14684.6|14699.6|14684.6|0
1651756190000|2022-05-05 13:09:50|14699.2|14684.2|14698.8|14683.8|14699.2|14684.2|14698.8|14683.8|1
1651756200000|2022-05-05 13:10:00|14690.3|14675.3|14688.9|14673.9|14690.7|14675.7|14688.9|14673.9|2
1651756210000|2022-05-05 13:10:10|14688.4|14673.4|14685.9|14670.9|14688.4|14673.4|14685.9|14670.9|0
1651756220000|2022-05-05 13:10:20|14685.4|14670.4|14695|14680|14695|14680|14685.4|14670.4|5
1651756230000|2022-05-05 13:10:30|14695.4|14680.4|14705.2|14680.2|14711.3|14684|14695.4|14673.8|1
1651756240000|2022-05-05 13:10:40|14705.6|14680.6|14707.2|14692.2|14708.4|14693.4|14705.6|14680.6|1
1651756250000|2022-05-05 13:10:50|14705.9|14690.9|14706.3|14691.3|14706.3|14691.3|14705.9|14690.9|2
1651756260000|2022-05-05 13:11:00|||||||||1
1651756300000|2022-05-05 13:11:40|14706.7|14691.7|14706.3|14691.3|14706.7|14691.7|14706.3|14691.3|0
1651756310000|2022-05-05 13:11:50|14702.4|14687.4|14703.6|14688.6|14706.3|14691.3|14702.4|14687.4|1
1651756320000|2022-05-05 13:12:00|14704|14689|14702.7|14687.7|14704|14689|14701.6|14686.6|5
1651756330000|2022-05-05 13:12:10|14702.4|14687.4|14693.4|14678.4|14703.1|14688.1|14693|14675.3|3
1651756340000|2022-05-05 13:12:20|14693|14678|14690.9|14675.9|14693|14678|14690.9|14675.9|0
1651756350000|2022-05-05 13:12:30|14690.5|14675.5|14690.5|14675.5|14690.5|14675.5|14690.5|14675.5|2
1651756360000|2022-05-05 13:12:40|14690.3|14675.3|14689.7|14674.7|14690.3|14675.3|14689.7|14674.7|1
1651756370000|2022-05-05 13:12:50|14689.3|14674.3|14687.4|14672.4|14689.3|14674.3|14686.6|14671.6|3
1651756380000|2022-05-05 13:13:00|14687|14672|14686.2|14671.2|14688.9|14673.9|14686.2|14671.2|2
1651756390000|2022-05-05 13:13:10|14684.6|14669.6|14684.5|14669.5|14684.6|14669.6|14684.5|14669.5|2
1651756400000|2022-05-05 13:13:20|14687.4|14672.4|14690.1|14675.1|14690.1|14675.1|14687.4|14672.4|9
1651756410000|2022-05-05 13:13:30|14689.7|14674.7|14691.8|14676.8|14693.8|14678.8|14689.7|14674.7|0
1651756420000|2022-05-05 13:13:40|14692|14677|14699.8|14684.8|14699.8|14684.8|14692|14677|9
1651756430000|2022-05-05 13:13:50|14700.6|14685.6|14706|14691|14706|14691|14700.6|14685.6|0
1651756440000|2022-05-05 13:14:00|14706.2|14691.2|14716.6|14701.6|14716.6|14701.6|14703.9|14688.9|6
1651756470000|2022-05-05 13:14:30|14718.7|14703.7|14721.8|14706.8|14722.9|14707.9|14718.7|14703.7|6
1651756480000|2022-05-05 13:14:40|14721.4|14706.4|14721.9|14706.9|14723|14708|14721.4|14706.4|0
1651756490000|2022-05-05 13:14:50|14721.5|14706.5|14726.2|14711.2|14730.8|14711.2|14720.1|14705.1|9
1651756500000|2022-05-05 13:15:00|14726.5|14711.5|14724.6|14709.6|14728.8|14711.5|14719.5|14703.4|3
1651756510000|2022-05-05 13:15:10|14721.1|14706.1|14718.2|14703.2|14721.1|14706.1|14718.2|14703.2|3
1651756530000|2022-05-05 13:15:30|14719.1|14704.1|14719.1|14704.1|14719.1|14704.1|14719.1|14704.1|0
1651756540000|2022-05-05 13:15:40|14720.1|14705.1|14720.2|14705.2|14720.6|14705.6|14720.1|14705.1|0
1651756550000|2022-05-05 13:15:50|14719.4|14704.4|14715.2|14700.2|14719.4|14704.4|14714.3|14699.3|1
1651756560000|2022-05-05 13:16:00|14713.8|14698.8|14704.2|14689.2|14713.8|14698.8|14704.2|14689.2|3
1651756570000|2022-05-05 13:16:10|14703.8|14688.8|14704.3|14689.3|14708.5|14689.3|14699.1|14683.5|1
1651756580000|2022-05-05 13:16:20|14703.3|14688.3|14707.5|14692.5|14707.5|14692.5|14702.9|14687.9|1
1651756590000|2022-05-05 13:16:30|14706.6|14691.6|14708.5|14693.5|14709.2|14694.2|14706.6|14691.6|1
1651756600000|2022-05-05 13:16:40|14707.2|14692.2|14709.2|14694.2|14719.7|14701.7|14707.2|14692.2|7
1651756610000|2022-05-05 13:16:50|14708.9|14693.9|14705.9|14690.9|14708.9|14693.9|14705.9|14690.9|1
1651756620000|2022-05-05 13:17:00|14705.5|14690.5|14703.3|14688.3|14705.5|14690.5|14702.8|14687.8|5
1651756630000|2022-05-05 13:17:10|14703.2|14688.2|14707.9|14692.9|14707.9|14692.9|14703.2|14688.2|1
1651756640000|2022-05-05 13:17:20|14708.8|14693.8|14708.8|14693.8|14708.8|14693.8|14708.8|14693.8|0
1651756650000|2022-05-05 13:17:30|14709.2|14694.2|14719.8|14704.8|14721.2|14704.8|14709.2|14694.2|5
1651756660000|2022-05-05 13:17:40|14720.7|14705.7|14716.8|14701.8|14720.7|14705.7|14716.8|14701.8|0
1651756680000|2022-05-05 13:18:00|14715.8|14700.8|14713|14698|14719.1|14704.1|14713|14698|7
1651756690000|2022-05-05 13:18:10|14710.7|14695.7|14710.7|14695.7|14710.7|14695.7|14710.7|14695.7|2
1651756700000|2022-05-05 13:18:20|14710.3|14695.3|14709.1|14694.1|14710.3|14695.3|14709.1|14694.1|0
1651756710000|2022-05-05 13:18:30|14708.6|14693.6|14703.1|14688.1|14708.6|14693.6|14702.7|14687.7|13
1651756720000|2022-05-05 13:18:40|14703|14688|14707.5|14692.5|14708.5|14693.5|14698.3|14683.3|14
1651756740000|2022-05-05 13:19:00|14715.3|14700.3|14720.6|14705.6|14725.3|14708.9|14715.3|14700.3|6
1651756750000|2022-05-05 13:19:10|14717.6|14702.6|14712.7|14697.7|14717.6|14702.6|14712.7|14697.7|0
1651756760000|2022-05-05 13:19:20|14713.1|14698.1|14710.3|14695.3|14713.1|14698.1|14709.9|14694.9|0
1651756770000|2022-05-05 13:19:30|14709.8|14694.8|14713.6|14698.6|14713.6|14698.6|14708.5|14693.5|1
1651756780000|2022-05-05 13:19:40|14713.2|14698.2|14712.7|14697.7|14713.2|14698.2|14711.9|14696.9|0
1651756790000|2022-05-05 13:19:50|14713.1|14698.1|14712.6|14697.6|14713.1|14698.1|14712.6|14697.6|0
1651756800000|2022-05-05 13:20:00|14712.2|14697.2|14712.8|14697.8|14712.8|14697.8|14710.2|14695.2|2
1651756810000|2022-05-05 13:20:10|14712|14697|14712.8|14697.8|14712.8|14697.8|14712|14697|0
1651756830000|2022-05-05 13:20:30|14712.4|14697.4|14712.8|14697.8|14712.8|14697.8|14712.4|14697.4|0
1651756840000|2022-05-05 13:20:40|14713.2|14698.2|14713.2|14698.2|14713.2|14698.2|14712.8|14697.8|84
1651756850000|2022-05-05 13:20:50|14712.3|14697.3|14709.8|14694.8|14712.3|14697.3|14708.9|14693.9|2
1651756860000|2022-05-05 13:21:00|14707.8|14692.8|14707|14692|14707.8|14692.8|14707|14692|1
1651756870000|2022-05-05 13:21:10|14706.3|14691.3|14706.3|14691.3|14706.3|14691.3|14706.3|14691.3|0
1651756890000|2022-05-05 13:21:30|14706.1|14691.1|14705.9|14690.9|14706.1|14691.1|14705.9|14690.9|5
1651756900000|2022-05-05 13:21:40|14708.8|14671.3|14709.2|14671.7|14709.2|14671.7|14708.8|14671.3|50
1651756920000|2022-05-05 13:22:00|14709|14671.5|14709|14671.5|14709|14671.5|14709|14671.5|0
1651756940000|2022-05-05 13:22:20|14701.3|14686.3|14694.2|14679.2|14702.3|14687.3|14694.2|14679.2|2
1651756950000|2022-05-05 13:22:30|14693.7|14678.7|14694.1|14679.1|14694.1|14679.1|14693.7|14678.7|0
1651756960000|2022-05-05 13:22:40|14694.8|14679.8|14689.5|14674.5|14694.8|14679.8|14689.5|14674.5|1
1651756970000|2022-05-05 13:22:50|14689.4|14674.4|14691.5|14676.5|14693.4|14678.4|14689.4|14674.4|12
1651756980000|2022-05-05 13:23:00|14691.3|14676.3|14687.7|14672.7|14691.3|14676.3|14687.7|14672.7|4
1651756990000|2022-05-05 13:23:10|14688.1|14673.1|14688.1|14673.1|14688.1|14673.1|14688.1|14673.1|0
1651757020000|2022-05-05 13:23:40|14689.7|14674.7|14686.5|14671.5|14689.7|14674.7|14686.1|14671.1|2
1651757030000|2022-05-05 13:23:50|14684.2|14669.2|14670.7|14655.7|14684.2|14669.2|14669.2|14654.2|8
1651757040000|2022-05-05 13:24:00|14683|14658|14680.1|14665.1|14683|14666|14679.5|14658|5
1651757050000|2022-05-05 13:24:10|14680.5|14665.5|14680.8|14665.8|14680.9|14665.9|14678.5|14663.5|4
1651757060000|2022-05-05 13:24:20|14680.3|14665.3|14679.7|14664.7|14681.9|14666.9|14679.7|14664.7|1
1651757070000|2022-05-05 13:24:30|14680.2|14665.2|14679.2|14664.2|14680.6|14665.6|14679.2|14664.2|2
1651757080000|2022-05-05 13:24:40|14678.6|14663.6|14671.8|14656.8|14678.6|14663.6|14671.8|14656.8|3
1651757090000|2022-05-05 13:24:50|14672.2|14657.2|14676.7|14661.7|14676.7|14661.7|14672.2|14657.2|2
1651757100000|2022-05-05 13:25:00|14676.6|14661.6|14671.3|14656.3|14676.6|14661.6|14671.3|14656.3|1
1651757110000|2022-05-05 13:25:10|14671.8|14656.8|14672.6|14657.6|14675.1|14660.1|14671.8|14656.8|0
1651757120000|2022-05-05 13:25:20|14672.3|14657.3|14661.8|14646.8|14673.3|14658.3|14661.8|14646.8|9
1651757130000|2022-05-05 13:25:30|14654.1|14639.1|14654.1|14639.1|14654.1|14639.1|14654.1|14639.1|8
1651757140000|2022-05-05 13:25:40|14657.5|14642.5|14656.6|14641.6|14657.5|14642.5|14654.4|14639.4|11
1651757150000|2022-05-05 13:25:50|14656.9|14641.9|14656.3|14641.3|14658.7|14643.7|14656.2|14641.2|1
1651757160000|2022-05-05 13:26:00|14657.6|14642.6|14657.2|14642.2|14658.2|14643.2|14657.2|14642.2|1
1651757170000|2022-05-05 13:26:10|14659.1|14644.1|14660.6|14645.6|14661.4|14646.4|14656.2|14641.2|4
1651757180000|2022-05-05 13:26:20|14662|14647|14663.8|14648.8|14663.8|14648.8|14662|14647|0
1651757190000|2022-05-05 13:26:30|14664.5|14649.5|14671.8|14656.8|14671.8|14656.8|14664.5|14649.5|1
1651757200000|2022-05-05 13:26:40|14672.6|14657.6|14670.3|14655.3|14672.6|14657.6|14670.3|14655.3|2
1651757210000|2022-05-05 13:26:50|14669.2|14654.2|14666.6|14651.6|14669.2|14654.2|14664.5|14649.5|1
1651757220000|2022-05-05 13:27:00|14665|14650|14665.4|14650.4|14667|14652|14665|14650|4
1651757230000|2022-05-05 13:27:10|14666.6|14651.6|14663.7|14648.7|14667|14652|14663.2|14648.2|10
1651757240000|2022-05-05 13:27:20|14666.5|14651.5|14662|14647|14667|14652|14662|14647|2
1651757250000|2022-05-05 13:27:30|14661.7|14646.7|14658.8|14643.8|14661.7|14646.7|14658.8|14643.8|0
1651757260000|2022-05-05 13:27:40|14658.2|14643.2|14658.8|14643.8|14658.8|14643.8|14658.1|14643.1|2
1651757270000|2022-05-05 13:27:50|14657.5|14642.5|14661.5|14646.5|14661.5|14646.5|14657.5|14642.5|6
1651757280000|2022-05-05 13:28:00|14662.9|14647.9|14659.3|14644.3|14662.9|14647.9|14658.5|14643.5|5
1651757290000|2022-05-05 13:28:10|14659.7|14644.7|14659.3|14644.3|14662.1|14647.1|14658.5|14643.5|3
1651757300000|2022-05-05 13:28:20|14658.9|14643.9|14667.9|14652.9|14667.9|14652.9|14658.5|14643.5|9
1651757310000|2022-05-05 13:28:30|14668.3|14653.3|14668.7|14653.7|14671.1|14656.1|14668|14653|4
1651757320000|2022-05-05 13:28:40|14668.2|14653.2|14680.7|14665.7|14686.1|14667.2|14668.2|14653.2|4
1651757330000|2022-05-05 13:28:50|14679.9|14664.9|14679.2|14664.2|14679.9|14664.9|14677.7|14662.7|4
1651757340000|2022-05-05 13:29:00|14679.5|14664.5|14690.5|14675.5|14690.6|14675.6|14677.9|14662.9|15
1651757350000|2022-05-05 13:29:10|14686.9|14671.9|14683.3|14668.3|14686.9|14671.9|14683.3|14668.3|1
1651757360000|2022-05-05 13:29:20|14685.1|14670.1|14683.6|14668.6|14687.5|14672.5|14682.5|14667.5|2
1651757370000|2022-05-05 13:29:30|14687.8|14672.8|14695|14680|14695|14680|14685.9|14670.9|2
1651757380000|2022-05-05 13:29:40|14695.5|14680.5|14691|14676|14695.5|14680.5|14691|14676|4
1651757390000|2022-05-05 13:29:50|14690.5|14675.5|14691.2|14666.2|14692.6|14677.6|14685.4|14666.2|10
1651757400000|2022-05-05 13:30:00|14691.4|14666.4|14702.1|14687.1|14706.6|14691.3|14691|14666|60
1651757410000|2022-05-05 13:30:10|14701.6|14686.6|14697.4|14682.4|14702.4|14687.4|14697.4|14682.4|10
1651757420000|2022-05-05 13:30:20|14697.9|14682.9|14706.4|14691.4|14706.4|14691.4|14697.9|14682.9|5
1651757430000|2022-05-05 13:30:30|14705.2|14690.2|14707.6|14692.6|14708|14693|14703.7|14688.7|4
1651757440000|2022-05-05 13:30:40|14704.5|14689.5|14708.2|14693.2|14710.6|14695.6|14704.4|14689.4|9
1651757450000|2022-05-05 13:30:50|14709|14694|14709.6|14694.6|14711.1|14696.1|14709|14694|4
1651757460000|2022-05-05 13:31:00|14708.6|14693.6|14697.4|14682.4|14709|14694|14695.4|14680.4|27
1651757470000|2022-05-05 13:31:10|14696.5|14681.5|14696.4|14681.4|14696.5|14681.5|14695.9|14680.9|0
1651757480000|2022-05-05 13:31:20|14695.5|14680.5|14695.5|14680.5|14696|14681|14695.5|14680.5|0
1651757490000|2022-05-05 13:31:30|14694.9|14679.9|14693.3|14678.3|14695.2|14680.2|14691.1|14676.1|3
1651757500000|2022-05-05 13:31:40|14692.9|14677.9|14690.7|14675.7|14693|14678|14690.7|14675.7|0
1651757510000|2022-05-05 13:31:50|14690.3|14675.3|14701.2|14686.2|14701.6|14686.6|14689.7|14674.7|5
1651757520000|2022-05-05 13:32:00|14699.2|14684.2|14705|14690|14705|14690|14699.2|14684.2|1
1651757530000|2022-05-05 13:32:10|14704.6|14689.6|14698.1|14683.1|14704.6|14689.6|14698.1|14683.1|1
1651757540000|2022-05-05 13:32:20|14699.6|14684.6|14698.8|14683.8|14699.6|14684.6|14698.8|14683.8|1
1651757550000|2022-05-05 13:32:30|14699.1|14684.1|14698.6|14683.6|14699.1|14684.1|14698.6|14683.6|0
1651757560000|2022-05-05 13:32:40|14697.8|14682.8|14699.2|14684.2|14699.6|14684.6|14696.1|14681.1|3
1651757580000|2022-05-05 13:33:00|14699.1|14684.1|14673.9|14658.9|14699.1|14684.1|14673.9|14658.9|15
1651757590000|2022-05-05 13:33:10|14675.5|14660.5|14675.5|14660.5|14675.5|14660.5|14675.5|14660.5|0
1651757600000|2022-05-05 13:33:20|14678.6|14663.6|14681.1|14666.1|14681.1|14666.1|14678.2|14663.2|6
1651757610000|2022-05-05 13:33:30|14681.5|14666.5|14698.2|14683.2|14698.2|14683.2|14681.5|14666.5|8
1651757620000|2022-05-05 13:33:40|14697|14672|14690.4|14675.4|14697|14675.8|14690.4|14672|4
1651757630000|2022-05-05 13:33:50|14692.1|14677.1|14692.1|14677.1|14692.5|14677.5|14692.1|14677.1|1
1651757640000|2022-05-05 13:34:00|14692.5|14677.5|14691.7|14676.7|14693|14678|14689.6|14674.6|1
1651757650000|2022-05-05 13:34:10|14690.4|14675.4|14691.1|14676.1|14691.7|14676.7|14690.4|14675.4|0
1651757660000|2022-05-05 13:34:20|14690.9|14675.9|14690.6|14675.6|14690.9|14675.9|14690.4|14675.4|21
1651757680000|2022-05-05 13:34:40|14690.3|14675.3|14690.3|14675.3|14690.3|14675.3|14690.3|14675.3|0
1651757700000|2022-05-05 13:35:00|14689.2|14674.2|14698.6|14683.6|14701.5|14686.5|14689.2|14674.2|13
1651757710000|2022-05-05 13:35:10|14698.3|14683.3|14703.7|14688.7|14703.7|14688.7|14698.3|14683.3|4
1651757720000|2022-05-05 13:35:20|14703.3|14688.3|14703.5|14688.5|14703.5|14688.5|14702.7|14687.7|0
1651757730000|2022-05-05 13:35:30|14699.9|14684.9|14698.6|14683.6|14699.9|14684.9|14698.2|14683.2|2
1651757740000|2022-05-05 13:35:40|14695.3|14680.3|14695.3|14680.3|14695.3|14680.3|14694.9|14679.9|1
1651757750000|2022-05-05 13:35:50|14695.7|14680.7|14713.8|14698.8|14713.8|14698.8|14694.9|14679.9|4
1651757760000|2022-05-05 13:36:00|14713.3|14698.3|14705|14690|14713.3|14698.3|14702.3|14687.3|5
1651757770000|2022-05-05 13:36:10|14703.4|14688.4|14689.8|14674.8|14703.4|14688.4|14689.5|14674.5|6
1651757780000|2022-05-05 13:36:20|14692.6|14677.6|14689.8|14674.8|14692.9|14677.9|14689.8|14674.8|0
1651757790000|2022-05-05 13:36:30|14689|14674|14685.2|14660.2|14689|14674|14684.5|14660.2|2
1651757800000|2022-05-05 13:36:40|14684.5|14659.5|14675.9|14660.9|14684.5|14663.7|14675.9|14659.5|0
1651757810000|2022-05-05 13:36:50|14675.4|14660.4|14674.2|14659.2|14675.5|14660.5|14673.4|14658.4|9
1651757820000|2022-05-05 13:37:00|14673.7|14658.7|14675.8|14660.8|14676.5|14661.5|14673.7|14658.7|2
1651757830000|2022-05-05 13:37:10|14675.4|14660.4|14675.4|14660.4|14675.8|14660.8|14675.4|14660.4|0
1651757840000|2022-05-05 13:37:20|14675|14660|14657.8|14642.8|14675|14660|14656.7|14641.7|5
1651757860000|2022-05-05 13:37:40|14657.9|14642.9|14656.7|14641.7|14657.9|14642.9|14656.7|14641.7|1
1651757870000|2022-05-05 13:37:50|14657|14642|14654.7|14639.7|14657.6|14642.6|14654.7|14639.7|3
1651757880000|2022-05-05 13:38:00|14653.9|14638.9|14642|14627|14653.9|14638.9|14642|14627|36
1651757890000|2022-05-05 13:38:10|14646.5|14631.5|14645.2|14630.2|14649.4|14634.4|14643.7|14628.7|7
1651757900000|2022-05-05 13:38:20|14646|14631|14646.2|14631.2|14646.2|14631.2|14645.6|14630.6|0
1651757910000|2022-05-05 13:38:30|14646|14631|14633.1|14618.1|14646|14631|14633.1|14618.1|14
1651757920000|2022-05-05 13:38:40|14633.5|14618.5|14636.3|14621.3|14640.1|14625.1|14631.1|14616.1|11
1651757930000|2022-05-05 13:38:50|14633.6|14618.6|14623.7|14608.7|14636.3|14621.3|14623.7|14608.7|15
1651757940000|2022-05-05 13:39:00|14630.2|14615.2|14630.8|14615.8|14632.4|14617.4|14626.3|14611.3|7
1651757950000|2022-05-05 13:39:10|14632.8|14617.8|14637|14622|14639.7|14624.7|14632.8|14617.8|15
1651757960000|2022-05-05 13:39:20|14636.2|14621.2|14637|14622|14637.8|14622.8|14635.4|14620.4|1
1651757970000|2022-05-05 13:39:30|14636.2|14621.2|14623.6|14608.6|14636.2|14621.2|14623.6|14608.6|6
1651757980000|2022-05-05 13:39:40|14623.2|14608.2|14625.2|14610.2|14625.2|14610.2|14623|14608|0
1651757990000|2022-05-05 13:39:50|14627.2|14612.2|14609.8|14594.8|14627.2|14612.2|14609.8|14594.8|18
1651758000000|2022-05-05 13:40:00|14608.3|14593.3|14611.1|14596.1|14614.8|14599.8|14608.3|14593.3|19
1651758010000|2022-05-05 13:40:10|14614.5|14599.5|14615.3|14600.3|14615.3|14600.3|14614.5|14599.5|1
1651758020000|2022-05-05 13:40:20|14632.8|14595.3|14634.5|14619.5|14635.2|14620.2|14627.2|14595.3|102
1651758030000|2022-05-05 13:40:30|14633.4|14618.4|14633.8|14618.8|14635.8|14620.8|14629.5|14614.5|3
1651758040000|2022-05-05 13:40:40|14634.2|14619.2|14611.4|14596.4|14634.2|14619.2|14611.4|14587.5|24
1651758050000|2022-05-05 13:40:50|14611|14596|14611|14596|14611|14596|14611|14596|2
1651758060000|2022-05-05 13:41:00|14608.8|14593.8|14616.6|14591.6|14616.6|14593.9|14608.8|14591.6|2
1651758070000|2022-05-05 13:41:10|14617.2|14592.2|14630.7|14593.2|14630.7|14593.8|14617.2|14588.7|2
1651758090000|2022-05-05 13:41:30|14631.8|14594.3|14632|14607|14632|14607|14631.8|14594.3|0
1651758100000|2022-05-05 13:41:40|14624.9|14609.9|14627.2|14612.2|14627.2|14612.2|14624.9|14609.9|0
1651758110000|2022-05-05 13:41:50|14626.9|14611.9|14626.6|14611.6|14626.9|14611.9|14626.6|14611.6|1
1651758120000|2022-05-05 13:42:00|14626.2|14611.2|14620.7|14595.7|14627.7|14612.7|14620.7|14589.8|4
1651758130000|2022-05-05 13:42:10|14622.3|14597.3|14611.1|14596.1|14622.3|14601.9|14611.1|14596.1|1
1651758140000|2022-05-05 13:42:20|14610.7|14595.7|14606.3|14591.3|14611.1|14596.1|14606.3|14591.3|5
1651758150000|2022-05-05 13:42:30|14606.2|14591.2|14608.7|14593.7|14609.2|14594.2|14605.7|14590.7|12
1651758160000|2022-05-05 13:42:40|14608.2|14593.2|14618|14603|14620.5|14603|14608.2|14593.2|3
1651758170000|2022-05-05 13:42:50|14618.6|14603.6|14617.4|14592.4|14620.1|14605.1|14617.4|14592.4|2
1651758180000|2022-05-05 13:43:00|14617.8|14592.8|14620.1|14595.1|14620.1|14598.3|14613.2|14592.8|0
1651758190000|2022-05-05 13:43:10|14614.7|14599.7|14614.5|14599.5|14619.9|14599.7|14614.5|14594.9|2
1651758200000|2022-05-05 13:43:20|14615.2|14600.2|14615.3|14600.3|14615.3|14600.3|14615.2|14600.2|0
1651758230000|2022-05-05 13:43:50|14619|14604|14636.2|14621.2|14636.2|14621.2|14619|14604|2
1651758240000|2022-05-05 13:44:00|14636.6|14621.6|14633.1|14618.1|14641.1|14621.6|14633.1|14614.8|6
1651758250000|2022-05-05 13:44:10|14631.3|14616.3|14651.7|14626.7|14660.3|14627.1|14631.3|14616.3|1
1651758260000|2022-05-05 13:44:20|14652.1|14627.1|14644.7|14629.7|14652.1|14635.2|14644.7|14627.1|5
1651758270000|2022-05-05 13:44:30|14644.9|14629.9|14645.1|14630.1|14646.5|14631.5|14641.3|14626.3|11
1651758280000|2022-05-05 13:44:40|14643.6|14628.6|14644.1|14629.1|14646.3|14631.3|14642.6|14627.6|1
1651758290000|2022-05-05 13:44:50|14648.4|14633.4|14649.2|14634.2|14649.2|14634.2|14648.1|14633.1|1
1651758300000|2022-05-05 13:45:00|14649|14634|14659.3|14644.3|14660.2|14644.3|14649|14634|1
1651758310000|2022-05-05 13:45:10|14658|14643|14659.4|14644.4|14659.4|14644.4|14656.8|14641.8|1
1651758320000|2022-05-05 13:45:20|14659.8|14644.8|14676.8|14661.8|14676.8|14661.8|14659.8|14643.3|2
1651758330000|2022-05-05 13:45:30|14675.5|14660.5|14674.4|14659.4|14675.5|14660.5|14673.9|14658.9|0
1651758340000|2022-05-05 13:45:40|14673.5|14658.5|14657.5|14642.5|14673.7|14658.7|14654.5|14639.5|7
1651758350000|2022-05-05 13:45:50|14657.7|14642.7|14652.2|14637.2|14661.9|14646.9|14651.7|14636.7|12
1651758360000|2022-05-05 13:46:00|14652.6|14637.6|14654.7|14639.7|14659.2|14640.2|14652.6|14634.2|1
1651758370000|2022-05-05 13:46:10|14653.9|14638.9|14637.2|14622.2|14654.7|14639.7|14632.9|14616.4|6
1651758380000|2022-05-05 13:46:20|14637.6|14622.6|14637.6|14622.6|14637.6|14622.6|14637.6|14622.6|0
1651758390000|2022-05-05 13:46:30|14637.7|14622.7|14637.7|14622.7|14637.7|14622.7|14637.7|14622.7|0
1651758400000|2022-05-05 13:46:40|14637.8|14622.8|14640.4|14625.4|14645.8|14625.4|14637.8|14620.4|2
1651758410000|2022-05-05 13:46:50|14641.8|14626.8|14641|14626|14641.8|14626.8|14640.5|14625.5|0
1651758420000|2022-05-05 13:47:00|14641.8|14626.8|14639.5|14624.5|14641.8|14626.8|14639.5|14624.5|0
1651758430000|2022-05-05 13:47:10|14638.8|14623.8|14638.8|14623.8|14638.8|14623.8|14638.8|14623.8|0
1651758440000|2022-05-05 13:47:20|14636.7|14621.7|14636.4|14621.4|14636.7|14621.7|14636.4|14621.4|1
1651758460000|2022-05-05 13:47:40|14636.2|14621.2|14636.2|14621.2|14636.2|14621.2|14636.2|14621.2|0
1651758470000|2022-05-05 13:47:50|14653.2|14638.2|14652.5|14637.5|14658.9|14638.5|14652.5|14633.9|19
1651758480000|2022-05-05 13:48:00|14654.9|14639.9|14654.9|14639.9|14655.5|14640.5|14654.9|14639.9|3
1651758490000|2022-05-05 13:48:10|14654.4|14639.4|14654.3|14639.3|14654.4|14639.4|14654.3|14639.3|0
1651758500000|2022-05-05 13:48:20|14653.6|14638.6|14653.6|14638.6|14653.6|14638.6|14653.6|14638.6|0
1651758510000|2022-05-05 13:48:30|14653.5|14638.5|14659.1|14634.1|14659.1|14638.5|14646|14631|12
1651758520000|2022-05-05 13:48:40|14660.3|14635.3|14672|14634.5|14672.6|14635.7|14660.3|14634.5|1
1651758530000|2022-05-05 13:48:50|14673.3|14635.8|14670.4|14645.4|14675.9|14645.4|14670.4|14635.8|0
1651758540000|2022-05-05 13:49:00|14664.9|14639.9|14660.6|14645.6|14664.9|14645.6|14660.6|14638.2|0
1651758550000|2022-05-05 13:49:10|14660.1|14645.1|14657.3|14642.3|14660.1|14645.1|14657.3|14642.3|0
1651758560000|2022-05-05 13:49:20|14653|14638|14658.1|14643.1|14662.7|14644.3|14650|14635|4
1651758570000|2022-05-05 13:49:30|14657.7|14642.7|14657.7|14642.7|14657.7|14642.7|14657.7|14642.7|0
1651758580000|2022-05-05 13:49:40|14657.3|14642.3|14653.3|14638.3|14657.3|14642.3|14653.3|14638.3|0
1651758600000|2022-05-05 13:50:00|14651.9|14636.9|14650.5|14625.5|14654|14638.9|14648.4|14625.5|6
1651758610000|2022-05-05 13:50:10|14650.3|14625.3|14644.6|14629.6|14650.3|14630|14644.6|14625.3|0
1651758620000|2022-05-05 13:50:20|14643.8|14628.8|14643|14628|14645|14630|14642.2|14627.2|1
1651758630000|2022-05-05 13:50:30|14643.8|14628.8|14641.4|14626.4|14643.8|14628.8|14641.4|14626.4|0
1651758640000|2022-05-05 13:50:40|14641.2|14626.2|14646.9|14631.9|14646.9|14631.9|14641.2|14626.2|1
1651758650000|2022-05-05 13:50:50|14648.1|14633.1|14651.1|14636.1|14662.5|14647.5|14648.1|14631.9|3
1651758660000|2022-05-05 13:51:00|14650.9|14635.9|14649.4|14634.4|14650.9|14635.9|14649.4|14634.4|1
1651758670000|2022-05-05 13:51:10|14648.5|14633.5|14648.8|14633.8|14649.7|14634.7|14648.5|14633.5|0
1651758680000|2022-05-05 13:51:20|14647.7|14632.7|14645.5|14630.5|14648.4|14633.4|14645.5|14630.5|1
1651758690000|2022-05-05 13:51:30|14645.8|14630.8|14647.4|14632.4|14647.4|14632.4|14645.8|14630.8|0
1651758700000|2022-05-05 13:51:40|14648.7|14633.7|14651.1|14636.1|14651.1|14636.1|14648.7|14633.7|0
1651758710000|2022-05-05 13:51:50|14651.9|14636.9|14653.4|14638.4|14653.4|14638.4|14651.9|14636.9|0
1651758720000|2022-05-05 13:52:00|14654.3|14639.3|14664.5|14649.5|14670.3|14655.3|14654.3|14639.3|3
1651758730000|2022-05-05 13:52:10|14663.8|14648.8|14663.8|14648.8|14663.8|14648.8|14663.8|14648.8|0
1651758740000|2022-05-05 13:52:20|14664.5|14649.5|14666|14651|14666.4|14651.4|14664.5|14649.5|1
1651758750000|2022-05-05 13:52:30|14667.2|14652.2|14674|14659|14674.4|14659.4|14667.2|14652.2|4
1651758760000|2022-05-05 13:52:40|14674.4|14659.4|14674.7|14659.7|14674.8|14659.8|14672.5|14657.5|2
1651758770000|2022-05-05 13:52:50|14677.8|14662.8|14680.5|14665.5|14680.5|14665.5|14677.8|14662.8|1
1651758780000|2022-05-05 13:53:00|14680.8|14665.8|14683.6|14668.6|14684.8|14669.8|14678.6|14663.6|3
1651758790000|2022-05-05 13:53:10|14682.8|14667.8|14682.5|14667.5|14682.8|14667.8|14679.1|14664.1|3
1651758810000|2022-05-05 13:53:30|14682.6|14667.6|14683|14668|14683|14668|14682.6|14667.6|3
1651758820000|2022-05-05 13:53:40|14683.5|14668.5|14690.8|14675.8|14690.8|14675.8|14683.5|14668.5|2
1651758830000|2022-05-05 13:53:50|14691.6|14676.6|14685|14670|14692.8|14677.8|14684|14669|3
1651758840000|2022-05-05 13:54:00|14684.8|14669.8|14691.9|14676.9|14691.9|14676.9|14670.3|14654.2|24
1651758850000|2022-05-05 13:54:10|14694.7|14669.7|14691.2|14676.2|14696.2|14676.9|14690.9|14669.7|3
1651758860000|2022-05-05 13:54:20|14690.4|14675.4|14680.4|14665.4|14690.4|14675.4|14680.4|14665.4|4
1651758870000|2022-05-05 13:54:30|14679.4|14664.4|14680.9|14665.9|14682.6|14667.6|14678.9|14663.9|2
1651758880000|2022-05-05 13:54:40|14682.4|14667.4|14683.8|14668.8|14683.8|14668.8|14682.4|14667.4|0
1651758900000|2022-05-05 13:55:00|14682.5|14667.5|14682.1|14667.1|14683.7|14668.7|14682.1|14667.1|1
1651758910000|2022-05-05 13:55:10|14681.8|14666.8|14688.3|14673.3|14688.5|14673.5|14680.2|14665.2|17
1651758920000|2022-05-05 13:55:20|14688.6|14673.6|14688.6|14673.6|14689|14674|14688.6|14673.6|1
1651758930000|2022-05-05 13:55:30|14688.2|14673.2|14681.9|14666.9|14688.2|14673.2|14681.9|14666.9|6
1651758940000|2022-05-05 13:55:40|14680.6|14665.6|14676.7|14661.7|14680.6|14665.6|14674|14659|2
1651758950000|2022-05-05 13:55:50|14677.1|14662.1|14677.1|14662.1|14677.1|14662.1|14677.1|14662.1|0
1651758960000|2022-05-05 13:56:00|14677|14662|14686.8|14671.8|14689.6|14674.6|14677|14662|4
1651758970000|2022-05-05 13:56:10|14687.6|14672.6|14693.3|14678.3|14698.9|14683.9|14686.1|14671.1|11
1651758980000|2022-05-05 13:56:20|14692.3|14677.3|14688.1|14673.1|14692.7|14677.7|14688.1|14673.1|1
1651758990000|2022-05-05 13:56:30|||||||||1
1651759010000|2022-05-05 13:56:50|14687.7|14672.7|14686.6|14671.6|14687.7|14672.7|14686.6|14671.6|0
1651759020000|2022-05-05 13:57:00|14688.5|14673.5|14686.6|14671.6|14688.5|14673.5|14686.6|14671.6|1
1651759030000|2022-05-05 13:57:10|14689.9|14674.9|14694.2|14679.2|14697.3|14682.3|14689.9|14674.9|7
1651759040000|2022-05-05 13:57:20|14689.8|14674.8|14694.1|14679.1|14694.1|14679.1|14689.8|14674.8|0
1651759050000|2022-05-05 13:57:30|14695.3|14680.3|14696.7|14681.7|14696.7|14681.7|14695.3|14680.3|0
1651759060000|2022-05-05 13:57:40|14694.9|14679.9|14690.4|14675.4|14694.9|14679.9|14681.4|14666.4|7
1651759070000|2022-05-05 13:57:50|14693.5|14668.5|14690.4|14675.4|14697|14675.4|14690.4|14668.5|9
1651759080000|2022-05-05 13:58:00|14689.3|14674.3|14693.5|14678.5|14696.2|14678.5|14689.3|14671.2|1
1651759090000|2022-05-05 13:58:10|14693.8|14678.8|14692.2|14677.2|14693.8|14678.8|14692.2|14677.2|1
1651759100000|2022-05-05 13:58:20|14691.6|14676.6|14691.2|14676.2|14691.6|14676.6|14691.2|14676.2|0
1651759110000|2022-05-05 13:58:30|14691.6|14676.6|14693.1|14678.1|14693.5|14678.5|14691|14676|3
1651759120000|2022-05-05 13:58:40|14693.6|14678.6|14693.2|14678.2|14694.1|14679.1|14692.8|14677.8|0
1651759130000|2022-05-05 13:58:50|14693.6|14678.6|14697.9|14682.9|14698.4|14683.4|14693.1|14678.1|0
1651759140000|2022-05-05 13:59:00|14697.5|14682.5|14699|14684|14699|14684|14689.4|14674.4|11
1651759150000|2022-05-05 13:59:10|14694.2|14679.2|14693.9|14678.9|14694.5|14679.5|14693.9|14678.9|1
1651759160000|2022-05-05 13:59:20|14692.7|14677.7|14691.1|14676.1|14692.7|14677.7|14691.1|14676.1|0
1651759170000|2022-05-05 13:59:30|14691|14676|14691.1|14676.1|14691.1|14676.1|14691|14676|1
1651759180000|2022-05-05 13:59:40|14688.4|14673.4|14684.9|14669.9|14688.4|14673.4|14684.9|14669.9|1
1651759190000|2022-05-05 13:59:50|14684.2|14669.2|14684.2|14669.2|14684.2|14669.2|14683.8|14668.8|1
1651759200000|2022-05-05 14:00:00|14687.2|14672.2|14685.1|14670.1|14688.6|14673.6|14684.7|14669.7|6
1651759210000|2022-05-05 14:00:10|14684.7|14669.7|14685.5|14670.5|14685.5|14670.5|14684.7|14669.7|0
1651759220000|2022-05-05 14:00:20|14683.6|14668.6|14684|14669|14684.4|14669.4|14683.2|14668.2|0
1651759230000|2022-05-05 14:00:30|14683.6|14668.6|14684.4|14669.4|14684.4|14669.4|14683.6|14668.6|0
1651759240000|2022-05-05 14:00:40|14683.6|14668.6|14691.3|14676.3|14691.3|14676.3|14683.2|14668.2|7
1651759250000|2022-05-05 14:00:50|14696.7|14671.7|14696.7|14671.7|14696.7|14671.7|14696.7|14671.7|1
1651759260000|2022-05-05 14:01:00|14695.3|14680.3|14711.7|14696.7|14711.7|14696.7|14695.3|14680.3|5
1651759270000|2022-05-05 14:01:10|14712|14697|14718|14703|14718|14703|14712|14697|13
1651759280000|2022-05-05 14:01:20|14718.5|14703.5|14718.9|14703.9|14718.9|14703.9|14717.3|14702.3|5
1651759290000|2022-05-05 14:01:30|14719.2|14704.2|14724.3|14709.3|14726.6|14709.3|14719.2|14701.1|1
1651759300000|2022-05-05 14:01:40|14723.5|14708.5|14722.9|14707.9|14725.3|14710.3|14722.1|14707.1|4
1651759310000|2022-05-05 14:01:50|14724.1|14709.1|14721.6|14706.6|14727.3|14712.3|14721.6|14706.6|6
1651759320000|2022-05-05 14:02:00|14721.1|14706.1|14725.2|14710.2|14725.6|14710.6|14721.1|14706.1|3
1651759330000|2022-05-05 14:02:10|14725.6|14710.6|14737.2|14712.2|14737.2|14712.2|14725.2|14710.2|4
1651759360000|2022-05-05 14:02:40|14734.9|14719.9|14739.5|14724.5|14741.7|14726.7|14734.9|14719.9|2
1651759370000|2022-05-05 14:02:50|14739.9|14724.9|14729.2|14714.2|14742.7|14727.7|14729|14710.8|9
1651759380000|2022-05-05 14:03:00|14729.5|14714.5|14726.7|14711.7|14729.7|14714.7|14724.5|14709.5|2
1651759390000|2022-05-05 14:03:10|14731.8|14716.8|14731.1|14716.1|14731.9|14716.9|14731.1|14716.1|0
1651759400000|2022-05-05 14:03:20|14731.5|14716.5|14730.4|14715.4|14731.9|14716.9|14730.4|14715.4|0
1651759410000|2022-05-05 14:03:30|14730.7|14715.7|14729.1|14714.1|14730.7|14715.7|14729.1|14714.1|3
1651759420000|2022-05-05 14:03:40|14728.7|14713.7|14732.1|14707.1|14732.1|14713.7|14728.7|14707.1|1
1651759440000|2022-05-05 14:04:00|14730.9|14705.9|14730.9|14705.9|14730.9|14705.9|14730.9|14705.9|1
1651759450000|2022-05-05 14:04:10|14730.8|14705.8|14713.1|14688.1|14730.8|14705.8|14713.1|14688.1|1
1651759460000|2022-05-05 14:04:20|14707.7|14692.7|14710.1|14685.1|14715.6|14692.7|14707.7|14677.2|0
1651759480000|2022-05-05 14:04:40|14710.2|14685.2|14712.2|14687.2|14715.4|14687.2|14710.2|14677.4|2
1651759500000|2022-05-05 14:05:00|14712|14687|14712|14687|14712|14687|14712|14687|0
1651759520000|2022-05-05 14:05:20|14712.4|14687.4|14712.4|14687.4|14712.4|14687.4|14712.4|14687.4|0
1651759540000|2022-05-05 14:05:40|||||||||1
1651759550000|2022-05-05 14:05:50|14712.3|14687.3|14690.8|14675.8|14715.4|14687.3|14690.4|14675.4|3
1651759560000|2022-05-05 14:06:00|14690.4|14675.4|14719.2|14694.2|14719.2|14696.8|14690|14675|18
1651759570000|2022-05-05 14:06:10|14718.4|14693.4|14713.4|14698.4|14718.4|14698.4|14713.4|14693.4|1
1651759580000|2022-05-05 14:06:20|14710.8|14695.8|14710.8|14695.8|14710.8|14695.8|14710.8|14695.8|0
1651759590000|2022-05-05 14:06:30|14711.3|14696.3|14715.3|14700.3|14715.3|14700.3|14711.3|14696.3|0
1651759600000|2022-05-05 14:06:40|14715.2|14700.2|14715.6|14700.6|14716|14701|14715.2|14700.2|0
1651759610000|2022-05-05 14:06:50|14714|14699|14711.4|14696.4|14714|14699|14711|14696|1
1651759620000|2022-05-05 14:07:00|14711|14696|14711|14696|14711|14696|14711|14696|0
1651759630000|2022-05-05 14:07:10|14719.9|14704.9|14720|14705|14720|14705|14719.9|14704.9|4
1651759640000|2022-05-05 14:07:20|14722.5|14707.5|14723.1|14708.1|14723.1|14708.1|14721.5|14706.5|3
1651759650000|2022-05-05 14:07:30|14722.7|14707.7|14726.7|14711.7|14727.4|14712.4|14721.1|14706.1|2
1651759660000|2022-05-05 14:07:40|14726.3|14711.3|14724.9|14709.9|14731.7|14716.7|14724.9|14709.9|7
1651759670000|2022-05-05 14:07:50|14725.3|14710.3|14727.6|14712.6|14727.6|14712.6|14725.3|14710.3|1
1651759680000|2022-05-05 14:08:00|14728.4|14713.4|14727.1|14712.1|14728.4|14713.4|14727.1|14712.1|1
1651759690000|2022-05-05 14:08:10|14725.9|14710.9|14728|14713|14728|14713|14725.9|14710.9|5
1651759700000|2022-05-05 14:08:20|14729.2|14714.2|14728.2|14713.2|14729.5|14714.5|14728.2|14713.2|0
1651759720000|2022-05-05 14:08:40|14728.7|14713.7|14726.9|14711.9|14728.7|14713.7|14726.9|14711.9|2
1651759730000|2022-05-05 14:08:50|14726.5|14711.5|14726.5|14711.5|14726.5|14711.5|14726.5|14711.5|0
1651759740000|2022-05-05 14:09:00|14727.3|14712.3|14711.1|14696.1|14727.3|14712.3|14708.3|14693.3|5
1651759750000|2022-05-05 14:09:10|14712|14697|14710.7|14695.7|14721.6|14706.6|14710.7|14695.7|5
1651759760000|2022-05-05 14:09:20|14711.3|14696.3|14710.7|14685.7|14716.1|14696.3|14710.1|14678.6|2
1651759770000|2022-05-05 14:09:30|14698.9|14683.9|14699.6|14684.6|14699.6|14684.6|14694.3|14679.3|2
1651759780000|2022-05-05 14:09:40|14701.1|14676.1|14693.9|14678.9|14701.1|14679.9|14693.9|14674.9|1
1651759790000|2022-05-05 14:09:50|14693.1|14678.1|14679.7|14664.7|14693.1|14678.1|14673.3|14658.3|6
1651759800000|2022-05-05 14:10:00|14679.3|14664.3|14676.8|14661.8|14680|14665|14676.8|14661.8|3
1651759810000|2022-05-05 14:10:10|14678.4|14663.4|14680.9|14665.9|14681.3|14666.3|14672.8|14657.8|7
1651759820000|2022-05-05 14:10:20|14681.3|14666.3|14681.3|14666.3|14681.3|14666.3|14681.3|14666.3|2
1651759830000|2022-05-05 14:10:30|14681.2|14666.2|14681.2|14666.2|14681.2|14666.2|14681.2|14666.2|0
1651759840000|2022-05-05 14:10:40|14680.9|14665.9|14683.2|14668.2|14683.6|14668.6|14680.9|14665.9|2
1651759850000|2022-05-05 14:10:50|14683.6|14668.6|14683.6|14668.6|14683.6|14668.6|14683.6|14668.6|0
1651759860000|2022-05-05 14:11:00|14682.1|14667.1|14672.3|14657.3|14682.1|14667.1|14670.1|14655.1|7
1651759870000|2022-05-05 14:11:10|14671.4|14656.4|14660.4|14645.4|14671.4|14656.4|14660.4|14645.4|4
1651759880000|2022-05-05 14:11:20|14659.6|14644.6|14648.4|14633.4|14660|14645|14648.4|14633.4|2
1651759890000|2022-05-05 14:11:30|14647.9|14632.9|14647.4|14632.4|14647.9|14632.9|14647.4|14632.4|1
1651759900000|2022-05-05 14:11:40|14647|14632|14661.7|14646.7|14669.4|14646.7|14646.9|14631.9|13
1651759910000|2022-05-05 14:11:50|14661.3|14646.3|14658.8|14643.8|14661.3|14646.3|14658.3|14643.3|0
1651759920000|2022-05-05 14:12:00|14656|14641|14659.4|14644.4|14659.4|14644.4|14652.4|14637.4|4
1651759930000|2022-05-05 14:12:10|14663.4|14648.4|14677.2|14652.2|14680.9|14652.2|14663.4|14642.8|1
1651759940000|2022-05-05 14:12:20|14668.8|14653.8|14678.5|14653.5|14678.5|14656.2|14668.8|14653.5|2
1651759950000|2022-05-05 14:12:30|14679.2|14654.2|14679.6|14654.6|14679.6|14654.6|14679.2|14654.2|1
1651759960000|2022-05-05 14:12:40|14675|14660|14675|14660|14675|14660|14675|14660|0
1651759970000|2022-05-05 14:12:50|14674.9|14659.9|14683.8|14668.8|14683.8|14668.8|14674.9|14659.9|8
1651759980000|2022-05-05 14:13:00|14683.9|14668.9|14698.1|14683.1|14698.6|14683.6|14683.9|14666.4|23
1651759990000|2022-05-05 14:13:10|14699.8|14684.8|14700.1|14685.1|14700.1|14685.1|14699.8|14684.8|4
1651760000000|2022-05-05 14:13:20|14711.9|14696.9|14712.3|14697.3|14712.3|14697.3|14711.9|14696.9|4
1651760010000|2022-05-05 14:13:30|14713.8|14698.8|14714.1|14699.1|14714.1|14699.1|14713.8|14698.8|0
1651760020000|2022-05-05 14:13:40|14713.8|14698.8|14720.3|14705.3|14728.4|14705.3|14713.4|14698.4|11
1651760030000|2022-05-05 14:13:50|14716.4|14701.4|14703.9|14688.9|14716.4|14701.4|14703.9|14688.9|6
1651760040000|2022-05-05 14:14:00|14702.8|14687.8|14702.4|14664.9|14703.1|14687.8|14699.1|14664.9|1
1651760050000|2022-05-05 14:14:10|14695.3|14670.3|14695.3|14670.3|14695.3|14670.3|14695.3|14670.3|0
1651760070000|2022-05-05 14:14:30|14694.9|14669.9|14694.5|14669.5|14694.9|14669.9|14694.5|14669.5|0
1651760080000|2022-05-05 14:14:40|14694.6|14669.6|14694.6|14669.6|14694.6|14669.6|14694.6|14669.6|0
1651760090000|2022-05-05 14:14:50|14695|14670|14695|14670|14695|14670|14695|14670|1
1651760100000|2022-05-05 14:15:00|14691.5|14676.5|14692.1|14677.1|14692.1|14677.1|14691.5|14676.5|8
1651760110000|2022-05-05 14:15:10|14692.3|14677.3|14698.9|14673.9|14699.3|14677.3|14692.3|14673.9|1
1651760120000|2022-05-05 14:15:20|14699.4|14674.4|14699.8|14674.8|14699.8|14674.8|14699.4|14674.4|0
1651760130000|2022-05-05 14:15:30|14696|14681|14698.4|14683.4|14698.4|14683.4|14696|14681|2
1651760140000|2022-05-05 14:15:40|14698.5|14683.5|14702.9|14687.9|14702.9|14687.9|14698.5|14683.5|2
1651760150000|2022-05-05 14:15:50|14703|14688|14705.8|14690.8|14705.8|14690.8|14703|14688|3
1651760160000|2022-05-05 14:16:00|14705.9|14690.9|14703.7|14688.7|14708.8|14693.8|14703.7|14683.3|4
1651760170000|2022-05-05 14:16:10|14703.6|14688.6|14701.8|14686.8|14703.6|14688.6|14701.4|14686.4|1
1651760180000|2022-05-05 14:16:20|14702.7|14687.7|14702.7|14687.7|14702.7|14687.7|14702.7|14687.7|0
1651760200000|2022-05-05 14:16:40|14702.6|14687.6|14701.8|14686.8|14702.6|14687.6|14701.8|14686.8|0
1651760210000|2022-05-05 14:16:50|14702.6|14687.6|14699|14684|14702.6|14687.6|14699|14684|1
1651760220000|2022-05-05 14:17:00|14698.6|14683.6|14697.5|14682.5|14698.6|14683.6|14697.5|14682.5|7
1651760230000|2022-05-05 14:17:10|14705.1|14690.1|14705.2|14690.2|14705.2|14690.2|14705.1|14690.1|6
1651760240000|2022-05-05 14:17:20|14701.7|14686.7|14703.1|14688.1|14703.1|14688.1|14700.4|14685.4|1
1651760250000|2022-05-05 14:17:30|14702.7|14687.7|14705.3|14690.3|14705.3|14690.3|14702.7|14687.7|1
1651760260000|2022-05-05 14:17:40|14704.9|14689.9|14704.3|14689.3|14705.3|14690.3|14704.3|14689.3|0
1651760270000|2022-05-05 14:17:50|14708.5|14693.5|14708.5|14693.5|14708.5|14693.5|14708.5|14693.5|0
1651760280000|2022-05-05 14:18:00|14713.3|14698.3|14713.3|14698.3|14713.3|14698.3|14713.3|14698.3|1
1651760290000|2022-05-05 14:18:10|14713.4|14698.4|14713.4|14698.4|14713.4|14698.4|14713.4|14698.4|0
1651760300000|2022-05-05 14:18:20|14714.3|14699.3|14724.9|14709.9|14724.9|14709.9|14714.3|14699.3|1
1651760310000|2022-05-05 14:18:30|||||||||1
1651760320000|2022-05-05 14:18:40|14725.3|14710.3|14728.9|14713.9|14728.9|14713.9|14725.3|14710.3|4
1651760330000|2022-05-05 14:18:50|14732.2|14717.2|14742.4|14727.4|14744.9|14729.9|14732.2|14717.2|4
1651760340000|2022-05-05 14:19:00|14742|14727|14741.2|14726.2|14742|14727|14740.8|14725.8|1
1651760360000|2022-05-05 14:19:20|14742.5|14727.5|14741|14726|14742.5|14727.5|14741|14726|1
1651760370000|2022-05-05 14:19:30|14740.9|14725.9|14736|14698.5|14740.9|14725.9|14734|14696.5|7
1651760380000|2022-05-05 14:19:40|14736.4|14698.9|14712.3|14697.3|14736.4|14698.9|14712.3|14690|1
1651760390000|2022-05-05 14:19:50|14711.9|14696.9|14721|14696|14721|14697.3|14711.9|14695.4|22
1651760400000|2022-05-05 14:20:00|14726.8|14689.3|14722.1|14697.1|14726.8|14697.5|14721.4|14689.3|2
1651760410000|2022-05-05 14:20:10|14721.4|14696.4|14721.4|14696.4|14721.4|14696.4|14721.4|14696.4|0
1651760420000|2022-05-05 14:20:20|14715.6|14700.6|14714.1|14699.1|14715.6|14700.6|14714.1|14699.1|2
1651760430000|2022-05-05 14:20:30|14718.4|14703.4|14714.9|14699.9|14718.4|14703.4|14714.5|14699.5|2
1651760440000|2022-05-05 14:20:40|14715.8|14700.8|14735.6|14710.6|14735.6|14710.6|14715.8|14700.8|15
1651760450000|2022-05-05 14:20:50|14737.3|14712.3|14737.3|14712.3|14737.3|14712.3|14737.3|14712.3|0
1651760460000|2022-05-05 14:21:00|14737.6|14712.6|14737.6|14712.6|14737.6|14712.6|14737.6|14712.6|1
1651760470000|2022-05-05 14:21:10|14732.2|14717.2|14731.1|14716.1|14737.6|14717.2|14731.1|14711|8
1651760480000|2022-05-05 14:21:20|14730.7|14715.7|14730.2|14715.2|14731.1|14716.1|14730.2|14715.2|1
1651760490000|2022-05-05 14:21:30|14730.6|14715.6|14730.2|14715.2|14730.6|14715.6|14730.2|14715.2|0
1651760520000|2022-05-05 14:22:00|14733.3|14708.3|14730.3|14715.3|14733.3|14715.3|14727.5|14706.3|4
1651760530000|2022-05-05 14:22:10|14729.4|14714.4|14727.5|14712.5|14729.4|14714.4|14727.5|14712.5|0
1651760540000|2022-05-05 14:22:20|14720.4|14705.4|14710.1|14695.1|14720.4|14705.4|14710.1|14695.1|3
1651760550000|2022-05-05 14:22:30|14709.6|14694.6|14707.8|14692.8|14709.6|14694.6|14707.8|14692.8|1
1651760560000|2022-05-05 14:22:40|14708.6|14693.6|14708.6|14693.6|14708.6|14693.6|14708.6|14693.6|0
1651760570000|2022-05-05 14:22:50|14708.4|14693.4|14708.4|14693.4|14708.4|14693.4|14708.4|14693.4|0
1651760580000|2022-05-05 14:23:00|14710|14695|14709.6|14694.6|14711.5|14696.5|14709.6|14694.6|3
1651760590000|2022-05-05 14:23:10|14707.6|14692.6|14703.2|14688.2|14707.6|14692.6|14703.2|14688.2|0
1651760600000|2022-05-05 14:23:20|14704.7|14689.7|14708.6|14693.6|14708.6|14693.6|14704.7|14689.7|1
1651760610000|2022-05-05 14:23:30|14708.4|14693.4|14708.4|14693.4|14708.4|14693.4|14708.4|14693.4|0
1651760620000|2022-05-05 14:23:40|14709.2|14694.2|14709.2|14694.2|14709.2|14694.2|14709.2|14694.2|0
1651760630000|2022-05-05 14:23:50|14698.8|14683.8|14698.8|14683.8|14698.8|14683.8|14698.8|14683.8|13
1651760640000|2022-05-05 14:24:00|||||||||19
1651760650000|2022-05-05 14:24:10|14698.7|14683.7|14695.3|14680.3|14698.7|14683.7|14695.3|14680.3|3
1651760680000|2022-05-05 14:24:40|14694.9|14679.9|14693.4|14655.9|14700.6|14679.9|14693.3|14655.9|9
1651760690000|2022-05-05 14:24:50|14687.8|14662.8|14687.8|14662.8|14687.8|14662.8|14687.8|14662.8|0
1651760700000|2022-05-05 14:25:00|14684.7|14669.7|14681.8|14666.8|14684.7|14669.7|14681.8|14666.8|2
1651760710000|2022-05-05 14:25:10|14681.7|14666.7|14681.7|14666.7|14681.7|14666.7|14681.7|14666.7|0
1651760740000|2022-05-05 14:25:40|14681.2|14666.2|14680.9|14665.9|14681.2|14666.2|14679.7|14664.7|2
1651760750000|2022-05-05 14:25:50|14680.7|14665.7|14674.8|14649.8|14681.1|14666.1|14674.8|14649.8|3
1651760760000|2022-05-05 14:26:00|14674.7|14649.7|14667.2|14642.2|14674.7|14651.4|14665.7|14642.2|2
1651760770000|2022-05-05 14:26:10|14666.6|14641.6|14666.6|14641.6|14666.6|14641.6|14666.6|14641.6|0
1651760790000|2022-05-05 14:26:30|14680.3|14665.3|14679.8|14664.8|14680.3|14665.3|14679.8|14664.8|1
1651760800000|2022-05-05 14:26:40|14680.2|14665.2|14680.2|14665.2|14680.2|14665.2|14680.2|14665.2|1
1651760820000|2022-05-05 14:27:00|14682.1|14667.1|14682.1|14667.1|14685.1|14670.1|14682.1|14667.1|4
1651760840000|2022-05-05 14:27:20|14679|14664|14676.5|14661.5|14679|14664|14676.5|14661.5|0
1651760850000|2022-05-05 14:27:30|14676.9|14661.9|14676.9|14661.9|14676.9|14661.9|14676.9|14661.9|0
1651760860000|2022-05-05 14:27:40|14676.5|14661.5|14676.5|14661.5|14676.5|14661.5|14676.5|14661.5|1
1651760880000|2022-05-05 14:28:00|14674.9|14659.9|14674.6|14659.6|14674.9|14659.9|14674.6|14659.6|5
1651760890000|2022-05-05 14:28:10|14674.4|14659.4|14675.8|14650.8|14675.8|14659.4|14672.4|14650.8|1
1651760920000|2022-05-05 14:28:40|14680.9|14665.9|14675|14660|14680.9|14665.9|14674.6|14659.6|3
1651760940000|2022-05-05 14:29:00|14675.2|14660.2|14675.2|14660.2|14675.2|14660.2|14675.2|14660.2|1
1651760950000|2022-05-05 14:29:10|14673.3|14658.3|14682.1|14667.1|14682.1|14667.1|14673.3|14658.3|2
1651760970000|2022-05-05 14:29:30|14682.4|14667.4|14682.4|14667.4|14682.4|14667.4|14682.4|14667.4|0
1651760980000|2022-05-05 14:29:40|14682.3|14667.3|14682.3|14667.3|14682.3|14667.3|14682.3|14667.3|0
1651760990000|2022-05-05 14:29:50|14681.9|14666.9|14673.4|14658.4|14681.9|14666.9|14673.4|14658.4|6
1651761000000|2022-05-05 14:30:00|14686|14661|14675.4|14660.4|14686|14662.4|14675.1|14655.7|17
1651761020000|2022-05-05 14:30:20|14674.2|14659.2|14673.9|14658.9|14674.2|14659.2|14673.9|14658.9|0
1651761030000|2022-05-05 14:30:30|14668.7|14653.7|14651.6|14636.6|14668.7|14653.7|14651.3|14636.3|8
1651761040000|2022-05-05 14:30:40|14651.2|14636.2|14647.2|14632.2|14651.2|14636.2|14647.2|14632.2|3
1651761050000|2022-05-05 14:30:50|14645.7|14630.7|14644.2|14629.2|14645.7|14630.7|14644.2|14629.2|1
1651761060000|2022-05-05 14:31:00|14644.1|14629.1|14642.4|14627.4|14644.1|14629.1|14642.4|14627.4|4
1651761070000|2022-05-05 14:31:10|14651.7|14636.7|14650.2|14635.2|14651.7|14636.7|14646.2|14631.2|3
1651761080000|2022-05-05 14:31:20|14649.9|14634.9|14643.4|14628.4|14649.9|14634.9|14643.4|14628.4|2
1651761100000|2022-05-05 14:31:40|14646.4|14631.4|14646.9|14631.9|14646.9|14631.9|14645.9|14630.9|4
1651761110000|2022-05-05 14:31:50|14646.2|14631.2|14645.1|14630.1|14646.2|14631.2|14645.1|14630.1|1
1651761120000|2022-05-05 14:32:00|14646.6|14631.6|14650|14635|14654.3|14639.3|14646.6|14631.6|10
1651761130000|2022-05-05 14:32:10|14649.2|14634.2|14634.8|14619.8|14649.2|14634.2|14634.8|14619.8|10
1651761140000|2022-05-05 14:32:20|14648.4|14633.4|14640.3|14625.3|14648.4|14633.4|14640.3|14625.3|2
1651761150000|2022-05-05 14:32:30|14640|14625|14641.1|14626.1|14641.1|14626.1|14640|14625|2
1651761160000|2022-05-05 14:32:40|14639.2|14624.2|14638.6|14623.6|14639.2|14624.2|14638.6|14623.6|0
1651761180000|2022-05-05 14:33:00|14638.2|14623.2|14639.6|14624.6|14639.6|14624.6|14635.8|14620.8|5
1651761190000|2022-05-05 14:33:10|14640.1|14625.1|14640.1|14625.1|14640.1|14625.1|14640.1|14625.1|1
1651761200000|2022-05-05 14:33:20|14646.3|14631.3|14643.7|14628.7|14646.3|14631.3|14643.7|14628.7|3
1651761210000|2022-05-05 14:33:30|14642.5|14627.5|14641.6|14626.6|14642.5|14627.5|14641.6|14626.6|0
1651761220000|2022-05-05 14:33:40|14641.1|14626.1|14646.3|14631.3|14648.3|14633.3|14641.1|14626.1|10
1651761230000|2022-05-05 14:33:50|14646.5|14631.5|14646.5|14631.5|14646.5|14631.5|14646.5|14631.5|0
1651761240000|2022-05-05 14:34:00|14646.1|14631.1|14644.6|14629.6|14646.1|14631.1|14644.6|14629.6|1
1651761250000|2022-05-05 14:34:10|14648.1|14633.1|14653.6|14638.6|14655|14640|14647.8|14632.8|3
1651761260000|2022-05-05 14:34:20|14654.8|14639.8|14648.7|14633.7|14654.8|14639.8|14648.7|14633.7|2
1651761270000|2022-05-05 14:34:30|14648.6|14633.6|14646.5|14631.5|14648.6|14633.6|14646.1|14631.1|0
1651761280000|2022-05-05 14:34:40|14645.3|14630.3|14641.7|14626.7|14645.3|14630.3|14641.7|14626.7|0
1651761290000|2022-05-05 14:34:50|14642.9|14627.9|14643.1|14628.1|14643.1|14628.1|14642.9|14627.9|0
1651761300000|2022-05-05 14:35:00|14643.6|14628.6|14644.3|14629.3|14652|14637|14643.6|14628.6|2
1651761310000|2022-05-05 14:35:10|14645.3|14630.3|14642.6|14627.6|14645.3|14630.3|14642.6|14627.6|1
1651761320000|2022-05-05 14:35:20|14641.6|14626.6|14642.6|14627.6|14643.6|14628.6|14641.6|14626.6|1
1651761330000|2022-05-05 14:35:30|14643.4|14628.4|14648.9|14633.9|14655.6|14640.6|14643.4|14628.4|5
1651761340000|2022-05-05 14:35:40|14650.4|14635.4|14659.8|14644.8|14659.8|14644.8|14650.4|14635.4|2
1651761350000|2022-05-05 14:35:50|14660.2|14645.2|14660.3|14645.3|14660.3|14645.3|14660.2|14645.2|0
1651761360000|2022-05-05 14:36:00|14659.4|14644.4|14659.8|14644.8|14659.8|14644.8|14658.6|14643.6|3
1651761370000|2022-05-05 14:36:10|14659|14644|14659|14644|14659|14644|14659|14644|1
1651761380000|2022-05-05 14:36:20|14658.6|14643.6|14641.5|14626.5|14658.6|14643.6|14641.4|14626.4|11
1651761390000|2022-05-05 14:36:30|14641.9|14626.9|14641.9|14626.9|14641.9|14626.9|14641.4|14626.4|0
1651761400000|2022-05-05 14:36:40|14641.2|14626.2|14638.6|14623.6|14642|14627|14638.6|14623.6|0
1651761410000|2022-05-05 14:36:50|14642.5|14627.5|14642.5|14627.5|14642.5|14627.5|14642.5|14627.5|7
1651761420000|2022-05-05 14:37:00|14643.3|14628.3|14639.4|14624.4|14643.3|14628.3|14639.4|14624.4|3
1651761430000|2022-05-05 14:37:10|14638.6|14623.6|14638.2|14623.2|14638.6|14623.6|14638.2|14623.2|0
1651761440000|2022-05-05 14:37:20|14638.6|14623.6|14638.6|14623.6|14638.6|14623.6|14638.6|14623.6|0
1651761450000|2022-05-05 14:37:30|14638.7|14623.7|14642.2|14627.2|14642.2|14627.2|14638.7|14623.7|1
1651761460000|2022-05-05 14:37:40|14642.3|14627.3|14641.6|14626.6|14642.3|14627.3|14641.6|14626.6|0
1651761470000|2022-05-05 14:37:50|14643.1|14628.1|14643.1|14628.1|14643.1|14628.1|14643.1|14628.1|0
1651761480000|2022-05-05 14:38:00|14643.5|14628.5|14640.5|14625.5|14643.6|14628.6|14640.5|14625.5|2
1651761490000|2022-05-05 14:38:10|14640.1|14625.1|14639.3|14624.3|14640.1|14625.1|14639.3|14624.3|0
1651761500000|2022-05-05 14:38:20|14635|14620|14633.2|14618.2|14635.4|14620.4|14631.3|14616.3|19
1651761510000|2022-05-05 14:38:30|14639.9|14624.9|14637.4|14622.4|14640|14625|14637.4|14622.4|9
1651761520000|2022-05-05 14:38:40|14638.2|14623.2|14639|14624|14639|14624|14638.2|14623.2|0
1651761540000|2022-05-05 14:39:00|14637.4|14622.4|14630.4|14615.4|14638.6|14623.6|14630.4|14615.4|4
1651761550000|2022-05-05 14:39:10|14624.9|14609.9|14619|14604|14624.9|14609.9|14619|14604|17
1651761560000|2022-05-05 14:39:20|14618.5|14603.5|14621.4|14606.4|14622.6|14607.6|14617.9|14602.9|2
1651761590000|2022-05-05 14:39:50|14621.3|14606.3|14624|14609|14628.7|14613.7|14621.3|14606.3|2
1651761600000|2022-05-05 14:40:00|14626.4|14611.4|14620.9|14605.9|14626.4|14611.4|14620.9|14605.9|2
1651761610000|2022-05-05 14:40:10|14619|14604|14618.6|14603.6|14619|14604|14618.6|14603.6|0
1651761620000|2022-05-05 14:40:20|14618.5|14603.5|14617|14602|14618.5|14603.5|14617|14602|2
1651761630000|2022-05-05 14:40:30|||||||||3
1651761640000|2022-05-05 14:40:40|14617.3|14602.3|14617|14602|14617.3|14602.3|14617|14602|0
1651761650000|2022-05-05 14:40:50|14617.3|14602.3|14617|14602|14617.3|14602.3|14617|14602|0
1651761660000|2022-05-05 14:41:00|14615.4|14600.4|14614.3|14599.3|14615.4|14600.4|14614.3|14599.3|10
1651761670000|2022-05-05 14:41:10|14611|14596|14608.2|14593.2|14611|14596|14608.2|14593.2|9
1651761680000|2022-05-05 14:41:20|14608.7|14593.7|14608.5|14593.5|14608.7|14593.7|14608|14593|9
1651761690000|2022-05-05 14:41:30|14608.3|14593.3|14608.1|14593.1|14608.3|14593.3|14608.1|14593.1|3
1651761720000|2022-05-05 14:42:00|14606.5|14591.5|14605.4|14590.4|14606.5|14591.5|14604.8|14589.8|12
1651761730000|2022-05-05 14:42:10|14605.6|14590.6|14605.6|14590.6|14605.6|14590.6|14605.6|14590.6|6
1651761780000|2022-05-05 14:43:00|14605.4|14590.4|14610.3|14595.3|14610.3|14595.3|14605.4|14590.4|19
1651761790000|2022-05-05 14:43:10|14610.2|14595.2|14609.8|14594.8|14610.2|14595.2|14609.8|14594.8|1
1651761800000|2022-05-05 14:43:20|14610.3|14595.3|14609.9|14594.9|14610.8|14595.8|14609.5|14594.5|3
1651761810000|2022-05-05 14:43:30|14611.1|14596.1|14611.1|14596.1|14611.1|14596.1|14611.1|14596.1|1
1651761820000|2022-05-05 14:43:40|14613.9|14598.9|14612.7|14597.7|14613.9|14598.9|14612.2|14597.2|3
1651761830000|2022-05-05 14:43:50|14612.3|14597.3|14612.3|14597.3|14612.3|14597.3|14612.3|14597.3|0
1651761840000|2022-05-05 14:44:00|14611.9|14596.9|14613.8|14598.8|14613.8|14598.8|14611.9|14596.9|4
1651761850000|2022-05-05 14:44:10|14611.8|14596.8|14611.8|14596.8|14611.8|14596.8|14611.8|14596.8|2
1651761870000|2022-05-05 14:44:30|14611.7|14596.7|14611.7|14596.7|14611.7|14596.7|14611.7|14596.7|0
1651761890000|2022-05-05 14:44:50|14612.2|14597.2|14612.6|14597.6|14612.6|14597.6|14612.2|14597.2|1
1651761900000|2022-05-05 14:45:00|14612.2|14597.2|14612.1|14597.1|14613.7|14598.7|14612.1|14597.1|1
1651761910000|2022-05-05 14:45:10|14612.4|14597.4|14612.4|14597.4|14612.4|14597.4|14612.4|14597.4|3
1651761920000|2022-05-05 14:45:20|14611.8|14596.8|14611.8|14596.8|14611.8|14596.8|14611.8|14596.8|2
1651761940000|2022-05-05 14:45:40|14611|14596|14605.6|14590.6|14611|14596|14605.6|14590.6|5
1651761950000|2022-05-05 14:45:50|14602.3|14587.3|14588.1|14573.1|14602.3|14587.3|14587.5|14572.5|20
1651761960000|2022-05-05 14:46:00|14588.3|14573.3|14584.5|14569.5|14589.6|14574.6|14584.1|14569.1|24
1651761970000|2022-05-05 14:46:10|14584.2|14569.2|14571.3|14556.3|14584.3|14569.3|14570.4|14555.4|22
1651761980000|2022-05-05 14:46:20|14570.5|14555.5|14576.3|14561.3|14576.3|14561.3|14570.5|14555.5|13
1651761990000|2022-05-05 14:46:30|14577.3|14562.3|14577.3|14562.3|14577.3|14562.3|14576.3|14561.3|5
1651762000000|2022-05-05 14:46:40|14577.6|14562.6|14577.3|14562.3|14583.8|14568.8|14576.1|14561.1|7
1651762010000|2022-05-05 14:46:50|14577.7|14562.7|14577.2|14562.2|14581.1|14566.1|14576.1|14561.1|11
1651762020000|2022-05-05 14:47:00|14579.1|14564.1|14576.8|14561.8|14579.2|14564.2|14576|14561|8
1651762030000|2022-05-05 14:47:10|14576.4|14561.4|14573.1|14558.1|14576.4|14561.4|14573.1|14558.1|6
1651762040000|2022-05-05 14:47:20|14571.1|14556.1|14564.4|14549.4|14571.1|14556.1|14564.4|14549.4|18
1651762050000|2022-05-05 14:47:30|14564.3|14549.3|14565.1|14550.1|14565.1|14550.1|14564.3|14549.3|10
1651762060000|2022-05-05 14:47:40|14564.9|14549.9|14571.8|14556.8|14576.9|14561.9|14564.9|14549.9|4
1651762070000|2022-05-05 14:47:50|14569.8|14554.8|14571.2|14556.2|14571.3|14556.3|14568.5|14553.5|2
1651762080000|2022-05-05 14:48:00|14572|14557|14568.5|14553.5|14575.6|14560.6|14563.1|14548.1|8
1651762090000|2022-05-05 14:48:10|14569|14554|14564|14549|14569|14554|14563.6|14548.6|6
1651762100000|2022-05-05 14:48:20|14563.7|14548.7|14564.1|14549.1|14564.1|14549.1|14563.7|14548.7|3
1651762110000|2022-05-05 14:48:30|14564|14549|14569.1|14554.1|14571.3|14556.3|14564|14549|8
1651762120000|2022-05-05 14:48:40|14568.7|14553.7|14569.7|14554.7|14569.7|14554.7|14567.9|14552.9|2
1651762130000|2022-05-05 14:48:50|14569.6|14554.6|14569.4|14554.4|14569.6|14554.6|14569.4|14554.4|3
1651762140000|2022-05-05 14:49:00|14575.3|14560.3|14573.5|14558.5|14578.4|14563.4|14571.5|14556.5|12
1651762150000|2022-05-05 14:49:10|14574.4|14559.4|14578|14563|14578|14563|14574.4|14559.4|6
1651762160000|2022-05-05 14:49:20|14577.4|14562.4|14584.5|14569.5|14584.5|14569.5|14577.4|14562.4|5
1651762170000|2022-05-05 14:49:30|14584.1|14569.1|14588.4|14563.4|14588.4|14569.1|14583.7|14563.4|2
1651762180000|2022-05-05 14:49:40|14584.1|14569.1|14580.7|14565.7|14584.1|14569.1|14580.7|14565.7|3
1651762190000|2022-05-05 14:49:50|||||||||2
1651762200000|2022-05-05 14:50:00|14584.3|14569.3|14584.3|14569.3|14584.3|14569.3|14584.3|14569.3|3
1651762220000|2022-05-05 14:50:20|14584.6|14569.6|14579.8|14564.8|14584.6|14569.6|14579.8|14564.8|1
1651762230000|2022-05-05 14:50:30|14580|14565|14580|14565|14580|14565|14580|14565|0
1651762240000|2022-05-05 14:50:40|||||||||1
1651762250000|2022-05-05 14:50:50|14579.2|14564.2|14583|14568|14583.4|14568.4|14579.2|14564.2|3
1651762260000|2022-05-05 14:51:00|14582.6|14567.6|14582.6|14567.6|14582.6|14567.6|14582.6|14567.6|1
1651762270000|2022-05-05 14:51:10|14583.9|14568.9|14581.6|14566.6|14584.1|14569.1|14581.3|14566.3|8
1651762280000|2022-05-05 14:51:20|14581.3|14566.3|14581.6|14566.6|14581.6|14566.6|14581.3|14566.3|0
1651762290000|2022-05-05 14:51:30|14582.4|14567.4|14581.6|14566.6|14582.8|14567.8|14581.6|14566.6|3
1651762300000|2022-05-05 14:51:40|14581.2|14566.2|14579|14564|14581.2|14566.2|14579|14564|3
1651762310000|2022-05-05 14:51:50|14578.2|14563.2|14569.6|14554.6|14578.2|14563.2|14569.6|14554.6|8
1651762320000|2022-05-05 14:52:00|14568.7|14553.7|14568.2|14553.2|14570.7|14555.7|14568.2|14553.2|2
1651762330000|2022-05-05 14:52:10|14568.3|14553.3|14567.9|14552.9|14568.6|14553.6|14567.9|14552.9|2
1651762340000|2022-05-05 14:52:20|14567.7|14552.7|14577.2|14562.2|14579|14564|14567.4|14552.4|4
1651762350000|2022-05-05 14:52:30|14576.3|14561.3|14576.3|14561.3|14577.2|14562.2|14575.9|14560.9|0
1651762360000|2022-05-05 14:52:40|14577.2|14562.2|14571.4|14556.4|14577.2|14562.2|14571.4|14556.4|4
1651762370000|2022-05-05 14:52:50|14571|14556|14569.3|14554.3|14571|14556|14569.3|14554.3|0
1651762380000|2022-05-05 14:53:00|14569.7|14554.7|14573.3|14558.3|14573.3|14558.3|14566.4|14551.4|22
1651762390000|2022-05-05 14:53:10|14572.8|14557.8|14572.3|14557.3|14573.3|14558.3|14572.3|14557.3|2
1651762400000|2022-05-05 14:53:20|14571.9|14556.9|14571.3|14556.3|14574.3|14559.3|14571.3|14556.3|2
1651762410000|2022-05-05 14:53:30|14570.9|14555.9|14569.3|14554.3|14570.9|14555.9|14568.8|14553.8|0
1651762420000|2022-05-05 14:53:40|14568.8|14553.8|14570|14555|14570.4|14555.4|14568.8|14553.8|0
1651762430000|2022-05-05 14:53:50|14571|14556|14574.2|14559.2|14575.6|14560.6|14571|14556|11
1651762440000|2022-05-05 14:54:00|14573.6|14558.6|14571.6|14556.6|14574.4|14559.4|14571.6|14556.6|2
1651762450000|2022-05-05 14:54:10|14570.7|14555.7|14570.7|14555.7|14570.7|14555.7|14570.7|14555.7|1
1651762470000|2022-05-05 14:54:30|14571.1|14556.1|14572.2|14557.2|14573.1|14558.1|14571.1|14556.1|5
1651762480000|2022-05-05 14:54:40|14576.5|14561.5|14577|14562|14577|14562|14576.5|14561.5|2
1651762490000|2022-05-05 14:54:50|14577.1|14562.1|14577.3|14562.3|14578|14563|14577.1|14562.1|81
1651762500000|2022-05-05 14:55:00|14576.7|14561.7|14576.6|14561.6|14576.7|14561.7|14576.6|14561.6|0
1651762530000|2022-05-05 14:55:30|14576.8|14561.8|14577.3|14562.3|14577.3|14562.3|14576.8|14561.8|1
1651762560000|2022-05-05 14:56:00|14577.7|14562.7|14577.7|14562.7|14577.7|14562.7|14577.7|14562.7|0
1651762570000|2022-05-05 14:56:10|14578.1|14563.1|14589.7|14574.7|14592.4|14577.4|14578.1|14563.1|4
1651762580000|2022-05-05 14:56:20|14589.2|14574.2|14585.1|14570.1|14589.2|14574.2|14584.7|14569.7|4
1651762590000|2022-05-05 14:56:30|14585.2|14570.2|14580|14565|14585.5|14570.5|14580|14565|3
1651762600000|2022-05-05 14:56:40|14579.7|14564.7|14570.5|14555.5|14581.4|14564.7|14557.7|14542.7|34
1651762610000|2022-05-05 14:56:50|14571.3|14556.3|14568.3|14553.3|14572.5|14557.5|14568.3|14553.3|6
1651762620000|2022-05-05 14:57:00|14569.9|14554.9|14566.8|14551.8|14569.9|14554.9|14564.8|14549.8|14
1651762630000|2022-05-05 14:57:10|14565.8|14550.8|14565.9|14550.9|14565.9|14550.9|14565.8|14550.8|0
1651762640000|2022-05-05 14:57:20|14566.7|14551.7|14566.1|14551.1|14568.6|14553.6|14566.1|14551.1|5
1651762650000|2022-05-05 14:57:30|14565.3|14550.3|14563.3|14548.3|14565.3|14550.3|14563.3|14548.3|1
1651762660000|2022-05-05 14:57:40|14563.4|14548.4|14563.4|14548.4|14563.4|14548.4|14563.4|14548.4|0
1651762670000|2022-05-05 14:57:50|14559.1|14544.1|14552.7|14537.7|14559.1|14544.1|14552.6|14537.6|8
1651762680000|2022-05-05 14:58:00|14553.1|14538.1|14538.7|14523.7|14553.1|14538.1|14537.8|14522.8|86
1651762690000|2022-05-05 14:58:10|14538.5|14523.5|14539.7|14524.7|14539.7|14524.7|14538.5|14523.5|6
1651762700000|2022-05-05 14:58:20|14538.9|14523.9|14541|14526|14541|14526|14538.9|14523.9|2
1651762710000|2022-05-05 14:58:30|14540.2|14525.2|14533.4|14518.4|14540.2|14525.2|14533.4|14518.4|2
1651762720000|2022-05-05 14:58:40|14529|14514|14526.9|14511.9|14529.2|14514.2|14525|14510|19
1651762730000|2022-05-05 14:58:50|14526.8|14511.8|14542.6|14517.6|14542.6|14517.6|14526.8|14511.8|13
1651762740000|2022-05-05 14:59:00|14542.5|14517.5|14523.9|14508.9|14542.5|14521.3|14523.9|14508.9|6
1651762750000|2022-05-05 14:59:10|14524.2|14509.2|14528.5|14513.5|14539.4|14518.4|14524.2|14509.2|9
1651762760000|2022-05-05 14:59:20|14528|14513|14532.5|14517.5|14536.2|14521.2|14528|14513|8
1651762770000|2022-05-05 14:59:30|14533|14518|14539.7|14524.7|14546.9|14531.9|14530.7|14515.7|16
1651762780000|2022-05-05 14:59:40|14539.3|14524.3|14538.1|14523.1|14539.9|14524.9|14537.1|14522.1|4
1651762790000|2022-05-05 14:59:50|14538.6|14523.6|14526.9|14511.9|14538.6|14523.6|14525.8|14510.8|9
1651762800000|2022-05-05 15:00:00|14524.9|14509.9|14523.9|14508.9|14544.2|14517.6|14522.2|14506.7|31
1651762810000|2022-05-05 15:00:10|14523.8|14508.8|14520.9|14505.9|14523.8|14508.8|14520|14505|5
1651762820000|2022-05-05 15:00:20|14524.7|14509.7|14523|14508|14524.7|14509.7|14523|14508|3
1651762830000|2022-05-05 15:00:30|14522.9|14507.9|14521.1|14506.1|14522.9|14507.9|14521.1|14506.1|5
1651762840000|2022-05-05 15:00:40|14520.9|14505.9|14520.9|14505.9|14520.9|14505.9|14520.9|14505.9|0
1651762850000|2022-05-05 15:00:50|14521.6|14506.6|14526.4|14511.4|14528.3|14513.3|14521.6|14506.6|7
1651762860000|2022-05-05 15:01:00|14528.3|14513.3|14531.6|14516.6|14531.8|14516.8|14527.1|14512.1|8
1651762870000|2022-05-05 15:01:10|14533.4|14518.4|14533.2|14518.2|14534.1|14519.1|14533.2|14518.2|1
1651762880000|2022-05-05 15:01:20|14532.3|14517.3|14532.3|14517.3|14532.3|14517.3|14532.3|14517.3|0
1651762890000|2022-05-05 15:01:30|14533.5|14518.5|14533.6|14518.6|14533.6|14518.6|14533.5|14518.5|1
1651762900000|2022-05-05 15:01:40|14533.5|14518.5|14533.5|14518.5|14533.5|14518.5|14533.5|14518.5|0
1651762910000|2022-05-05 15:01:50|14539.1|14524.1|14537.9|14522.9|14539.1|14524.1|14537.6|14522.6|1
1651762920000|2022-05-05 15:02:00|14537.2|14522.2|14527.2|14512.2|14537.2|14522.2|14527.2|14512.2|4
1651762930000|2022-05-05 15:02:10|14526.8|14511.8|14519.8|14504.8|14528.3|14513.3|14519.8|14504.8|27
1651762940000|2022-05-05 15:02:20|14518.6|14503.6|14503.7|14488.7|14518.6|14503.6|14500.4|14485.4|22
1651762950000|2022-05-05 15:02:30|14503.8|14488.8|14500.6|14485.6|14503.8|14488.8|14499.9|14484.9|28
1651762960000|2022-05-05 15:02:40|14499.8|14484.8|14498.5|14483.5|14501.8|14486.8|14498|14483|41
1651762970000|2022-05-05 15:02:50|14495.2|14480.2|14481.4|14466.4|14495.2|14480.2|14481.4|14466.4|63
1651762980000|2022-05-05 15:03:00|14481|14466|14457.2|14442.2|14483.5|14468.5|14457.2|14442.2|22
1651762990000|2022-05-05 15:03:10|14457.9|14442.9|14475.4|14460.4|14475.4|14460.4|14457.2|14442.2|46
1651763000000|2022-05-05 15:03:20|14475.1|14460.1|14463.1|14448.1|14475.1|14460.1|14463.1|14448.1|19
1651763010000|2022-05-05 15:03:30|14463.5|14448.5|14459.6|14444.6|14463.5|14448.5|14459.6|14444.6|16
1651763020000|2022-05-05 15:03:40|14459.8|14444.8|14454.7|14439.7|14459.8|14444.8|14454.7|14439.7|10
1651763030000|2022-05-05 15:03:50|14454.2|14439.2|14446.8|14431.8|14454.2|14439.2|14446.8|14431.8|37
1651763040000|2022-05-05 15:04:00|14446.7|14431.7|14449.1|14434.1|14449.5|14434.5|14444.7|14429.7|22
1651763050000|2022-05-05 15:04:10|14448.6|14433.6|14446.8|14431.8|14448.6|14433.6|14446.5|14431.5|7
1651763060000|2022-05-05 15:04:20|14446.1|14431.1|14449.1|14434.1|14453.2|14438.2|14444.7|14429.7|12
1651763070000|2022-05-05 15:04:30|14449.5|14434.5|14452.1|14437.1|14453.8|14438.8|14449.5|14434.5|6
1651763080000|2022-05-05 15:04:40|14452.5|14437.5|14454.9|14439.9|14456.3|14441.3|14452.5|14437.5|13
1651763090000|2022-05-05 15:04:50|14454.5|14439.5|14453.6|14438.6|14455.3|14440.3|14452.9|14437.9|4
1651763100000|2022-05-05 15:05:00|14451.7|14436.7|14447.6|14432.6|14451.7|14436.7|14446.2|14431.2|15
1651763110000|2022-05-05 15:05:10|14448.1|14433.1|14447.5|14432.5|14448.1|14433.1|14447.3|14432.3|4
1651763120000|2022-05-05 15:05:20|14447.4|14432.4|14447.9|14432.9|14448.8|14433.8|14445.8|14430.8|12
1651763130000|2022-05-05 15:05:30|14447.2|14432.2|14446.7|14431.7|14447.2|14432.2|14446.7|14431.7|0
1651763140000|2022-05-05 15:05:40|14446.5|14431.5|14444.9|14429.9|14446.6|14431.6|14444.4|14429.4|18
1651763150000|2022-05-05 15:05:50|14445.1|14430.1|14445.1|14430.1|14445.1|14430.1|14445.1|14430.1|3
1651763160000|2022-05-05 15:06:00|14448.1|14433.1|14447.6|14432.6|14449.9|14434.9|14447.6|14432.6|10
1651763170000|2022-05-05 15:06:10|14446.8|14431.8|14445.1|14430.1|14446.8|14431.8|14445.1|14430.1|4
1651763180000|2022-05-05 15:06:20|14444.7|14429.7|14444|14429|14444.7|14429.7|14444|14429|4
1651763190000|2022-05-05 15:06:30|14444.5|14429.5|14444.7|14429.7|14447.8|14432.8|14443.9|14428.9|6
1651763200000|2022-05-05 15:06:40|14444.4|14429.4|14442.3|14427.3|14444.5|14429.5|14442.3|14427.3|8
1651763210000|2022-05-05 15:06:50|14441.5|14426.5|14427.8|14412.8|14441.5|14426.5|14427.8|14412.8|35
1651763220000|2022-05-05 15:07:00|14427.9|14412.9|14419.6|14404.6|14428.4|14413.4|14419.6|14404.6|27
1651763230000|2022-05-05 15:07:10|14419.5|14404.5|14415.7|14400.7|14419.5|14404.5|14414.8|14399.8|10
1651763240000|2022-05-05 15:07:20|14415.3|14400.3|14414|14399|14419.1|14404.1|14413.6|14398.6|6
1651763250000|2022-05-05 15:07:30|14414.1|14399.1|14413.1|14398.1|14414.5|14399.5|14412.8|14397.8|11
1651763260000|2022-05-05 15:07:40|14412.7|14397.7|14407.4|14392.4|14413.6|14398.6|14407.4|14392.4|18
1651763270000|2022-05-05 15:07:50|14408.1|14393.1|14412.9|14397.9|14412.9|14397.9|14408.1|14393.1|12
1651763280000|2022-05-05 15:08:00|14412.5|14397.5|14418.7|14403.7|14420.3|14405.3|14412.5|14397.5|4
1651763290000|2022-05-05 15:08:10|14418|14403|14421.5|14406.5|14423.4|14408.4|14417.7|14402.7|12
1651763300000|2022-05-05 15:08:20|14420.8|14405.8|14411.7|14396.7|14421.5|14406.5|14410.5|14395.5|2
1651763310000|2022-05-05 15:08:30|14410.5|14395.5|14410.1|14395.1|14411.7|14396.7|14410.1|14395.1|3
1651763320000|2022-05-05 15:08:40|14416.9|14401.9|14415.6|14400.6|14418|14403|14413.7|14398.7|4
1651763330000|2022-05-05 15:08:50|14415.2|14400.2|14410.5|14395.5|14416|14401|14410.1|14395.1|6
1651763340000|2022-05-05 15:09:00|14409.7|14394.7|14409.1|14394.1|14410.6|14395.6|14408.8|14393.8|3
1651763350000|2022-05-05 15:09:10|14408.8|14393.8|14416.2|14401.2|14416.7|14401.7|14408.2|14393.2|8
1651763360000|2022-05-05 15:09:20|14415.8|14400.8|14414.3|14399.3|14415.8|14400.8|14414.3|14399.3|2
1651763370000|2022-05-05 15:09:30|14414.7|14399.7|14413.1|14398.1|14414.7|14399.7|14413.1|14398.1|4
1651763380000|2022-05-05 15:09:40|14412.7|14397.7|14384.9|14369.9|14412.7|14397.7|14382.1|14367.1|122
1651763390000|2022-05-05 15:09:50|14384.5|14369.5|14389|14374|14389|14374|14380|14365|49
1651763400000|2022-05-05 15:10:00|14390.9|14375.9|14382.5|14367.5|14390.9|14375.9|14375.5|14360.5|124
1651763410000|2022-05-05 15:10:10|14384.9|14369.9|14387.4|14372.4|14391.3|14372.8|14382|14365.1|15
1651763420000|2022-05-05 15:10:20|14387.5|14372.5|14389.6|14374.6|14393.6|14378.6|14387.5|14372.5|9
1651763430000|2022-05-05 15:10:30|14386.5|14371.5|14388.6|14373.6|14388.6|14373.6|14385.7|14370.7|5
1651763440000|2022-05-05 15:10:40|14392.5|14377.5|14386|14371|14392.9|14377.9|14386|14371|42
1651763450000|2022-05-05 15:10:50|14386.3|14371.3|14386.3|14371.3|14386.3|14371.3|14386.3|14371.3|2
1651763460000|2022-05-05 15:11:00|14385.5|14370.5|14381.6|14366.6|14387.2|14372.2|14379.2|14364.2|14
1651763470000|2022-05-05 15:11:10|14381.8|14366.8|14382.1|14367.1|14382.2|14367.2|14381.4|14366.4|2
1651763480000|2022-05-05 15:11:20|14381.4|14366.4|14383.4|14368.4|14384.1|14369.1|14381.4|14366.4|5
1651763490000|2022-05-05 15:11:30|14383.5|14368.5|14380.8|14365.8|14383.5|14368.5|14380.4|14365.4|5
1651763500000|2022-05-05 15:11:40|14380.4|14365.4|14382.4|14367.4|14382.4|14367.4|14377.8|14362.8|2
1651763510000|2022-05-05 15:11:50|14382.5|14367.5|14388|14373|14388.9|14373.9|14381.2|14366.2|6
1651763520000|2022-05-05 15:12:00|14387.9|14372.9|14388|14373|14388|14373|14383.5|14368.5|11
1651763530000|2022-05-05 15:12:10|14388.5|14373.5|14388.2|14373.2|14389.6|14374.6|14388.1|14373.1|5
1651763540000|2022-05-05 15:12:20|14387.7|14372.7|14376.6|14361.6|14387.7|14372.7|14375.3|14360.3|26
1651763550000|2022-05-05 15:12:30|14377|14362|14372|14357|14377|14362|14368.9|14353.9|7
1651763560000|2022-05-05 15:12:40|14372.4|14357.4|14373.1|14358.1|14373.4|14358.4|14372.4|14357.4|2
1651763570000|2022-05-05 15:12:50|14373|14358|14375.7|14360.7|14379.4|14364.4|14373|14358|24
1651763580000|2022-05-05 15:13:00|14375.8|14360.8|14378.5|14363.5|14378.8|14363.8|14374.1|14359.1|6
1651763590000|2022-05-05 15:13:10|14378.2|14363.2|14374.6|14359.6|14378.2|14363.2|14372.1|14357.1|7
1651763600000|2022-05-05 15:13:20|14374.7|14359.7|14375.6|14360.6|14378.6|14363.6|14374.7|14359.7|6
1651763610000|2022-05-05 15:13:30|14380.7|14365.7|14382.2|14367.2|14382.3|14367.3|14380.7|14365.7|11
1651763620000|2022-05-05 15:13:40|14382.6|14367.6|14379.8|14364.8|14387.5|14372.5|14379.8|14364.8|11
1651763630000|2022-05-05 15:13:50|14380.6|14365.6|14389|14374|14391.4|14376.4|14380.6|14365.6|9
1651763640000|2022-05-05 15:14:00|14389.1|14374.1|14390|14375|14390|14375|14386.4|14371.4|7
1651763650000|2022-05-05 15:14:10|14391.9|14376.9|14401.7|14386.7|14401.7|14386.7|14389.6|14374.6|15
1651763660000|2022-05-05 15:14:20|14401.3|14386.3|14401.3|14386.3|14404.9|14389.9|14397.7|14382.7|31
1651763670000|2022-05-05 15:14:30|14401.6|14386.6|14421.1|14406.1|14422.1|14407.1|14400.2|14385.2|16
1651763680000|2022-05-05 15:14:40|14421.8|14406.8|14421.1|14406.1|14422.9|14407.9|14420.3|14405.3|7
1651763690000|2022-05-05 15:14:50|14420.5|14405.5|14421.6|14406.6|14428.2|14412|14413.5|14398.5|10
1651763700000|2022-05-05 15:15:00|14422|14407|14423|14408|14425.1|14410.1|14421.9|14406.9|16
1651763710000|2022-05-05 15:15:10|14422.6|14407.6|14417.8|14402.8|14422.6|14407.6|14417.8|14402.8|2
1651763720000|2022-05-05 15:15:20|14415.9|14400.9|14413.5|14398.5|14416.2|14401.2|14413.5|14398.5|6
1651763730000|2022-05-05 15:15:30|14413.1|14398.1|14411.8|14396.8|14420.8|14405.8|14411.8|14396.8|4
1651763740000|2022-05-05 15:15:40|14412.1|14397.1|14412.6|14397.6|14412.6|14397.6|14410.6|14395.6|3
1651763750000|2022-05-05 15:15:50|14409.5|14394.5|14416|14401|14418.7|14403.7|14409.5|14394.5|7
1651763760000|2022-05-05 15:16:00|14416.4|14401.4|14416.9|14401.9|14417.3|14402.3|14416.1|14401.1|3
1651763770000|2022-05-05 15:16:10|14415.1|14400.1|14414.8|14399.8|14416.8|14401.8|14414.8|14399.8|2
1651763780000|2022-05-05 15:16:20|14414.4|14399.4|14420.9|14405.9|14420.9|14405.9|14411.6|14396.6|12
1651763790000|2022-05-05 15:16:30|14419.1|14404.1|14419.1|14404.1|14419.1|14404.1|14419.1|14404.1|5
1651763800000|2022-05-05 15:16:40|14421.1|14406.1|14427|14412|14427.8|14412.8|14418.2|14403.2|14
1651763810000|2022-05-05 15:16:50|14427.4|14412.4|14427.5|14412.5|14432.8|14417.8|14426.6|14411.6|6
1651763820000|2022-05-05 15:17:00|14427.9|14412.9|14432.2|14417.2|14434.1|14419.1|14427.9|14412.9|4
1651763830000|2022-05-05 15:17:10|14432.3|14417.3|14437.6|14422.6|14438.2|14423.2|14432.3|14417.3|11
1651763840000|2022-05-05 15:17:20|14441.8|14426.8|14441.8|14426.8|14442.2|14427.2|14441.8|14426.8|2
1651763850000|2022-05-05 15:17:30|14437.9|14422.9|14437.2|14422.2|14437.9|14422.9|14436.8|14421.8|0
1651763860000|2022-05-05 15:17:40|14436.8|14421.8|14430.5|14415.5|14436.8|14421.8|14430.5|14415.5|2
1651763870000|2022-05-05 15:17:50|14434.8|14419.8|14436.1|14421.1|14436.5|14421.5|14434.8|14419.8|7
1651763880000|2022-05-05 15:18:00|14443.1|14428.1|14439.5|14424.5|14444.3|14429.3|14439.5|14424.5|11
1651763890000|2022-05-05 15:18:10|14433|14418|14431.4|14416.4|14433|14418|14431.4|14416.4|1
1651763900000|2022-05-05 15:18:20|14433|14418|14435.7|14420.7|14435.8|14420.8|14432.6|14417.6|5
1651763910000|2022-05-05 15:18:30|14435.8|14420.8|14439.7|14424.7|14439.7|14424.7|14435.8|14420.8|2
1651763920000|2022-05-05 15:18:40|14438.1|14423.1|14438.1|14423.1|14438.1|14423.1|14437.7|14422.7|0
1651763930000|2022-05-05 15:18:50|14437.7|14422.7|14431.9|14416.9|14437.7|14422.7|14431.9|14416.9|3
1651763940000|2022-05-05 15:19:00|14429.9|14414.9|14426|14411|14429.9|14414.9|14426|14411|2
1651763950000|2022-05-05 15:19:10|14436.1|14411.1|14427.9|14412.9|14436.1|14415.3|14427.9|14411.1|3
1651763960000|2022-05-05 15:19:20|14428.7|14413.7|14426.8|14411.8|14428.7|14413.7|14426.8|14411.8|3
1651763970000|2022-05-05 15:19:30|14426|14411|14426|14411|14426|14411|14426|14411|1
1651763980000|2022-05-05 15:19:40|14427.1|14412.1|14429.8|14414.8|14430.3|14415.3|14427.1|14412.1|8
1651763990000|2022-05-05 15:19:50|14429.4|14414.4|14425.1|14410.1|14429.4|14414.4|14424.7|14409.7|9
1651764000000|2022-05-05 15:20:00|14423.9|14408.9|14418.1|14403.1|14425.1|14408.9|14414.3|14399.3|10
1651764020000|2022-05-05 15:20:20|14418.3|14403.3|14421.1|14406.1|14421.1|14406.1|14418.3|14403.3|2
1651764030000|2022-05-05 15:20:30|14420.3|14405.3|14420.7|14405.7|14420.7|14405.7|14420.3|14405.3|1
1651764040000|2022-05-05 15:20:40|14420.3|14405.3|14420.6|14405.6|14420.6|14405.6|14420.3|14405.3|2
1651764050000|2022-05-05 15:20:50|14419.8|14404.8|14420.9|14405.9|14424.4|14406|14419.8|14399.4|1
1651764060000|2022-05-05 15:21:00|14422|14407|14423.1|14408.1|14423.1|14408.1|14421.9|14406.9|1
1651764070000|2022-05-05 15:21:10|14422.7|14407.7|14421.1|14406.1|14422.7|14407.7|14421.1|14406.1|3
1651764080000|2022-05-05 15:21:20|14421.5|14406.5|14421|14406|14421.5|14406.5|14418|14403|1
1651764090000|2022-05-05 15:21:30|14420.6|14405.6|14417.2|14402.2|14421|14406|14417.2|14402.2|1
1651764100000|2022-05-05 15:21:40|14417.4|14402.4|14419.7|14404.7|14419.7|14404.7|14417.4|14402.4|3
1651764110000|2022-05-05 15:21:50|14421.6|14406.6|14422|14407|14422|14407|14421.6|14406.6|1
1651764120000|2022-05-05 15:22:00|14423.3|14408.3|14418.6|14403.6|14423.3|14408.3|14418.6|14403.6|5
1651764130000|2022-05-05 15:22:10|14418.2|14403.2|14420.1|14405.1|14420.1|14405.1|14417.8|14402.8|0
1651764140000|2022-05-05 15:22:20|14418.9|14403.9|14428.6|14413.6|14431.7|14416.7|14418.1|14403.1|20
1651764150000|2022-05-05 15:22:30|14430.8|14405.8|14436.7|14399.2|14436.7|14405.8|14430.8|14399.2|2
1651764160000|2022-05-05 15:22:40|14430.7|14405.7|14430.7|14405.7|14430.7|14405.7|14430.7|14405.7|2
1651764170000|2022-05-05 15:22:50|14436.5|14399|14433.6|14396.1|14436.5|14405.9|14430.9|14396.1|4
1651764180000|2022-05-05 15:23:00|14421.3|14406.3|14420.5|14405.5|14421.3|14406.3|14420.5|14405.5|6
1651764190000|2022-05-05 15:23:10|14420.9|14405.9|14420.7|14405.7|14422.6|14407.6|14420.7|14405.7|13
1651764200000|2022-05-05 15:23:20|14417.1|14402.1|14412.3|14397.3|14417.1|14402.1|14412.3|14397.3|4
1651764210000|2022-05-05 15:23:30|14411.9|14396.9|14412.7|14397.7|14412.7|14397.7|14411.9|14396.9|0
1651764220000|2022-05-05 15:23:40|14411.9|14396.9|14410.1|14395.1|14411.9|14396.9|14409.7|14394.7|1
1651764230000|2022-05-05 15:23:50|14409.7|14394.7|14403.3|14388.3|14409.7|14394.7|14403.3|14388.3|7
1651764240000|2022-05-05 15:24:00|14403.5|14388.5|14403.3|14388.3|14408.5|14393.5|14403.3|14388.3|5
1651764250000|2022-05-05 15:24:10|14403.1|14388.1|14403.1|14388.1|14403.1|14388.1|14403.1|14388.1|0
1651764260000|2022-05-05 15:24:20|14402.7|14387.7|14399.2|14384.2|14402.7|14387.7|14399.2|14384.2|4
1651764270000|2022-05-05 15:24:30|14406.3|14391.3|14407.7|14392.7|14408.3|14393.3|14402.8|14387.8|10
1651764280000|2022-05-05 15:24:40|14407.3|14392.3|14411.5|14396.5|14411.5|14396.5|14407.3|14392.3|4
1651764290000|2022-05-05 15:24:50|14411.1|14396.1|14418.7|14403.7|14418.7|14403.7|14411.1|14396.1|10
1651764310000|2022-05-05 15:25:10|14421.4|14406.4|14426.6|14411.6|14427|14412|14421.4|14406.4|7
1651764330000|2022-05-05 15:25:30|14426.9|14411.9|14422.2|14407.2|14426.9|14411.9|14422.2|14407.2|0
1651764340000|2022-05-05 15:25:40|14421.8|14406.8|14417.9|14402.9|14421.8|14406.8|14416.7|14401.7|2
1651764350000|2022-05-05 15:25:50|14417.1|14402.1|14407.9|14392.9|14417.1|14402.1|14406.7|14391.7|7
1651764360000|2022-05-05 15:26:00|14408|14393|14406.9|14391.9|14408|14393|14403.6|14388.6|6
1651764370000|2022-05-05 15:26:10|14406.6|14391.6|14403.8|14388.8|14406.6|14391.6|14403.8|14388.8|6
1651764380000|2022-05-05 15:26:20|14403.7|14388.7|14403.8|14388.8|14403.8|14388.8|14403.7|14388.7|2
1651764390000|2022-05-05 15:26:30|14403.4|14388.4|14403.3|14388.3|14403.4|14388.4|14403.3|14388.3|1
1651764400000|2022-05-05 15:26:40|14402.5|14387.5|14402.2|14387.2|14402.5|14387.5|14401.7|14386.7|1
1651764410000|2022-05-05 15:26:50|14401.7|14386.7|14404.5|14389.5|14404.5|14389.5|14400.9|14385.9|10
1651764420000|2022-05-05 15:27:00|14403.7|14388.7|14399.8|14384.8|14403.7|14388.7|14399.8|14384.8|2
1651764430000|2022-05-05 15:27:10|14399|14384|14397.1|14382.1|14399.4|14384.4|14396.2|14381.2|0
1651764440000|2022-05-05 15:27:20|14396.7|14381.7|14396.1|14381.1|14396.7|14381.7|14396.1|14381.1|0
1651764450000|2022-05-05 15:27:30|14394.9|14379.9|14393.4|14378.4|14394.9|14379.9|14393.4|14378.4|2
1651764460000|2022-05-05 15:27:40|14392.9|14377.9|14386.1|14371.1|14392.9|14377.9|14386.1|14371.1|6
1651764470000|2022-05-05 15:27:50|14385.9|14370.9|14386|14371|14386|14371|14385.8|14370.8|7
1651764480000|2022-05-05 15:28:00|14385.8|14370.8|14387.8|14372.8|14388.2|14373.2|14384.2|14369.2|61
1651764490000|2022-05-05 15:28:10|14387.4|14372.4|14392.2|14377.2|14392.2|14377.2|14387|14372|11
1651764500000|2022-05-05 15:28:20|14392.3|14377.3|14392.3|14377.3|14392.3|14377.3|14392.3|14377.3|0
1651764510000|2022-05-05 15:28:30|14393.7|14378.7|14395.1|14380.1|14395.1|14380.1|14393.7|14378.7|2
1651764520000|2022-05-05 15:28:40|14395.5|14380.5|14396.4|14381.4|14396.6|14381.6|14394.9|14379.9|5
1651764540000|2022-05-05 15:29:00|14395.6|14380.6|14393|14378|14396|14381|14393|14378|3
1651764550000|2022-05-05 15:29:10|14392.7|14377.7|14392.5|14377.5|14392.7|14377.7|14392.3|14377.3|3
1651764560000|2022-05-05 15:29:20|14392.1|14377.1|14396.6|14381.6|14400|14385|14392.1|14377.1|11
1651764570000|2022-05-05 15:29:30|14396.5|14381.5|14398.6|14383.6|14398.8|14383.8|14396.5|14381.5|2
1651764580000|2022-05-05 15:29:40|14398.8|14383.8|14400|14385|14400|14385|14398.7|14383.7|2
1651764590000|2022-05-05 15:29:50|14401.1|14386.1|14400.7|14385.7|14404.2|14389.2|14400.7|14385.7|10
1651764600000|2022-05-05 15:30:00|14401.1|14386.1|14401.1|14386.1|14401.5|14386.5|14400.7|14385.7|1
1651764610000|2022-05-05 15:30:10|14402.3|14387.3|14404.7|14389.7|14405.5|14390.5|14402.3|14387.3|4
1651764620000|2022-05-05 15:30:20|14402.7|14387.7|14402.3|14387.3|14402.7|14387.7|14402.3|14387.3|1
1651764630000|2022-05-05 15:30:30|14399.9|14384.9|14399.8|14384.8|14399.9|14384.9|14399.8|14384.8|0
1651764640000|2022-05-05 15:30:40|14400.1|14385.1|14397.1|14382.1|14401.6|14386.6|14397.1|14382.1|1
1651764650000|2022-05-05 15:30:50|14390.8|14375.8|14397.5|14382.5|14397.5|14382.5|14388.3|14373.3|3
1651764660000|2022-05-05 15:31:00|14395.2|14380.2|14389.6|14374.6|14395.2|14380.2|14389.6|14374.6|1
1651764670000|2022-05-05 15:31:10|14389.4|14374.4|14389.8|14374.8|14389.8|14374.8|14389.4|14374.4|0
1651764680000|2022-05-05 15:31:20|14390.6|14375.6|14390.6|14375.6|14391.4|14376.4|14390.6|14375.6|3
1651764690000|2022-05-05 15:31:30|14390.5|14375.5|14389.5|14374.5|14390.9|14375.9|14389.5|14374.5|1
1651764710000|2022-05-05 15:31:50|14389.9|14374.9|14389.9|14374.9|14389.9|14374.9|14389.9|14374.9|0
1651764720000|2022-05-05 15:32:00|14389.7|14374.7|14386.7|14371.7|14389.7|14374.7|14386.7|14371.7|14
1651764730000|2022-05-05 15:32:10|14387.1|14372.1|14387.5|14372.5|14387.5|14372.5|14387.1|14372.1|0
1651764740000|2022-05-05 15:32:20|14393.3|14378.3|14386.2|14371.2|14393.3|14378.3|14386|14371|22
1651764750000|2022-05-05 15:32:30|14385.9|14370.9|14385.9|14370.9|14385.9|14370.9|14385.9|14370.9|1
1651764760000|2022-05-05 15:32:40|14386.2|14371.2|14386.2|14371.2|14386.2|14371.2|14386.2|14371.2|0
1651764770000|2022-05-05 15:32:50|14386.3|14371.3|14386.3|14371.3|14386.3|14371.3|14386.3|14371.3|2
1651764780000|2022-05-05 15:33:00|14386.7|14371.7|14386.3|14371.3|14386.7|14371.7|14386.3|14371.3|4
1651764800000|2022-05-05 15:33:20|14385.9|14370.9|14385.8|14370.8|14385.9|14370.9|14385.8|14370.8|1
1651764810000|2022-05-05 15:33:30|14385|14370|14384.3|14369.3|14385|14370|14384.3|14369.3|18
1651764820000|2022-05-05 15:33:40|14383.5|14368.5|14382.7|14367.7|14384.7|14369.7|14381.5|14366.5|14
1651764830000|2022-05-05 15:33:50|14382.6|14367.6|14386|14371|14386|14371|14382.6|14367.6|1
1651764840000|2022-05-05 15:34:00|14385.6|14370.6|14383.9|14368.9|14385.6|14370.6|14383.9|14368.9|0
1651764850000|2022-05-05 15:34:10|14383.1|14368.1|14382.2|14367.2|14383.1|14368.1|14382.2|14367.2|0
1651764870000|2022-05-05 15:34:30|14382.6|14367.6|14384.8|14369.8|14387.9|14372.9|14382.6|14367.6|10
1651764880000|2022-05-05 15:34:40|14384.7|14369.7|14384.8|14369.8|14385.6|14370.6|14384.3|14369.3|11
1651764890000|2022-05-05 15:34:50|14384.3|14369.3|14383|14368|14384.3|14369.3|14383|14368|0
1651764900000|2022-05-05 15:35:00|14382.9|14367.9|14381.9|14366.9|14382.9|14367.9|14381.6|14366.6|1
1651764910000|2022-05-05 15:35:10|14381.5|14366.5|14381.4|14366.4|14381.5|14366.5|14379.4|14364.4|7
1651764920000|2022-05-05 15:35:20|14381.9|14366.9|14381.5|14366.5|14381.9|14366.9|14381.5|14366.5|0
1651764930000|2022-05-05 15:35:30|14380.3|14365.3|14379.3|14364.3|14381.4|14366.4|14378.6|14363.6|4
1651764940000|2022-05-05 15:35:40|14380.5|14365.5|14381.5|14366.5|14381.5|14366.5|14380.5|14365.5|3
1651764950000|2022-05-05 15:35:50|14382.8|14367.8|14384.9|14369.9|14386.3|14371.3|14382.8|14367.8|5
1651764960000|2022-05-05 15:36:00|14385.3|14370.3|14385.3|14370.3|14385.3|14370.3|14385.3|14370.3|1
1651764970000|2022-05-05 15:36:10|14384.5|14369.5|14384.9|14369.9|14384.9|14369.9|14384.5|14369.5|0
1651764980000|2022-05-05 15:36:20|14384.5|14369.5|14384.5|14369.5|14384.5|14369.5|14384.5|14369.5|1
1651764990000|2022-05-05 15:36:30|14384.1|14369.1|14382.9|14367.9|14384.1|14369.1|14382.9|14367.9|0
1651765000000|2022-05-05 15:36:40|14382.2|14367.2|14382.8|14367.8|14383.2|14368.2|14381.2|14366.2|4
1651765010000|2022-05-05 15:36:50|14382.4|14367.4|14376.2|14361.2|14382.4|14367.4|14376.2|14361.2|8
1651765020000|2022-05-05 15:37:00|14376.6|14361.6|14374.2|14359.2|14376.6|14361.6|14374.2|14359.2|8
1651765030000|2022-05-05 15:37:10|14374|14359|14374|14359|14374|14359|14374|14359|1
1651765040000|2022-05-05 15:37:20|14381.3|14366.3|14380|14365|14381.6|14366.6|14380|14365|16
1651765050000|2022-05-05 15:37:30|14379.5|14364.5|14378.6|14363.6|14379.9|14364.9|14378|14363|2
1651765060000|2022-05-05 15:37:40|14380.2|14365.2|14380.2|14365.2|14380.2|14365.2|14380.2|14365.2|8
1651765070000|2022-05-05 15:37:50|||||||||2
1651765080000|2022-05-05 15:38:00|14380|14365|14376.2|14361.2|14380|14365|14376.2|14361.2|2
1651765090000|2022-05-05 15:38:10|14376|14361|14376.5|14361.5|14376.5|14361.5|14374.4|14359.4|8
1651765100000|2022-05-05 15:38:20|14375.3|14360.3|14377.8|14362.8|14378.1|14363.1|14375.3|14360.3|5
1651765110000|2022-05-05 15:38:30|14376.9|14361.9|14378.2|14363.2|14378.7|14363.7|14374.9|14359.9|2
1651765120000|2022-05-05 15:38:40|14377.8|14362.8|14377.8|14362.8|14378.2|14363.2|14377.7|14362.7|5
1651765130000|2022-05-05 15:38:50|14378.5|14363.5|14379|14364|14379|14364|14378.5|14363.5|2
1651765140000|2022-05-05 15:39:00|14380.2|14365.2|14378.6|14363.6|14380.7|14365.7|14378.6|14363.6|7
1651765150000|2022-05-05 15:39:10|14378.1|14363.1|14377.7|14362.7|14378.1|14363.1|14377.7|14362.7|1
1651765160000|2022-05-05 15:39:20|14379.9|14364.9|14377|14362|14380.6|14365.6|14377|14362|4
1651765170000|2022-05-05 15:39:30|14378.2|14363.2|14377.4|14362.4|14378.2|14363.2|14377.4|14362.4|9
1651765180000|2022-05-05 15:39:40|14379.6|14364.6|14379.6|14364.6|14379.6|14364.6|14379.2|14364.2|0
1651765190000|2022-05-05 15:39:50|14378.8|14363.8|14382.2|14367.2|14382.2|14367.2|14378.8|14363.8|6
1651765200000|2022-05-05 15:40:00|14386.1|14371.1|14381.5|14366.5|14386.1|14371.1|14381.5|14366.5|2
1651765210000|2022-05-05 15:40:10|14381.8|14366.8|14387.3|14372.3|14387.7|14372.7|14381.8|14366.8|3
1651765220000|2022-05-05 15:40:20|14387.7|14372.7|14387.3|14372.3|14387.7|14372.7|14387.3|14372.3|0
1651765230000|2022-05-05 15:40:30|14387.7|14372.7|14387.7|14372.7|14387.7|14372.7|14387.7|14372.7|0
1651765240000|2022-05-05 15:40:40|14388.1|14373.1|14386.8|14371.8|14388.1|14373.1|14386.8|14371.8|5
1651765250000|2022-05-05 15:40:50|14387.2|14372.2|14386.1|14371.1|14387.6|14372.6|14386.1|14371.1|0
1651765260000|2022-05-05 15:41:00|14384.5|14369.5|14384.4|14369.4|14385.3|14370.3|14384.4|14369.4|1
1651765270000|2022-05-05 15:41:10|14383.9|14368.9|14380.8|14365.8|14384|14369|14380|14365|2
1651765290000|2022-05-05 15:41:30|14381.3|14366.3|14386.1|14371.1|14386.1|14371.1|14381|14366|12
1651765300000|2022-05-05 15:41:40|14386.5|14371.5|14385|14370|14386.5|14371.5|14382.2|14367.2|2
1651765310000|2022-05-05 15:41:50|14385.4|14370.4|14386.9|14371.9|14386.9|14371.9|14385.4|14370.4|5
1651765320000|2022-05-05 15:42:00|14388.1|14373.1|14386.9|14371.9|14388.1|14373.1|14386.5|14371.5|4
1651765330000|2022-05-05 15:42:10|14386.7|14371.7|14386.8|14371.8|14388|14373|14386.7|14371.7|1
1651765350000|2022-05-05 15:42:30|||||||||2
1651765360000|2022-05-05 15:42:40|14387.2|14372.2|14387.2|14372.2|14387.2|14372.2|14387.2|14372.2|0
1651765370000|2022-05-05 15:42:50|14386.8|14371.8|14387.2|14372.2|14387.2|14372.2|14386.8|14371.8|4
1651765380000|2022-05-05 15:43:00|14386.8|14371.8|14386.3|14371.3|14386.8|14371.8|14386.3|14371.3|1
1651765390000|2022-05-05 15:43:10|14390.5|14375.5|14389.7|14374.7|14390.5|14375.5|14389.6|14374.6|9
1651765400000|2022-05-05 15:43:20|14390.1|14375.1|14390.1|14375.1|14390.1|14375.1|14389.7|14374.7|0
1651765410000|2022-05-05 15:43:30|14390|14375|14390.1|14375.1|14390.1|14375.1|14390|14375|1
1651765420000|2022-05-05 15:43:40|14390|14375|14390.1|14375.1|14390.6|14375.6|14390|14375|4
1651765440000|2022-05-05 15:44:00|14390|14375|14388.6|14373.6|14390|14375|14388.6|14373.6|1
1651765450000|2022-05-05 15:44:10|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|1
1651765460000|2022-05-05 15:44:20|14387.4|14372.4|14387|14372|14387.4|14372.4|14387|14372|1
1651765470000|2022-05-05 15:44:30|14386.9|14371.9|14386.9|14371.9|14386.9|14371.9|14386.9|14371.9|2
1651765480000|2022-05-05 15:44:40|14387|14372|14385.3|14370.3|14387|14372|14385.3|14370.3|2
1651765490000|2022-05-05 15:44:50|14383.8|14368.8|14380.3|14365.3|14383.8|14368.8|14380.3|14365.3|2
1651765500000|2022-05-05 15:45:00|14379.9|14364.9|14379.9|14364.9|14379.9|14364.9|14379.9|14364.9|0
1651765510000|2022-05-05 15:45:10|14380.1|14365.1|14375.9|14360.9|14380.1|14365.1|14373.6|14358.6|22
1651765520000|2022-05-05 15:45:20|14375.1|14360.1|14374.8|14359.8|14375.1|14360.1|14374.8|14359.8|1
1651765530000|2022-05-05 15:45:30|14374.1|14359.1|14374.1|14359.1|14374.2|14359.2|14374.1|14359.1|1
1651765540000|2022-05-05 15:45:40|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|2
1651765550000|2022-05-05 15:45:50|14373.4|14358.4|14371.8|14356.8|14373.4|14358.4|14371.8|14356.8|15
1651765560000|2022-05-05 15:46:00|14372.6|14357.6|14373.1|14358.1|14373.1|14358.1|14372.1|14357.1|5
1651765570000|2022-05-05 15:46:10|14374.3|14359.3|14387.5|14372.5|14388.8|14373.8|14374.3|14359.3|20
1651765580000|2022-05-05 15:46:20|14387.1|14372.1|14386.5|14371.5|14387.5|14372.5|14386.5|14371.5|0
1651765590000|2022-05-05 15:46:30|14385.7|14370.7|14386.1|14371.1|14386.4|14371.4|14385.7|14370.7|3
1651765600000|2022-05-05 15:46:40|14386.2|14371.2|14386.2|14371.2|14386.2|14371.2|14386.2|14371.2|0
1651765610000|2022-05-05 15:46:50|14385.4|14370.4|14385.8|14370.8|14385.8|14370.8|14385|14370|1
1651765620000|2022-05-05 15:47:00|14386.2|14371.2|14385.4|14370.4|14386.2|14371.2|14385|14370|0
1651765630000|2022-05-05 15:47:10|14385.5|14370.5|14385.1|14370.1|14385.5|14370.5|14385.1|14370.1|3
1651765650000|2022-05-05 15:47:30|14385.2|14370.2|14384.4|14369.4|14385.2|14370.2|14384.4|14369.4|0
1651765660000|2022-05-05 15:47:40|14384.1|14369.1|14383.7|14368.7|14384.1|14369.1|14383.7|14368.7|2
1651765670000|2022-05-05 15:47:50|14383.3|14368.3|14386.1|14371.1|14387.1|14372.1|14383.3|14368.3|1
1651765680000|2022-05-05 15:48:00|14385.6|14370.6|14386.3|14371.3|14386.5|14371.5|14385.1|14370.1|1
1651765690000|2022-05-05 15:48:10|14386.6|14371.6|14386.6|14371.6|14386.6|14371.6|14386.6|14371.6|0
1651765700000|2022-05-05 15:48:20|14386.7|14371.7|14386.4|14371.4|14386.7|14371.7|14386.3|14371.3|6
1651765720000|2022-05-05 15:48:40|14386.8|14371.8|14386.8|14371.8|14387|14372|14386.4|14371.4|1
1651765730000|2022-05-05 15:48:50|14387.3|14372.3|14388.3|14373.3|14388.3|14373.3|14387.3|14372.3|1
1651765740000|2022-05-05 15:49:00|14387.9|14372.9|14384.8|14369.8|14387.9|14372.9|14384.8|14369.8|3
1651765750000|2022-05-05 15:49:10|14388.4|14373.4|14389.5|14374.5|14389.5|14374.5|14388.4|14373.4|5
1651765760000|2022-05-05 15:49:20|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|4
1651765770000|2022-05-05 15:49:30|14390|14375|14386.4|14371.4|14390|14375|14386.3|14371.3|5
1651765780000|2022-05-05 15:49:40|14385.8|14370.8|14379.1|14364.1|14385.8|14370.8|14378.3|14363.3|20
1651765790000|2022-05-05 15:49:50|14378.7|14363.7|14382.1|14367.1|14382.2|14367.2|14378.7|14363.7|8
1651765800000|2022-05-05 15:50:00|14382.2|14367.2|14377.6|14362.6|14382.2|14367.2|14377.6|14362.6|4
1651765810000|2022-05-05 15:50:10|14377.7|14362.7|14370.5|14355.5|14377.7|14362.7|14370.5|14355.5|3
1651765830000|2022-05-05 15:50:30|14367.5|14352.5|14370.3|14355.3|14370.8|14355.8|14367.5|14352.5|195
1651765840000|2022-05-05 15:50:40|14370.4|14355.4|14369.3|14354.3|14370.4|14355.4|14369.3|14354.3|21
1651765850000|2022-05-05 15:50:50|14370|14355|14369|14354|14370|14355|14369|14354|6
1651765860000|2022-05-05 15:51:00|14369.4|14354.4|14368.6|14353.6|14369.4|14354.4|14368.6|14353.6|25
1651765870000|2022-05-05 15:51:10|||||||||1
1651765890000|2022-05-05 15:51:30|14366.5|14351.5|14366.7|14351.7|14367|14352|14366.5|14351.5|67
1651765900000|2022-05-05 15:51:40|14366.4|14351.4|14366.4|14351.4|14366.4|14351.4|14366.4|14351.4|0
1651765940000|2022-05-05 15:52:20|14366.1|14351.1|14368.8|14353.8|14369.9|14354.9|14366.1|14351.1|70
1651765950000|2022-05-05 15:52:30|14368.4|14353.4|14367.1|14352.1|14368.4|14353.4|14367.1|14352.1|2
1651766060000|2022-05-05 15:54:20|14368.7|14353.7|14368.7|14353.7|14368.7|14353.7|14368.7|14353.7|160
1651766070000|2022-05-05 15:54:30|14369.7|14354.7|14365.4|14350.4|14369.7|14354.7|14365.4|14350.4|7
1651767470000|2022-05-05 16:17:50|14371.8|14356.8|14377.3|14362.3|14384.4|14364.4|14371.8|14356.1|759
1651767480000|2022-05-05 16:18:00|14376.9|14361.9|14371.7|14356.7|14378.6|14363.6|14371.3|14356.3|16
1651767490000|2022-05-05 16:18:10|14371.3|14356.3|14370.1|14355.1|14371.3|14356.3|14369.8|14354.8|16
1651767500000|2022-05-05 16:18:20|14369.7|14354.7|14368.4|14353.4|14369.7|14354.7|14368.3|14353.3|4
1651767520000|2022-05-05 16:18:40|14372.1|14357.1|14372.8|14357.8|14374|14359|14372.1|14357.1|38
1651767530000|2022-05-05 16:18:50|14373.9|14358.9|14372.6|14357.6|14374.6|14359.6|14372.6|14357.6|1
1651767540000|2022-05-05 16:19:00|14372.4|14357.4|14367.6|14352.6|14374.7|14359.7|14367.6|14352.6|13
1651767580000|2022-05-05 16:19:40|14371|14356|14374.4|14359.4|14376|14361|14371|14356|259
1651767590000|2022-05-05 16:19:50|14372.5|14357.5|14374.9|14359.9|14374.9|14359.9|14372.5|14357.5|16
1651767600000|2022-05-05 16:20:00|14375.5|14360.5|14383.5|14368.5|14402.6|14386.2|14373.9|14358.9|37
1651767610000|2022-05-05 16:20:10|14384.7|14369.7|14384.2|14369.2|14385.3|14370.3|14383.3|14368.3|1
1651767620000|2022-05-05 16:20:20|14383|14368|14376.9|14361.9|14383|14368|14376.9|14361.9|3
1651767630000|2022-05-05 16:20:30|14376.5|14361.5|14370.7|14355.7|14376.5|14361.5|14370.7|14355.7|2
1651767640000|2022-05-05 16:20:40|14370.6|14355.6|14373.5|14358.5|14375|14360|14370.6|14355.6|73
1651767650000|2022-05-05 16:20:50|14373.9|14358.9|14371.6|14356.6|14373.9|14358.9|14371.6|14356.6|1
1651767660000|2022-05-05 16:21:00|14372.8|14357.8|14377.8|14362.8|14385.4|14370.4|14371.5|14356.5|35
1651767670000|2022-05-05 16:21:10|14375.1|14360.1|14375.6|14360.6|14376.9|14361.9|14373.9|14358.9|7
1651767680000|2022-05-05 16:21:20|14375.2|14360.2|14372.4|14357.4|14375.2|14360.2|14372.4|14357.4|1
1651767690000|2022-05-05 16:21:30|14372.1|14357.1|14370.1|14355.1|14372.1|14357.1|14370.1|14355.1|2
1651767700000|2022-05-05 16:21:40|14382.4|14357.4|14377|14362|14383.2|14362.8|14376.2|14357.4|5
1651767710000|2022-05-05 16:21:50|14378.2|14363.2|14377.7|14362.7|14379.2|14364.2|14375.8|14360.8|2
1651767720000|2022-05-05 16:22:00|14378.8|14363.8|14376.4|14361.4|14381.2|14366.2|14376.4|14361.4|2
1651767730000|2022-05-05 16:22:10|14376|14361|14376.9|14361.9|14378.9|14363.9|14374.2|14359.2|11
1651767740000|2022-05-05 16:22:20|14376.1|14361.1|14373.9|14358.9|14377.3|14362.3|14373.5|14358.5|0
1651767750000|2022-05-05 16:22:30|14373.5|14358.5|14374.4|14359.4|14375.9|14360.9|14373.5|14358.5|2
1651767760000|2022-05-05 16:22:40|14374|14359|14375.6|14360.6|14375.6|14360.6|14374|14359|3
1651767770000|2022-05-05 16:22:50|14375.3|14360.3|14374.9|14359.9|14376|14361|14374.5|14359.5|10
1651767780000|2022-05-05 16:23:00|14373.7|14358.7|14368.7|14353.7|14373.7|14358.7|14368.7|14353.7|8
1651767790000|2022-05-05 16:23:10|14371.8|14356.8|14368.4|14353.4|14373.8|14358.8|14368.4|14353.4|38
1651767800000|2022-05-05 16:23:20|14367.9|14352.9|14367.7|14352.7|14367.9|14352.9|14367.7|14352.7|1
1651767810000|2022-05-05 16:23:30|14367.8|14352.8|14371.6|14356.6|14371.6|14356.6|14367.8|14352.8|25
1651767820000|2022-05-05 16:23:40|14371.7|14356.7|14371.3|14356.3|14372.1|14357.1|14371.3|14356.3|1
1651767830000|2022-05-05 16:23:50|14372.2|14357.2|14374.1|14359.1|14374.1|14359.1|14372.2|14357.2|1
1651767840000|2022-05-05 16:24:00|14374.9|14359.9|14374.3|14359.3|14374.9|14359.9|14373.7|14358.7|5
1651767850000|2022-05-05 16:24:10|14373.8|14358.8|14377.4|14362.4|14377.4|14362.4|14372.5|14357.5|8
1651767860000|2022-05-05 16:24:20|14375.5|14360.5|14374.7|14359.7|14375.5|14360.5|14373.5|14358.5|3
1651767870000|2022-05-05 16:24:30|14373.7|14358.7|14375|14360|14375.1|14360.1|14373.7|14358.7|2
1651767880000|2022-05-05 16:24:40|14374.6|14359.6|14373.5|14358.5|14375|14360|14373.1|14358.1|2
1651767890000|2022-05-05 16:24:50|||||||||1
1651767900000|2022-05-05 16:25:00|14372.6|14357.6|14371|14356|14372.6|14357.6|14371|14356|3
1651767910000|2022-05-05 16:25:10|14370.5|14355.5|14370.2|14355.2|14370.5|14355.5|14368.8|14353.8|4
1651767920000|2022-05-05 16:25:20|14369.3|14354.3|14368.5|14353.5|14369.3|14354.3|14368.5|14353.5|2
1651767930000|2022-05-05 16:25:30|14367.8|14352.8|14367.3|14352.3|14367.8|14352.8|14367.3|14352.3|10
1651767940000|2022-05-05 16:25:40|14367.6|14352.6|14367.6|14352.6|14367.6|14352.6|14367.6|14352.6|4
1651767950000|2022-05-05 16:25:50|14370.9|14355.9|14369.9|14354.9|14371.3|14356.3|14369.8|14354.8|45
1651767960000|2022-05-05 16:26:00|14369.1|14354.1|14369.9|14354.9|14371.1|14356.1|14369.1|14354.1|11
1651767970000|2022-05-05 16:26:10|14371.1|14356.1|14373|14358|14373|14358|14371.1|14356.1|1
1651767980000|2022-05-05 16:26:20|14372.9|14357.9|14371.4|14356.4|14372.9|14357.9|14371.4|14356.4|3
1651767990000|2022-05-05 16:26:30|14371.1|14356.1|14370.3|14355.3|14371.1|14356.1|14370.3|14355.3|0
1651768000000|2022-05-05 16:26:40|||||||||1
1651768010000|2022-05-05 16:26:50|14369.9|14354.9|14367.8|14352.8|14369.9|14354.9|14367.8|14352.8|7
1651768030000|2022-05-05 16:27:10|14367.6|14352.6|14383.6|14368.6|14383.7|14368.7|14367.6|14352.6|28
1651768040000|2022-05-05 16:27:20|14384.4|14369.4|14394.5|14379.5|14394.5|14379.5|14384.4|14369.4|11
1651768050000|2022-05-05 16:27:30|14394|14379|14393.2|14378.2|14394|14379|14390.9|14375.9|2
1651768060000|2022-05-05 16:27:40|14392.9|14377.9|14390.9|14375.9|14393.6|14378.6|14390.9|14375.9|1
1651768070000|2022-05-05 16:27:50|14390.1|14375.1|14392.2|14377.2|14392.2|14377.2|14389.7|14374.7|2
1651768080000|2022-05-05 16:28:00|14390.2|14375.2|14390.2|14375.2|14390.2|14375.2|14390.2|14375.2|0
1651768090000|2022-05-05 16:28:10|14389.8|14374.8|14389.6|14374.6|14390.1|14375.1|14389.2|14374.2|0
1651768100000|2022-05-05 16:28:20|14389.2|14374.2|14387.6|14372.6|14389.2|14374.2|14386.8|14371.8|2
1651768110000|2022-05-05 16:28:30|14387.9|14372.9|14386.7|14371.7|14387.9|14372.9|14386.7|14371.7|0
1651768120000|2022-05-05 16:28:40|14386.3|14371.3|14385.9|14370.9|14386.3|14371.3|14385.9|14370.9|0
1651768130000|2022-05-05 16:28:50|14385.5|14370.5|14385.5|14370.5|14385.5|14370.5|14385.5|14370.5|0
1651768140000|2022-05-05 16:29:00|14385.4|14370.4|14387|14372|14387|14372|14385.4|14370.4|2
1651768160000|2022-05-05 16:29:20|14397.1|14382.1|14396.6|14381.6|14397.3|14382.3|14395|14380|26
1651768170000|2022-05-05 16:29:30|14396.9|14381.9|14396.8|14381.8|14397.6|14382.6|14396.8|14381.8|0
1651768180000|2022-05-05 16:29:40|14396.4|14381.4|14396|14381|14396.4|14381.4|14396|14381|0
1651768190000|2022-05-05 16:29:50|14394.5|14379.5|14397|14382|14397|14382|14394.5|14379.5|2
1651768200000|2022-05-05 16:30:00|14397.5|14382.5|14395.6|14380.6|14397.5|14382.5|14395.6|14380.6|3
1651768210000|2022-05-05 16:30:10|14395.2|14380.2|14394.4|14379.4|14395.5|14380.5|14394.4|14379.4|0
1651768220000|2022-05-05 16:30:20|14394.8|14379.8|14392.9|14377.9|14394.8|14379.8|14392.5|14377.5|0
1651768230000|2022-05-05 16:30:30|14392.5|14377.5|14386.5|14371.5|14392.5|14377.5|14386.5|14371.5|1
1651768240000|2022-05-05 16:30:40|14386|14371|14375.8|14360.8|14386|14371|14372|14357|12
1651768250000|2022-05-05 16:30:50|14375.4|14360.4|14373.6|14358.6|14375.4|14360.4|14373.6|14358.6|0
1651768260000|2022-05-05 16:31:00|14373.4|14358.4|14371.4|14356.4|14373.4|14358.4|14370.9|14355.9|1
1651768280000|2022-05-05 16:31:20|14372.1|14357.1|14374.2|14359.2|14374.6|14359.6|14372.1|14357.1|5
1651768290000|2022-05-05 16:31:30|14374.7|14359.7|14374.7|14359.7|14374.7|14359.7|14374.7|14359.7|0
1651768310000|2022-05-05 16:31:50|14374.3|14359.3|14375.1|14360.1|14375.1|14360.1|14373.5|14358.5|2
1651768320000|2022-05-05 16:32:00|14374.7|14359.7|14371.1|14356.1|14374.7|14359.7|14371.1|14356.1|3
1651768330000|2022-05-05 16:32:10|14370.7|14355.7|14372.4|14357.4|14372.4|14357.4|14369.2|14354.2|77
1651768340000|2022-05-05 16:32:20|14371.3|14356.3|14373.7|14358.7|14380.6|14365.6|14371.3|14356.3|10
1651768350000|2022-05-05 16:32:30|14373.5|14358.5|14374|14359|14374.2|14359.2|14373.5|14358.5|5
1651768360000|2022-05-05 16:32:40|14372.8|14357.8|14377.4|14362.4|14378|14363|14372.6|14357.6|4
1651768370000|2022-05-05 16:32:50|14377.9|14362.9|14375.8|14360.8|14377.9|14362.9|14375.8|14360.8|2
1651768380000|2022-05-05 16:33:00|14375.4|14360.4|14375.4|14360.4|14375.4|14360.4|14375.4|14360.4|2
1651768390000|2022-05-05 16:33:10|14376.5|14361.5|14376.5|14361.5|14377.3|14362.3|14375|14360|1
1651768400000|2022-05-05 16:33:20|14375.4|14360.4|14374.6|14359.6|14375.4|14360.4|14374.6|14359.6|2
1651768410000|2022-05-05 16:33:30|14375|14360|14374.6|14359.6|14375.4|14360.4|14371.8|14356.8|3
1651768420000|2022-05-05 16:33:40|14374.2|14359.2|14375.4|14360.4|14375.8|14360.8|14374.2|14359.2|2
1651768430000|2022-05-05 16:33:50|14376.1|14361.1|14382|14367|14384.7|14369.7|14375.7|14360.7|8
1651768440000|2022-05-05 16:34:00|14382.4|14367.4|14381.7|14366.7|14384.7|14369.7|14379.7|14364.7|1
1651768450000|2022-05-05 16:34:10|14375.8|14360.8|14374.4|14359.4|14376.1|14361.1|14373.1|14358.1|9
1651768470000|2022-05-05 16:34:30|14373.8|14358.8|14379.6|14364.6|14379.6|14364.6|14373.8|14358.8|5
1651768480000|2022-05-05 16:34:40|14380.1|14365.1|14381.4|14366.4|14381.8|14366.8|14380.1|14365.1|2
1651768490000|2022-05-05 16:34:50|14381.1|14366.1|14381.5|14366.5|14381.5|14366.5|14381.1|14366.1|1
1651768500000|2022-05-05 16:35:00|14381|14366|14381|14366|14381|14366|14381|14366|0
1651768510000|2022-05-05 16:35:10|14379.7|14364.7|14378.9|14363.9|14380.6|14365.6|14378.9|14363.9|1
1651768520000|2022-05-05 16:35:20|14378.1|14363.1|14377.7|14362.7|14378.1|14363.1|14377.7|14362.7|0
1651768530000|2022-05-05 16:35:30|14377.4|14362.4|14377.4|14362.4|14377.4|14362.4|14377.4|14362.4|0
1651768540000|2022-05-05 16:35:40|14377|14362|14377.7|14362.7|14377.8|14362.8|14377|14362|2
1651768550000|2022-05-05 16:35:50|14377.3|14362.3|14377.3|14362.3|14377.3|14362.3|14377.3|14362.3|0
1651768560000|2022-05-05 16:36:00|14377.4|14362.4|14378.3|14363.3|14378.3|14363.3|14377.1|14362.1|1
1651768570000|2022-05-05 16:36:10|14378.8|14363.8|14378.8|14363.8|14378.9|14363.9|14378.4|14363.4|1
1651768590000|2022-05-05 16:36:30|14378.4|14363.4|14383|14368|14384.9|14369.9|14378.4|14363.4|13
1651768600000|2022-05-05 16:36:40|14382.3|14367.3|14382.3|14367.3|14383|14368|14382.3|14367.3|0
1651768610000|2022-05-05 16:36:50|14382.4|14367.4|14382.8|14367.8|14382.8|14367.8|14382.4|14367.4|1
1651768630000|2022-05-05 16:37:10|14383.1|14368.1|14391|14376|14391|14376|14383.1|14368.1|10
1651768640000|2022-05-05 16:37:20|14393.4|14378.4|14391.1|14376.1|14393.5|14378.5|14391.1|14376.1|2
1651768650000|2022-05-05 16:37:30|14390.7|14375.7|14389.9|14374.9|14390.7|14375.7|14389.9|14374.9|0
1651768660000|2022-05-05 16:37:40|14387.6|14372.6|14385.8|14370.8|14387.6|14372.6|14385.8|14370.8|0
1651768670000|2022-05-05 16:37:50|14391.2|14376.2|14390.8|14375.8|14391.2|14376.2|14390.8|14375.8|12
1651768680000|2022-05-05 16:38:00|14391.2|14376.2|14391.2|14376.2|14391.2|14376.2|14391.2|14376.2|2
1651768690000|2022-05-05 16:38:10|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|0
1651768700000|2022-05-05 16:38:20|14392|14377|14391.3|14376.3|14392|14377|14391.3|14376.3|0
1651768710000|2022-05-05 16:38:30|14391.7|14376.7|14391.3|14376.3|14391.7|14376.7|14391.3|14376.3|0
1651768720000|2022-05-05 16:38:40|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|14391.7|14376.7|0
1651768740000|2022-05-05 16:39:00|14394.9|14379.9|14395.9|14380.9|14396.5|14381.5|14394.9|14379.9|12
1651768750000|2022-05-05 16:39:10|14395.5|14380.5|14395.5|14380.5|14395.5|14380.5|14395.5|14380.5|0
1651768760000|2022-05-05 16:39:20|||||||||2
1651768770000|2022-05-05 16:39:30|14395.9|14380.9|14395.9|14380.9|14395.9|14380.9|14395.9|14380.9|1
1651768780000|2022-05-05 16:39:40|14396.8|14381.8|14397.9|14382.9|14398.3|14383.3|14396.8|14381.8|5
1651768790000|2022-05-05 16:39:50|14403.4|14388.4|14404.5|14389.5|14404.9|14389.9|14403.4|14388.4|8
1651768800000|2022-05-05 16:40:00|14404.6|14389.6|14395.3|14380.3|14404.6|14389.6|14391.7|14376.7|5
1651768810000|2022-05-05 16:40:10|14399.2|14384.2|14397.2|14382.2|14400.3|14385.3|14397.2|14382.2|2
1651768820000|2022-05-05 16:40:20|14396.8|14381.8|14398.3|14383.3|14398.3|14383.3|14396.4|14381.4|1
1651768830000|2022-05-05 16:40:30|14397.3|14382.3|14392.3|14377.3|14397.3|14382.3|14392.3|14377.3|15
1651768840000|2022-05-05 16:40:40|14390.8|14375.8|14389.9|14374.9|14391.1|14376.1|14388.8|14373.8|2
1651768860000|2022-05-05 16:41:00|14389.2|14374.2|14388.3|14373.3|14389.2|14374.2|14388.3|14373.3|0
1651768870000|2022-05-05 16:41:10|14385.3|14370.3|14384.4|14369.4|14385.7|14370.7|14384|14369|1
1651768880000|2022-05-05 16:41:20|14384.1|14369.1|14384.1|14369.1|14384.1|14369.1|14383.8|14368.8|0
1651768890000|2022-05-05 16:41:30|14383.8|14368.8|14377.1|14362.1|14383.8|14368.8|14377.1|14362.1|5
1651768900000|2022-05-05 16:41:40|14376.7|14361.7|14376.3|14361.3|14377.5|14362.5|14375.5|14360.5|1
1651768910000|2022-05-05 16:41:50|14375.9|14360.9|14375.5|14360.5|14376.3|14361.3|14375.1|14360.1|0
1651768920000|2022-05-05 16:42:00|14376.1|14361.1|14377.6|14362.6|14377.6|14362.6|14375.7|14360.7|10
1651768930000|2022-05-05 16:42:10|14377.1|14362.1|14377.6|14362.6|14378|14363|14377.1|14362.1|1
1651768940000|2022-05-05 16:42:20|14377.2|14362.2|14377.2|14362.2|14377.2|14362.2|14377.2|14362.2|0
1651768980000|2022-05-05 16:43:00|14376.8|14361.8|14370.3|14355.3|14376.8|14361.8|14370.2|14355.2|8
1651768990000|2022-05-05 16:43:10|14370.5|14355.5|14370.6|14355.6|14370.6|14355.6|14370.5|14355.5|0
1651769000000|2022-05-05 16:43:20|14370.2|14355.2|14370.5|14355.5|14370.5|14355.5|14370.2|14355.2|0
1651769260000|2022-05-05 16:47:40|14368.8|14353.8|14369.7|14354.7|14369.8|14354.8|14367.5|14352.5|183
1651769270000|2022-05-05 16:47:50|14369.3|14354.3|14369.3|14354.3|14369.3|14354.3|14369.3|14354.3|1
1651769280000|2022-05-05 16:48:00|14369.4|14354.4|14369.3|14354.3|14369.4|14354.4|14369.3|14354.3|1
1651769290000|2022-05-05 16:48:10|14370.1|14355.1|14369.3|14354.3|14370.1|14355.1|14369.3|14354.3|2
1651769300000|2022-05-05 16:48:20|14369.7|14354.7|14370.1|14355.1|14370.1|14355.1|14369.6|14354.6|11
1651769310000|2022-05-05 16:48:30|14369.7|14354.7|14372.7|14357.7|14372.7|14357.7|14369.7|14354.7|14
1651769320000|2022-05-05 16:48:40|14373.5|14358.5|14371.2|14356.2|14375.1|14360.1|14371.2|14356.2|4
1651769330000|2022-05-05 16:48:50|14370.8|14355.8|14370.4|14355.4|14371.2|14356.2|14370.4|14355.4|0
1651769340000|2022-05-05 16:49:00|||||||||3
1651769530000|2022-05-05 16:52:10|14367|14352|14369.6|14354.6|14369.6|14354.6|14367|14352|145
1651769540000|2022-05-05 16:52:20|14368.9|14353.9|14369.6|14354.6|14372.5|14357.5|14368.9|14353.9|10
1651769550000|2022-05-05 16:52:30|14367.9|14352.9|14371.1|14356.1|14371.1|14356.1|14367.9|14352.9|36
1651769560000|2022-05-05 16:52:40|14370.8|14355.8|14370.4|14355.4|14372.9|14357.9|14370.4|14355.4|7
1651769580000|2022-05-05 16:53:00|14370.1|14355.1|14370.1|14355.1|14370.1|14355.1|14370.1|14355.1|26
1651769780000|2022-05-05 16:56:20|14367.9|14352.9|14370.7|14355.7|14379.7|14364.7|14367.9|14352.9|224
1651769790000|2022-05-05 16:56:30|14371.1|14356.1|14374|14359|14377.1|14362.1|14370.9|14355.9|4
1651769800000|2022-05-05 16:56:40|14375.2|14360.2|14378.5|14363.5|14379|14364|14375.2|14360.2|15
1651769810000|2022-05-05 16:56:50|14378.8|14363.8|14377.1|14362.1|14378.8|14363.8|14376.5|14361.5|6
1651769820000|2022-05-05 16:57:00|14376.8|14361.8|14385|14370|14388.8|14373.8|14376.8|14361.8|16
1651769830000|2022-05-05 16:57:10|14384.2|14369.2|14385.2|14370.2|14386.4|14371.4|14383.8|14368.8|5
1651769840000|2022-05-05 16:57:20|14385.1|14370.1|14386.7|14371.7|14386.7|14371.7|14385.1|14370.1|1
1651769850000|2022-05-05 16:57:30|14387.5|14372.5|14391.8|14376.8|14391.8|14376.8|14387.1|14372.1|3
1651769860000|2022-05-05 16:57:40|14389.4|14374.4|14382.1|14367.1|14389.4|14374.4|14381.4|14366.4|13
1651769870000|2022-05-05 16:57:50|14381.2|14366.2|14386.5|14371.5|14386.5|14371.5|14381.2|14366.2|1
1651769880000|2022-05-05 16:58:00|14386.9|14371.9|14383.5|14368.5|14389|14374|14383.5|14368.5|6
1651769890000|2022-05-05 16:58:10|14383.9|14368.9|14384.3|14369.3|14384.4|14369.4|14383.9|14368.9|0
1651769900000|2022-05-05 16:58:20|14383.5|14368.5|14380.5|14365.5|14383.5|14368.5|14380.1|14365.1|2
1651769910000|2022-05-05 16:58:30|14380.1|14365.1|14379.6|14364.6|14380.1|14365.1|14379.6|14364.6|0
1651769920000|2022-05-05 16:58:40|14379.2|14364.2|14378.6|14363.6|14379.2|14364.2|14378.6|14363.6|0
1651769930000|2022-05-05 16:58:50|14378.1|14363.1|14377.6|14362.6|14378.1|14363.1|14375.6|14360.6|2
1651769940000|2022-05-05 16:59:00|14378.8|14363.8|14378.8|14363.8|14378.8|14363.8|14378.4|14363.4|1
1651769950000|2022-05-05 16:59:10|14378.3|14363.3|14385.2|14370.2|14385.2|14370.2|14378.3|14363.3|7
1651769960000|2022-05-05 16:59:20|14386.8|14371.8|14386.5|14371.5|14386.8|14371.8|14386.5|14371.5|3
1651769970000|2022-05-05 16:59:30|14386.4|14371.4|14385.7|14370.7|14386.4|14371.4|14385.7|14370.7|0
1651769980000|2022-05-05 16:59:40|14384.6|14369.6|14386.8|14371.8|14387.2|14372.2|14384.6|14369.6|5
1651769990000|2022-05-05 16:59:50|14387.2|14372.2|14387.9|14372.9|14387.9|14372.9|14387.2|14372.2|0
1651770000000|2022-05-05 17:00:00|14388.2|14373.2|14386.6|14371.6|14388.2|14373.2|14386.6|14371.6|1
1651770010000|2022-05-05 17:00:10|14388.8|14373.8|14397.9|14382.9|14397.9|14382.9|14388.8|14373.8|10
1651770020000|2022-05-05 17:00:20|14399.4|14384.4|14393.6|14378.6|14399.4|14384.4|14393.1|14378.1|5
1651770030000|2022-05-05 17:00:30|14393.1|14378.1|14392|14377|14394.3|14379.3|14392|14377|2
1651770040000|2022-05-05 17:00:40|14391.5|14376.5|14391.5|14376.5|14391.5|14376.5|14391.5|14376.5|0
1651770050000|2022-05-05 17:00:50|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|14391.1|14376.1|1
1651770060000|2022-05-05 17:01:00|14390.7|14375.7|14390.3|14375.3|14390.7|14375.7|14390.3|14375.3|1
1651770070000|2022-05-05 17:01:10|14388.7|14373.7|14378.7|14363.7|14388.7|14373.7|14378.6|14363.6|3
1651770080000|2022-05-05 17:01:20|14378.3|14363.3|14373|14358|14378.3|14363.3|14373|14358|7
1651770090000|2022-05-05 17:01:30|14372.9|14357.9|14375.8|14360.8|14377.2|14362.2|14371.8|14356.8|23
1651770100000|2022-05-05 17:01:40|14375.4|14360.4|14375.2|14360.2|14376.2|14361.2|14375.1|14360.1|16
1651770110000|2022-05-05 17:01:50|14374.8|14359.8|14374.4|14359.4|14374.8|14359.8|14374.4|14359.4|8
1651770120000|2022-05-05 17:02:00|14372.5|14357.5|14373.9|14358.9|14374|14359|14372.5|14357.5|6
1651770170000|2022-05-05 17:02:50|14371.3|14356.3|14373.3|14358.3|14374.1|14359.1|14371.3|14356.3|71
1651770180000|2022-05-05 17:03:00|14372.9|14357.9|14373.3|14358.3|14373.3|14358.3|14372.9|14357.9|9
1651770190000|2022-05-05 17:03:10|14373.4|14358.4|14375.6|14360.6|14375.8|14360.8|14372.6|14357.6|22
1651770200000|2022-05-05 17:03:20|14371.4|14356.4|14371.3|14356.3|14371.4|14356.4|14371.3|14356.3|11
1651770210000|2022-05-05 17:03:30|14372.5|14357.5|14372.1|14357.1|14372.5|14357.5|14372.1|14357.1|1
1651770230000|2022-05-05 17:03:50|14371.7|14356.7|14371.7|14356.7|14371.7|14356.7|14371.7|14356.7|1
1651770240000|2022-05-05 17:04:00|14372.8|14357.8|14372.4|14357.4|14372.8|14357.8|14372.4|14357.4|32
1651770250000|2022-05-05 17:04:10|14372.8|14357.8|14374.1|14359.1|14375.2|14360.2|14372.8|14357.8|2
1651770260000|2022-05-05 17:04:20|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|14373.7|14358.7|0
1651770270000|2022-05-05 17:04:30|14373.5|14358.5|14373.5|14358.5|14373.5|14358.5|14373.5|14358.5|0
1651770280000|2022-05-05 17:04:40|14373.3|14358.3|14373.9|14358.9|14373.9|14358.9|14373.3|14358.3|1
1651770290000|2022-05-05 17:04:50|14374.3|14359.3|14374.5|14359.5|14374.9|14359.9|14374.3|14359.3|4
1651770300000|2022-05-05 17:05:00|14375.7|14360.7|14378.2|14363.2|14379.2|14364.2|14375.7|14360.7|6
1651770310000|2022-05-05 17:05:10|14378.6|14363.6|14380.3|14365.3|14380.7|14365.7|14378.6|14363.6|6
1651770320000|2022-05-05 17:05:20|14380|14365|14380|14365|14380|14365|14380|14365|0
1651770330000|2022-05-05 17:05:30|14375.7|14360.7|14375.7|14360.7|14375.7|14360.7|14375.7|14360.7|5
1651770350000|2022-05-05 17:05:50|14371.6|14356.6|14371.1|14356.1|14371.6|14356.6|14371.1|14356.1|23
1651770360000|2022-05-05 17:06:00|14370.1|14355.1|14372.8|14357.8|14373.3|14358.3|14370.1|14355.1|65
1651770370000|2022-05-05 17:06:10|14372.3|14357.3|14372.3|14357.3|14372.3|14357.3|14372.3|14357.3|0
1651770380000|2022-05-05 17:06:20|14373.2|14358.2|14372|14357|14373.2|14358.2|14372|14357|0
1651770390000|2022-05-05 17:06:30|14372.8|14357.8|14376.4|14361.4|14379.4|14364.4|14372.8|14357.8|23
1651770400000|2022-05-05 17:06:40|14376.5|14361.5|14376.6|14361.6|14376.6|14361.6|14375.8|14360.8|1
1651770410000|2022-05-05 17:06:50|14377|14362|14377.6|14362.6|14377.6|14362.6|14377|14362|0
1651770420000|2022-05-05 17:07:00|14377.1|14362.1|14378.1|14363.1|14378.5|14363.5|14377.1|14362.1|2
1651770430000|2022-05-05 17:07:10|14377.7|14362.7|14373.7|14358.7|14377.7|14362.7|14373.7|14358.7|4
1651770440000|2022-05-05 17:07:20|14373.3|14358.3|14372.3|14357.3|14373.3|14358.3|14372.3|14357.3|0
1651770450000|2022-05-05 17:07:30|14371.5|14356.5|14372.5|14357.5|14373.2|14358.2|14371.2|14356.2|5
1651770460000|2022-05-05 17:07:40|14372.2|14357.2|14373.4|14358.4|14373.4|14358.4|14372.2|14357.2|3
1651770470000|2022-05-05 17:07:50|14373.6|14358.6|14374|14359|14374|14359|14372.4|14357.4|5
1651770480000|2022-05-05 17:08:00|14373.2|14358.2|14374.4|14359.4|14375.2|14360.2|14373.2|14358.2|3
1651770490000|2022-05-05 17:08:10|14374|14359|14374|14359|14374|14359|14374|14359|0
1651770500000|2022-05-05 17:08:20|14380.2|14365.2|14380|14365|14380.2|14365.2|14380|14365|4
1651770510000|2022-05-05 17:08:30|14380.2|14365.2|14378.5|14363.5|14380.2|14365.2|14378.5|14363.5|3
1651770520000|2022-05-05 17:08:40|14377.5|14362.5|14378.2|14363.2|14378.2|14363.2|14377.3|14362.3|2
1651770530000|2022-05-05 17:08:50|14377.7|14362.7|14380.4|14365.4|14380.4|14365.4|14377.7|14362.7|13
1651770540000|2022-05-05 17:09:00|14381.2|14366.2|14375.7|14360.7|14381.2|14366.2|14375.7|14360.7|14
1651770550000|2022-05-05 17:09:10|14375.6|14360.6|14379.4|14364.4|14379.4|14364.4|14375.2|14360.2|17
1651770560000|2022-05-05 17:09:20|14378.4|14363.4|14378.7|14363.7|14378.7|14363.7|14378.4|14363.4|0
1651770570000|2022-05-05 17:09:30|14379.2|14364.2|14379.6|14364.6|14379.6|14364.6|14379.2|14364.2|6
1651770580000|2022-05-05 17:09:40|14380|14365|14380|14365|14380|14365|14379.6|14364.6|1
1651770590000|2022-05-05 17:09:50|14380.2|14365.2|14380.2|14365.2|14380.2|14365.2|14380.2|14365.2|0
1651770600000|2022-05-05 17:10:00|14382.3|14367.3|14385.8|14370.8|14388.3|14373.3|14382.3|14367.3|17
1651770610000|2022-05-05 17:10:10|14387.8|14372.8|14387.4|14372.4|14387.8|14372.8|14385.4|14370.4|1
1651770620000|2022-05-05 17:10:20|14387.8|14372.8|14387.8|14372.8|14388|14373|14385.9|14370.9|1
1651770630000|2022-05-05 17:10:30|14387.4|14372.4|14393|14378|14393.4|14378.4|14386.6|14371.6|7
1651770640000|2022-05-05 17:10:40|14393.7|14378.7|14393.3|14378.3|14393.7|14378.7|14392.5|14377.5|1
1651770650000|2022-05-05 17:10:50|14393.4|14378.4|14394|14379|14394|14379|14393.4|14378.4|1
1651770660000|2022-05-05 17:11:00|14394.4|14379.4|14397|14382|14397|14382|14394.4|14379.4|3
1651770670000|2022-05-05 17:11:10|14396.7|14381.7|14395.7|14380.7|14397.1|14382.1|14395.7|14380.7|6
1651770680000|2022-05-05 17:11:20|14395|14380|14397.2|14382.2|14397.6|14382.6|14395|14380|3
1651770690000|2022-05-05 17:11:30|14396.9|14381.9|14396.9|14381.9|14396.9|14381.9|14396.9|14381.9|2
1651770700000|2022-05-05 17:11:40|14395.8|14380.8|14395.8|14380.8|14395.8|14380.8|14395.8|14380.8|1
1651770710000|2022-05-05 17:11:50|14397|14382|14397.4|14382.4|14397.4|14382.4|14397|14382|2
1651770720000|2022-05-05 17:12:00|14398.7|14383.7|14398.7|14383.7|14398.7|14383.7|14398.7|14383.7|0
1651770730000|2022-05-05 17:12:10|14399.6|14384.6|14399.6|14384.6|14399.6|14384.6|14399.6|14384.6|0
1651770750000|2022-05-05 17:12:30|14399.7|14384.7|14399.7|14384.7|14399.7|14384.7|14399.7|14384.7|0
1651770760000|2022-05-05 17:12:40|14400|14385|14400|14385|14400|14385|14400|14385|0
1651770770000|2022-05-05 17:12:50|14397.5|14382.5|14397.8|14382.8|14397.8|14382.8|14397.4|14382.4|3
1651770780000|2022-05-05 17:13:00|14397.6|14382.6|14392.9|14377.9|14397.6|14382.6|14392.9|14377.9|3
1651770790000|2022-05-05 17:13:10|14391.9|14376.9|14388.6|14373.6|14391.9|14376.9|14388.6|14373.6|2
1651770810000|2022-05-05 17:13:30|14388.2|14373.2|14388.6|14373.6|14388.6|14373.6|14388.2|14373.2|0
1651770820000|2022-05-05 17:13:40|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|14389.6|14374.6|14
1651770830000|2022-05-05 17:13:50|14390.2|14375.2|14391.4|14376.4|14391.4|14376.4|14390.2|14375.2|1
1651770840000|2022-05-05 17:14:00|14391.5|14376.5|14391.2|14376.2|14393.5|14378.5|14391.2|14376.2|4
1651770850000|2022-05-05 17:14:10|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|14391.6|14376.6|0
1651770870000|2022-05-05 17:14:30|14391.4|14376.4|14391.4|14376.4|14391.4|14376.4|14391.4|14376.4|0
1651770880000|2022-05-05 17:14:40|14389.2|14374.2|14387.6|14372.6|14389.2|14374.2|14387.2|14372.2|1
1651770890000|2022-05-05 17:14:50|14387.5|14372.5|14384.7|14369.7|14387.5|14372.5|14384.2|14369.2|25
1651770900000|2022-05-05 17:15:00|14384.5|14369.5|14382|14367|14384.5|14369.5|14382|14367|23
1651770910000|2022-05-05 17:15:10|14382.4|14367.4|14384.2|14369.2|14384.2|14369.2|14382|14367|0
1651770920000|2022-05-05 17:15:20|14384.3|14369.3|14384.3|14369.3|14384.3|14369.3|14384.3|14369.3|2
1651770930000|2022-05-05 17:15:30|14383.1|14368.1|14381.5|14366.5|14383.1|14368.1|14381.5|14366.5|6
1651770940000|2022-05-05 17:15:40|14381.1|14366.1|14380.7|14365.7|14381.1|14366.1|14380.7|14365.7|0
1651770950000|2022-05-05 17:15:50|14380.8|14365.8|14382.8|14367.8|14385.2|14370.2|14380.8|14365.8|9
1651770960000|2022-05-05 17:16:00|14383.2|14368.2|14383.6|14368.6|14383.6|14368.6|14383.2|14368.2|4
1651770970000|2022-05-05 17:16:10|14384.6|14369.6|14387.4|14372.4|14388.4|14373.4|14384.6|14369.6|5
1651770980000|2022-05-05 17:16:20|14387.9|14372.9|14387.6|14372.6|14387.9|14372.9|14387.6|14372.6|2
1651770990000|2022-05-05 17:16:30|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|5
1651771000000|2022-05-05 17:16:40|||||||||2
1651771020000|2022-05-05 17:17:00|14386.7|14371.7|14384.4|14369.4|14386.7|14371.7|14384|14369|5
1651771030000|2022-05-05 17:17:10|14385.1|14370.1|14384.6|14369.6|14385.1|14370.1|14384.6|14369.6|0
1651771040000|2022-05-05 17:17:20|14384.2|14369.2|14384.1|14369.1|14384.2|14369.2|14382.5|14367.5|4
1651771050000|2022-05-05 17:17:30|14384|14369|14384|14369|14384|14369|14384|14369|0
1651771070000|2022-05-05 17:17:50|14383.9|14368.9|14382.8|14367.8|14383.9|14368.9|14382.8|14367.8|2
1651771080000|2022-05-05 17:18:00|14384|14369|14384|14369|14384|14369|14384|14369|3
1651771090000|2022-05-05 17:18:10|14383.6|14368.6|14380.7|14365.7|14383.6|14368.6|14380.7|14365.7|1
1651771110000|2022-05-05 17:18:30|14380.6|14365.6|14386.7|14371.7|14386.7|14371.7|14380.6|14365.6|15
1651771120000|2022-05-05 17:18:40|14391|14376|14391.9|14376.9|14391.9|14376.9|14391|14376|1
1651771150000|2022-05-05 17:19:10|14390.9|14375.9|14390.5|14375.5|14390.9|14375.9|14390.5|14375.5|1
1651771160000|2022-05-05 17:19:20|14389.9|14374.9|14390|14375|14390.7|14375.7|14389.9|14374.9|0
1651771170000|2022-05-05 17:19:30|14390.4|14375.4|14390.1|14375.1|14390.4|14375.4|14389.8|14374.8|0
1651771180000|2022-05-05 17:19:40|14390.7|14375.7|14391.5|14376.5|14391.5|14376.5|14390.7|14375.7|1
1651771190000|2022-05-05 17:19:50|14392.2|14377.2|14392.7|14377.7|14392.7|14377.7|14392.2|14377.2|3
1651771200000|2022-05-05 17:20:00|14391.5|14376.5|14392.5|14377.5|14393.6|14378.6|14391.5|14376.5|4
1651771210000|2022-05-05 17:20:10|14393.2|14378.2|14392.7|14377.7|14393.2|14378.2|14392.2|14377.2|3
1651771220000|2022-05-05 17:20:20|14391.2|14376.2|14391.5|14376.5|14391.5|14376.5|14389.6|14374.6|9
1651771230000|2022-05-05 17:20:30|14391.4|14376.4|14391.9|14376.9|14392.2|14377.2|14391.4|14376.4|3
1651771240000|2022-05-05 17:20:40|14391.7|14376.7|14390.8|14375.8|14392.1|14377.1|14390.8|14375.8|0
1651771250000|2022-05-05 17:20:50|14390.4|14375.4|14391.3|14376.3|14391.3|14376.3|14390.3|14375.3|2
1651771260000|2022-05-05 17:21:00|14392|14377|14405.9|14390.9|14405.9|14390.9|14392|14377|16
1651771270000|2022-05-05 17:21:10|14406.8|14391.8|14414.3|14399.3|14414.3|14399.3|14406.8|14391.8|5
1651771280000|2022-05-05 17:21:20|14412.3|14397.3|14412.3|14397.3|14413.1|14398.1|14411.9|14396.9|1
1651771290000|2022-05-05 17:21:30|14412.2|14397.2|14411.4|14396.4|14412.2|14397.2|14411.2|14396.2|36
1651771300000|2022-05-05 17:21:40|14411.1|14396.1|14408.1|14393.1|14411.2|14396.2|14408.1|14393.1|21
1651771310000|2022-05-05 17:21:50|14407.7|14392.7|14409.6|14394.6|14409.6|14394.6|14407|14392|6
1651771320000|2022-05-05 17:22:00|14409.7|14394.7|14409.3|14394.3|14409.7|14394.7|14408.9|14393.9|0
1651771340000|2022-05-05 17:22:20|14408.9|14393.9|14408.9|14393.9|14409.3|14394.3|14408.7|14393.7|0
1651771350000|2022-05-05 17:22:30|14409.3|14394.3|14409.3|14394.3|14409.3|14394.3|14409.3|14394.3|0
1651771370000|2022-05-05 17:22:50|14408.5|14393.5|14409.3|14394.3|14409.3|14394.3|14407.7|14392.7|39
1651771380000|2022-05-05 17:23:00|14410.2|14395.2|14408.7|14393.7|14410.2|14395.2|14408|14393|7
1651771390000|2022-05-05 17:23:10|14407|14392|14406.4|14391.4|14407.4|14392.4|14405.6|14390.6|1
1651771400000|2022-05-05 17:23:20|14407.5|14392.5|14407.4|14392.4|14407.5|14392.5|14407|14392|7
1651771410000|2022-05-05 17:23:30|14407.5|14392.5|14412.8|14397.8|14413.1|14398.1|14407.5|14392.5|7
1651771420000|2022-05-05 17:23:40|14413.3|14398.3|14412.6|14397.6|14413.3|14398.3|14412.2|14397.2|0
1651771430000|2022-05-05 17:23:50|14411.9|14396.9|14412.6|14397.6|14413.8|14398.8|14411.9|14396.9|1
1651771440000|2022-05-05 17:24:00|14412.2|14397.2|14410.2|14395.2|14412.2|14397.2|14410.2|14395.2|8
1651771450000|2022-05-05 17:24:10|14410|14395|14410|14395|14410|14395|14410|14395|0
1651771470000|2022-05-05 17:24:30|14410.1|14395.1|14409.6|14394.6|14410.1|14395.1|14409.6|14394.6|2
1651771480000|2022-05-05 17:24:40|14409.7|14394.7|14409.2|14394.2|14409.7|14394.7|14409.2|14394.2|2
1651771490000|2022-05-05 17:24:50|14408.9|14393.9|14408.9|14393.9|14408.9|14393.9|14408.9|14393.9|1
1651771500000|2022-05-05 17:25:00|14407.6|14392.6|14403.4|14388.4|14407.6|14392.6|14401|14386|8
1651771510000|2022-05-05 17:25:10|14403.3|14388.3|14403.5|14388.5|14406.2|14391.2|14403.2|14388.2|4
1651771520000|2022-05-05 17:25:20|14403|14388|14403.4|14388.4|14403.4|14388.4|14403|14388|0
1651771540000|2022-05-05 17:25:40|14404.4|14389.4|14404.8|14389.8|14405.1|14390.1|14404.4|14389.4|3
1651771550000|2022-05-05 17:25:50|14404.4|14389.4|14403.5|14388.5|14404.5|14389.5|14403.5|14388.5|0
1651771560000|2022-05-05 17:26:00|14403.3|14388.3|14409.6|14394.6|14413.2|14398.2|14403.3|14388.3|3
1651771570000|2022-05-05 17:26:10|14409.3|14394.3|14408.5|14393.5|14409.3|14394.3|14408.5|14393.5|7
1651771580000|2022-05-05 17:26:20|14408.1|14393.1|14413.2|14398.2|14416.1|14401.1|14408.1|14393.1|17
1651771590000|2022-05-05 17:26:30|14412.8|14397.8|14413.7|14398.7|14414.6|14399.6|14412.6|14397.6|8
1651771600000|2022-05-05 17:26:40|14413|14398|14411.8|14396.8|14413|14398|14408.5|14393.5|5
1651771610000|2022-05-05 17:26:50|14411.3|14396.3|14411.6|14396.6|14412.1|14397.1|14411.2|14396.2|1
1651771620000|2022-05-05 17:27:00|14410.8|14395.8|14411.2|14396.2|14412|14397|14410.8|14395.8|1
1651771630000|2022-05-05 17:27:10|14410.8|14395.8|14410.7|14395.7|14411.8|14396.8|14410.7|14395.7|0
1651771640000|2022-05-05 17:27:20|14409.9|14394.9|14410.3|14395.3|14410.8|14395.8|14409.9|14394.9|0
1651771650000|2022-05-05 17:27:30|14409.5|14394.5|14411.5|14396.5|14411.5|14396.5|14409.5|14394.5|2
1651771660000|2022-05-05 17:27:40|14411.4|14396.4|14411.4|14396.4|14412.2|14397.2|14411|14396|4
1651771670000|2022-05-05 17:27:50|14414.2|14399.2|14411.4|14396.4|14414.2|14399.2|14411.4|14396.4|2
1651771680000|2022-05-05 17:28:00|14411.3|14396.3|14412|14397|14414.3|14399.3|14411.3|14396.3|9
1651771690000|2022-05-05 17:28:10|14411.6|14396.6|14411.9|14396.9|14413.9|14398.9|14411.5|14396.5|2
1651771700000|2022-05-05 17:28:20|14411.5|14396.5|14412.4|14397.4|14413.1|14398.1|14411.1|14396.1|2
1651771710000|2022-05-05 17:28:30|14415.5|14400.5|14413.2|14398.2|14415.9|14400.9|14413.1|14398.1|4
1651771720000|2022-05-05 17:28:40|14412|14397|14411.7|14396.7|14412|14397|14411.7|14396.7|0
1651771730000|2022-05-05 17:28:50|14411.6|14396.6|14413.4|14398.4|14413.4|14398.4|14410.8|14395.8|11
1651771740000|2022-05-05 17:29:00|14415.5|14400.5|14418.4|14403.4|14420.8|14405.8|14415.5|14400.5|18
1651771750000|2022-05-05 17:29:10|14418|14403|14424.9|14409.9|14424.9|14409.9|14417.6|14402.6|7
1651771760000|2022-05-05 17:29:20|14425.2|14410.2|14427.4|14412.4|14427.4|14412.4|14425.2|14410.2|12
1651771770000|2022-05-05 17:29:30|14427.6|14412.6|14427.6|14412.6|14427.6|14412.6|14427.6|14412.6|0
1651771780000|2022-05-05 17:29:40|14428.4|14413.4|14427.3|14412.3|14428.4|14413.4|14427.3|14412.3|1
1651771790000|2022-05-05 17:29:50|14426.6|14411.6|14426.7|14411.7|14426.7|14411.7|14425.5|14410.5|3
1651771800000|2022-05-05 17:30:00|14427.1|14412.1|14427.5|14412.5|14427.6|14412.6|14427.1|14412.1|0
1651771810000|2022-05-05 17:30:10|14427.9|14412.9|14427.9|14412.9|14427.9|14412.9|14427.9|14412.9|0
1651771820000|2022-05-05 17:30:20|14428.7|14413.7|14428.7|14413.7|14428.7|14413.7|14428.7|14413.7|0
1651771830000|2022-05-05 17:30:30|14431.4|14416.4|14431.5|14416.5|14431.9|14416.9|14430.5|14415.5|4
1651771840000|2022-05-05 17:30:40|14431.9|14416.9|14427.7|14412.7|14431.9|14416.9|14427.7|14412.7|3
1651771850000|2022-05-05 17:30:50|14428.1|14413.1|14430.2|14415.2|14430.2|14415.2|14427.8|14412.8|0
1651771860000|2022-05-05 17:31:00|14429.8|14414.8|14431|14416|14431|14416|14429.8|14414.8|0
1651771870000|2022-05-05 17:31:10|14431.3|14416.3|14431.3|14416.3|14431.3|14416.3|14431.3|14416.3|0
1651771880000|2022-05-05 17:31:20|14431.7|14416.7|14430.9|14415.9|14431.7|14416.7|14430.9|14415.9|5
1651771900000|2022-05-05 17:31:40|14431.3|14416.3|14429.8|14414.8|14431.3|14416.3|14429.8|14414.8|1
1651771910000|2022-05-05 17:31:50|14430.2|14415.2|14429|14414|14430.2|14415.2|14428.6|14413.6|3
1651771920000|2022-05-05 17:32:00|14427.6|14412.6|14426.3|14411.3|14428.4|14413.4|14426.3|14411.3|1
1651771930000|2022-05-05 17:32:10|14426.7|14411.7|14425|14410|14426.7|14411.7|14424.7|14409.7|8
1651771950000|2022-05-05 17:32:30|14425.1|14410.1|14423.4|14408.4|14425.1|14410.1|14422.6|14407.6|2
1651771960000|2022-05-05 17:32:40|14424.1|14409.1|14423.7|14408.7|14424.1|14409.1|14423.4|14408.4|0
1651771980000|2022-05-05 17:33:00|14424.5|14409.5|14423.7|14408.7|14424.5|14409.5|14423.7|14408.7|2
1651771990000|2022-05-05 17:33:10|14423.3|14408.3|14421|14406|14423.3|14408.3|14420.6|14405.6|1
1651772000000|2022-05-05 17:33:20|14421.8|14406.8|14420.6|14405.6|14424.8|14409.8|14419.8|14404.8|5
1651772010000|2022-05-05 17:33:30|14420.2|14405.2|14421.3|14406.3|14421.3|14406.3|14420.2|14405.2|0
1651772020000|2022-05-05 17:33:40|14420.8|14405.8|14421.2|14406.2|14421.2|14406.2|14420.8|14405.8|3
1651772030000|2022-05-05 17:33:50|14420.2|14405.2|14420.2|14405.2|14420.2|14405.2|14420.2|14405.2|0
1651772040000|2022-05-05 17:34:00|14420.5|14405.5|14422.9|14407.9|14422.9|14407.9|14419.3|14404.3|3
1651772050000|2022-05-05 17:34:10|14424|14409|14424|14409|14424|14409|14424|14409|1
1651772060000|2022-05-05 17:34:20|||||||||2
1651772070000|2022-05-05 17:34:30|14422.9|14407.9|14420.5|14405.5|14422.9|14407.9|14420.5|14405.5|0
1651772080000|2022-05-05 17:34:40|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|14420.1|14405.1|0
1651772090000|2022-05-05 17:34:50|14420.4|14405.4|14407.1|14392.1|14420.4|14405.4|14407.1|14392.1|12
1651772100000|2022-05-05 17:35:00|14406.7|14391.7|14401.9|14386.9|14407.9|14392.9|14401.5|14386.5|5
1651772110000|2022-05-05 17:35:10|14400.5|14385.5|14400.5|14385.5|14400.5|14385.5|14400.5|14385.5|0
1651772130000|2022-05-05 17:35:30|14400.2|14385.2|14402.5|14387.5|14402.5|14387.5|14400.2|14385.2|5
1651772140000|2022-05-05 17:35:40|14400.6|14385.6|14404.8|14389.8|14404.8|14389.8|14400.6|14385.6|3
1651772150000|2022-05-05 17:35:50|14403.9|14388.9|14400.4|14385.4|14406.1|14391.1|14399.8|14384.8|1
1651772160000|2022-05-05 17:36:00|14401.6|14386.6|14402.7|14387.7|14403.7|14388.7|14401.4|14386.4|2
1651772170000|2022-05-05 17:36:10|14402.9|14387.9|14402.5|14387.5|14402.9|14387.9|14402.5|14387.5|2
1651772200000|2022-05-05 17:36:40|14402.9|14387.9|14401|14386|14402.9|14387.9|14401|14386|3
1651772210000|2022-05-05 17:36:50|14400.6|14385.6|14401.7|14386.7|14401.7|14386.7|14400.6|14385.6|1
1651772220000|2022-05-05 17:37:00|||||||||11
1651772230000|2022-05-05 17:37:10|14401.9|14386.9|14401.9|14386.9|14401.9|14386.9|14401.9|14386.9|14
1651772240000|2022-05-05 17:37:20|14401.8|14386.8|14401.8|14386.8|14401.8|14386.8|14401.8|14386.8|3
1651772250000|2022-05-05 17:37:30|14403|14388|14402.8|14387.8|14404|14389|14402.8|14387.8|1
1651772260000|2022-05-05 17:37:40|14402.7|14387.7|14402.6|14387.6|14402.7|14387.7|14402.6|14387.6|1
1651772270000|2022-05-05 17:37:50|14403.4|14388.4|14403.8|14388.8|14403.8|14388.8|14403.4|14388.4|1
1651772280000|2022-05-05 17:38:00|14404.2|14389.2|14403.5|14388.5|14404.2|14389.2|14403.5|14388.5|3
1651772290000|2022-05-05 17:38:10|14404.4|14389.4|14407.5|14392.5|14407.5|14392.5|14404.4|14389.4|4
1651772300000|2022-05-05 17:38:20|14408.1|14393.1|14409|14394|14409.1|14394.1|14407.7|14392.7|0
1651772310000|2022-05-05 17:38:30|14409.3|14394.3|14408.9|14393.9|14409.3|14394.3|14408.9|14393.9|1
1651772320000|2022-05-05 17:38:40|14408.5|14393.5|14416.7|14401.7|14417.1|14402.1|14408.5|14393.5|3
1651772330000|2022-05-05 17:38:50|14417.1|14402.1|14417.8|14402.8|14418.3|14403.3|14415.9|14400.9|3
1651772340000|2022-05-05 17:39:00|14417.4|14402.4|14415.9|14400.9|14417.4|14402.4|14415.9|14400.9|1
1651772350000|2022-05-05 17:39:10|14415.5|14400.5|14413.6|14398.6|14415.9|14400.9|14413.6|14398.6|2
1651772360000|2022-05-05 17:39:20|14414|14399|14403.8|14388.8|14414|14399|14403.8|14388.8|1
1651772370000|2022-05-05 17:39:30|14403.7|14388.7|14404.6|14389.6|14405.4|14390.4|14402.3|14387.3|0
1651772380000|2022-05-05 17:39:40|14404.2|14389.2|14401.4|14386.4|14404.2|14389.2|14401.4|14386.4|3
1651772390000|2022-05-05 17:39:50|14401|14386|14401.4|14386.4|14401.8|14386.8|14401|14386|0
1651772400000|2022-05-05 17:40:00|14401|14386|14400.2|14385.2|14401|14386|14400.2|14385.2|1
1651772410000|2022-05-05 17:40:10|14399.1|14384.1|14399.9|14384.9|14399.9|14384.9|14398.7|14383.7|0
1651772420000|2022-05-05 17:40:20|||||||||3
1651772430000|2022-05-05 17:40:30|14399.5|14384.5|14403.8|14388.8|14403.8|14388.8|14399.5|14384.5|8
1651772440000|2022-05-05 17:40:40|14403.3|14388.3|14402.9|14387.9|14403.3|14388.3|14402.9|14387.9|3
1651772450000|2022-05-05 17:40:50|14403.3|14388.3|14403.3|14388.3|14403.4|14388.4|14402.9|14387.9|2
1651772460000|2022-05-05 17:41:00|14404.5|14389.5|14400|14385|14404.5|14389.5|14399.5|14384.5|5
1651772470000|2022-05-05 17:41:10|14399.6|14384.6|14389.8|14374.8|14399.6|14384.6|14389.8|14374.8|6
1651772480000|2022-05-05 17:41:20|14390.2|14375.2|14393.1|14378.1|14393.1|14378.1|14390.2|14375.2|1
1651772490000|2022-05-05 17:41:30|||||||||3
1651772500000|2022-05-05 17:41:40|14392.7|14377.7|14391.6|14376.6|14393.5|14378.5|14391.6|14376.6|0
1651772510000|2022-05-05 17:41:50|14391.1|14376.1|14391.5|14376.5|14391.5|14376.5|14391.1|14376.1|1
1651772520000|2022-05-05 17:42:00|14391.1|14376.1|14389.5|14374.5|14391.1|14376.1|14389.5|14374.5|2
1651772530000|2022-05-05 17:42:10|14389.1|14374.1|14388.7|14373.7|14389.1|14374.1|14388.7|14373.7|3
1651772540000|2022-05-05 17:42:20|14388.3|14373.3|14388.3|14373.3|14388.3|14373.3|14388.3|14373.3|0
1651772550000|2022-05-05 17:42:30|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|14388.2|14373.2|0
1651772570000|2022-05-05 17:42:50|14389.3|14374.3|14389.3|14374.3|14389.3|14374.3|14389.3|14374.3|3
1651772580000|2022-05-05 17:43:00|14389.5|14374.5|14394.3|14379.3|14395|14380|14389.5|14374.5|8
1651772590000|2022-05-05 17:43:10|14393.5|14378.5|14392.6|14377.6|14393.5|14378.5|14392.6|14377.6|0
1651772600000|2022-05-05 17:43:20|14392.5|14377.5|14392.5|14377.5|14392.5|14377.5|14392.5|14377.5|24
1651772610000|2022-05-05 17:43:30|14392|14377|14391.2|14376.2|14392|14377|14391.2|14376.2|0
1651772620000|2022-05-05 17:43:40|14390.4|14375.4|14390.8|14375.8|14390.8|14375.8|14389.6|14374.6|2
1651772630000|2022-05-05 17:43:50|14390|14375|14389.5|14374.5|14390.4|14375.4|14389.5|14374.5|0
1651772640000|2022-05-05 17:44:00|14389.9|14374.9|14389.1|14374.1|14389.9|14374.9|14389.1|14374.1|1
1651772650000|2022-05-05 17:44:10|14389|14374|14388.6|14373.6|14389|14374|14388.6|14373.6|0
1651772660000|2022-05-05 17:44:20|14389|14374|14389|14374|14389|14374|14389|14374|0
1651772680000|2022-05-05 17:44:40|14388.9|14373.9|14390.2|14375.2|14390.2|14375.2|14388.9|14373.9|3
1651772700000|2022-05-05 17:45:00|14394.9|14379.9|14391|14376|14396|14381|14391|14376|10
1651772710000|2022-05-05 17:45:10|14394.5|14379.5|14391.8|14376.8|14394.5|14379.5|14391.8|14376.8|0
1651772720000|2022-05-05 17:45:20|14390|14375|14390|14375|14390|14375|14390|14375|0
1651772730000|2022-05-05 17:45:30|14389.8|14374.8|14390.2|14375.2|14393.7|14378.7|14389.8|14374.8|1
1651772740000|2022-05-05 17:45:40|14390.1|14375.1|14392.1|14377.1|14393.6|14378.6|14390.1|14375.1|2
1651772750000|2022-05-05 17:45:50|14392|14377|14390.6|14375.6|14392|14377|14390.6|14375.6|2
1651772760000|2022-05-05 17:46:00|14390.2|14375.2|14390.6|14375.6|14390.6|14375.6|14390.2|14375.2|0
1651772770000|2022-05-05 17:46:10|14390.2|14375.2|14390.6|14375.6|14390.6|14375.6|14389.8|14374.8|0
1651772780000|2022-05-05 17:46:20|14390.2|14375.2|14390.6|14375.6|14390.6|14375.6|14390.2|14375.2|2
1651772790000|2022-05-05 17:46:30|14390.5|14375.5|14390.1|14375.1|14390.5|14375.5|14389.7|14374.7|0
1651772800000|2022-05-05 17:46:40|14390.5|14375.5|14390.3|14375.3|14390.8|14375.8|14389.9|14374.9|1
1651772810000|2022-05-05 17:46:50|14390.7|14375.7|14388.2|14373.2|14390.7|14375.7|14388.2|14373.2|0
1651772820000|2022-05-05 17:47:00|14388|14373|14386.9|14371.9|14388|14373|14386.9|14371.9|6
1651772830000|2022-05-05 17:47:10|14386.8|14371.8|14386.8|14371.8|14386.8|14371.8|14386.8|14371.8|0
1651772850000|2022-05-05 17:47:30|14386.6|14371.6|14386.6|14371.6|14386.6|14371.6|14386.6|14371.6|0
1651772860000|2022-05-05 17:47:40|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|14387.4|14372.4|3
1651772870000|2022-05-05 17:47:50|||||||||13
1651773330000|2022-05-05 17:55:30|14386.6|14371.6|14390.2|14375.2|14391.8|14376.8|14386.6|14371.6|334
1651773350000|2022-05-05 17:55:50|14386.7|14371.7|14385.7|14370.7|14387.1|14372.1|14385.7|14370.7|21
1651773360000|2022-05-05 17:56:00|14386.1|14371.1|14389|14374|14389|14374|14385.1|14370.1|4
1651773370000|2022-05-05 17:56:10|14389.3|14374.3|14388.3|14373.3|14389.3|14374.3|14388.1|14373.1|0
1651773380000|2022-05-05 17:56:20|14388.6|14373.6|14388.6|14373.6|14388.6|14373.6|14388.6|14373.6|0
1651773390000|2022-05-05 17:56:30|14388.8|14373.8|14389.9|14374.9|14389.9|14374.9|14388.8|14373.8|9
1651773400000|2022-05-05 17:56:40|14390.7|14375.7|14391.5|14376.5|14391.5|14376.5|14390.7|14375.7|0
1651773410000|2022-05-05 17:56:50|14391.1|14376.1|14391.5|14376.5|14391.5|14376.5|14390.3|14375.3|1
1651773420000|2022-05-05 17:57:00|14393|14378|14392.2|14377.2|14393|14378|14390.7|14375.7|5
1651773430000|2022-05-05 17:57:10|14390.7|14375.7|14391.1|14376.1|14391.1|14376.1|14390.7|14375.7|0
1651773440000|2022-05-05 17:57:20|14391.5|14376.5|14391.8|14376.8|14393|14378|14391.1|14376.1|2
1651773450000|2022-05-05 17:57:30|14392.5|14377.5|14397.1|14382.1|14398.8|14383.8|14392.5|14377.5|3
1651773460000|2022-05-05 17:57:40|14395.1|14380.1|14395.1|14380.1|14397.8|14382.8|14395.1|14380.1|4
1651773470000|2022-05-05 17:57:50|14394.8|14379.8|14395.3|14380.3|14397.2|14382.2|14394.8|14379.8|3
1651773480000|2022-05-05 17:58:00|14396.8|14381.8|14405.8|14390.8|14407.1|14392.1|14396.8|14381.8|3
1651773490000|2022-05-05 17:58:10|14405.7|14390.7|14405.4|14390.4|14405.7|14390.7|14405.3|14390.3|1
1651773500000|2022-05-05 17:58:20|14404|14389|14403.9|14388.9|14404.8|14389.8|14403.6|14388.6|0
1651773510000|2022-05-05 17:58:30|14403.5|14388.5|14403.9|14388.9|14403.9|14388.9|14403.5|14388.5|1
1651773520000|2022-05-05 17:58:40|14403.5|14388.5|14403.1|14388.1|14403.5|14388.5|14403.1|14388.1|0
1651773530000|2022-05-05 17:58:50|14403.2|14388.2|14403.2|14388.2|14403.6|14388.6|14403.2|14388.2|1
1651773540000|2022-05-05 17:59:00|14403.6|14388.6|14403.6|14388.6|14404.7|14389.7|14401.2|14386.2|3
1651773560000|2022-05-05 17:59:20|14403.2|14388.2|14403.2|14388.2|14403.6|14388.6|14403.2|14388.2|0
1651773570000|2022-05-05 17:59:30|14397.7|14382.7|14397.3|14382.3|14397.7|14382.7|14397.3|14382.3|1
1651773580000|2022-05-05 17:59:40|14396.1|14381.1|14396.1|14381.1|14396.1|14381.1|14396.1|14381.1|0
1651773590000|2022-05-05 17:59:50|14395.3|14380.3|14397.6|14382.6|14398|14383|14395.3|14380.3|4
1651773600000|2022-05-05 18:00:00|14397.1|14382.1|14396.4|14381.4|14398.9|14383.9|14396.1|14381.1|2
1651773610000|2022-05-05 18:00:10|14396.3|14381.3|14395|14380|14396.3|14381.3|14395|14380|2
1651773620000|2022-05-05 18:00:20|14396.6|14381.6|14389.4|14374.4|14396.6|14381.6|14389.4|14374.4|4
1651773630000|2022-05-05 18:00:30|14389|14374|14387.3|14372.3|14389|14374|14387.3|14372.3|2
1651773640000|2022-05-05 18:00:40|14386.5|14371.5|14385.1|14370.1|14386.5|14371.5|14385.1|14370.1|23
1651773650000|2022-05-05 18:00:50|14383.8|14368.8|14384.1|14369.1|14384.1|14369.1|14383.8|14368.8|2
1651773660000|2022-05-05 18:01:00|14384.2|14369.2|14384.6|14369.6|14384.6|14369.6|14384.2|14369.2|1
1651773670000|2022-05-05 18:01:10|14384.8|14369.8|14384.8|14369.8|14384.8|14369.8|14384.8|14369.8|0
1651773690000|2022-05-05 18:01:30|14384.4|14369.4|14382.5|14367.5|14384.4|14369.4|14381|14366|24
1651773700000|2022-05-05 18:01:40|14381.1|14366.1|14381.2|14366.2|14381.2|14366.2|14381.1|14366.1|1
1651773730000|2022-05-05 18:02:10|14382.4|14367.4|14383.4|14368.4|14383.4|14368.4|14382.4|14367.4|55
1651773740000|2022-05-05 18:02:20|14382.9|14367.9|14383|14368|14383|14368|14382.7|14367.7|4
1651773750000|2022-05-05 18:02:30|14383.9|14368.9|14386.8|14371.8|14386.8|14371.8|14383.9|14368.9|6
1651773760000|2022-05-05 18:02:40|14386.9|14371.9|14386.9|14371.9|14386.9|14371.9|14386.9|14371.9|0
1651773770000|2022-05-05 18:02:50|14387.3|14372.3|14388.9|14373.9|14388.9|14373.9|14387.3|14372.3|14
1651773780000|2022-05-05 18:03:00|14388.8|14373.8|14389.1|14374.1|14391.8|14376.8|14388.8|14373.8|3
1651773790000|2022-05-05 18:03:10|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|1
1651773800000|2022-05-05 18:03:20|14388.2|14373.2|14387.2|14372.2|14388.2|14373.2|14387.2|14372.2|1
1651773810000|2022-05-05 18:03:30|14386.3|14371.3|14393.1|14378.1|14393.1|14378.1|14385.5|14370.5|18
1651773820000|2022-05-05 18:03:40|14393.5|14378.5|14394.2|14379.2|14394.6|14379.6|14392.7|14377.7|0
1651773830000|2022-05-05 18:03:50|14394.3|14379.3|14395.5|14380.5|14395.5|14380.5|14394.3|14379.3|7
1651773840000|2022-05-05 18:04:00|14395.7|14380.7|14390.5|14375.5|14395.7|14380.7|14390.5|14375.5|5
1651773850000|2022-05-05 18:04:10|14390.3|14375.3|14388.7|14373.7|14390.3|14375.3|14388.7|14373.7|4
1651773860000|2022-05-05 18:04:20|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|14388.8|14373.8|2
1651773880000|2022-05-05 18:04:40|14388.6|14373.6|14385.8|14370.8|14388.6|14373.6|14385.8|14370.8|4
1651773890000|2022-05-05 18:04:50|14385.2|14370.2|14388.2|14373.2|14388.2|14373.2|14384.8|14369.8|9
1651773900000|2022-05-05 18:05:00|14386.8|14371.8|14387.5|14372.5|14387.5|14372.5|14386.8|14371.8|1
1651773910000|2022-05-05 18:05:10|14387.3|14372.3|14387.3|14372.3|14387.3|14372.3|14387.3|14372.3|0
1651773930000|2022-05-05 18:05:30|14386.9|14371.9|14385.7|14370.7|14386.9|14371.9|14385.7|14370.7|3
1651773940000|2022-05-05 18:05:40|14385.4|14370.4|14384.2|14369.2|14385.7|14370.7|14384.2|14369.2|16
1651773950000|2022-05-05 18:05:50|14383.9|14368.9|14385.1|14370.1|14385.1|14370.1|14383.9|14368.9|4
1651774020000|2022-05-05 18:07:00|14383.6|14368.6|14388.1|14373.1|14388.1|14373.1|14383.6|14368.6|67
1651774030000|2022-05-05 18:07:10|14387.4|14372.4|14385.9|14370.9|14387.4|14372.4|14385.9|14370.9|2
1651774040000|2022-05-05 18:07:20|14382.9|14367.9|14384.7|14369.7|14384.7|14369.7|14382.8|14367.8|8
1651774050000|2022-05-05 18:07:30|14383.8|14368.8|14384.8|14369.8|14385.6|14370.6|14383.4|14368.4|8
1651774080000|2022-05-05 18:08:00|14383.9|14368.9|14384.4|14369.4|14384.4|14369.4|14383.9|14368.9|18
1651774090000|2022-05-05 18:08:10|14385.4|14370.4|14385.3|14370.3|14385.4|14370.4|14385.3|14370.3|0
1651774110000|2022-05-05 18:08:30|14385.9|14370.9|14384.8|14369.8|14385.9|14370.9|14384.8|14369.8|3
1651798810000|2022-05-06 01:00:10|14319.7|14304.7|14322.9|14307.9|14326.6|14308|14319.7|14301.6|7
1651798820000|2022-05-06 01:00:20|14323.2|14308.2|14329.1|14304.1|14329.1|14308.3|14323.2|14304.1|3
1651798830000|2022-05-06 01:00:30|14328.7|14303.7|14360.5|14323|14360.5|14327.8|14328.7|14300.1|14
1651798840000|2022-05-06 01:00:40|14353.7|14328.7|14345.2|14307.7|14353.7|14328.7|14344.8|14307.3|6
1651798850000|2022-05-06 01:00:50|14345.6|14308.1|14338.7|14301.2|14345.6|14308.1|14338.7|14301.2|3
1651798860000|2022-05-06 01:01:00|14339.1|14301.6|14319.1|14304.1|14339.1|14307.2|14319.1|14297.8|3
1651798870000|2022-05-06 01:01:10|14317.9|14302.9|14318.4|14303.4|14321|14306|14316.8|14301.8|4
1651798880000|2022-05-06 01:01:20|14319.4|14304.4|14317.4|14302.4|14319.4|14304.4|14317.4|14302.4|1
1651798890000|2022-05-06 01:01:30|14317.9|14302.9|14320.3|14305.3|14320.3|14305.3|14317.6|14302.6|3
1651798900000|2022-05-06 01:01:40|14321.1|14306.1|14321.9|14306.9|14328.4|14306.9|14321.1|14302.7|0
1651798910000|2022-05-06 01:01:50|14321.5|14306.5|14321.2|14306.2|14321.9|14306.9|14320.8|14305.8|0
1651798920000|2022-05-06 01:02:00|14320.8|14305.8|14327.3|14312.3|14333.1|14312.3|14320.8|14305.8|1
1651798930000|2022-05-06 01:02:10|14332.7|14307.7|14332.9|14317.9|14332.9|14317.9|14326.3|14307|2
1651798940000|2022-05-06 01:02:20|14334.4|14319.4|14335.2|14320.2|14335.2|14320.2|14333.6|14318.6|1
1651798950000|2022-05-06 01:02:30|14334.4|14319.4|14335.7|14320.7|14335.7|14320.7|14333.3|14318.3|2
1651798960000|2022-05-06 01:02:40|14342.7|14317.7|14337.8|14322.8|14342.7|14322.9|14337.8|14317.2|1
1651798970000|2022-05-06 01:02:50|14332.1|14317.1|14332.1|14317.1|14332.8|14317.8|14332.1|14317.1|6
1651798980000|2022-05-06 01:03:00|14331.2|14316.2|14325.4|14310.4|14331.2|14316.2|14322.4|14305.7|4
1651798990000|2022-05-06 01:03:10|14324.7|14309.7|14343.3|14305.8|14344.3|14310.1|14324.7|14305.8|5
1651799000000|2022-05-06 01:03:20|14343.5|14306|14335.7|14310.7|14343.5|14310.7|14335.7|14306|1
1651799010000|2022-05-06 01:03:30|14334.9|14309.9|14335.6|14310.6|14335.6|14310.6|14334.8|14309.8|1
1651799020000|2022-05-06 01:03:40|14334.7|14309.7|14331.7|14316.7|14335.5|14316.7|14329.7|14309.7|1
1651799030000|2022-05-06 01:03:50|14331.1|14316.1|14341.2|14316.2|14341.2|14318.5|14330|14315|0
1651799040000|2022-05-06 01:04:00|14340.3|14315.3|14334.5|14319.5|14340.4|14320.8|14334.5|14314.2|0
1651799050000|2022-05-06 01:04:10|14334.2|14319.2|14330.7|14315.7|14338.8|14319.2|14330.7|14313|1
1651799060000|2022-05-06 01:04:20|14330.3|14315.3|14329.4|14314.4|14330.3|14315.3|14328.2|14313.2|0
1651799070000|2022-05-06 01:04:30|14329.2|14314.2|14324.6|14309.6|14329.2|14314.2|14324.3|14309.3|4
1651799080000|2022-05-06 01:04:40|14324.5|14309.5|14326.7|14311.7|14327.1|14312.1|14323.5|14308.5|3
1651799090000|2022-05-06 01:04:50|14326.6|14311.6|14331.7|14316.7|14333.6|14316.7|14326.6|14308.6|1
1651799100000|2022-05-06 01:05:00|14332.4|14317.4|14323.5|14308.5|14332.4|14317.4|14322.9|14304.9|3
1651799110000|2022-05-06 01:05:10|14324.5|14309.5|14325.4|14310.4|14325.4|14310.4|14324.5|14309.5|0
1651799120000|2022-05-06 01:05:20|14325|14310|14325.4|14310.4|14325.4|14310.4|14325|14310|0
1651799130000|2022-05-06 01:05:30|14325.7|14310.7|14325.4|14310.4|14325.7|14310.7|14325.4|14310.4|0
1651799140000|2022-05-06 01:05:40|14322.6|14307.6|14277.7|14262.7|14322.6|14307.6|14277.4|14262.4|39
1651799150000|2022-05-06 01:05:50|14276.7|14261.7|14287|14262|14294.4|14262.2|14272.1|14256.2|4
1651799160000|2022-05-06 01:06:00|14287.1|14262.1|14295|14257.5|14296|14262.1|14286.2|14255.4|3
1651799170000|2022-05-06 01:06:10|14293.8|14256.3|14293.8|14256.3|14293.8|14256.3|14293.8|14256.3|0
1651799180000|2022-05-06 01:06:20|14293.5|14256|14295.3|14257.8|14295.3|14257.8|14293.5|14256|2
1651799190000|2022-05-06 01:06:30|14298.3|14260.8|14302|14264.5|14302.4|14264.9|14298.3|14260.8|1
1651799200000|2022-05-06 01:06:40|14303.9|14266.4|14301.6|14264.1|14303.9|14266.4|14300.9|14263.4|0
1651799210000|2022-05-06 01:06:50|14302|14264.5|14303.2|14265.7|14306.6|14269.1|14302|14264.5|1
1651799220000|2022-05-06 01:07:00|14303.6|14266.1|14297.3|14272.3|14304.3|14272.3|14297.3|14266.1|1
1651799230000|2022-05-06 01:07:10|14297.7|14272.7|14297.7|14272.7|14297.7|14272.7|14297.7|14272.7|0
1651799240000|2022-05-06 01:07:20|14296.9|14271.9|14296.8|14271.8|14296.9|14271.9|14296.8|14271.8|0
1651799250000|2022-05-06 01:07:30|14284.1|14269.1|14291.2|14276.2|14297.2|14276.2|14281.1|14266.1|5
1651799270000|2022-05-06 01:07:50|14296.7|14271.7|14291.2|14276.2|14296.7|14276.2|14291.2|14271.7|5
1651799280000|2022-05-06 01:08:00|14296.7|14271.7|14297.2|14272.2|14297.7|14272.7|14296.7|14271.7|0
1651799290000|2022-05-06 01:08:10|14296.7|14271.7|14291.2|14276.2|14296.7|14276.3|14291.2|14271.7|0
1651799300000|2022-05-06 01:08:20|14290.7|14275.7|14290.5|14275.5|14290.7|14275.7|14290.2|14275.2|0
1651799310000|2022-05-06 01:08:30|14297.5|14272.5|14297.2|14272.2|14297.5|14272.5|14297.2|14272.2|2
1651799320000|2022-05-06 01:08:40|14296.8|14271.8|14296.8|14271.8|14296.8|14271.8|14296.8|14271.8|0
1651799330000|2022-05-06 01:08:50|14290.1|14275.1|14290.1|14275.1|14290.1|14275.1|14290.1|14275.1|0
1651799340000|2022-05-06 01:09:00|14289|14274|14277.3|14262.3|14289|14274|14277.1|14262.1|8
1651799350000|2022-05-06 01:09:10|14276.7|14261.7|14275.2|14260.2|14276.7|14261.7|14275.2|14260.2|13
1651799360000|2022-05-06 01:09:20|14274.7|14259.7|14272.5|14257.5|14275.1|14260.1|14272.5|14257.5|10
1651799370000|2022-05-06 01:09:30|14272.1|14257.1|14271|14256|14272.1|14257.1|14271|14256|5
1651799380000|2022-05-06 01:09:40|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|1
1651799390000|2022-05-06 01:09:50|14271.5|14256.5|14271.1|14256.1|14271.5|14256.5|14271.1|14256.1|1
1651799400000|2022-05-06 01:10:00|||||||||4
1651799410000|2022-05-06 01:10:10|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|14271.2|14256.2|0
1651799420000|2022-05-06 01:10:20|14267.2|14242.2|14253.3|14238.3|14267.2|14245.7|14253.3|14236|3
1651799430000|2022-05-06 01:10:30|14253.2|14238.2|14251.2|14236.2|14253.2|14238.2|14251.2|14236.2|2
1651799440000|2022-05-06 01:10:40|14251.6|14236.6|14250.8|14235.8|14251.6|14236.6|14250.7|14235.7|2
1651799450000|2022-05-06 01:10:50|||||||||1
1651799460000|2022-05-06 01:11:00|14251.2|14236.2|14251.5|14236.5|14251.5|14236.5|14251.2|14236.2|2
1651799470000|2022-05-06 01:11:10|14252.3|14237.3|14266.4|14241.4|14266.4|14245.2|14252.3|14237.3|6
1651799480000|2022-05-06 01:11:20|14261.2|14246.2|14261.9|14246.9|14268.9|14249.4|14261.2|14243.9|0
1651799490000|2022-05-06 01:11:30|14262.4|14247.4|14262.4|14247.4|14263.2|14248.2|14262.4|14247.4|1
1651799500000|2022-05-06 01:11:40|14263.2|14248.2|14262.1|14247.1|14264.4|14249.4|14262.1|14247.1|1
1651799510000|2022-05-06 01:11:50|14262|14247|14264.8|14249.8|14264.8|14249.8|14262|14247|2
1651799520000|2022-05-06 01:12:00|14264.4|14249.4|14265.1|14250.1|14265.1|14250.1|14264.4|14249.4|1
1651799530000|2022-05-06 01:12:10|14264.7|14249.7|14265.1|14250.1|14265.1|14250.1|14264.7|14249.7|1
1651799540000|2022-05-06 01:12:20|14265.5|14250.5|14265.1|14250.1|14268.1|14253.1|14264.7|14249.7|1
1651799550000|2022-05-06 01:12:30|14264.7|14249.7|14263.2|14248.2|14264.7|14249.7|14263.2|14248.2|2
1651799570000|2022-05-06 01:12:50|14262.4|14247.4|14259.7|14244.7|14262.4|14247.4|14258.2|14243.2|3
1651799580000|2022-05-06 01:13:00|14260.1|14245.1|14260.5|14245.5|14260.5|14245.5|14260.1|14245.1|0
1651799600000|2022-05-06 01:13:20|14258.1|14243.1|14258.1|14243.1|14258.1|14243.1|14258.1|14243.1|0
1651799610000|2022-05-06 01:13:30|14256.6|14241.6|14256.6|14241.6|14256.6|14241.6|14256.6|14241.6|1
1651799620000|2022-05-06 01:13:40|14254.5|14239.5|14253.4|14238.4|14254.5|14239.5|14253.4|14238.4|2
1651799630000|2022-05-06 01:13:50|14252.4|14237.4|14252.4|14237.4|14252.4|14237.4|14252.4|14237.4|0
1651799640000|2022-05-06 01:14:00|||||||||1
1651799660000|2022-05-06 01:14:20|14252|14237|14252|14237|14252|14237|14252|14237|0
1651799670000|2022-05-06 01:14:30|14250.8|14235.8|14250.1|14235.1|14250.8|14235.8|14250.1|14235.1|0
1651799680000|2022-05-06 01:14:40|14249.7|14234.7|14252.2|14237.2|14252.2|14237.2|14248.5|14233.5|6
1651799690000|2022-05-06 01:14:50|14252.7|14237.7|14251.2|14236.2|14252.7|14237.7|14249.7|14234.7|2
1651799700000|2022-05-06 01:15:00|14251.3|14236.3|14250.5|14235.5|14251.3|14236.3|14250.2|14235.2|4
1651799720000|2022-05-06 01:15:20|14250.6|14235.6|14251.4|14236.4|14251.4|14236.4|14250.6|14235.6|1
1651799730000|2022-05-06 01:15:30|14251.3|14236.3|14251.3|14236.3|14251.3|14236.3|14251.3|14236.3|0
1651799740000|2022-05-06 01:15:40|14251.4|14236.4|14250.9|14235.9|14251.4|14236.4|14250.9|14235.9|8
1651799750000|2022-05-06 01:15:50|14251|14236|14251|14236|14251.1|14236.1|14251|14236|2
1651799760000|2022-05-06 01:16:00|14250.9|14235.9|14250.1|14235.1|14250.9|14235.9|14250.1|14235.1|0
1651799770000|2022-05-06 01:16:10|14250|14235|14249.6|14234.6|14250|14235|14249.2|14234.2|1
1651799790000|2022-05-06 01:16:30|14249.7|14234.7|14249.7|14234.7|14249.7|14234.7|14249.7|14234.7|0
1651799800000|2022-05-06 01:16:40|14249.6|14234.6|14243.8|14228.8|14249.6|14234.6|14242.5|14227.5|2
1651799810000|2022-05-06 01:16:50|14243|14228|14241.5|14226.5|14243.4|14228.4|14241.5|14226.5|2
1651799820000|2022-05-06 01:17:00|14240|14225|14240|14225|14240|14225|14240|14225|0
1651799830000|2022-05-06 01:17:10|14239.8|14224.8|14236.5|14221.5|14239.8|14224.8|14233.4|14218.4|1
1651799850000|2022-05-06 01:17:30|14236.1|14221.1|14229.5|14214.5|14238.4|14221.1|14229.5|14213.4|5
1651799870000|2022-05-06 01:17:50|14228.9|14213.9|14226.4|14211.4|14228.9|14213.9|14226.4|14211.4|6
1651799880000|2022-05-06 01:18:00|14225.9|14210.9|14222.9|14207.9|14225.9|14210.9|14222.4|14207.4|3
1651799910000|2022-05-06 01:18:30|14222.5|14207.5|14223.3|14208.3|14223.7|14208.7|14222.5|14207.5|1
1651799920000|2022-05-06 01:18:40|14222.9|14207.9|14222.9|14207.9|14222.9|14207.9|14222.9|14207.9|0
1651799940000|2022-05-06 01:19:00|14223.3|14208.3|14222.9|14207.9|14223.3|14208.3|14222.9|14207.9|0
1651799970000|2022-05-06 01:19:30|14223.2|14208.2|14223.2|14208.2|14223.2|14208.2|14223.2|14208.2|0
1651799990000|2022-05-06 01:19:50|14222.9|14207.9|14219.5|14204.5|14222.9|14207.9|14219.5|14204.5|12
1651800000000|2022-05-06 01:20:00|14219.1|14204.1|14219.5|14204.5|14221.5|14206.5|14219.1|14204.1|4
1651800010000|2022-05-06 01:20:10|14220.7|14205.7|14221|14206|14221|14206|14220.7|14205.7|0
1651800020000|2022-05-06 01:20:20|14218.3|14203.3|14214.7|14199.7|14218.3|14203.3|14213.8|14198.8|10
1651800030000|2022-05-06 01:20:30|14214.3|14199.3|14214.3|14199.3|14214.3|14199.3|14214.3|14199.3|1
1651800040000|2022-05-06 01:20:40|14214.4|14199.4|14221.8|14206.8|14226|14206.8|14214.4|14199.4|1
1651800050000|2022-05-06 01:20:50|14222.9|14207.9|14234|14209|14234.8|14210.1|14222.9|14207.9|8
1651800060000|2022-05-06 01:21:00|14233.8|14208.8|14233.2|14208.2|14233.9|14208.9|14233.1|14208.1|1
1651800070000|2022-05-06 01:21:10|14233.9|14208.9|14233.9|14208.9|14233.9|14208.9|14233.9|14208.9|0
1651800080000|2022-05-06 01:21:20|14228.9|14213.9|14228.9|14213.9|14229.7|14214.7|14228.2|14213.2|1
1651800090000|2022-05-06 01:21:30|14229.7|14214.7|14230.9|14215.9|14230.9|14215.9|14229.7|14214.7|1
1651800120000|2022-05-06 01:22:00|14232.7|14217.7|14232.7|14217.7|14232.7|14217.7|14232.7|14217.7|0
1651800130000|2022-05-06 01:22:10|14230.8|14215.8|14230.8|14215.8|14230.8|14215.8|14230.8|14215.8|0
1651800150000|2022-05-06 01:22:30|14230.3|14215.3|14229.9|14214.9|14230.3|14215.3|14229.9|14214.9|1
1651800160000|2022-05-06 01:22:40|14229.3|14214.3|14230.6|14215.6|14230.7|14215.7|14229.3|14214.3|0
1651800170000|2022-05-06 01:22:50|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|14230.3|14215.3|0
1651800190000|2022-05-06 01:23:10|14230.7|14215.7|14231.2|14216.2|14231.2|14216.2|14230.7|14215.7|0
1651800240000|2022-05-06 01:24:00|14230.6|14215.6|14229.8|14214.8|14230.6|14215.6|14229.8|14214.8|0
1651800250000|2022-05-06 01:24:10|14226.5|14211.5|14225.3|14210.3|14226.5|14211.5|14225.3|14210.3|1
1651800260000|2022-05-06 01:24:20|14224.9|14209.9|14225.1|14210.1|14225.1|14210.1|14223.9|14208.9|0
1651800300000|2022-05-06 01:25:00|14229.4|14214.4|14229.9|14214.9|14229.9|14214.9|14229.4|14214.4|4
1651800310000|2022-05-06 01:25:10|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|0
1651800330000|2022-05-06 01:25:30|||||||||2
1651800340000|2022-05-06 01:25:40|14228.7|14213.7|14228.7|14213.7|14228.7|14213.7|14228.7|14213.7|0
1651800350000|2022-05-06 01:25:50|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|1
1651800360000|2022-05-06 01:26:00|14228.9|14213.9|14228.9|14213.9|14228.9|14213.9|14228.9|14213.9|1
1651800370000|2022-05-06 01:26:10|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|14229.1|14214.1|0
1651800390000|2022-05-06 01:26:30|14229.4|14214.4|14229.4|14214.4|14229.4|14214.4|14229.4|14214.4|0
1651800400000|2022-05-06 01:26:40|14233.3|14218.3|14238.1|14223.1|14242.3|14223.1|14233.3|14217.3|1
1651800410000|2022-05-06 01:26:50|14237.3|14222.3|14236.9|14221.9|14237.3|14222.3|14236.9|14221.9|0
1651800420000|2022-05-06 01:27:00|14237.3|14222.3|14237.3|14222.3|14237.3|14222.3|14237.3|14222.3|0
1651800430000|2022-05-06 01:27:10|14237.7|14222.7|14248.2|14233.2|14248.2|14233.2|14237.7|14222.7|3
1651800440000|2022-05-06 01:27:20|14249.1|14234.1|14250.1|14235.1|14250.1|14235.1|14248.4|14233.4|3
1651800450000|2022-05-06 01:27:30|14249.1|14234.1|14249.1|14234.1|14249.1|14234.1|14249.1|14234.1|4
1651800460000|2022-05-06 01:27:40|14250.2|14235.2|14250.2|14235.2|14250.2|14235.2|14250.2|14235.2|3
1651800470000|2022-05-06 01:27:50|14250.5|14235.5|14250.2|14235.2|14250.7|14235.7|14250.2|14235.2|0
1651800490000|2022-05-06 01:28:10|14249.1|14234.1|14248.3|14233.3|14249.1|14234.1|14248.3|14233.3|0
1651800500000|2022-05-06 01:28:20|14248.7|14233.7|14248.7|14233.7|14248.7|14233.7|14246.8|14231.8|1
1651800510000|2022-05-06 01:28:30|14248.3|14233.3|14248.3|14233.3|14248.3|14233.3|14248.3|14233.3|0
1651800530000|2022-05-06 01:28:50|14247.9|14232.9|14248.3|14233.3|14248.3|14233.3|14247.9|14232.9|0
1651800570000|2022-05-06 01:29:30|14251.6|14236.6|14258.6|14243.6|14258.6|14243.6|14251.6|14236.6|4
1651800580000|2022-05-06 01:29:40|14274.7|14237.2|14267|14242|14274.7|14242|14267|14235.7|2
1651800590000|2022-05-06 01:29:50|14264.6|14239.6|14258.1|14243.1|14265|14243.1|14258.1|14238.8|1
1651800600000|2022-05-06 01:30:00|14261|14236|14261.3|14236.3|14261.3|14236.3|14261|14236|1
1651800610000|2022-05-06 01:30:10|14270.2|14232.7|14268.3|14230.8|14270.2|14235.8|14258.9|14230.4|1
1651800630000|2022-05-06 01:30:30|14268.4|14230.9|14268|14230.5|14268.4|14230.9|14268|14230.5|0
1651800690000|2022-05-06 01:31:30|14267.9|14230.4|14267.9|14230.4|14267.9|14230.4|14267.9|14230.4|0
1651800740000|2022-05-06 01:32:20|14260.9|14235.9|14267.9|14230.4|14267.9|14235.9|14260.9|14230|0
1651800810000|2022-05-06 01:33:30|14276|14238.5|14276|14238.5|14276|14238.5|14276|14238.5|1
1651800820000|2022-05-06 01:33:40|14275.2|14237.7|14275.2|14237.7|14275.2|14237.7|14275.2|14237.7|0
1651800830000|2022-05-06 01:33:50|14272.1|14234.6|14270.8|14233.3|14272.1|14234.6|14270.8|14233.3|1
1651800870000|2022-05-06 01:34:30|14269.8|14232.3|14270.6|14233.1|14270.6|14233.1|14269.8|14232.3|1
1651800900000|2022-05-06 01:35:00|14270.5|14233|14270.5|14233|14270.5|14233|14270.5|14233|0
1651800930000|2022-05-06 01:35:30|14270.4|14232.9|14262.6|14247.6|14270.4|14247.7|14262.1|14232.9|0
1651800940000|2022-05-06 01:35:40|14267.1|14242.1|14265.2|14240.2|14267.1|14247.3|14262.3|14239.3|0
1651800950000|2022-05-06 01:35:50|14264.1|14239.1|14243.3|14218.3|14265.1|14240.1|14243.3|14218.3|2
1651800970000|2022-05-06 01:36:10|14241.1|14226.1|14241.1|14226.1|14241.1|14226.1|14241.1|14226.1|0
1651800980000|2022-05-06 01:36:20|14238|14223|14234.8|14219.8|14238|14223|14234.8|14219.8|0
1651800990000|2022-05-06 01:36:30|14243.4|14218.4|14243.4|14218.4|14243.4|14218.4|14243.4|14218.4|2
1651801010000|2022-05-06 01:36:50|14242.4|14217.4|14242.4|14217.4|14242.4|14217.4|14242.4|14217.4|0
1651801020000|2022-05-06 01:37:00|14243.4|14218.4|14243.4|14218.4|14243.4|14218.4|14243.4|14218.4|0
1651801040000|2022-05-06 01:37:20|14234.9|14219.9|14234.9|14219.9|14234.9|14219.9|14234.9|14219.9|0
1651801050000|2022-05-06 01:37:30|14235.2|14220.2|14235.2|14220.2|14235.2|14220.2|14235.2|14220.2|0
1651801100000|2022-05-06 01:38:20|14243.3|14218.3|14243.3|14218.3|14243.3|14218.3|14243.3|14218.3|2
1651801110000|2022-05-06 01:38:30|14242.9|14217.9|14242.9|14217.9|14242.9|14217.9|14242.9|14217.9|0
1651801130000|2022-05-06 01:38:50|14251.4|14213.9|14255.9|14218.4|14255.9|14218.4|14251.4|14213.9|0
1651801140000|2022-05-06 01:39:00|14256.9|14219.4|14255.4|14217.9|14256.9|14219.4|14255.4|14217.9|0
1651801150000|2022-05-06 01:39:10|14255.3|14217.8|14255.3|14217.8|14255.3|14217.8|14255.3|14217.8|0
1651801260000|2022-05-06 01:41:00|14254.9|14217.4|14254.9|14217.4|14254.9|14217.4|14254.9|14217.4|0
1651801270000|2022-05-06 01:41:10|||||||||1
1651801280000|2022-05-06 01:41:20|14254|14216.5|14254|14216.5|14254|14216.5|14254|14216.5|0
1651801320000|2022-05-06 01:42:00|14254.1|14216.6|14254.1|14216.6|14254.1|14216.6|14254.1|14216.6|0
1651801350000|2022-05-06 01:42:30|14254.4|14216.9|14254.4|14216.9|14254.4|14216.9|14254.4|14216.9|0
1651801390000|2022-05-06 01:43:10|14254.1|14216.6|14254.1|14216.6|14254.1|14216.6|14254.1|14216.6|0
1651801470000|2022-05-06 01:44:30|14253.7|14216.2|14253.3|14215.8|14253.7|14216.2|14253.3|14215.8|1
1651801550000|2022-05-06 01:45:50|14254.1|14216.6|14250|14225|14255.8|14225|14250|14216.6|0
1651801560000|2022-05-06 01:46:00|14250.1|14225.1|14250.1|14225.1|14255.9|14225.1|14250|14218.4|0
1651801570000|2022-05-06 01:46:10|14248.9|14223.9|14241.2|14226.2|14248.9|14226.9|14241.2|14222.7|0
1651801590000|2022-05-06 01:46:30|14244.6|14219.6|14244.2|14219.2|14245.4|14220.4|14243.9|14218.9|1
1651801610000|2022-05-06 01:46:50|14242.9|14217.9|14235.5|14220.5|14242.9|14220.5|14235.5|14216.5|0
1651801630000|2022-05-06 01:47:10|14241.3|14203.8|14239.8|14202.3|14241.3|14203.8|14239.8|14202.3|1
1651801650000|2022-05-06 01:47:30|14240.6|14203.1|14245.1|14207.6|14245.1|14207.6|14240.6|14203.1|2
1651801660000|2022-05-06 01:47:40|14245.9|14208.4|14243.3|14205.8|14245.9|14208.4|14243.3|14205.8|2
1651801670000|2022-05-06 01:47:50|14242.8|14205.3|14243.5|14206|14243.5|14206|14242.4|14204.9|0
1651801680000|2022-05-06 01:48:00|14238|14213|14248|14233|14248|14233|14234.6|14213|1
1651801700000|2022-05-06 01:48:20|14252.2|14214.7|14252.2|14214.7|14252.2|14214.7|14252.2|14214.7|0
1651801710000|2022-05-06 01:48:30|14253|14215.5|14253|14215.5|14253|14215.5|14253|14215.5|2
1651801720000|2022-05-06 01:48:40|14254|14216.5|14254|14216.5|14254|14216.5|14254|14216.5|2
1651801740000|2022-05-06 01:49:00|14253.9|14216.4|14264.5|14227|14264.5|14227|14253.9|14216.4|4
1651801750000|2022-05-06 01:49:10|14257.5|14232.5|14250.5|14235.5|14257.5|14235.9|14250.1|14231.7|0
1651801760000|2022-05-06 01:49:20|14250.1|14235.1|14251.5|14236.5|14256.8|14236.5|14249.8|14231.8|0
1651801770000|2022-05-06 01:49:30|14251.1|14236.1|14250|14235|14251.1|14236.1|14250|14235|0
1651801780000|2022-05-06 01:49:40|14250.8|14235.8|14249.9|14234.9|14251|14236|14249.9|14234.9|0
1651801790000|2022-05-06 01:49:50|14249|14234|14249|14234|14249|14234|14249|14234|0
1651801810000|2022-05-06 01:50:10|14249.4|14234.4|14250.4|14235.4|14250.4|14235.4|14249.4|14234.4|0
1651801820000|2022-05-06 01:50:20|14247.3|14232.3|14244.6|14229.6|14247.3|14232.3|14244.6|14229.6|0
1651801830000|2022-05-06 01:50:30|14241.5|14226.5|14251.9|14226.9|14251.9|14226.9|14241.5|14226.1|1
1651801850000|2022-05-06 01:50:50|14252.7|14227.7|14254.3|14239.3|14258.6|14239.3|14248.4|14227.7|0
1651801860000|2022-05-06 01:51:00|14257|14232|14262.5|14225|14262.5|14232|14257|14225|0
1651801870000|2022-05-06 01:51:10|14257|14232|14259.2|14244.2|14260.1|14244.2|14255.9|14232|0
1651801920000|2022-05-06 01:52:00|14266.1|14241.1|14266.1|14241.1|14266.1|14241.1|14266.1|14241.1|3
1651801970000|2022-05-06 01:52:50|14268.1|14243.1|14268.1|14243.1|14268.1|14243.1|14268.1|14243.1|0
1651801980000|2022-05-06 01:53:00|14279|14241.5|14275.8|14260.8|14279|14260.8|14275.8|14241.5|1
1651801990000|2022-05-06 01:53:10|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|0
1651802010000|2022-05-06 01:53:30|14279.4|14264.4|14279.4|14264.4|14279.4|14264.4|14279.4|14264.4|0
1651802020000|2022-05-06 01:53:40|14278.8|14263.8|14278.7|14263.7|14278.8|14263.8|14278.7|14263.7|0
1651802100000|2022-05-06 01:55:00|14281.8|14244.3|14281.4|14243.9|14281.8|14244.3|14281.4|14243.9|1
1651802140000|2022-05-06 01:55:40|14268.1|14243.1|14268.1|14243.1|14268.1|14243.1|14268.1|14243.1|0
1651802160000|2022-05-06 01:56:00|14267.7|14242.7|14265.7|14240.7|14267.7|14242.7|14265.7|14240.7|0
1651802190000|2022-05-06 01:56:30|14265.8|14240.8|14265.8|14240.8|14265.8|14240.8|14265.8|14240.8|0
1651802230000|2022-05-06 01:57:10|14265.7|14240.7|14265.7|14240.7|14265.7|14240.7|14265.7|14240.7|0
1651802270000|2022-05-06 01:57:50|14268.9|14231.4|14269.7|14232.2|14269.7|14232.2|14268.9|14231.4|1
1651802280000|2022-05-06 01:58:00|14270.4|14232.9|14270.4|14232.9|14270.4|14232.9|14270.4|14232.9|0
1651802290000|2022-05-06 01:58:10|14269.7|14232.2|14266.1|14241.1|14271.2|14241.1|14265.8|14232.2|0
1651802300000|2022-05-06 01:58:20|14266.5|14241.5|14266.5|14241.5|14266.5|14241.5|14266.5|14241.5|0
1651802310000|2022-05-06 01:58:30|14269.7|14232.2|14269.7|14232.2|14269.7|14232.2|14269.7|14232.2|2
1651802320000|2022-05-06 01:58:40|14267.7|14230.2|14267.4|14229.9|14267.7|14230.2|14267.4|14229.9|0
1651802330000|2022-05-06 01:58:50|14266.6|14229.1|14247.4|14232.4|14266.6|14232.4|14247.4|14226.6|0
1651802340000|2022-05-06 01:59:00|14246.6|14231.6|14246.6|14231.6|14246.6|14231.6|14246.6|14231.6|0
1651802410000|2022-05-06 02:00:10|14254.2|14216.7|14252.5|14215|14254.2|14216.7|14252.5|14215|2
1651802450000|2022-05-06 02:00:50|14250.1|14212.6|14250.1|14212.6|14250.1|14212.6|14250.1|14212.6|1
1651802460000|2022-05-06 02:01:00|14250.5|14213|14250.5|14213|14250.5|14213|14250.5|14213|1
1651802510000|2022-05-06 02:01:50|14249.7|14212.2|14248.6|14211.1|14249.7|14212.2|14248.6|14211.1|0
1651802520000|2022-05-06 02:02:00|14248.2|14210.7|14248.2|14210.7|14248.2|14210.7|14248.2|14210.7|0
1651802540000|2022-05-06 02:02:20|14239.6|14202.1|14237.6|14200.1|14239.6|14202.1|14212.4|14197.4|2
1651802550000|2022-05-06 02:02:30|14239.4|14201.9|14240.5|14203|14240.5|14203|14239.4|14201.9|0
1651802600000|2022-05-06 02:03:20|14227.7|14202.7|14226.9|14201.9|14227.7|14202.7|14226.9|14201.9|0
1651802620000|2022-05-06 02:03:40|14227.1|14202.1|14227.1|14202.1|14227.1|14202.1|14227.1|14202.1|0
1651802630000|2022-05-06 02:03:50|14227.9|14202.9|14227.9|14202.9|14227.9|14202.9|14227.9|14202.9|0
1651802640000|2022-05-06 02:04:00|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|14223.7|14208.7|0
1651802650000|2022-05-06 02:04:10|14223.9|14208.9|14228.1|14203.1|14228.1|14208.9|14223.9|14203.1|0
1651802660000|2022-05-06 02:04:20|14224.8|14209.8|14225.9|14210.9|14225.9|14210.9|14224.8|14209.8|0
1651802670000|2022-05-06 02:04:30|14225.8|14210.8|14227.9|14202.9|14227.9|14210.8|14225.4|14202.9|3
1651802730000|2022-05-06 02:05:30|14227.8|14202.8|14231|14193.5|14231|14202.8|14227|14193.5|11
1651802740000|2022-05-06 02:05:40|14231.1|14193.6|14222.8|14197.8|14231.1|14197.8|14222.8|14193.6|0
1651802770000|2022-05-06 02:06:10|14221.8|14196.8|14220.8|14195.8|14221.8|14196.8|14220.8|14195.8|0
1651802780000|2022-05-06 02:06:20|14215.1|14200.1|14215.1|14200.1|14215.1|14200.1|14215.1|14200.1|0
1651802790000|2022-05-06 02:06:30|14214.8|14199.8|14215.3|14200.3|14215.3|14200.3|14214.8|14199.8|2
1651802800000|2022-05-06 02:06:40|14215.7|14200.7|14215.8|14200.8|14215.8|14200.8|14215.7|14200.7|0
1651802820000|2022-05-06 02:07:00|14216|14201|14215.5|14200.5|14216.4|14201.4|14215.5|14200.5|0
1651802850000|2022-05-06 02:07:30|14213|14198|14213|14198|14213|14198|14213|14198|0
1651802890000|2022-05-06 02:08:10|14211|14196|14211|14196|14211|14196|14211|14196|0
1651802910000|2022-05-06 02:08:30|14210.9|14195.9|14210.9|14195.9|14210.9|14195.9|14210.9|14195.9|0
1651802940000|2022-05-06 02:09:00|14220.2|14205.2|14241.9|14204.4|14241.9|14207.9|14220.2|14204.4|6
1651802960000|2022-05-06 02:09:20|14240.8|14203.3|14241.7|14204.2|14241.7|14204.2|14240.8|14203.3|0
1651802980000|2022-05-06 02:09:40|14241.9|14204.4|14241.9|14204.4|14241.9|14204.4|14241.9|14204.4|2
1651802990000|2022-05-06 02:09:50|14241.5|14204|14241.5|14204|14241.5|14204|14241.5|14204|2
1651803000000|2022-05-06 02:10:00|14240.5|14203|14240.5|14203|14240.5|14203|14229.4|14191.9|2
1651803010000|2022-05-06 02:10:10|14240.8|14203.3|14240.8|14203.3|14240.8|14203.3|14240.8|14203.3|2
1651803020000|2022-05-06 02:10:20|14239|14201.5|14235.1|14197.6|14239|14201.5|14235.1|14197.6|1
1651803030000|2022-05-06 02:10:30|14230.8|14193.3|14229.5|14192|14230.8|14193.3|14229.1|14191.6|2
1651803050000|2022-05-06 02:10:50|14210.8|14195.8|14210.8|14195.8|14210.8|14195.8|14210.8|14195.8|0
1651803060000|2022-05-06 02:11:00|14210.4|14195.4|14210.4|14195.4|14210.4|14195.4|14210.4|14195.4|0
1651803150000|2022-05-06 02:12:30|14210.8|14195.8|14210.4|14195.4|14210.8|14195.8|14210.4|14195.4|0
1651803190000|2022-05-06 02:13:10|14210.8|14195.8|14210.8|14195.8|14210.8|14195.8|14210.8|14195.8|0
1651803200000|2022-05-06 02:13:20|14210.4|14195.4|14210.4|14195.4|14210.4|14195.4|14210.4|14195.4|0
1651803240000|2022-05-06 02:14:00|14229|14191.5|14229.8|14192.3|14229.8|14192.3|14205.3|14190.3|3
1651803250000|2022-05-06 02:14:10|14229.9|14192.4|14229.9|14192.4|14229.9|14192.4|14229.9|14192.4|1
1651803270000|2022-05-06 02:14:30|14229.8|14192.3|14235.3|14197.8|14235.3|14197.8|14229.8|14192.3|0
1651803280000|2022-05-06 02:14:40|14237.2|14199.7|14235|14197.5|14237.5|14200|14235|14197.5|0
1651803290000|2022-05-06 02:14:50|14235.4|14197.9|14235.9|14198.4|14235.9|14198.4|14235.4|14197.9|1
1651803300000|2022-05-06 02:15:00|14235.5|14198|14235.5|14198|14235.5|14198|14235.5|14198|2
1651803310000|2022-05-06 02:15:10|14235.9|14198.4|14232.9|14195.4|14235.9|14198.4|14232.9|14195.4|1
1651803320000|2022-05-06 02:15:20|14224.7|14199.7|14224.7|14199.7|14224.7|14199.7|14224.7|14199.7|0
1651803330000|2022-05-06 02:15:30|14224.2|14199.2|14224.2|14199.2|14224.2|14199.2|14224.2|14199.2|0
1651803340000|2022-05-06 02:15:40|14224.1|14199.1|14224.1|14199.1|14224.1|14199.1|14224.1|14199.1|0
1651803350000|2022-05-06 02:15:50|14224.5|14199.5|14224.5|14199.5|14224.5|14199.5|14224.5|14199.5|0
1651803370000|2022-05-06 02:16:10|14232.7|14195.2|14232.7|14195.2|14232.7|14195.2|14232.7|14195.2|0
1651803380000|2022-05-06 02:16:20|14226|14201|14226|14201|14226|14201|14226|14201|0
1651803390000|2022-05-06 02:16:30|14226.4|14201.4|14226.4|14201.4|14226.4|14201.4|14226.4|14201.4|1
1651803420000|2022-05-06 02:17:00|14226.8|14201.8|14226.8|14201.8|14226.8|14201.8|14226.8|14201.8|0
1651803480000|2022-05-06 02:18:00|14226.7|14201.7|14226.7|14201.7|14226.7|14201.7|14226.7|14201.7|0
1651803530000|2022-05-06 02:18:50|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|1
1651803570000|2022-05-06 02:19:30|14230.6|14193.1|14230.6|14193.1|14230.6|14193.1|14230.6|14193.1|0
1651803730000|2022-05-06 02:22:10|||||||||5
1651803750000|2022-05-06 02:22:30|||||||||1
1651803780000|2022-05-06 02:23:00|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|0
1651803960000|2022-05-06 02:26:00|14230.5|14193|14230.5|14193|14230.5|14193|14230.5|14193|0
1651804050000|2022-05-06 02:27:30|14230.4|14192.9|14230.4|14192.9|14230.4|14192.9|14230.4|14192.9|0
1651804150000|2022-05-06 02:29:10|14230.8|14193.3|14230.8|14193.3|14230.8|14193.3|14230.8|14193.3|1
1651804260000|2022-05-06 02:31:00|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|14230.7|14193.2|0
1651804470000|2022-05-06 02:34:30|14230.1|14192.6|14230.1|14192.6|14230.1|14192.6|14230.1|14192.6|1
1651804500000|2022-05-06 02:35:00|14230.5|14193|14230.5|14193|14230.5|14193|14230.5|14193|0
1651804530000|2022-05-06 02:35:30|14230.4|14192.9|14230.4|14192.9|14230.4|14192.9|14230.4|14192.9|0
1651804560000|2022-05-06 02:36:00|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|14230.9|14193.4|0
1651804650000|2022-05-06 02:37:30|14231.2|14193.7|14230.9|14193.4|14231.2|14193.7|14230.9|14193.4|0
1651804660000|2022-05-06 02:37:40|14230.8|14193.3|14230.8|14193.3|14230.8|14193.3|14230.8|14193.3|0
1651804790000|2022-05-06 02:39:50|14228.2|14203.2|14228.2|14203.2|14228.2|14203.2|14228.2|14203.2|0
1651804830000|2022-05-06 02:40:30|14228.1|14203.1|14224.6|14209.6|14228.1|14209.6|14224.6|14203.1|0
1651805070000|2022-05-06 02:44:30|14227|14202|14227|14202|14227|14202|14227|14202|0
1651805090000|2022-05-06 02:44:50|14230.2|14192.7|14230.2|14192.7|14230.2|14192.7|14230.2|14192.7|0
1651805100000|2022-05-06 02:45:00|14229.8|14192.3|14228.2|14190.7|14229.8|14192.3|14228.2|14190.7|0
1651805160000|2022-05-06 02:46:00|14227.8|14190.3|14227.8|14190.3|14227.8|14190.3|14227.8|14190.3|1
1651805190000|2022-05-06 02:46:30|14226.6|14189.1|14226.6|14189.1|14226.6|14189.1|14226.6|14189.1|1
1651805430000|2022-05-06 02:50:30|14226.5|14189|14226.5|14189|14226.5|14189|14226.5|14189|0
1651805500000|2022-05-06 02:51:40|14225.1|14187.6|14225.1|14187.6|14225.1|14187.6|14225.1|14187.6|0
1651805520000|2022-05-06 02:52:00|14225.7|14188.2|14225.7|14188.2|14225.7|14188.2|14225.7|14188.2|0
1651805610000|2022-05-06 02:53:30|14224.9|14187.4|14224.9|14187.4|14224.9|14187.4|14224.9|14187.4|0
1651805650000|2022-05-06 02:54:10|14225.3|14187.8|14225.3|14187.8|14225.3|14187.8|14225.3|14187.8|0
1651805660000|2022-05-06 02:54:20|14224.9|14187.4|14224.9|14187.4|14224.9|14187.4|14224.9|14187.4|0
1651805700000|2022-05-06 02:55:00|14224.1|14186.6|14224.1|14186.6|14224.1|14186.6|14224.1|14186.6|0
1651805710000|2022-05-06 02:55:10|14217.1|14192.1|14217.1|14192.1|14217.1|14192.1|14217.1|14192.1|0
1651805760000|2022-05-06 02:56:00|14217.5|14192.5|14217.5|14192.5|14217.5|14192.5|14217.5|14192.5|0
1651805780000|2022-05-06 02:56:20|14217.1|14192.1|14217.1|14192.1|14217.1|14192.1|14217.1|14192.1|0
1651805830000|2022-05-06 02:57:10|14217|14192|14217|14192|14217|14192|14217|14192|0
1651805840000|2022-05-06 02:57:20|14217.4|14192.4|14216.7|14191.7|14217.4|14192.4|14216.7|14191.7|0
1651805850000|2022-05-06 02:57:30|14217.8|14192.8|14216.6|14191.6|14217.8|14192.8|14216.6|14191.6|0
1651805860000|2022-05-06 02:57:40|14217|14192|14217.4|14192.4|14217.4|14192.4|14217|14192|0
1651805870000|2022-05-06 02:57:50|14216.6|14191.6|14217.4|14192.4|14217.4|14192.4|14216.6|14191.6|0
1651805880000|2022-05-06 02:58:00|14216.6|14191.6|14216.6|14191.6|14216.6|14191.6|14216.6|14191.6|0
1651805910000|2022-05-06 02:58:30|14216.2|14191.2|14216.2|14191.2|14216.2|14191.2|14216.2|14191.2|2
1651805920000|2022-05-06 02:58:40|14215.9|14190.9|14215.8|14190.8|14215.9|14190.9|14215.8|14190.8|0
1651805940000|2022-05-06 02:59:00|14211.6|14196.6|14215.8|14190.8|14215.8|14196.6|14211.6|14190.8|0
1651806120000|2022-05-06 03:02:00|14211.5|14196.5|14211.5|14196.5|14215.8|14196.5|14211.5|14190.8|0
1651806130000|2022-05-06 03:02:10|14215.8|14190.8|14216.5|14191.5|14216.5|14191.5|14215.8|14190.8|0
1651806150000|2022-05-06 03:02:30|14215.8|14190.8|14215.8|14190.8|14215.8|14190.8|14215.8|14190.8|0
1651806180000|2022-05-06 03:03:00|14215.7|14190.7|14215.7|14190.7|14215.7|14190.7|14215.7|14190.7|0
1651806270000|2022-05-06 03:04:30|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|14212.5|14197.5|0
1651806290000|2022-05-06 03:04:50|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|14214.4|14199.4|0
1651806300000|2022-05-06 03:05:00|14215.2|14190.2|14215.2|14190.2|14215.2|14190.2|14215.2|14190.2|1
1651806340000|2022-05-06 03:05:40|14210.6|14195.6|14215.2|14190.2|14215.2|14195.6|14210.6|14190.2|0
1651806420000|2022-05-06 03:07:00|14215.1|14190.1|14215.1|14190.1|14215.1|14190.1|14215.1|14190.1|0
1651806460000|2022-05-06 03:07:40|14210.5|14195.5|14210.5|14195.5|14210.5|14195.5|14210.5|14195.5|1
1651806610000|2022-05-06 03:10:10|14210.4|14195.4|14210.4|14195.4|14210.4|14195.4|14210.4|14195.4|0
1651806630000|2022-05-06 03:10:30|14205.6|14190.6|14205.1|14190.1|14205.6|14190.6|14205.1|14190.1|4
1651806640000|2022-05-06 03:10:40|||||||||1
1651806670000|2022-05-06 03:11:10|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|14196.1|14181.1|2
1651806690000|2022-05-06 03:11:30|||||||||2
1651806710000|2022-05-06 03:11:50|14202.4|14177.4|14202.4|14177.4|14202.4|14177.4|14202.4|14177.4|20
1651806720000|2022-05-06 03:12:00|14202.2|14177.2|14202.6|14177.6|14202.6|14177.6|14202.2|14177.2|1
1651806740000|2022-05-06 03:12:20|14194.6|14179.6|14194.6|14179.6|14194.6|14179.6|14194.6|14179.6|0
1651806750000|2022-05-06 03:12:30|14194.7|14179.7|14202.4|14177.4|14202.4|14179.7|14194.7|14177.4|0
1651806760000|2022-05-06 03:12:40|14203|14178|14203|14178|14203|14178|14203|14178|0
1651806770000|2022-05-06 03:12:50|14202.7|14177.7|14202.7|14177.7|14202.7|14177.7|14202.7|14177.7|0
1651806790000|2022-05-06 03:13:10|14198.9|14173.9|14198.9|14173.9|14198.9|14173.9|14198.9|14173.9|0
1651806810000|2022-05-06 03:13:30|14201.1|14176.1|14201.1|14176.1|14201.1|14176.1|14201.1|14176.1|0
1651806850000|2022-05-06 03:14:10|14200.3|14175.3|14200.3|14175.3|14200.3|14175.3|14200.3|14175.3|1
1651806870000|2022-05-06 03:14:30|14193.8|14178.8|14193.4|14178.4|14193.8|14178.8|14193.4|14178.4|6
1651806900000|2022-05-06 03:15:00|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|0
1651806930000|2022-05-06 03:15:30|14193.2|14178.2|14193.2|14178.2|14193.2|14178.2|14193.2|14178.2|0
1651806960000|2022-05-06 03:16:00|||||||||1
1651806990000|2022-05-06 03:16:30|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|14193.3|14178.3|1
1651807070000|2022-05-06 03:17:50|14196.4|14181.4|14196.4|14181.4|14196.4|14181.4|14196.4|14181.4|0
1651807080000|2022-05-06 03:18:00|14196|14181|14195.9|14180.9|14196|14181|14195.9|14180.9|0
1651807100000|2022-05-06 03:18:20|14197.3|14182.3|14196.7|14181.7|14197.4|14182.4|14195.4|14180.4|1
1651807120000|2022-05-06 03:18:40|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|0
1651807130000|2022-05-06 03:18:50|14196.5|14181.5|14195.7|14180.7|14196.5|14181.5|14195.7|14180.7|0
1651807150000|2022-05-06 03:19:10|14195.1|14180.1|14193.2|14178.2|14195.1|14180.1|14193.2|14178.2|0
1651807160000|2022-05-06 03:19:20|14191.7|14176.7|14191.1|14176.1|14191.7|14176.7|14191.1|14176.1|0
1651807170000|2022-05-06 03:19:30|14194.2|14179.2|14193.7|14178.7|14195.1|14180.1|14193.7|14178.7|0
1651807180000|2022-05-06 03:19:40|14192.9|14177.9|14194.2|14179.2|14194.2|14179.2|14192.7|14177.7|2
1651807190000|2022-05-06 03:19:50|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|14196.9|14181.9|0
1651807220000|2022-05-06 03:20:20|14197.3|14182.3|14195.4|14180.4|14198.9|14183.9|14195.3|14180.3|1
1651807230000|2022-05-06 03:20:30|14195.3|14180.3|14202.8|14177.8|14202.8|14185.1|14195.3|14177.8|4
1651807240000|2022-05-06 03:20:40|14200.1|14185.1|14215.2|14177.7|14215.2|14185.1|14200.1|14177.7|0
1651807250000|2022-05-06 03:20:50|14216.3|14178.8|14211.2|14186.2|14216.6|14186.2|14211.2|14178.8|0
1651807260000|2022-05-06 03:21:00|14201.2|14185.5|14200.5|14185.5|14201.2|14185.5|14200.5|14185.5|0
1651807270000|2022-05-06 03:21:10|14200.6|14185.6|14204.4|14179.4|14204.4|14185.6|14200.6|14178.6|0
1651807280000|2022-05-06 03:21:20|14203.6|14178.6|14204.4|14179.4|14204.8|14179.8|14203.6|14178.6|0
1651807290000|2022-05-06 03:21:30|14203.6|14178.6|14203.6|14178.6|14203.6|14178.6|14203.6|14178.6|0
1651807300000|2022-05-06 03:21:40|||||||||3
1651807320000|2022-05-06 03:22:00|14203.5|14178.5|14203.5|14178.5|14203.5|14178.5|14203.5|14178.5|0
1651807350000|2022-05-06 03:22:30|||||||||1
1651807360000|2022-05-06 03:22:40|14202.5|14177.5|14202.5|14177.5|14202.5|14177.5|14202.5|14177.5|0
1651807380000|2022-05-06 03:23:00|14202.4|14177.4|14203.2|14178.2|14203.2|14178.2|14202.4|14177.4|0
1651807390000|2022-05-06 03:23:10|14202.8|14177.8|14203.2|14178.2|14203.2|14178.2|14202.8|14177.8|0
1651807400000|2022-05-06 03:23:20|||||||||1
1651807470000|2022-05-06 03:24:30|14200.1|14185.1|14200.6|14185.6|14200.6|14185.6|14200.1|14185.1|0
1651807510000|2022-05-06 03:25:10|14200.5|14185.5|14200.5|14185.5|14200.5|14185.5|14200.5|14185.5|0
1651807540000|2022-05-06 03:25:40|||||||||1
1651807670000|2022-05-06 03:27:50|||||||||1
1651807690000|2022-05-06 03:28:10|||||||||1
1651807700000|2022-05-06 03:28:20|14218.3|14180.8|14219.3|14181.8|14219.3|14181.8|14218.3|14180.8|1
1651807720000|2022-05-06 03:28:40|14213.8|14188.8|14214|14189|14214|14189|14213.8|14188.8|0
1651807730000|2022-05-06 03:28:50|14214.2|14189.2|14214.5|14189.5|14214.5|14189.5|14214.2|14189.2|1
1651807750000|2022-05-06 03:29:10|14214.6|14189.6|14214.6|14189.6|14214.6|14189.6|14214.6|14189.6|0
1651807780000|2022-05-06 03:29:40|14214.5|14189.5|14214.5|14189.5|14214.5|14189.5|14214.5|14189.5|0
1651807800000|2022-05-06 03:30:00|14216.8|14191.8|14216.8|14191.8|14217.3|14192.3|14216.8|14191.8|0
1651807810000|2022-05-06 03:30:10|14217.3|14192.3|14217.3|14192.3|14217.3|14192.3|14217.3|14192.3|0
1651807840000|2022-05-06 03:30:40|14217.8|14192.8|14217.8|14192.8|14217.8|14192.8|14217.8|14192.8|0
1651807890000|2022-05-06 03:31:30|14217.7|14192.7|14217.7|14192.7|14217.7|14192.7|14217.7|14192.7|0
1651807900000|2022-05-06 03:31:40|14213.9|14198.9|14214.2|14199.2|14214.2|14199.2|14213.9|14198.9|0
1651807950000|2022-05-06 03:32:30|14215.4|14200.4|14221.3|14196.3|14221.3|14200.5|14215.4|14196.3|0
1651807990000|2022-05-06 03:33:10|14221.2|14196.2|14221.2|14196.2|14221.2|14196.2|14221.2|14196.2|0
1651808020000|2022-05-06 03:33:40|14217.4|14202.4|14217.7|14202.7|14217.7|14202.7|14217.4|14202.4|0
1651808030000|2022-05-06 03:33:50|14218.6|14203.6|14236|14198.5|14236|14205.1|14218.6|14198.5|3
1651808040000|2022-05-06 03:34:00|14237|14199.5|14237.4|14212.4|14237.4|14216.3|14231.3|14199.5|1
1651808070000|2022-05-06 03:34:30|||||||||8
1651808080000|2022-05-06 03:34:40|14239.2|14214.2|14239.2|14214.2|14239.2|14214.2|14239.2|14214.2|0
1651808100000|2022-05-06 03:35:00|14232.9|14195.4|14232.9|14195.4|14232.9|14195.4|14232.9|14195.4|1
1651808120000|2022-05-06 03:35:20|14233.7|14196.2|14233.7|14196.2|14233.7|14196.2|14233.7|14196.2|0
1651808150000|2022-05-06 03:35:50|14234.6|14197.1|14234.6|14197.1|14234.6|14197.1|14234.6|14197.1|0
1651808160000|2022-05-06 03:36:00|14235|14197.5|14235.5|14198|14235.5|14198|14235|14197.5|0
1651808180000|2022-05-06 03:36:20|14236.2|14198.7|14239.7|14202.2|14239.7|14202.2|14236.2|14198.7|0
1651808190000|2022-05-06 03:36:30|14240.7|14203.2|14241.7|14204.2|14241.7|14204.2|14240.7|14203.2|0
1651808200000|2022-05-06 03:36:40|14242.5|14205|14245.7|14208.2|14245.7|14208.2|14242.5|14205|0
1651808310000|2022-05-06 03:38:30|14251.4|14213.9|14251.4|14213.9|14251.4|14213.9|14251.4|14213.9|1
1651808440000|2022-05-06 03:40:40|14246.2|14208.7|14247.2|14209.7|14247.2|14209.7|14246.2|14208.7|1
1651808450000|2022-05-06 03:40:50|14248.2|14210.7|14250.2|14212.7|14250.2|14212.7|14248.2|14210.7|0
1651808460000|2022-05-06 03:41:00|14251.2|14213.7|14251.2|14213.7|14251.2|14213.7|14251.2|14213.7|0
1651808470000|2022-05-06 03:41:10|14251.3|14213.8|14251.3|14213.8|14251.3|14213.8|14251.3|14213.8|0
1651808480000|2022-05-06 03:41:20|14251.2|14213.7|14253.5|14216|14253.5|14216|14251.2|14213.7|1
1651808500000|2022-05-06 03:41:40|14253.6|14216.1|14254.5|14217|14254.5|14217|14253.6|14216.1|0
1651808520000|2022-05-06 03:42:00|14254.6|14217.1|14255.5|14218|14255.5|14218|14254.6|14217.1|0
1651808550000|2022-05-06 03:42:30|14255.6|14218.1|14257.7|14220.2|14257.7|14220.2|14255.6|14218.1|2
1651808560000|2022-05-06 03:42:40|14267.9|14252.9|14257.6|14220.1|14267.9|14252.9|14257.6|14220.1|4
1651808570000|2022-05-06 03:42:50|14257|14219.5|14256.6|14219.1|14257|14219.5|14256.6|14219.1|0
1651808590000|2022-05-06 03:43:10|14255.8|14218.3|14255.8|14218.3|14255.8|14218.3|14255.8|14218.3|0
1651808650000|2022-05-06 03:44:10|14254.9|14217.4|14254.1|14216.6|14254.9|14217.4|14254.1|14216.6|0
1651808700000|2022-05-06 03:45:00|14254.9|14217.4|14255.1|14217.6|14255.1|14217.6|14254.9|14217.4|0
1651808790000|2022-05-06 03:46:30|14254.6|14217.1|14253|14215.5|14254.6|14217.1|14253|14215.5|1
1651808810000|2022-05-06 03:46:50|14252.3|14214.8|14252.3|14214.8|14252.3|14214.8|14252.3|14214.8|0
1651808840000|2022-05-06 03:47:20|14248.2|14210.7|14248.2|14210.7|14248.2|14210.7|14248.2|14210.7|1
1651808850000|2022-05-06 03:47:30|14251.8|14214.3|14251.8|14214.3|14251.8|14214.3|14251.8|14214.3|0
1651808860000|2022-05-06 03:47:40|14251.7|14214.2|14252.7|14215.2|14252.7|14215.2|14251.7|14214.2|0
1651808950000|2022-05-06 03:49:10|14252.8|14215.3|14252.8|14215.3|14252.8|14215.3|14252.8|14215.3|0
1651808980000|2022-05-06 03:49:40|14253.8|14216.3|14253.8|14216.3|14253.8|14216.3|14253.8|14216.3|0
1651809060000|2022-05-06 03:51:00|14254.5|14217|14254.5|14217|14254.5|14217|14254.5|14217|2
1651809230000|2022-05-06 03:53:50|14253.3|14215.8|14253.3|14215.8|14253.3|14215.8|14253.3|14215.8|0
1651809270000|2022-05-06 03:54:30|14252.2|14214.7|14252.3|14214.8|14252.3|14214.8|14252.2|14214.7|1
1651809310000|2022-05-06 03:55:10|14253.4|14215.9|14252.2|14214.7|14253.8|14216.3|14252.2|14214.7|0
1651809450000|2022-05-06 03:57:30|||||||||1
1651809490000|2022-05-06 03:58:10|14254.7|14217.2|14254.7|14217.2|14254.7|14217.2|14254.7|14217.2|1
1651809500000|2022-05-06 03:58:20|14255.9|14218.4|14255.9|14218.4|14255.9|14218.4|14255.9|14218.4|0
1651809510000|2022-05-06 03:58:30|14255.7|14218.2|14255.7|14218.2|14255.7|14218.2|14255.7|14218.2|1
1651809520000|2022-05-06 03:58:40|14255.9|14218.4|14255.9|14218.4|14255.9|14218.4|14255.9|14218.4|0
1651809530000|2022-05-06 03:58:50|14257|14219.5|14257.4|14219.9|14257.4|14219.9|14257|14219.5|0
1651809550000|2022-05-06 03:59:10|14257.3|14219.8|14257.3|14219.8|14257.3|14219.8|14257.3|14219.8|0
1651809610000|2022-05-06 04:00:10|14258.3|14220.8|14258.3|14220.8|14258.3|14220.8|14258.3|14220.8|0
1651809720000|2022-05-06 04:02:00|||||||||1
1651809740000|2022-05-06 04:02:20|14259.3|14221.8|14259.3|14221.8|14259.3|14221.8|14259.3|14221.8|0
1651809750000|2022-05-06 04:02:30|14260|14222.5|14260|14222.5|14260|14222.5|14260|14222.5|0
1651809770000|2022-05-06 04:02:50|14261.5|14224|14261.5|14224|14261.5|14224|14261.5|14224|0
1651809790000|2022-05-06 04:03:10|14261.1|14223.6|14261.1|14223.6|14261.1|14223.6|14261.1|14223.6|0
1651809930000|2022-05-06 04:05:30|14240.6|14225.6|14262|14224.5|14262|14225.6|14240.6|14222.5|1
1651809940000|2022-05-06 04:05:40|14262.1|14224.6|14262.1|14224.6|14262.1|14224.6|14262.1|14224.6|0
1651810000000|2022-05-06 04:06:40|14262|14224.5|14262|14224.5|14262|14224.5|14262|14224.5|0
1651810160000|2022-05-06 04:09:20|14256.9|14231.9|14256.9|14231.9|14256.9|14231.9|14256.9|14231.9|0
1651810170000|2022-05-06 04:09:30|14257.1|14232.1|14258.2|14243.2|14258.2|14243.2|14256.3|14232.1|0
1651810180000|2022-05-06 04:09:40|14259|14244|14259.2|14244.2|14259.2|14244.2|14259|14244|0
1651810190000|2022-05-06 04:09:50|14259.1|14244.1|14259.4|14244.4|14259.4|14244.4|14258.1|14243.1|0
1651810200000|2022-05-06 04:10:00|14257.6|14242.6|14257.6|14242.6|14257.6|14242.6|14257.6|14242.6|0
1651810210000|2022-05-06 04:10:10|14256.5|14241.5|14257.1|14242.1|14260.6|14245.6|14256.1|14241.1|2
1651810230000|2022-05-06 04:10:30|14256.3|14241.3|14253.6|14238.6|14256.3|14241.3|14253.6|14238.6|2
1651810240000|2022-05-06 04:10:40|14252.2|14237.2|14250.9|14235.9|14252.2|14237.2|14250.9|14235.9|6
1651810260000|2022-05-06 04:11:00|14249.3|14234.3|14246|14221|14249.3|14234.3|14246|14221|1
1651810270000|2022-05-06 04:11:10|14245.2|14220.2|14245.2|14220.2|14245.2|14220.2|14245.2|14220.2|0
1651810280000|2022-05-06 04:11:20|14243.9|14218.9|14244.7|14219.7|14244.7|14219.7|14241.6|14216.6|0
1651810290000|2022-05-06 04:11:30|14242.6|14217.6|14234.9|14219.9|14242.6|14219.9|14234.9|14215.7|0
1651810300000|2022-05-06 04:11:40|14235.3|14220.3|14234.7|14219.7|14237.6|14222.6|14234.6|14219.6|0
1651810310000|2022-05-06 04:11:50|14234.8|14219.8|14236.8|14221.8|14237.6|14222.6|14234.4|14219.4|1
1651810320000|2022-05-06 04:12:00|14236.5|14221.5|14234.4|14219.4|14236.5|14221.5|14234|14219|1
1651810330000|2022-05-06 04:12:10|14235.5|14220.5|14235.5|14220.5|14235.5|14220.5|14235.5|14220.5|1
1651810340000|2022-05-06 04:12:20|14238.1|14223.1|14235.2|14220.2|14238.1|14223.1|14235.2|14220.2|1
1651810350000|2022-05-06 04:12:30|14234.8|14219.8|14235.1|14220.1|14235.1|14220.1|14234.8|14219.8|1
1651810370000|2022-05-06 04:12:50|14240.2|14225.2|14234.8|14219.8|14241.6|14226.6|14234.8|14219.8|0
1651810380000|2022-05-06 04:13:00|14234|14219|14233.7|14218.7|14234.6|14219.6|14233.7|14218.7|2
1651810390000|2022-05-06 04:13:10|14234.6|14219.6|14235.4|14220.4|14241.1|14226.1|14234.2|14219.2|6
1651810400000|2022-05-06 04:13:20|14236.6|14221.6|14235.4|14220.4|14238.9|14223.9|14235.4|14220.4|0
1651810420000|2022-05-06 04:13:40|14242.3|14227.3|14241.2|14216.2|14242.3|14227.3|14241.2|14216.2|1
1651810440000|2022-05-06 04:14:00|||||||||2
1651810450000|2022-05-06 04:14:10|14241.1|14216.1|14237.3|14222.3|14245.1|14230.1|14237.3|14216.1|1
1651810460000|2022-05-06 04:14:20|14239.2|14224.2|14245.9|14230.9|14245.9|14230.9|14237.3|14222.3|2
1651810470000|2022-05-06 04:14:30|14243.3|14218.3|14243.3|14218.3|14243.3|14218.3|14243.3|14218.3|0
1651810500000|2022-05-06 04:15:00|14245.6|14220.6|14248.3|14233.3|14248.3|14233.3|14245.6|14220.6|1
1651810510000|2022-05-06 04:15:10|14249.3|14234.3|14255.4|14240.4|14255.4|14240.4|14249.3|14234.3|2
1651810530000|2022-05-06 04:15:30|14255.7|14240.7|14255.9|14240.9|14255.9|14240.9|14254.5|14239.5|0
1651810540000|2022-05-06 04:15:40|14256.3|14241.3|14256.3|14241.3|14256.3|14241.3|14256.3|14241.3|0
1651810560000|2022-05-06 04:16:00|14255.2|14240.2|14255.2|14240.2|14255.2|14240.2|14255.2|14240.2|0
1651810570000|2022-05-06 04:16:10|14254.5|14239.5|14254.3|14239.3|14254.5|14239.5|14254|14239|0
1651810590000|2022-05-06 04:16:30|||||||||2
1651810600000|2022-05-06 04:16:40|14257.3|14242.3|14274.3|14236.8|14275|14242.3|14257.3|14236.4|1
1651810620000|2022-05-06 04:17:00|14276.2|14238.7|14271.7|14234.2|14276.2|14238.7|14271.7|14234.2|1
1651810630000|2022-05-06 04:17:10|14265.1|14240.1|14265.1|14240.1|14265.1|14240.1|14265.1|14240.1|1
1651810640000|2022-05-06 04:17:20|14263.5|14238.5|14263.1|14238.1|14264.3|14248.3|14257|14238.1|2
1651810650000|2022-05-06 04:17:30|14257|14242|14264|14226.5|14264|14242|14257|14226.5|0
1651810660000|2022-05-06 04:17:40|14263.5|14226|14258.8|14243.8|14263.5|14243.8|14255.3|14226|0
1651810670000|2022-05-06 04:17:50|14255.7|14230.7|14254.8|14229.8|14255.7|14230.7|14254.4|14229.4|0
1651810680000|2022-05-06 04:18:00|14253.9|14228.9|14252.9|14227.9|14253.9|14228.9|14252.9|14227.9|0
1651810690000|2022-05-06 04:18:10|14246.8|14231.8|14253.4|14215.9|14253.4|14231.8|14246.6|14215.9|0
1651810700000|2022-05-06 04:18:20|14246|14221|14246|14221|14249.6|14234.2|14246|14221|0
1651810710000|2022-05-06 04:18:30|14245.7|14220.7|14239.5|14224.5|14248.4|14233.4|14239.5|14220.7|0
1651810720000|2022-05-06 04:18:40|14243.3|14218.3|14242.5|14217.5|14247.6|14232.6|14242.5|14217.5|0
1651810730000|2022-05-06 04:18:50|14236.8|14221.8|14242.9|14217.9|14245.1|14230.1|14236.8|14217.1|1
1651810740000|2022-05-06 04:19:00|14242.5|14217.5|14242.9|14217.9|14243.4|14218.4|14242.5|14217.5|1
1651810770000|2022-05-06 04:19:30|14242.5|14217.5|14252.4|14237.4|14252.4|14237.4|14242.5|14217.5|3
1651810780000|2022-05-06 04:19:40|14257.1|14219.6|14252.3|14214.8|14257.1|14219.6|14252.3|14214.8|0
1651810790000|2022-05-06 04:19:50|14251.9|14214.4|14251.9|14214.4|14251.9|14214.4|14251.9|14214.4|0
1651810800000|2022-05-06 04:20:00|14253.1|14215.6|14253.5|14216|14253.5|14216|14253.1|14215.6|1
1651810810000|2022-05-06 04:20:10|14253.1|14215.6|14253.1|14215.6|14253.1|14215.6|14252.7|14215.2|1
1651810820000|2022-05-06 04:20:20|14252.7|14215.2|14253|14215.5|14253.1|14215.6|14252.7|14215.2|2
1651810830000|2022-05-06 04:20:30|14252|14237|14252.7|14215.2|14252.7|14237|14252|14215.1|1
1651810840000|2022-05-06 04:20:40|14252.5|14237.5|14252.7|14215.2|14256.8|14237.5|14252.5|14215.2|1
1651810850000|2022-05-06 04:20:50|14253.1|14215.6|14253.1|14215.6|14253.1|14215.6|14252.7|14215.2|4
1651810860000|2022-05-06 04:21:00|14254.1|14216.6|14254.1|14216.6|14256.9|14240.3|14253.7|14216.2|5
1651810870000|2022-05-06 04:21:10|14258.5|14243.5|14254|14239|14260.2|14243.5|14254|14219.3|3
1651810880000|2022-05-06 04:21:20|14253.6|14238.6|14254|14239|14254|14239|14253.6|14238.6|2
1651810890000|2022-05-06 04:21:30|14255.7|14218.2|14255.7|14218.2|14255.7|14218.2|14255.7|14218.2|1
1651810900000|2022-05-06 04:21:40|14256|14218.5|14262.1|14247.1|14262.1|14247.1|14256|14218.5|9
1651810910000|2022-05-06 04:21:50|14263.4|14248.4|14266.1|14251.1|14266.1|14251.1|14263.4|14248.4|1
1651810920000|2022-05-06 04:22:00|14267.6|14252.6|14267.6|14252.6|14267.6|14252.6|14267.6|14252.6|0
1651810950000|2022-05-06 04:22:30|14270.4|14255.4|14270.4|14255.4|14270.4|14255.4|14270.4|14255.4|3
1651810960000|2022-05-06 04:22:40|14266.6|14251.6|14270.4|14255.4|14270.4|14255.4|14265.6|14250.6|3
1651810970000|2022-05-06 04:22:50|||||||||6
1651810980000|2022-05-06 04:23:00|14270|14255|14259.6|14244.6|14270|14255|14259.6|14244.6|7
1651811010000|2022-05-06 04:23:30|14264.2|14239.2|14264.2|14239.2|14264.2|14239.2|14264.2|14239.2|0
1651811030000|2022-05-06 04:23:50|14265|14250|14274.7|14237.2|14275.5|14255.5|14264.2|14237.2|4
1651811040000|2022-05-06 04:24:00|14273.9|14236.4|14264.3|14239.3|14273.9|14240.8|14263.8|14235.6|1
1651811050000|2022-05-06 04:24:10|14266.1|14251.1|14259.3|14244.3|14266.1|14251.1|14259.3|14244.3|3
1651811070000|2022-05-06 04:24:30|14266.1|14251.1|14266.1|14251.1|14266.1|14251.1|14266.1|14251.1|0
1651811090000|2022-05-06 04:24:50|14265.7|14250.7|14263.8|14238.8|14265.7|14250.7|14263.8|14238.8|1
1651811110000|2022-05-06 04:25:10|14262.2|14237.2|14262.2|14237.2|14262.2|14237.2|14262.2|14237.2|0
1651811120000|2022-05-06 04:25:20|||||||||2
1651811130000|2022-05-06 04:25:30|14261.2|14223.7|14261.2|14223.7|14261.2|14223.7|14261.2|14223.7|2
1651811140000|2022-05-06 04:25:40|14257.8|14220.3|14257.8|14220.3|14257.8|14220.3|14257.8|14220.3|0
1651811160000|2022-05-06 04:26:00|14257.2|14219.7|14257.2|14219.7|14257.2|14219.7|14257.2|14219.7|0
1651811220000|2022-05-06 04:27:00|14258.4|14220.9|14258.7|14221.2|14258.7|14221.2|14258.4|14220.9|0
1651811230000|2022-05-06 04:27:10|14259.5|14222|14259.7|14222.2|14259.7|14222.2|14259.5|14222|0
1651811240000|2022-05-06 04:27:20|14260.8|14223.3|14262.2|14224.7|14262.2|14224.7|14260.8|14223.3|0
1651811250000|2022-05-06 04:27:30|14261.2|14223.7|14261.2|14223.7|14261.2|14223.7|14261.2|14223.7|0
1651811260000|2022-05-06 04:27:40|14258.9|14221.4|14258.9|14221.4|14258.9|14221.4|14258.9|14221.4|0
1651811270000|2022-05-06 04:27:50|14260.9|14223.4|14260.9|14223.4|14260.9|14223.4|14260.9|14223.4|0
1651811280000|2022-05-06 04:28:00|14259.4|14221.9|14259.4|14221.9|14259.4|14221.9|14259.2|14221.7|0
1651811310000|2022-05-06 04:28:30|14259.3|14221.8|14259.3|14221.8|14259.3|14221.8|14259.3|14221.8|0
1651811330000|2022-05-06 04:28:50|14257.1|14232.1|14259.3|14221.8|14259.8|14232.7|14257.1|14221.8|0
1651811340000|2022-05-06 04:29:00|14255.4|14230.4|14260.2|14222.7|14264.5|14233.7|14255.4|14221.8|1
1651811350000|2022-05-06 04:29:10|14260.5|14245.5|14260|14245|14260.7|14245.5|14257.5|14222.2|6
1651811360000|2022-05-06 04:29:20|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|6
1651811370000|2022-05-06 04:29:30|14265.1|14250.1|14265.1|14250.1|14265.1|14250.1|14265.1|14250.1|0
1651811380000|2022-05-06 04:29:40|14266.2|14251.2|14271.3|14256.3|14271.3|14256.3|14266.2|14251.2|1
1651811390000|2022-05-06 04:29:50|14271.2|14256.2|14272.8|14257.8|14272.8|14257.8|14271.2|14256.2|1
1651811400000|2022-05-06 04:30:00|14270.9|14255.9|14272.8|14257.8|14272.8|14257.8|14270.9|14255.9|2
1651811410000|2022-05-06 04:30:10|14274.7|14259.7|14274.3|14259.3|14277.7|14262.7|14272.4|14257.4|4
1651811420000|2022-05-06 04:30:20|14272.8|14257.8|14276.5|14261.5|14276.9|14261.9|14272.8|14257.8|4
1651811430000|2022-05-06 04:30:30|14272.8|14257.8|14271.8|14256.8|14276.5|14261.5|14271.8|14256.8|5
1651811440000|2022-05-06 04:30:40|14275.7|14260.7|14266|14251|14276.1|14261.1|14266|14251|4
1651811450000|2022-05-06 04:30:50|14266.1|14251.1|14274.4|14259.4|14274.4|14259.4|14266|14251|6
1651811460000|2022-05-06 04:31:00|14274|14259|14270.3|14255.3|14274.8|14259.8|14270.3|14255.3|3
1651811470000|2022-05-06 04:31:10|14270.2|14255.2|14266|14251|14270.2|14255.2|14266|14251|1
1651811520000|2022-05-06 04:32:00|14265.6|14250.6|14266|14251|14269.4|14254.4|14265.5|14250.5|3
1651811530000|2022-05-06 04:32:10|14269.4|14254.4|14272.7|14257.7|14272.7|14257.7|14269.4|14254.4|2
1651811540000|2022-05-06 04:32:20|14269.8|14254.8|14272.7|14257.7|14273.3|14257.7|14268.4|14248.3|2
1651811550000|2022-05-06 04:32:30|14272.3|14257.3|14272.3|14257.3|14272.3|14257.3|14268.4|14253.4|2
1651811560000|2022-05-06 04:32:40|14271.6|14256.6|14272.2|14257.2|14272.2|14257.2|14270.1|14255.1|1
1651811570000|2022-05-06 04:32:50|14268.8|14253.8|14267.3|14252.3|14268.8|14253.8|14267.3|14252.3|1
1651811580000|2022-05-06 04:33:00|14267.2|14252.2|14264|14249|14270.7|14255.7|14264|14249|2
1651811590000|2022-05-06 04:33:10|14263.6|14248.6|14262.8|14225.3|14263.6|14248.6|14261.8|14224.3|2
1651811610000|2022-05-06 04:33:30|14259.2|14234.2|14251.7|14236.7|14259.2|14236.7|14251.7|14232.7|0
1651811620000|2022-05-06 04:33:40|14253.3|14238.3|14251.9|14236.9|14256.9|14238.3|14249|14226.9|0
1651811670000|2022-05-06 04:34:30|14252|14227|14252|14227|14252|14227|14252|14227|1
1651811680000|2022-05-06 04:34:40|14251.5|14236.5|14251.5|14236.5|14251.5|14236.5|14251.1|14236.1|0
1651811740000|2022-05-06 04:35:40|14251.4|14236.4|14251.4|14236.4|14251.4|14236.4|14251.4|14236.4|0
1651811750000|2022-05-06 04:35:50|14255.7|14230.7|14255.7|14230.7|14255.7|14230.7|14255.7|14230.7|2
1651811800000|2022-05-06 04:36:40|14253.1|14228.1|14255.7|14230.7|14255.7|14233.5|14248.5|14226.6|2
1651811810000|2022-05-06 04:36:50|14251|14236|14251.8|14236.8|14252.6|14237.6|14249.2|14234.2|0
1651811820000|2022-05-06 04:37:00|14252.2|14237.2|14252.2|14237.2|14252.2|14237.2|14251.8|14236.8|0
1651811830000|2022-05-06 04:37:10|14251.8|14236.8|14253.3|14238.3|14253.3|14238.3|14251.8|14236.8|0
1651811840000|2022-05-06 04:37:20|14254.4|14239.4|14254.1|14239.1|14254.4|14239.4|14254.1|14239.1|0
1651811850000|2022-05-06 04:37:30|14254.4|14239.4|14255.5|14240.5|14255.9|14240.9|14254.1|14239.1|0
1651811870000|2022-05-06 04:37:50|14255.9|14240.9|14256.4|14241.4|14256.8|14241.8|14255.5|14240.5|0
1651811880000|2022-05-06 04:38:00|14256.8|14241.8|14261.7|14246.7|14261.7|14246.7|14256.4|14241.4|1
1651811890000|2022-05-06 04:38:10|14261.6|14246.6|14264.7|14249.7|14264.7|14249.7|14259.6|14244.6|0
1651811910000|2022-05-06 04:38:30|14262.2|14247.2|14273|14248|14273|14249.7|14262.2|14247.2|0
1651811920000|2022-05-06 04:38:40|14262.6|14247.6|14273.4|14248.4|14273.4|14248.4|14262.6|14247.5|0
1651811930000|2022-05-06 04:38:50|14269.1|14254.1|14268.8|14253.8|14269.1|14254.1|14268.8|14253.8|3
1651811940000|2022-05-06 04:39:00|14261.9|14246.9|14268.8|14253.8|14268.8|14253.8|14261.9|14246.9|2
1651811950000|2022-05-06 04:39:10|14268.7|14253.7|14268.7|14253.7|14268.7|14253.7|14268.7|14253.7|0
1651811960000|2022-05-06 04:39:20|14271.7|14246.7|14271.7|14246.7|14271.7|14246.7|14271.7|14246.7|2
1651811970000|2022-05-06 04:39:30|14271.8|14246.8|14271.8|14246.8|14271.8|14246.8|14271.8|14246.8|0
1651811980000|2022-05-06 04:39:40|14273.3|14248.3|14273.3|14248.3|14273.3|14248.3|14273|14248|2
1651811990000|2022-05-06 04:39:50|14273|14248|14260.1|14245.1|14273|14248|14260.1|14245.1|3
1651812000000|2022-05-06 04:40:00|14258.7|14243.7|14258.7|14243.7|14258.7|14243.7|14258.7|14243.7|0
1651812010000|2022-05-06 04:40:10|14258.6|14243.6|14256.4|14241.4|14260.2|14245.2|14256.4|14241.4|2
1651812020000|2022-05-06 04:40:20|14259.8|14244.8|14254.1|14239.1|14259.8|14244.8|14254.1|14239.1|3
1651812060000|2022-05-06 04:41:00|14254|14239|14254|14239|14254|14239|14254|14239|0
1651812140000|2022-05-06 04:42:20|14252|14237|14250.1|14235.1|14252|14237|14250.1|14235.1|1
1651812150000|2022-05-06 04:42:30|14249.7|14234.7|14248|14233|14249.7|14234.7|14248|14233|1
1651812160000|2022-05-06 04:42:40|14248.4|14233.4|14249.5|14234.5|14249.5|14234.5|14248.4|14233.4|0
1651812170000|2022-05-06 04:42:50|14246.7|14231.7|14243.7|14228.7|14248.6|14231.7|14243.7|14221|2
1651812180000|2022-05-06 04:43:00|14246.4|14231.4|14249.3|14234.3|14249.3|14234.3|14244|14223.7|0
1651812190000|2022-05-06 04:43:10|14247.4|14232.4|14253.1|14238.1|14253.1|14238.1|14247|14232|2
1651812200000|2022-05-06 04:43:20|14253.2|14238.2|14253.2|14238.2|14253.2|14238.2|14251.7|14236.7|0
1651812210000|2022-05-06 04:43:30|14254|14239|14254.8|14239.8|14254.8|14239.8|14253.2|14238.2|0
1651812220000|2022-05-06 04:43:40|14255.2|14240.2|14251.5|14236.5|14255.2|14240.2|14251.5|14236.5|1
1651812240000|2022-05-06 04:44:00|14250.5|14235.5|14265.5|14240.5|14265.5|14240.5|14250.5|14235.5|5
1651812250000|2022-05-06 04:44:10|14265.1|14240.1|14251|14236|14265.5|14240.5|14251|14236|5
1651812260000|2022-05-06 04:44:20|14248.5|14233.5|14244.2|14229.2|14248.5|14233.5|14244.2|14229.2|6
1651812280000|2022-05-06 04:44:40|14244.1|14229.1|14243.2|14228.2|14244.1|14229.1|14243.2|14228.2|0
1651812290000|2022-05-06 04:44:50|||||||||1
1651812300000|2022-05-06 04:45:00|14242.7|14217.7|14241.7|14216.7|14242.7|14217.7|14241.7|14216.7|1
1651812310000|2022-05-06 04:45:10|14240.7|14215.7|14232.3|14217.3|14240.7|14219.7|14232.3|14215.7|0
1651812320000|2022-05-06 04:45:20|14231.9|14216.9|14231.9|14216.9|14231.9|14216.9|14231.9|14216.9|3
1651812330000|2022-05-06 04:45:30|14235.9|14220.9|14231.9|14216.9|14236.7|14221.7|14231.9|14216.9|5
1651812340000|2022-05-06 04:45:40|14232.2|14217.2|14239.2|14224.2|14239.9|14224.9|14232.2|14217.2|2
1651812360000|2022-05-06 04:46:00|14240.2|14225.2|14240.2|14225.2|14240.2|14225.2|14240.2|14225.2|0
1651812370000|2022-05-06 04:46:10|14241.3|14226.3|14241.3|14226.3|14241.3|14226.3|14241.3|14226.3|0
1651812390000|2022-05-06 04:46:30|14242.5|14227.5|14237.7|14222.7|14242.5|14227.5|14237.7|14222.7|5
1651812400000|2022-05-06 04:46:40|14238.1|14223.1|14235.6|14198.1|14243.3|14223.1|14230|14198|16
1651812410000|2022-05-06 04:46:50|14234.8|14197.3|14234.2|14196.7|14235|14208.2|14233.2|14196.7|3
1651812420000|2022-05-06 04:47:00|14234.8|14197.3|14224.8|14199.8|14236.4|14202.9|14224.6|14197.3|0
1651812430000|2022-05-06 04:47:10|14225.6|14200.6|14236.4|14198.9|14236.4|14202.9|14225.6|14198.9|0
1651812440000|2022-05-06 04:47:20|14228.3|14203.3|14227.4|14202.4|14236.6|14204.9|14227.4|14199.1|0
1651812450000|2022-05-06 04:47:30|14229.5|14204.5|14231.6|14206.6|14231.6|14206.6|14229.5|14204.5|0
1651812460000|2022-05-06 04:47:40|14231.5|14206.5|14227.3|14212.3|14233.3|14213.6|14227.3|14206.5|0
1651812470000|2022-05-06 04:47:50|14228.4|14213.4|14228|14213|14228.4|14213.4|14228|14213|1
1651812480000|2022-05-06 04:48:00|14228.1|14213.1|14228.1|14213.1|14229.1|14214.1|14228.1|14213.1|0
1651812490000|2022-05-06 04:48:10|14256.7|14219.2|14228.9|14213.9|14256.7|14219.2|14228.9|14213.9|0
1651812500000|2022-05-06 04:48:20|14228.7|14213.7|14256.7|14219.2|14256.7|14219.2|14228.2|14213.2|1
1651812510000|2022-05-06 04:48:30|14256.8|14219.3|14258.3|14220.8|14258.3|14220.8|14256.8|14219.3|0
1651812520000|2022-05-06 04:48:40|14259.1|14221.6|14255.9|14218.4|14259.9|14222.4|14255.9|14218.4|0
1651812530000|2022-05-06 04:48:50|14254.9|14217.4|14235.8|14220.8|14256.7|14220.8|14235.8|14216.6|2
1651812540000|2022-05-06 04:49:00|14233|14218|14256.7|14219.2|14256.7|14219.2|14232.5|14206.7|1
1651812550000|2022-05-06 04:49:10|14235.4|14220.4|14256.7|14219.2|14256.7|14220.4|14232.5|14216.2|1
1651812560000|2022-05-06 04:49:20|14254|14216.5|14254|14216.5|14255.5|14218|14227.9|14208.6|7
1651812570000|2022-05-06 04:49:30|14254.8|14217.3|14254.8|14217.3|14254.8|14217.3|14254.8|14217.3|1
1651812580000|2022-05-06 04:49:40|14227.6|14212.6|14254.4|14216.9|14254.8|14217.3|14227.6|14212.6|3
1651812590000|2022-05-06 04:49:50|14254.8|14217.3|14254.8|14217.3|14254.8|14217.3|14254.4|14216.9|1
1651812600000|2022-05-06 04:50:00|14254.4|14216.9|14254.4|14216.9|14254.8|14217.3|14254.4|14216.9|2
1651812620000|2022-05-06 04:50:20|14254.8|14217.3|14254.8|14217.3|14254.8|14217.3|14254.8|14217.3|2
1651812630000|2022-05-06 04:50:30|14254.7|14217.2|14255.5|14218|14255.5|14218|14254.7|14217.2|0
1651812640000|2022-05-06 04:50:40|14256.3|14218.8|14256.3|14218.8|14256.7|14219.2|14255.9|14218.4|2
1651812650000|2022-05-06 04:50:50|14255.9|14218.4|14256.3|14218.8|14256.7|14219.2|14232.6|14215.6|5
1651812660000|2022-05-06 04:51:00|14235.8|14220.8|14231.6|14216.6|14256.3|14220.8|14231.6|14215.7|2
1651812670000|2022-05-06 04:51:10|14231.3|14216.3|14229.6|14214.6|14231.3|14216.3|14229.6|14214.6|3
1651812680000|2022-05-06 04:51:20|14228.7|14213.7|14228.7|14213.7|14228.7|14213.7|14228.7|14213.7|0
1651812690000|2022-05-06 04:51:30|14228.3|14213.3|14223.3|14208.3|14228.3|14213.3|14223.3|14208.3|4
1651812700000|2022-05-06 04:51:40|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|14221.8|14206.8|0
1651812720000|2022-05-06 04:52:00|14219.6|14204.6|14215.4|14200.4|14219.6|14204.6|14215.4|14200.4|0
1651812730000|2022-05-06 04:52:10|14217.1|14202.1|14214.7|14199.7|14217.1|14202.1|14214.7|14199.7|1
1651812740000|2022-05-06 04:52:20|14215.1|14200.1|14244.2|14206.7|14244.2|14206.7|14215.1|14200.1|13
1651812750000|2022-05-06 04:52:30|14237.2|14212.2|14235.4|14210.4|14237.6|14212.6|14235.4|14210.4|0
1651812760000|2022-05-06 04:52:40|14229.6|14214.6|14228.4|14213.4|14229.6|14214.6|14228.4|14213.4|0
1651812770000|2022-05-06 04:52:50|14227.6|14212.6|14233.5|14218.5|14233.5|14218.5|14226.5|14211.5|4
1651812780000|2022-05-06 04:53:00|14233.8|14218.8|14250.4|14225.4|14250.4|14225.8|14232.6|14217.6|1
1651812790000|2022-05-06 04:53:10|14253.2|14228.2|14251.2|14226.2|14253.2|14228.2|14251.2|14226.2|1
1651812800000|2022-05-06 04:53:20|14251.6|14236.6|14238.6|14201.1|14253.3|14236.6|14238.6|14201.1|2
1651812810000|2022-05-06 04:53:30|14236.6|14199.1|14253|14238|14253|14238|14234.4|14198.3|9
1651812870000|2022-05-06 04:54:30|14261.5|14236.5|14261.5|14236.5|14261.5|14236.5|14261.5|14236.5|1
1651812880000|2022-05-06 04:54:40|14253.8|14238.8|14255|14240|14261.5|14243.4|14253.8|14236.5|2
1651812890000|2022-05-06 04:54:50|14260.4|14245.4|14256|14241|14262.4|14247.4|14255|14240|3
1651812900000|2022-05-06 04:55:00|14255.6|14240.6|14256|14241|14263|14241|14255.5|14238|4
1651812910000|2022-05-06 04:55:10|14257.1|14242.1|14261.5|14236.5|14264.8|14249.8|14256|14236.5|3
1651812920000|2022-05-06 04:55:20|14261.4|14236.4|14255.5|14240.5|14261.4|14241|14255|14236.4|3
1651812930000|2022-05-06 04:55:30|14255.1|14240.1|14255.5|14240.5|14255.5|14240.5|14255|14240|3
1651812940000|2022-05-06 04:55:40|14262.3|14247.3|14256.7|14241.7|14262.8|14247.8|14256|14241|3
1651812950000|2022-05-06 04:55:50|14255.6|14240.6|14257.6|14242.6|14264|14249|14255.6|14236.5|3
1651812960000|2022-05-06 04:56:00|14257.7|14242.7|14257.7|14242.7|14257.7|14242.7|14257.7|14242.7|0
1651812970000|2022-05-06 04:56:10|14257.2|14242.2|14254.7|14239.7|14257.2|14242.2|14254.7|14239.7|0
1651812980000|2022-05-06 04:56:20|14254.3|14239.3|14254.3|14239.3|14255.6|14240.6|14254.3|14239.3|0
1651812990000|2022-05-06 04:56:30|14252.7|14237.7|14251.5|14236.5|14252.7|14237.7|14251.5|14236.5|0
1651813000000|2022-05-06 04:56:40|14251|14236|14251|14236|14251|14236|14251|14236|0
1651813020000|2022-05-06 04:57:00|14252.8|14237.8|14250|14235|14252.8|14237.8|14250|14235|0
1651813030000|2022-05-06 04:57:10|14250.1|14235.1|14249.9|14234.9|14250.1|14235.1|14249.8|14234.8|2
1651813040000|2022-05-06 04:57:20|14250.1|14235.1|14252|14237|14252|14237|14249.8|14234.8|0
1651813050000|2022-05-06 04:57:30|14251|14236|14249.6|14234.6|14251|14236|14249.6|14234.6|0
1651813060000|2022-05-06 04:57:40|14250|14235|14250.1|14235.1|14252|14237|14249.6|14234.6|1
1651813070000|2022-05-06 04:57:50|14250.2|14235.2|14254.7|14239.7|14254.7|14239.7|14250|14235|3
1651813080000|2022-05-06 04:58:00|14254.1|14239.1|14257.8|14242.8|14257.8|14242.8|14250.6|14235.6|4
1651813090000|2022-05-06 04:58:10|14259|14244|14259|14244|14259|14244|14259|14244|0
1651813110000|2022-05-06 04:58:30|14257.8|14242.8|14258.4|14233.4|14260.3|14242.8|14257.2|14233.4|2
1651813120000|2022-05-06 04:58:40|14251.2|14236.2|14251.2|14236.2|14251.2|14236.2|14251.2|14236.2|0
1651813130000|2022-05-06 04:58:50|14251.7|14236.7|14251.7|14236.7|14251.7|14236.7|14251.7|14236.7|1
1651813140000|2022-05-06 04:59:00|14251.3|14236.3|14255.4|14240.4|14255.4|14240.4|14251.3|14236.3|1
1651813150000|2022-05-06 04:59:10|14253.4|14238.4|14256|14241|14256.3|14241.3|14253.3|14238.3|1
1651813170000|2022-05-06 04:59:30|14256.2|14241.2|14256.2|14241.2|14256.2|14241.2|14256.2|14241.2|0
1651813200000|2022-05-06 05:00:00|14256.9|14241.9|14256.9|14241.9|14256.9|14241.9|14256.9|14241.9|0
1651813210000|2022-05-06 05:00:10|14257.2|14242.2|14259.5|14244.5|14259.5|14244.5|14257.2|14242.2|3
1651813240000|2022-05-06 05:00:40|14259.4|14244.4|14259.4|14244.4|14259.4|14244.4|14259.4|14244.4|0
1651813380000|2022-05-06 05:03:00|14259.6|14244.6|14271|14246|14271|14247.2|14259.6|14244.6|4
1651813390000|2022-05-06 05:03:10|14271.7|14246.7|14271.7|14246.7|14271.7|14246.7|14271.7|14246.7|1
1651813560000|2022-05-06 05:06:00|14270.9|14245.9|14270.9|14245.9|14270.9|14245.9|14270.9|14245.9|1
1651813570000|2022-05-06 05:06:10|14270.5|14245.5|14264.3|14249.3|14270.5|14250.1|14264.3|14245.5|0
1651813580000|2022-05-06 05:06:20|14264|14249|14264|14249|14264|14249|14264|14249|0
1651813600000|2022-05-06 05:06:40|14263.9|14248.9|14263.9|14248.9|14263.9|14248.9|14263.9|14248.9|0
1651813830000|2022-05-06 05:10:30|14262.3|14247.3|14262.3|14247.3|14262.3|14247.3|14262.3|14247.3|1
1651813840000|2022-05-06 05:10:40|14262.7|14247.7|14262.2|14247.2|14262.7|14247.7|14262.2|14247.2|0
1651813850000|2022-05-06 05:10:50|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|0
1651813860000|2022-05-06 05:11:00|14259.8|14244.8|14259.3|14244.3|14259.8|14244.8|14259.3|14244.3|0
1651813870000|2022-05-06 05:11:10|14258.8|14243.8|14254.9|14239.9|14258.8|14243.8|14254.9|14239.9|0
1651813880000|2022-05-06 05:11:20|14254.1|14239.1|14253.8|14238.8|14257.6|14242.6|14253.8|14238.8|1
1651813890000|2022-05-06 05:11:30|14262.6|14247.6|14262.6|14247.6|14262.6|14247.6|14262.6|14247.6|3
1651813900000|2022-05-06 05:11:40|14263|14248|14263|14248|14263|14248|14263|14248|0
1651813910000|2022-05-06 05:11:50|14262.6|14247.6|14262.6|14247.6|14262.6|14247.6|14262.6|14247.6|0
1651813920000|2022-05-06 05:12:00|14263.7|14248.7|14263.7|14248.7|14263.7|14248.7|14263.7|14248.7|0
1651813970000|2022-05-06 05:12:50|14265.1|14250.1|14263.7|14248.7|14265.6|14250.6|14263.7|14248.7|0
1651813980000|2022-05-06 05:13:00|14263.3|14248.3|14263.3|14248.3|14263.3|14248.3|14263.3|14248.3|0
1651814010000|2022-05-06 05:13:30|14264.1|14249.1|14263.3|14248.3|14264.8|14249.8|14263.3|14248.3|0
1651814030000|2022-05-06 05:13:50|14264|14249|14264.8|14249.8|14264.8|14249.8|14264|14249|0
1651814090000|2022-05-06 05:14:50|14264.7|14249.7|14264.7|14249.7|14264.7|14249.7|14264.4|14249.4|2
1651814110000|2022-05-06 05:15:10|||||||||1
1651814120000|2022-05-06 05:15:20|14268.7|14253.7|14268.2|14253.2|14268.7|14253.7|14264.7|14249.7|1
1651814130000|2022-05-06 05:15:30|14265.7|14250.7|14265.7|14250.7|14267.3|14252.3|14265.7|14250.7|1
1651814150000|2022-05-06 05:15:50|||||||||1
1651814160000|2022-05-06 05:16:00|14263.7|14248.7|14265.7|14250.7|14267.3|14252.3|14263.7|14248.7|2
1651814170000|2022-05-06 05:16:10|14267.6|14252.6|14268.7|14253.7|14268.7|14253.7|14265.7|14250.7|1
1651814180000|2022-05-06 05:16:20|14269.5|14254.5|14270.3|14255.3|14270.3|14255.3|14269.5|14254.5|2
1651814190000|2022-05-06 05:16:30|14273|14258|14273.4|14258.4|14273.6|14258.6|14269.7|14254.7|1
1651814200000|2022-05-06 05:16:40|14274|14259|14274|14259|14274|14259|14272.9|14257.9|0
1651814210000|2022-05-06 05:16:50|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|0
1651814220000|2022-05-06 05:17:00|14273.6|14258.6|14274.8|14259.8|14275.5|14260.5|14272.9|14257.9|0
1651814230000|2022-05-06 05:17:10|14276|14261|14277.1|14262.1|14277.2|14262.2|14273.1|14258.1|2
1651814240000|2022-05-06 05:17:20|14275.2|14260.2|14277.3|14262.3|14277.3|14262.3|14275.2|14260.2|0
1651814260000|2022-05-06 05:17:40|14274.2|14259.2|14276.9|14261.9|14277.6|14262.6|14274.2|14259.2|1
1651814270000|2022-05-06 05:17:50|14274.9|14259.9|14276.4|14261.4|14277.2|14262.2|14273.7|14258.7|1
1651814280000|2022-05-06 05:18:00|14276.7|14261.7|14276.4|14261.4|14276.7|14261.7|14276.4|14261.4|1
1651814290000|2022-05-06 05:18:10|14271.7|14256.7|14275.5|14260.5|14275.5|14260.5|14271.7|14256.7|2
1651814300000|2022-05-06 05:18:20|14276.4|14261.4|14276.3|14261.3|14276.4|14261.4|14276.3|14261.3|3
1651814310000|2022-05-06 05:18:30|14274.8|14259.8|14273.2|14258.2|14276.3|14261.3|14271.2|14256.2|1
1651814320000|2022-05-06 05:18:40|14271.2|14256.2|14271.2|14256.2|14273.2|14258.2|14271.2|14256.2|2
1651814330000|2022-05-06 05:18:50|14273.1|14258.1|14273.6|14258.6|14277.1|14262.1|14273.1|14258.1|1
1651814340000|2022-05-06 05:19:00|14273.1|14258.1|14275.9|14260.9|14276.3|14261.3|14273.1|14258.1|4
1651814350000|2022-05-06 05:19:10|14275.6|14260.6|14275.2|14260.2|14275.6|14260.6|14275.2|14260.2|0
1651814360000|2022-05-06 05:19:20|14274|14259|14272.6|14257.6|14274|14259|14272.6|14257.6|1
1651814370000|2022-05-06 05:19:30|14271.9|14256.9|14270.5|14255.5|14271.9|14256.9|14270.5|14255.5|1
1651814380000|2022-05-06 05:19:40|14269.7|14254.7|14266.1|14251.1|14269.7|14254.7|14266.1|14251.1|2
1651814390000|2022-05-06 05:19:50|14266.2|14251.2|14267|14252|14267|14252|14265.5|14250.5|2
1651814400000|2022-05-06 05:20:00|14266.3|14251.3|14266.6|14251.6|14269|14254|14265.1|14250.1|0
1651814410000|2022-05-06 05:20:10|14268.9|14253.9|14267.2|14252.2|14269.5|14254.5|14267.2|14252.2|2
1651814420000|2022-05-06 05:20:20|14267|14252|14268.2|14253.2|14271|14256|14266.6|14251.6|1
1651814430000|2022-05-06 05:20:30|14268.1|14253.1|14267.8|14252.8|14268.1|14253.1|14267.8|14252.8|1
1651814440000|2022-05-06 05:20:40|14268.2|14253.2|14271|14256|14271|14256|14268.1|14253.1|2
1651814450000|2022-05-06 05:20:50|14271.4|14256.4|14272.1|14257.1|14274.1|14259.1|14271.4|14256.4|1
1651814470000|2022-05-06 05:21:10|14272.9|14257.9|14272.9|14257.9|14272.9|14257.9|14272.9|14257.9|1
1651814480000|2022-05-06 05:21:20|14272.8|14257.8|14269.6|14254.6|14272.8|14257.8|14269.6|14254.6|1
1651814500000|2022-05-06 05:21:40|14269.8|14254.8|14268.8|14253.8|14271.1|14256.1|14268.8|14253.8|1
1651814510000|2022-05-06 05:21:50|14269.1|14254.1|14269.1|14254.1|14269.1|14254.1|14269.1|14254.1|3
1651814520000|2022-05-06 05:22:00|14274.1|14259.1|14276.5|14261.5|14276.5|14261.5|14274.1|14259.1|3
1651814530000|2022-05-06 05:22:10|14276.7|14261.7|14276.7|14261.7|14276.7|14261.7|14276.7|14261.7|0
1651814540000|2022-05-06 05:22:20|14276.8|14261.8|14276.8|14261.8|14276.8|14261.8|14276.8|14261.8|2
1651814550000|2022-05-06 05:22:30|14276.7|14261.7|14273.8|14258.8|14276.7|14261.7|14273.8|14258.8|1
1651814560000|2022-05-06 05:22:40|14273|14258|14273.4|14258.4|14273.4|14258.4|14273|14258|2
1651814570000|2022-05-06 05:22:50|14277.7|14262.7|14273.3|14258.3|14277.7|14262.7|14273.3|14258.3|0
1651814580000|2022-05-06 05:23:00|14272.9|14257.9|14273.3|14258.3|14273.3|14258.3|14272.9|14257.9|1
1651814590000|2022-05-06 05:23:10|14274.4|14259.4|14274.4|14259.4|14274.4|14259.4|14274.4|14259.4|0
1651814610000|2022-05-06 05:23:30|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|0
1651814630000|2022-05-06 05:23:50|14272.9|14257.9|14273.3|14258.3|14273.3|14258.3|14272.9|14257.9|2
1651814650000|2022-05-06 05:24:10|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|0
1651814670000|2022-05-06 05:24:30|14272.9|14257.9|14273.2|14258.2|14273.2|14258.2|14272.9|14257.9|2
1651814680000|2022-05-06 05:24:40|14274.5|14259.5|14274|14259|14274.5|14259.5|14274|14259|2
1651814690000|2022-05-06 05:24:50|14275.7|14250.7|14271.6|14256.6|14275.7|14257|14271.6|14250.7|0
1651814730000|2022-05-06 05:25:30|14271.7|14256.7|14275.3|14250.3|14275.3|14256.7|14271.7|14250.3|0
1651814740000|2022-05-06 05:25:40|14274.2|14249.2|14276.7|14251.7|14276.7|14251.7|14274.2|14249.2|0
1651814760000|2022-05-06 05:26:00|14274.6|14249.6|14274.6|14249.6|14274.6|14249.6|14274.6|14249.6|0
1651814770000|2022-05-06 05:26:10|14276.9|14251.9|14276.6|14251.6|14276.9|14251.9|14276.2|14251.2|2
1651814780000|2022-05-06 05:26:20|14272|14257|14272.2|14257.2|14272.7|14257.7|14270.7|14255.7|0
1651814790000|2022-05-06 05:26:30|14272.3|14257.3|14273.3|14258.3|14273.3|14258.3|14272.3|14257.3|1
1651814820000|2022-05-06 05:27:00|||||||||1
1651814860000|2022-05-06 05:27:40|14272.7|14257.7|14278.3|14263.3|14278.3|14263.3|14272.7|14257.7|3
1651814880000|2022-05-06 05:28:00|14278.1|14263.1|14278.5|14263.5|14278.5|14263.5|14278.1|14263.1|1
1651814910000|2022-05-06 05:28:30|14278.6|14263.6|14278.6|14263.6|14278.6|14263.6|14278.6|14263.6|0
1651814950000|2022-05-06 05:29:10|14279.1|14264.1|14279.5|14264.5|14279.5|14264.5|14279.1|14264.1|0
1651814960000|2022-05-06 05:29:20|14280|14265|14280|14265|14280|14265|14280|14265|0
1651814970000|2022-05-06 05:29:30|14280.4|14265.4|14282.2|14267.2|14282.2|14267.2|14280.4|14265.4|2
1651814980000|2022-05-06 05:29:40|14282.1|14267.1|14282.1|14267.1|14282.1|14267.1|14282.1|14267.1|0
1651815000000|2022-05-06 05:30:00|14282.3|14267.3|14282.3|14267.3|14282.3|14267.3|14281.9|14266.9|1
1651815010000|2022-05-06 05:30:10|14282.4|14267.4|14283|14268|14283|14268|14282.3|14267.3|3
1651815020000|2022-05-06 05:30:20|||||||||2
1651815030000|2022-05-06 05:30:30|14281|14266|14284.1|14269.1|14284.1|14269.1|14281|14266|1
1651815130000|2022-05-06 05:32:10|14284|14269|14284|14269|14284|14269|14284|14269|0
1651815190000|2022-05-06 05:33:10|14283.7|14268.7|14283.7|14268.7|14283.7|14268.7|14283.7|14268.7|0
1651815210000|2022-05-06 05:33:30|14283.4|14268.4|14283.7|14268.7|14284.4|14269.4|14282.9|14267.9|2
1651815220000|2022-05-06 05:33:40|14283.4|14268.4|14283.4|14268.4|14283.4|14268.4|14283.4|14268.4|3
1651815230000|2022-05-06 05:33:50|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|0
1651815240000|2022-05-06 05:34:00|14283.8|14268.8|14282.4|14267.4|14285.1|14270.1|14282.4|14267.4|1
1651815250000|2022-05-06 05:34:10|14285.1|14270.1|14286|14271|14286.3|14271.3|14282.9|14267.9|1
1651815260000|2022-05-06 05:34:20|14285.6|14270.6|14282.5|14267.5|14286|14271|14282.5|14267.5|1
1651815270000|2022-05-06 05:34:30|14286|14271|14284.8|14269.8|14286|14271|14282.1|14267.1|4
1651815280000|2022-05-06 05:34:40|14285.6|14270.6|14277.3|14252.3|14285.6|14270.6|14274.9|14252.3|4
1651815290000|2022-05-06 05:34:50|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|14273.2|14258.2|0
1651815300000|2022-05-06 05:35:00|14273.8|14258.8|14278.4|14263.4|14278.4|14263.4|14273.8|14258.8|0
1651815310000|2022-05-06 05:35:10|14278.2|14263.2|14278.8|14263.8|14278.8|14263.8|14278|14263|0
1651815320000|2022-05-06 05:35:20|14277.4|14262.4|14276.3|14261.3|14278|14263|14275.5|14260.5|1
1651815330000|2022-05-06 05:35:30|14281.1|14266.1|14282.3|14267.3|14282.3|14267.3|14281.1|14266.1|0
1651815340000|2022-05-06 05:35:40|14281.3|14266.3|14280.5|14265.5|14281.9|14266.9|14277|14262|1
1651815350000|2022-05-06 05:35:50|14280.9|14265.9|14280.9|14265.9|14280.9|14265.9|14280.9|14265.9|1
1651815360000|2022-05-06 05:36:00|14280.8|14265.8|14280.1|14265.1|14280.8|14265.8|14280.1|14265.1|1
1651815370000|2022-05-06 05:36:10|14279.7|14264.7|14279.7|14264.7|14279.7|14264.7|14279.7|14264.7|3
1651815380000|2022-05-06 05:36:20|14275.5|14260.5|14274.2|14259.2|14275.5|14260.5|14274.2|14259.2|4
1651815390000|2022-05-06 05:36:30|14274.3|14259.3|14278.9|14263.9|14278.9|14263.9|14274.3|14259.3|0
1651815400000|2022-05-06 05:36:40|14275.4|14260.4|14276.2|14261.2|14279.3|14264.3|14275.4|14260.4|0
1651815410000|2022-05-06 05:36:50|14278.5|14263.5|14277.7|14262.7|14278.5|14263.5|14273.5|14258.5|2
1651815420000|2022-05-06 05:37:00|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|1
1651815430000|2022-05-06 05:37:10|||||||||3
1651815440000|2022-05-06 05:37:20|14277.4|14262.4|14277.4|14262.4|14277.4|14262.4|14277.4|14262.4|2
1651815450000|2022-05-06 05:37:30|14276.9|14261.9|14277.3|14262.3|14277.3|14262.3|14276.9|14261.9|1
1651815460000|2022-05-06 05:37:40|14272.7|14257.7|14272.7|14257.7|14272.7|14257.7|14272.7|14257.7|1
1651815470000|2022-05-06 05:37:50|14277.3|14262.3|14279.7|14254.7|14279.7|14262.3|14277.2|14254.7|3
1651815480000|2022-05-06 05:38:00|14280.1|14255.1|14278.9|14253.9|14280.8|14255.8|14269.3|14253.9|1
1651815490000|2022-05-06 05:38:10|14279.1|14254.1|14280.1|14255.1|14280.1|14255.1|14279.1|14254.1|0
1651815500000|2022-05-06 05:38:20|14276.2|14261.2|14275.1|14260.1|14276.2|14261.2|14275.1|14260.1|0
1651815510000|2022-05-06 05:38:30|14275.4|14260.4|14275.4|14260.4|14275.8|14260.8|14275.4|14260.4|0
1651815520000|2022-05-06 05:38:40|14275.8|14260.8|14275.5|14260.5|14275.9|14260.9|14275.4|14260.4|0
1651815530000|2022-05-06 05:38:50|14275.9|14260.9|14275.9|14260.9|14275.9|14260.9|14271.7|14256.7|0
1651815540000|2022-05-06 05:39:00|14275.8|14260.8|14274|14259|14275.8|14260.8|14271|14256|0
1651815550000|2022-05-06 05:39:10|14275.9|14260.9|14275.9|14260.9|14275.9|14260.9|14275.9|14260.9|0
1651815560000|2022-05-06 05:39:20|14276.6|14261.6|14277.3|14262.3|14277.3|14262.3|14276.6|14261.6|0
1651815570000|2022-05-06 05:39:30|14276.5|14261.5|14271.6|14256.6|14276.5|14261.5|14269.3|14254.3|1
1651815580000|2022-05-06 05:39:40|14267|14252|14267|14252|14271.6|14256.6|14267|14252|2
1651815590000|2022-05-06 05:39:50|14266.6|14251.6|14261.9|14246.9|14266.6|14251.6|14261.9|14246.9|2
1651815600000|2022-05-06 05:40:00|14261.6|14246.6|14261.4|14246.4|14261.8|14246.8|14261.4|14246.4|0
1651815610000|2022-05-06 05:40:10|14261.2|14246.2|14260.4|14245.4|14261.2|14246.2|14260.4|14245.4|0
1651815620000|2022-05-06 05:40:20|14260.8|14245.8|14260.4|14245.4|14262.5|14247.5|14260.4|14245.4|1
1651815630000|2022-05-06 05:40:30|14260.8|14245.8|14259.1|14244.1|14260.8|14245.8|14259.1|14244.1|0
1651815640000|2022-05-06 05:40:40|14259.5|14244.5|14261.1|14246.1|14261.1|14246.1|14259.1|14244.1|1
1651815660000|2022-05-06 05:41:00|14259.6|14244.6|14258.7|14243.7|14259.6|14244.6|14258.7|14243.7|0
1651815670000|2022-05-06 05:41:10|14259.4|14244.4|14259.1|14244.1|14261.1|14246.1|14258.7|14243.7|1
1651815680000|2022-05-06 05:41:20|14262.8|14247.8|14266.1|14251.1|14266.1|14251.1|14258.7|14243.7|2
1651815700000|2022-05-06 05:41:40|14266.2|14251.2|14266.2|14251.2|14266.2|14251.2|14266.2|14251.2|0
1651815710000|2022-05-06 05:41:50|14263.6|14248.6|14263.6|14248.6|14263.6|14248.6|14263.6|14248.6|0
1651815720000|2022-05-06 05:42:00|14264|14249|14266.8|14251.8|14267.6|14252.6|14264|14249|1
1651815730000|2022-05-06 05:42:10|14266.6|14251.6|14267.9|14252.9|14267.9|14252.9|14266.6|14251.6|1
1651815740000|2022-05-06 05:42:20|14266.3|14251.3|14265.6|14250.6|14267.9|14252.9|14265.6|14250.6|1
1651815750000|2022-05-06 05:42:30|14267.1|14252.1|14275.5|14260.5|14275.5|14260.5|14267.1|14252.1|2
1651815760000|2022-05-06 05:42:40|14274.3|14259.3|14281.9|14256.9|14281.9|14260.8|14271.5|14256.5|0
1651815770000|2022-05-06 05:42:50|14276.2|14261.2|14274.6|14259.6|14276.2|14261.2|14272.1|14257.1|0
1651815780000|2022-05-06 05:43:00|14272.3|14257.3|14271.6|14256.6|14272.3|14257.3|14271.6|14256.6|0
1651815790000|2022-05-06 05:43:10|14270.5|14255.5|14262.5|14247.5|14270.9|14255.9|14262.1|14247.1|8
1651815810000|2022-05-06 05:43:30|14262.9|14247.9|14262.9|14247.9|14262.9|14247.9|14262.9|14247.9|0
1651815820000|2022-05-06 05:43:40|14263.7|14248.7|14264.4|14249.4|14264.4|14249.4|14263.7|14248.7|0
1651815830000|2022-05-06 05:43:50|14274.7|14249.7|14275.1|14250.1|14275.1|14250.1|14274.7|14249.7|0
1651815840000|2022-05-06 05:44:00|14274.3|14249.3|14263.5|14248.5|14274.3|14249.3|14263.5|14248.5|4
1651815850000|2022-05-06 05:44:10|14262.3|14247.3|14262.3|14247.3|14262.3|14247.3|14262.3|14247.3|0
1651815870000|2022-05-06 05:44:30|14262.1|14247.1|14262.1|14247.1|14262.1|14247.1|14262.1|14247.1|0
1651815880000|2022-05-06 05:44:40|14260.7|14245.7|14260.7|14245.7|14260.7|14245.7|14260.7|14245.7|0
1651815920000|2022-05-06 05:45:20|14259|14244|14259|14244|14259|14244|14259|14244|1
1651815940000|2022-05-06 05:45:40|14258.7|14243.7|14258.7|14243.7|14258.7|14243.7|14258.7|14243.7|0
1651815990000|2022-05-06 05:46:30|14258.3|14243.3|14258.7|14243.7|14258.7|14243.7|14258.3|14243.3|1
1651816000000|2022-05-06 05:46:40|14256.7|14241.7|14255.9|14240.9|14256.7|14241.7|14255.9|14240.9|1
1651816020000|2022-05-06 05:47:00|14256.9|14241.9|14256.9|14241.9|14256.9|14241.9|14256.9|14241.9|0
1651816060000|2022-05-06 05:47:40|14257.3|14242.3|14257.3|14242.3|14257.3|14242.3|14257.3|14242.3|0
1651816090000|2022-05-06 05:48:10|14257.7|14242.7|14257.7|14242.7|14257.7|14242.7|14257.7|14242.7|0
1651816100000|2022-05-06 05:48:20|14257.9|14242.9|14268.3|14243.3|14269|14244|14257.9|14242.9|1
1651816140000|2022-05-06 05:49:00|14269|14244|14269.3|14244.3|14269.3|14244.3|14269|14244|0
1651816150000|2022-05-06 05:49:10|14268.6|14243.6|14268.6|14243.6|14268.6|14243.6|14268.6|14243.6|0
1651816160000|2022-05-06 05:49:20|14268.9|14243.9|14268.9|14243.9|14268.9|14243.9|14268.9|14243.9|0
1651816180000|2022-05-06 05:49:40|14270.2|14245.2|14270.2|14245.2|14270.2|14245.2|14270.2|14245.2|0
1651816210000|2022-05-06 05:50:10|14269|14244|14269|14244|14269|14244|14269|14244|0
1651816260000|2022-05-06 05:51:00|14270.2|14245.2|14270.2|14245.2|14270.2|14245.2|14270.2|14245.2|0
1651816300000|2022-05-06 05:51:40|14270.1|14245.1|14270.1|14245.1|14270.1|14245.1|14270.1|14245.1|0
1651816450000|2022-05-06 05:54:10|14265.5|14250.5|14268.9|14243.9|14268.9|14250.5|14265.5|14243.9|0
1651816540000|2022-05-06 05:55:40|14275.9|14260.9|14275.9|14260.9|14275.9|14260.9|14275.9|14260.9|15
1651816560000|2022-05-06 05:56:00|14275.8|14260.8|14275.8|14260.8|14275.8|14260.8|14275.8|14260.8|0
1651816570000|2022-05-06 05:56:10|14276.6|14261.6|14276.6|14261.6|14276.6|14261.6|14276.6|14261.6|2
1651816600000|2022-05-06 05:56:40|14276.7|14261.7|14276.7|14261.7|14276.7|14261.7|14276.7|14261.7|0
1651816610000|2022-05-06 05:56:50|14293.7|14256.2|14293.7|14256.2|14293.7|14256.2|14293.7|14256.2|2
1651816620000|2022-05-06 05:57:00|14294.9|14257.4|14294.2|14256.7|14295|14257.5|14294.2|14256.7|0
1651816630000|2022-05-06 05:57:10|14287.2|14262.2|14288.1|14263.1|14288.1|14263.1|14287.2|14262.2|0
1651816640000|2022-05-06 05:57:20|14287.3|14262.3|14280|14265|14287.3|14266.5|14280|14262.3|0
1651816650000|2022-05-06 05:57:30|14279.2|14264.2|14285.4|14247.9|14285.4|14269.1|14279.2|14247.9|4
1651816660000|2022-05-06 05:57:40|14278.7|14253.7|14282.6|14267.6|14286.2|14267.6|14278.7|14247.9|3
1651816670000|2022-05-06 05:57:50|14282.8|14267.8|14286|14271|14286|14271|14282.8|14267.8|3
1651816700000|2022-05-06 05:58:20|14287.2|14272.2|14290.3|14275.3|14295.3|14275.3|14287.2|14270.3|0
1651816710000|2022-05-06 05:58:30|14289.9|14274.9|14294.5|14269.5|14294.5|14274.9|14289.9|14268.3|2
1651816720000|2022-05-06 05:58:40|14293.7|14268.7|14293.7|14268.7|14293.7|14268.7|14293.7|14268.7|0
1651816730000|2022-05-06 05:58:50|14289.5|14274.5|14289.5|14274.5|14289.5|14274.5|14289.5|14274.5|0
1651816780000|2022-05-06 05:59:40|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|0
1651816820000|2022-05-06 06:00:20|14288.2|14273.2|14288.7|14273.7|14288.7|14273.7|14288.2|14273.2|0
1651816870000|2022-05-06 06:01:10|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|0
1651817010000|2022-05-06 06:03:30|14288.5|14273.5|14288.5|14273.5|14288.5|14273.5|14288.5|14273.5|0
1651817040000|2022-05-06 06:04:00|14290.3|14275.3|14296.1|14271.1|14296.1|14275.3|14290.3|14271.1|0
1651817050000|2022-05-06 06:04:10|14298.4|14273.4|14298.4|14273.4|14298.4|14273.4|14298.4|14273.4|0
1651817070000|2022-05-06 06:04:30|14296.2|14271.2|14299.7|14274.7|14300.1|14275.1|14296.2|14271.2|0
1651817080000|2022-05-06 06:04:40|14295.9|14270.9|14295.9|14270.9|14295.9|14270.9|14295.9|14270.9|0
1651817100000|2022-05-06 06:05:00|14295.5|14270.5|14295.9|14270.9|14295.9|14276.4|14291.2|14270.5|1
1651817110000|2022-05-06 06:05:10|14295.8|14270.8|14295.8|14270.8|14295.8|14270.8|14295.8|14270.8|0
1651817160000|2022-05-06 06:06:00|14291.2|14276.2|14291.8|14276.8|14291.8|14276.8|14291.2|14276.2|0
1651817170000|2022-05-06 06:06:10|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|0
1651817190000|2022-05-06 06:06:30|14294|14279|14294|14279|14294|14279|14294|14279|0
1651817200000|2022-05-06 06:06:40|14292|14277|14292|14277|14292|14277|14292|14277|0
1651817220000|2022-05-06 06:07:00|14291.9|14276.9|14291.9|14276.9|14296.1|14276.9|14291.9|14271.1|0
1651817270000|2022-05-06 06:07:50|14291|14276|14290.6|14275.6|14291|14276|14290.6|14275.6|1
1651817280000|2022-05-06 06:08:00|14293.6|14268.6|14294.4|14269.4|14294.4|14269.4|14293.6|14268.6|0
1651817290000|2022-05-06 06:08:10|14294.6|14269.6|14294.6|14269.6|14294.6|14269.6|14294.6|14269.6|0
1651817340000|2022-05-06 06:09:00|14294.7|14269.7|14290.4|14275.4|14295.1|14275.4|14290.4|14269.7|0
1651817350000|2022-05-06 06:09:10|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|0
1651817370000|2022-05-06 06:09:30|14290.7|14275.7|14291.5|14276.5|14291.5|14276.5|14290.7|14275.7|1
1651817390000|2022-05-06 06:09:50|14291.7|14276.7|14298.2|14273.2|14298.2|14276.7|14291.7|14273.2|1
1651817400000|2022-05-06 06:10:00|14294.2|14279.2|14294.3|14279.3|14294.3|14279.3|14294.2|14279.2|0
1651817410000|2022-05-06 06:10:10|14295.1|14280.1|14298.4|14283.4|14298.4|14283.4|14295.1|14280.1|0
1651817430000|2022-05-06 06:10:30|14300.2|14285.2|14300.2|14285.2|14300.2|14285.2|14299.8|14284.8|1
1651817440000|2022-05-06 06:10:40|14299.8|14284.8|14299.8|14284.8|14299.8|14284.8|14299.8|14284.8|0
1651817450000|2022-05-06 06:10:50|14300.3|14285.3|14300.3|14285.3|14300.3|14285.3|14300.3|14285.3|0
1651817460000|2022-05-06 06:11:00|14299.9|14284.9|14300.7|14285.7|14300.7|14285.7|14299.9|14284.9|0
1651817470000|2022-05-06 06:11:10|14305.2|14290.2|14306.8|14291.8|14306.8|14291.8|14305.2|14290.2|1
1651817480000|2022-05-06 06:11:20|14310.1|14285.1|14308.8|14293.8|14310.1|14293.8|14307|14285.1|0
1651817490000|2022-05-06 06:11:30|14312|14297|14309.9|14294.9|14312|14297|14309.4|14294.4|0
1651817500000|2022-05-06 06:11:40|14309.3|14294.3|14309.8|14294.8|14312|14297|14309.3|14294.3|1
1651817520000|2022-05-06 06:12:00|14309.9|14294.9|14310.3|14295.3|14310.3|14295.3|14309.9|14294.9|0
1651817530000|2022-05-06 06:12:10|14309.9|14294.9|14305.9|14290.9|14309.9|14294.9|14305.9|14290.9|10
1651817540000|2022-05-06 06:12:20|14305.5|14290.5|14309.3|14284.3|14312.5|14291.2|14305.5|14275|0
1651817650000|2022-05-06 06:14:10|14308.1|14283.1|14308.1|14283.1|14308.1|14283.1|14308.1|14283.1|0
1651817820000|2022-05-06 06:17:00|14307.9|14282.9|14307.9|14282.9|14307.9|14282.9|14307.9|14282.9|0
1651817830000|2022-05-06 06:17:10|14312.3|14274.8|14312.3|14274.8|14312.3|14274.8|14312.3|14274.8|3
1651817850000|2022-05-06 06:17:30|14312.2|14274.7|14312.2|14274.7|14312.2|14274.7|14312.2|14274.7|0
1651818010000|2022-05-06 06:20:10|14312.6|14275.1|14312.2|14274.7|14312.6|14275.1|14312.2|14274.7|0
1651818020000|2022-05-06 06:20:20|14339.5|14314.5|14338.5|14313.5|14340.5|14315.5|14338.5|14313.5|31
1651818030000|2022-05-06 06:20:30|14338.4|14313.4|14332.6|14317.6|14338.4|14317.6|14332.6|14313.4|1
1651818040000|2022-05-06 06:20:40|14331.9|14316.9|14331.9|14316.9|14331.9|14316.9|14331.9|14316.9|2
1651818050000|2022-05-06 06:20:50|14331.2|14316.2|14329.6|14314.6|14336.5|14316.2|14328.3|14311.5|2
1651818060000|2022-05-06 06:21:00|14329.4|14314.4|14320.5|14283|14329.8|14314.4|14320.5|14283|1
1651818070000|2022-05-06 06:21:10|14318.4|14280.9|14316.9|14279.4|14318.4|14280.9|14316.9|14279.4|0
1651818080000|2022-05-06 06:21:20|14314.1|14276.6|14314.1|14276.6|14314.1|14276.6|14314.1|14276.6|0
1651818090000|2022-05-06 06:21:30|14313.8|14276.3|14314.9|14277.4|14314.9|14283.2|14306.3|14275.9|1
1651818100000|2022-05-06 06:21:40|14307.8|14282.8|14307.1|14282.1|14307.8|14282.8|14307.1|14282.1|0
1651818110000|2022-05-06 06:21:50|14301.2|14286.2|14301.7|14286.7|14301.7|14286.7|14300.7|14285.7|4
1651818120000|2022-05-06 06:22:00|14301.3|14286.3|14296.9|14281.9|14301.3|14286.3|14296.9|14281.9|1
1651818130000|2022-05-06 06:22:10|14296.5|14281.5|14298|14260.5|14298|14281.5|14296.5|14260.5|1
1651818140000|2022-05-06 06:22:20|14293.4|14255.9|14292.8|14255.3|14293.4|14255.9|14292.8|14255.3|0
1651818150000|2022-05-06 06:22:30|14291.8|14254.3|14288.3|14250.8|14291.8|14254.3|14288.3|14250.8|1
1651818170000|2022-05-06 06:22:50|14291.4|14253.9|14291.8|14254.3|14291.8|14254.3|14291.4|14253.9|0
1651818180000|2022-05-06 06:23:00|14291|14253.5|14291|14253.5|14291|14253.5|14291|14253.5|0
1651818210000|2022-05-06 06:23:30|14292.5|14255|14292.5|14255|14292.5|14255|14292.5|14255|1
1651818230000|2022-05-06 06:23:50|||||||||1
1651818240000|2022-05-06 06:24:00|14291.7|14254.2|14291.7|14254.2|14291.7|14254.2|14291.7|14254.2|0
1651818260000|2022-05-06 06:24:20|14293.9|14268.9|14295.4|14270.4|14295.4|14270.4|14293.9|14268.9|0
1651818270000|2022-05-06 06:24:30|14291.3|14276.3|14291.7|14276.7|14291.7|14276.7|14291.3|14276.3|2
1651818300000|2022-05-06 06:25:00|14291.6|14276.6|14295.5|14270.5|14296.8|14276.6|14291.6|14270.5|0
1651818360000|2022-05-06 06:26:00|14295.9|14270.9|14290.2|14275.2|14295.9|14275.2|14290.1|14270.9|0
1651818390000|2022-05-06 06:26:30|14294.6|14257.1|14294.6|14257.1|14294.6|14257.1|14294.6|14257.1|1
1651818410000|2022-05-06 06:26:50|14286.2|14248.7|14286.2|14248.7|14286.2|14248.7|14286.2|14248.7|0
1651818420000|2022-05-06 06:27:00|14285.8|14248.3|14285.8|14248.3|14285.8|14248.3|14285.8|14248.3|0
1651818480000|2022-05-06 06:28:00|14285.7|14248.2|14285.5|14248|14286.1|14248.6|14285.5|14248|1
1651818490000|2022-05-06 06:28:10|14270.8|14255.8|14270.8|14255.8|14270.8|14255.8|14270.8|14255.8|0
1651818510000|2022-05-06 06:28:30|14269.4|14254.4|14285.5|14248|14285.5|14254.4|14269.4|14248|0
1651818520000|2022-05-06 06:28:40|14285.6|14248.1|14279.3|14254.3|14285.6|14254.3|14279.3|14248.1|1
1651818530000|2022-05-06 06:28:50|14278.9|14253.9|14279|14254|14279|14254|14278.9|14253.9|0
1651818540000|2022-05-06 06:29:00|14278.6|14253.6|14278.2|14253.2|14278.6|14253.6|14278.2|14253.2|0
1651818550000|2022-05-06 06:29:10|14278.6|14253.6|14278.6|14253.6|14278.6|14253.6|14278.6|14253.6|0
1651818560000|2022-05-06 06:29:20|14277.9|14252.9|14277.5|14252.5|14277.9|14252.9|14277.5|14252.5|1
1651818580000|2022-05-06 06:29:40|14277.6|14252.6|14277.6|14252.6|14277.6|14252.6|14277.6|14252.6|0
1651818590000|2022-05-06 06:29:50|14287.4|14272.4|14293.5|14268.5|14293.6|14272.9|14287.4|14268.5|9
1651818600000|2022-05-06 06:30:00|14293.6|14268.6|14293.6|14268.6|14293.6|14268.6|14293.5|14268.5|2
1651818610000|2022-05-06 06:30:10|14294.4|14269.4|14285.6|14270.6|14294.4|14270.6|14285.6|14269.3|2
1651818620000|2022-05-06 06:30:20|14284.2|14269.2|14284.2|14269.2|14284.2|14269.2|14284.2|14269.2|1
1651818630000|2022-05-06 06:30:30|14282.2|14267.2|14282.2|14267.2|14282.2|14267.2|14282.2|14267.2|0
1651818640000|2022-05-06 06:30:40|14276|14261|14276.3|14261.3|14276.3|14261.3|14276|14261|1
1651818650000|2022-05-06 06:30:50|14284.5|14247|14284.5|14247|14284.5|14247|14284.5|14247|0
1651818670000|2022-05-06 06:31:10|14277.1|14262.1|14293.2|14255.7|14293.2|14262.1|14277.1|14255.7|0
1651818690000|2022-05-06 06:31:30|14285.8|14270.8|14285|14270|14285.8|14270.8|14285|14270|0
1651818700000|2022-05-06 06:31:40|14288|14273|14288|14273|14288|14273|14288|14273|2
1651818710000|2022-05-06 06:31:50|14291.8|14276.8|14291.4|14276.4|14291.8|14276.8|14291.4|14276.4|0
1651818730000|2022-05-06 06:32:10|14289.6|14274.6|14289.2|14274.2|14289.6|14274.6|14289.2|14274.2|0
1651818740000|2022-05-06 06:32:20|14291.1|14276.1|14293.8|14278.8|14293.8|14278.8|14291.1|14276.1|0
1651818750000|2022-05-06 06:32:30|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|0
1651818790000|2022-05-06 06:33:10|14299.4|14274.4|14295.3|14280.3|14299.8|14280.3|14295.3|14274.4|1
1651818810000|2022-05-06 06:33:30|14295.5|14280.5|14297|14282|14297|14282|14295.5|14280.5|0
1651818820000|2022-05-06 06:33:40|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|0
1651818830000|2022-05-06 06:33:50|14295.3|14280.3|14302.5|14265|14302.5|14280.9|14295.3|14265|3
1651818850000|2022-05-06 06:34:10|14302.1|14264.6|14302.1|14264.6|14302.1|14264.6|14302.1|14264.6|0
1651818870000|2022-05-06 06:34:30|14302|14264.5|14301.6|14264.1|14302|14264.5|14301.6|14264.1|1
1651818880000|2022-05-06 06:34:40|14305.5|14268|14305.5|14268|14305.5|14268|14305.5|14268|0
1651818900000|2022-05-06 06:35:00|14305|14267.5|14305.4|14267.9|14305.4|14267.9|14305|14267.5|0
1651818910000|2022-05-06 06:35:10|14305.5|14268|14305.5|14268|14305.5|14268|14305.5|14268|0
1651818960000|2022-05-06 06:36:00|14303.7|14266.2|14299.4|14261.9|14303.7|14266.2|14299.4|14261.9|0
1651819030000|2022-05-06 06:37:10|14300.2|14262.7|14300.2|14262.7|14300.2|14262.7|14300.2|14262.7|0
1651819040000|2022-05-06 06:37:20|14295.7|14258.2|14293.3|14255.8|14295.7|14258.2|14292.8|14255.3|0
1651819050000|2022-05-06 06:37:30|14292.9|14255.4|14295.9|14258.4|14295.9|14258.4|14292.8|14255.3|0
1651819060000|2022-05-06 06:37:40|14296|14258.5|14296|14258.5|14296|14258.5|14296|14258.5|0
1651819080000|2022-05-06 06:38:00|14296.1|14258.6|14295|14257.5|14296.1|14258.6|14295|14257.5|0
1651819090000|2022-05-06 06:38:10|14295.1|14257.6|14295.9|14258.4|14295.9|14258.4|14295.1|14257.6|0
1651819110000|2022-05-06 06:38:30|14295.8|14258.3|14296|14258.5|14296|14258.5|14295.8|14258.3|1
1651819120000|2022-05-06 06:38:40|14294.9|14257.4|14294.9|14257.4|14294.9|14257.4|14294.9|14257.4|0
1651819130000|2022-05-06 06:38:50|14293.9|14256.4|14289.8|14252.3|14293.9|14256.4|14289.8|14252.3|0
1651819140000|2022-05-06 06:39:00|14291.3|14253.8|14292.1|14254.6|14292.1|14254.6|14288.6|14251.1|0
1651819150000|2022-05-06 06:39:10|14294|14256.5|14294|14256.5|14294|14256.5|14294|14256.5|0
1651819160000|2022-05-06 06:39:20|14288.6|14251.1|14287.5|14250|14288.6|14251.1|14287.5|14250|0
1651819170000|2022-05-06 06:39:30|14286.3|14248.8|14286.3|14248.8|14286.3|14248.8|14286.3|14248.8|0
1651819180000|2022-05-06 06:39:40|14285.6|14248.1|14285.6|14248.1|14285.6|14248.1|14285.6|14248.1|0
1651819190000|2022-05-06 06:39:50|14278.4|14253.4|14277.6|14252.6|14278.4|14253.4|14277.6|14252.6|0
1651819210000|2022-05-06 06:40:10|14277.7|14252.7|14277.7|14252.7|14277.7|14252.7|14277.7|14252.7|0
1651819230000|2022-05-06 06:40:30|14276.6|14251.6|14269.6|14254.6|14276.6|14255.8|14269.6|14251.6|1
1651819240000|2022-05-06 06:40:40|14268.9|14253.9|14266.8|14241.8|14270.4|14253.9|14266.8|14241.8|1
1651819250000|2022-05-06 06:40:50|14261.4|14246.4|14261.4|14246.4|14261.4|14246.4|14261.4|14246.4|0
1651819260000|2022-05-06 06:41:00|14261.3|14246.3|14267.2|14242.2|14268.6|14246.4|14261.3|14242.2|7
1651819270000|2022-05-06 06:41:10|14267.6|14242.6|14266.9|14241.9|14268.3|14253.3|14266.7|14241.7|1
1651819280000|2022-05-06 06:41:20|14266.7|14241.7|14266.7|14241.7|14266.7|14241.7|14266.7|14241.7|2
1651819290000|2022-05-06 06:41:30|14268.4|14253.4|14266.7|14241.7|14268.4|14253.4|14266.7|14241.7|2
1651819300000|2022-05-06 06:41:40|14266.3|14241.3|14266.7|14241.7|14266.7|14241.7|14266.3|14241.3|2
1651819310000|2022-05-06 06:41:50|14268.3|14253.3|14266.7|14241.7|14268.3|14253.3|14266.6|14241.6|4
1651819320000|2022-05-06 06:42:00|14266.8|14241.8|14268|14253|14268|14253|14266.8|14241.8|1
1651819330000|2022-05-06 06:42:10|14267.9|14252.9|14284.4|14259.4|14284.4|14259.4|14267.9|14252.9|11
1651819340000|2022-05-06 06:42:20|14284.7|14259.7|14295|14257.5|14295|14263.3|14284.7|14257.5|0
1651819360000|2022-05-06 06:42:40|14296.1|14258.6|14296.1|14258.6|14296.1|14258.6|14296.1|14258.6|0
1651819370000|2022-05-06 06:42:50|14295|14257.5|14292.2|14254.7|14295|14257.5|14292.2|14254.7|0
1651819380000|2022-05-06 06:43:00|14277.1|14262.1|14293.4|14255.9|14293.4|14262.1|14277.1|14253.4|1
1651819390000|2022-05-06 06:43:10|14293.7|14256.2|14293.7|14256.2|14293.7|14256.2|14293.7|14256.2|0
1651819400000|2022-05-06 06:43:20|14292.5|14255|14285.1|14260.1|14292.5|14260.1|14285.1|14254.2|0
1651819440000|2022-05-06 06:44:00|14285|14260|14285|14260|14285|14260|14285|14260|0
1651819460000|2022-05-06 06:44:20|14290.5|14253|14289.7|14252.2|14290.5|14253|14289.7|14252.2|0
1651819560000|2022-05-06 06:46:00|14289.8|14252.3|14289.1|14251.6|14289.8|14252.3|14289.1|14251.6|0
1651819570000|2022-05-06 06:46:10|14289|14251.5|14289|14251.5|14289|14251.5|14289|14251.5|0
1651819590000|2022-05-06 06:46:30|||||||||1
1651819600000|2022-05-06 06:46:40|14289.2|14251.7|14289.2|14251.7|14289.2|14251.7|14289.2|14251.7|0
1651819620000|2022-05-06 06:47:00|14289.1|14251.6|14289.1|14251.6|14289.1|14251.6|14289.1|14251.6|0
1651819630000|2022-05-06 06:47:10|14284.3|14246.8|14284.3|14246.8|14284.3|14246.8|14284.3|14246.8|2
1651819740000|2022-05-06 06:49:00|14283.5|14246|14284.2|14246.7|14284.2|14246.7|14283.5|14246|0
1651819860000|2022-05-06 06:51:00|14286.9|14249.4|14287.7|14250.2|14287.7|14250.2|14286.9|14249.4|0
1651819890000|2022-05-06 06:51:30|14287.6|14250.1|14287.6|14250.1|14287.6|14250.1|14287.6|14250.1|0
1651820130000|2022-05-06 06:55:30|14287.5|14250|14287.5|14250|14287.5|14250|14287.5|14250|0
1651820200000|2022-05-06 06:56:40|14282.4|14257.4|14282.4|14257.4|14282.4|14257.4|14282.4|14257.4|0
1651820210000|2022-05-06 06:56:50|14283.6|14258.6|14283.6|14258.6|14283.6|14258.6|14283.6|14258.6|0
1651820220000|2022-05-06 06:57:00|14277.8|14262.8|14277.8|14262.8|14277.8|14262.8|14277.8|14262.8|0
1651820230000|2022-05-06 06:57:10|14277.4|14262.4|14277.4|14262.4|14277.4|14262.4|14277.4|14262.4|0
1651820240000|2022-05-06 06:57:20|14276.2|14261.2|14276.2|14261.2|14276.2|14261.2|14276.2|14261.2|0
1651820280000|2022-05-06 06:58:00|14275.5|14260.5|14273.5|14258.5|14275.5|14260.5|14273.5|14258.5|0
1651820290000|2022-05-06 06:58:10|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|2
1651820310000|2022-05-06 06:58:30|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|14275.4|14260.4|1
1651820340000|2022-05-06 06:59:00|14275.1|14260.1|14273.9|14258.9|14275.1|14260.1|14273.9|14258.9|0
1651820370000|2022-05-06 06:59:30|14273.8|14258.8|14273.8|14258.8|14273.8|14258.8|14273.8|14258.8|0
1651820400000|2022-05-06 07:00:00|14269.9|14254.9|14269.1|14254.1|14269.9|14254.9|14269.1|14254.1|2
1651820410000|2022-05-06 07:00:10|14268|14253|14268|14253|14268|14253|14268|14253|8
1651820420000|2022-05-06 07:00:20|14268.4|14253.4|14268.4|14253.4|14268.4|14253.4|14268.4|14253.4|2
1651820460000|2022-05-06 07:01:00|14271.5|14256.5|14271.8|14256.8|14274.2|14259.2|14270.4|14255.4|7
1651820470000|2022-05-06 07:01:10|14274.1|14259.1|14272.6|14257.6|14274.1|14259.1|14272.6|14257.6|0
1651820480000|2022-05-06 07:01:20|14273.7|14258.7|14273.7|14258.7|14273.7|14258.7|14273.7|14258.7|0
1651820510000|2022-05-06 07:01:50|14274.5|14259.5|14274.1|14259.1|14274.5|14259.5|14274.1|14259.1|0
1651820520000|2022-05-06 07:02:00|14274.9|14259.9|14272.9|14257.9|14274.9|14259.9|14269.1|14254.1|1
1651820580000|2022-05-06 07:03:00|14273.7|14258.7|14275.2|14260.2|14275.6|14260.6|14273.7|14258.7|1
1651820590000|2022-05-06 07:03:10|14275.6|14260.6|14275.6|14260.6|14275.6|14260.6|14275.2|14260.2|0
1651820610000|2022-05-06 07:03:30|14270.6|14255.6|14270.6|14255.6|14270.6|14255.6|14270.6|14255.6|1
1651820640000|2022-05-06 07:04:00|14270.1|14255.1|14270.1|14255.1|14270.1|14255.1|14270.1|14255.1|0
1651820650000|2022-05-06 07:04:10|14269.2|14254.2|14268.8|14253.8|14269.2|14254.2|14267.2|14252.2|2
1651820700000|2022-05-06 07:05:00|14268.7|14253.7|14268.4|14253.4|14268.7|14253.7|14268.4|14253.4|0
1651820730000|2022-05-06 07:05:30|14268.3|14253.3|14268.3|14253.3|14268.3|14253.3|14268.3|14253.3|0
1651820750000|2022-05-06 07:05:50|14274.9|14259.9|14274.9|14259.9|14274.9|14259.9|14274.9|14259.9|1
1651820760000|2022-05-06 07:06:00|14275.6|14260.6|14275.6|14260.6|14275.6|14260.6|14275.6|14260.6|0
1651820780000|2022-05-06 07:06:20|14276.4|14261.4|14276.4|14261.4|14276.4|14261.4|14276.4|14261.4|0
1651820800000|2022-05-06 07:06:40|14277.2|14262.2|14277.2|14262.2|14277.2|14262.2|14277.2|14262.2|0
1651820810000|2022-05-06 07:06:50|||||||||1
1651820830000|2022-05-06 07:07:10|14277.1|14262.1|14277.1|14262.1|14277.1|14262.1|14277.1|14262.1|1
1651820880000|2022-05-06 07:08:00|14276.7|14261.7|14277.1|14262.1|14277.1|14262.1|14276.4|14261.4|4
1651820890000|2022-05-06 07:08:10|||||||||1
1651820950000|2022-05-06 07:09:10|||||||||1
1651821000000|2022-05-06 07:10:00|14276.7|14261.7|14276.7|14261.7|14276.7|14261.7|14276.7|14261.7|2
1651821010000|2022-05-06 07:10:10|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|1
1651821030000|2022-05-06 07:10:30|14276.8|14261.8|14274.4|14259.4|14276.8|14261.8|14274.4|14259.4|2
1651821040000|2022-05-06 07:10:40|14274.8|14259.8|14274|14259|14274.8|14259.8|14274|14259|0
1651821080000|2022-05-06 07:11:20|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|14275.5|14260.5|0
1651821090000|2022-05-06 07:11:30|14288.2|14263.2|14288.2|14263.2|14288.2|14263.2|14288.2|14263.2|9
1651821100000|2022-05-06 07:11:40|14288.1|14263.1|14288.1|14263.1|14288.1|14263.1|14288.1|14263.1|0
1651821110000|2022-05-06 07:11:50|14278.7|14263.7|14277.5|14262.5|14278.7|14263.7|14277.5|14262.5|0
1651821130000|2022-05-06 07:12:10|14288.2|14263.2|14278.7|14263.7|14288.2|14264.7|14278.7|14263.2|1
1651821140000|2022-05-06 07:12:20|14277.4|14262.4|14288.1|14263.1|14294.7|14263.1|14277.4|14257.2|1
1651821150000|2022-05-06 07:12:30|14288|14263|14279.6|14264.6|14288|14264.6|14279.6|14263|0
1651821160000|2022-05-06 07:12:40|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|0
1651821180000|2022-05-06 07:13:00|14288|14263|14288|14263|14288|14263|14288|14263|1
1651821190000|2022-05-06 07:13:10|14280.3|14265.3|14279.3|14264.3|14294.8|14265.5|14279.3|14257.3|0
1651821280000|2022-05-06 07:14:40|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|14278.5|14263.5|0
1651821300000|2022-05-06 07:15:00|14278.1|14263.1|14277.3|14262.3|14278.1|14263.1|14277.3|14262.3|0
1651821360000|2022-05-06 07:16:00|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|0
1651821370000|2022-05-06 07:16:10|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|0
1651821400000|2022-05-06 07:16:40|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|14276.9|14261.9|0
1651821420000|2022-05-06 07:17:00|14277.3|14262.3|14276.9|14261.9|14277.3|14262.3|14276.9|14261.9|0
1651821450000|2022-05-06 07:17:30|14276.5|14261.5|14276.3|14261.3|14276.5|14261.5|14276.3|14261.3|0
1651821480000|2022-05-06 07:18:00|14275.9|14260.9|14275.9|14260.9|14275.9|14260.9|14275.9|14260.9|0
1651821520000|2022-05-06 07:18:40|14277.4|14262.4|14278.5|14263.5|14278.5|14263.5|14277.4|14262.4|3
1651821540000|2022-05-06 07:19:00|14278.1|14263.1|14277.7|14262.7|14278.1|14263.1|14277.7|14262.7|0
1651821610000|2022-05-06 07:20:10|14275.8|14260.8|14273.9|14258.9|14275.8|14260.8|14273.9|14258.9|1
1651821630000|2022-05-06 07:20:30|14273.8|14258.8|14284.6|14259.6|14284.6|14259.6|14273.8|14258.8|9
1651821660000|2022-05-06 07:21:00|14286.7|14261.7|14295.6|14258.1|14295.6|14261.7|14286.7|14258.1|0
1651821670000|2022-05-06 07:21:10|14296.3|14258.8|14296.3|14258.8|14296.3|14258.8|14296.3|14258.8|0
1651821690000|2022-05-06 07:21:30|14296.4|14258.9|14292.1|14267.1|14296.4|14267.1|14292.1|14258.9|0
1651821700000|2022-05-06 07:21:40|14292.6|14267.6|14292.6|14267.6|14292.6|14267.6|14292.6|14267.6|0
1651821720000|2022-05-06 07:22:00|14292.7|14267.7|14293|14268|14293|14268|14292.7|14267.7|0
1651821740000|2022-05-06 07:22:20|14293.5|14268.5|14289|14274|14293.7|14274|14288.9|14268.5|1
1651821750000|2022-05-06 07:22:30|14293.5|14268.5|14288.9|14273.9|14293.6|14274|14288.9|14268.5|1
1651821760000|2022-05-06 07:22:40|14289|14274|14289|14274|14289|14274|14289|14274|1
1651821770000|2022-05-06 07:22:50|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|0
1651821780000|2022-05-06 07:23:00|14287.1|14272.1|14286.1|14271.1|14287.1|14272.1|14286.1|14271.1|0
1651821790000|2022-05-06 07:23:10|14286.6|14271.6|14286.6|14271.6|14286.6|14271.6|14286.6|14271.6|0
1651821810000|2022-05-06 07:23:30|14286.8|14271.8|14286.8|14271.8|14286.8|14271.8|14286.8|14271.8|0
1651821830000|2022-05-06 07:23:50|14287.2|14272.2|14287.5|14272.5|14287.5|14272.5|14287.2|14272.2|0
1651821840000|2022-05-06 07:24:00|14288.2|14273.2|14287|14272|14288.2|14273.2|14287|14272|0
1651821850000|2022-05-06 07:24:10|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|0
1651821900000|2022-05-06 07:25:00|14288.3|14273.3|14287.9|14272.9|14288.3|14273.3|14287.9|14272.9|0
1651821960000|2022-05-06 07:26:00|14287.5|14272.5|14284.3|14269.3|14287.5|14272.5|14283.1|14268.1|1
1651821970000|2022-05-06 07:26:10|14283.2|14268.2|14284.3|14269.3|14284.3|14269.3|14282.6|14267.6|0
1651821990000|2022-05-06 07:26:30|14284.7|14269.7|14284.7|14269.7|14284.7|14269.7|14284.7|14269.7|0
1651822020000|2022-05-06 07:27:00|14285.1|14270.1|14284.3|14269.3|14285.1|14270.1|14284.3|14269.3|0
1651822030000|2022-05-06 07:27:10|14279.3|14264.3|14279.3|14264.3|14279.3|14264.3|14279.3|14264.3|1
1651822050000|2022-05-06 07:27:30|14277|14262|14276.6|14261.6|14277|14262|14276.2|14261.2|5
1651822060000|2022-05-06 07:27:40|14278.6|14263.6|14278.6|14263.6|14278.6|14263.6|14278.6|14263.6|0
1651822080000|2022-05-06 07:28:00|14277.5|14262.5|14276.8|14261.8|14278.2|14263.2|14276.8|14261.8|0
1651822090000|2022-05-06 07:28:10|14276.3|14261.3|14271.3|14256.3|14276.3|14261.3|14271.3|14256.3|2
1651822110000|2022-05-06 07:28:30|14271.5|14256.5|14271.5|14256.5|14271.5|14256.5|14271.5|14256.5|0
1651822120000|2022-05-06 07:28:40|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|0
1651822140000|2022-05-06 07:29:00|14286.1|14248.6|14279.9|14254.9|14286.1|14254.9|14279.1|14248.6|0
1651822150000|2022-05-06 07:29:10|14279.1|14254.1|14272.6|14257.6|14279.1|14257.6|14272.6|14254.1|0
1651822170000|2022-05-06 07:29:30|14272.7|14257.7|14272.7|14257.7|14272.7|14257.7|14272.7|14257.7|0
1651822200000|2022-05-06 07:30:00|14273.1|14258.1|14272.3|14257.3|14273.1|14258.1|14271.9|14256.9|0
1651822210000|2022-05-06 07:30:10|14268|14253|14272.3|14257.3|14272.3|14257.3|14268|14253|0
1651822220000|2022-05-06 07:30:20|14267.9|14252.9|14267.9|14252.9|14267.9|14252.9|14267.9|14252.9|1
1651822240000|2022-05-06 07:30:40|14271|14256|14273.7|14258.7|14273.7|14258.7|14271|14256|0
1651822250000|2022-05-06 07:30:50|14267.9|14252.9|14276.7|14261.7|14276.7|14261.7|14267.9|14252.9|1
1651822260000|2022-05-06 07:31:00|14276.9|14261.9|14269.7|14254.7|14285.9|14261.9|14269.7|14254.7|3
1651822270000|2022-05-06 07:31:10|14279.8|14254.8|14284.1|14259.1|14284.1|14259.1|14273.3|14254.8|0
1651822280000|2022-05-06 07:31:20|14273.3|14258.3|14268.9|14253.9|14280.5|14258.3|14268.9|14253.9|0
1651822300000|2022-05-06 07:31:40|14267.4|14252.4|14267.4|14252.4|14267.4|14252.4|14267.4|14252.4|0
1651822320000|2022-05-06 07:32:00|14267|14252|14267|14252|14267|14252|14267|14252|0
1651822330000|2022-05-06 07:32:10|||||||||1
1651822350000|2022-05-06 07:32:30|14268.5|14253.5|14268.5|14253.5|14268.5|14253.5|14268.5|14253.5|0
1651822380000|2022-05-06 07:33:00|14268.1|14253.1|14268.1|14253.1|14268.1|14253.1|14268.1|14253.1|0
1651822430000|2022-05-06 07:33:50|||||||||5
1651822440000|2022-05-06 07:34:00|14267.7|14252.7|14267.7|14252.7|14267.7|14252.7|14267.7|14252.7|4
1651822470000|2022-05-06 07:34:30|14267.6|14252.6|14267.6|14252.6|14267.6|14252.6|14267.6|14252.6|1
1651822490000|2022-05-06 07:34:50|||||||||1
1651822500000|2022-05-06 07:35:00|14277.9|14252.9|14272.2|14257.2|14277.9|14257.2|14272.2|14252.9|2
1651822560000|2022-05-06 07:36:00|14272.5|14257.5|14271.5|14256.5|14272.5|14257.5|14271.5|14256.5|0
1651822570000|2022-05-06 07:36:10|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|14271.4|14256.4|1
1651822590000|2022-05-06 07:36:30|14271.9|14256.9|14271.9|14256.9|14271.9|14256.9|14271.9|14256.9|0
1651822600000|2022-05-06 07:36:40|14272.3|14257.3|14272.2|14257.2|14272.3|14257.3|14272.2|14257.2|0
1651822610000|2022-05-06 07:36:50|14271.5|14256.5|14271.1|14256.1|14271.5|14256.5|14271.1|14256.1|0
1651822620000|2022-05-06 07:37:00|14271.5|14256.5|14271.1|14256.1|14271.5|14256.5|14271.1|14256.1|0
1651822630000|2022-05-06 07:37:10|14270.3|14255.3|14270.3|14255.3|14270.3|14255.3|14270.3|14255.3|0
1651822680000|2022-05-06 07:38:00|14269.9|14254.9|14269.9|14254.9|14269.9|14254.9|14269.9|14254.9|0
1651822690000|2022-05-06 07:38:10|14270|14255|14270.3|14255.3|14270.4|14255.4|14270|14255|1
1651822730000|2022-05-06 07:38:50|14265.3|14250.3|14265.3|14250.3|14265.3|14250.3|14265.3|14250.3|7
1651822740000|2022-05-06 07:39:00|14264.5|14249.5|14264.5|14249.5|14264.5|14249.5|14264.5|14249.5|0
1651822760000|2022-05-06 07:39:20|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|14264.9|14249.9|0
1651822770000|2022-05-06 07:39:30|14265.5|14250.5|14265.5|14250.5|14265.5|14250.5|14265.5|14250.5|1
1651822780000|2022-05-06 07:39:40|14266.9|14251.9|14266.9|14251.9|14266.9|14251.9|14266.9|14251.9|25
1651822790000|2022-05-06 07:39:50|14267.3|14252.3|14266.2|14251.2|14267.3|14252.3|14266.2|14251.2|0
1651822800000|2022-05-06 07:40:00|14267|14252|14266.2|14251.2|14267|14252|14266.2|14251.2|0
1651822810000|2022-05-06 07:40:10|14266.1|14251.1|14266.1|14251.1|14266.1|14251.1|14266.1|14251.1|3
1651822860000|2022-05-06 07:41:00|14266.9|14251.9|14266.4|14251.4|14266.9|14251.9|14266.4|14251.4|0
1651822880000|2022-05-06 07:41:20|14266.7|14251.7|14266.7|14251.7|14266.7|14251.7|14266.7|14251.7|1
1651822920000|2022-05-06 07:42:00|14266.3|14251.3|14266.3|14251.3|14266.3|14251.3|14266.3|14251.3|0
1651822930000|2022-05-06 07:42:10|||||||||4
1651822940000|2022-05-06 07:42:20|||||||||5
1651822980000|2022-05-06 07:43:00|14267.7|14252.7|14267.4|14252.4|14267.7|14252.7|14267.4|14252.4|3
1651823010000|2022-05-06 07:43:30|14267.3|14252.3|14267.3|14252.3|14267.3|14252.3|14267.3|14252.3|0
1651823020000|2022-05-06 07:43:40|14267.1|14252.1|14267.1|14252.1|14267.1|14252.1|14267.1|14252.1|0
1651823040000|2022-05-06 07:44:00|14267.5|14252.5|14267.1|14252.1|14267.5|14252.5|14267.1|14252.1|0
1651823070000|2022-05-06 07:44:30|14266.4|14251.4|14266.4|14251.4|14266.4|14251.4|14266.4|14251.4|0
1651823080000|2022-05-06 07:44:40|14265.6|14250.6|14265.6|14250.6|14265.6|14250.6|14265.6|14250.6|0
1651823090000|2022-05-06 07:44:50|14266|14251|14266|14251|14266|14251|14266|14251|1
1651823110000|2022-05-06 07:45:10|14265.9|14250.9|14265.9|14250.9|14265.9|14250.9|14265.9|14250.9|0
1651823190000|2022-05-06 07:46:30|14267.3|14252.3|14267.3|14252.3|14267.3|14252.3|14267.3|14252.3|1
1651823200000|2022-05-06 07:46:40|14265.1|14250.1|14265.1|14250.1|14265.1|14250.1|14265.1|14250.1|0
1651823210000|2022-05-06 07:46:50|14264.4|14249.4|14265.7|14250.7|14265.7|14250.7|14264.1|14249.1|1
1651823220000|2022-05-06 07:47:00|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|0
1651823230000|2022-05-06 07:47:10|14264.2|14249.2|14264.2|14249.2|14264.2|14249.2|14264.2|14249.2|4
1651823240000|2022-05-06 07:47:20|||||||||1
1651823250000|2022-05-06 07:47:30|||||||||1
1651823260000|2022-05-06 07:47:40|14264.1|14249.1|14263.4|14248.4|14264.1|14249.1|14263.4|14248.4|0
1651823280000|2022-05-06 07:48:00|14263|14248|14263|14248|14263|14248|14263|14248|0
1651823340000|2022-05-06 07:49:00|14263.3|14248.3|14262.6|14247.6|14263.3|14248.3|14262.6|14247.6|2
1651823400000|2022-05-06 07:50:00|14263.3|14248.3|14262.9|14247.9|14263.3|14248.3|14262.9|14247.9|0
1651823420000|2022-05-06 07:50:20|14262.2|14247.2|14262.2|14247.2|14262.2|14247.2|14262.2|14247.2|1
1651823430000|2022-05-06 07:50:30|14262|14247|14262|14247|14262|14247|14262|14247|0
1651823440000|2022-05-06 07:50:40|14261.3|14246.3|14261.3|14246.3|14261.3|14246.3|14261.3|14246.3|3
1651823450000|2022-05-06 07:50:50|||||||||2
1651823460000|2022-05-06 07:51:00|14262.8|14247.8|14261.3|14246.3|14262.8|14247.8|14261.3|14246.3|5
1651823470000|2022-05-06 07:51:10|||||||||5
1651823490000|2022-05-06 07:51:30|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|14261.2|14246.2|0
1651823520000|2022-05-06 07:52:00|||||||||1
1651823540000|2022-05-06 07:52:20|14263.5|14248.5|14262.7|14247.7|14263.5|14248.5|14262.7|14247.7|4
1651823560000|2022-05-06 07:52:40|14262.8|14247.8|14262.8|14247.8|14262.8|14247.8|14262.8|14247.8|0
1651823610000|2022-05-06 07:53:30|14263.2|14248.2|14266|14251|14266|14251|14263.2|14248.2|1
1651823620000|2022-05-06 07:53:40|14265.9|14250.9|14264.7|14249.7|14265.9|14250.9|14264.7|14249.7|0
1651823640000|2022-05-06 07:54:00|14267|14252|14273.1|14258.1|14273.1|14258.1|14267|14252|2
1651823650000|2022-05-06 07:54:10|14273.5|14258.5|14271.3|14256.3|14273.5|14258.5|14271.3|14256.3|4
1651823660000|2022-05-06 07:54:20|14273.2|14258.2|14274.2|14259.2|14274.2|14259.2|14273.2|14258.2|0
1651823700000|2022-05-06 07:55:00|14274.7|14259.7|14280.7|14265.7|14280.7|14265.7|14274.7|14259.7|1
1651823710000|2022-05-06 07:55:10|14281.6|14266.6|14281.6|14266.6|14281.6|14266.6|14281.6|14266.6|3
1651823730000|2022-05-06 07:55:30|14274.5|14259.5|14274.5|14259.5|14274.5|14259.5|14274.5|14259.5|1
1651823740000|2022-05-06 07:55:40|14273.7|14248.7|14273.7|14248.7|14273.7|14248.7|14273.7|14248.7|0
1651823760000|2022-05-06 07:56:00|14272.5|14247.5|14265.8|14250.8|14272.5|14250.8|14265.8|14246.3|0
1651823770000|2022-05-06 07:56:10|14265.9|14250.9|14265.9|14250.9|14265.9|14250.9|14265.9|14250.9|0
1651823780000|2022-05-06 07:56:20|14272.2|14257.2|14263|14248|14272.2|14257.2|14263|14248|1
1651823790000|2022-05-06 07:56:30|14261.1|14246.1|14261.1|14246.1|14261.1|14246.1|14261.1|14246.1|0
1651823820000|2022-05-06 07:57:00|14260.7|14245.7|14260.6|14245.6|14260.7|14245.7|14260.6|14245.6|0
1651823830000|2022-05-06 07:57:10|14261|14246|14261|14246|14261|14246|14261|14246|4
1651823850000|2022-05-06 07:57:30|14261.1|14246.1|14261.1|14246.1|14261.1|14246.1|14261.1|14246.1|0
1651823910000|2022-05-06 07:58:30|14261|14246|14261|14246|14261|14246|14261|14246|1
1651823960000|2022-05-06 07:59:20|14262.9|14247.9|14260.9|14245.9|14262.9|14247.9|14260.9|14245.9|9
1651823970000|2022-05-06 07:59:30|14260.6|14245.6|14260.6|14245.6|14260.6|14245.6|14260.6|14245.6|0
1651823980000|2022-05-06 07:59:40|14260.5|14245.5|14260.5|14245.5|14260.5|14245.5|14260.5|14245.5|0
1651824000000|2022-05-06 08:00:00|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|14259.7|14244.7|0
1651824010000|2022-05-06 08:00:10|14260.1|14245.1|14259.7|14244.7|14260.1|14245.1|14259.7|14244.7|0
1651824020000|2022-05-06 08:00:20|14262|14247|14262.1|14247.1|14262.1|14247.1|14261.2|14246.2|3
1651824030000|2022-05-06 08:00:30|14262.5|14247.5|14262.1|14247.1|14262.5|14247.5|14262.1|14247.1|14
1651824040000|2022-05-06 08:00:40|14261|14246|14260.8|14245.8|14262.8|14247.8|14260.5|14245.5|3
1651824050000|2022-05-06 08:00:50|14262.5|14247.5|14265.9|14250.9|14265.9|14250.9|14262.5|14247.5|4
1651824060000|2022-05-06 08:01:00|14264.4|14249.4|14264.4|14249.4|14264.4|14249.4|14264.4|14249.4|0
1651824070000|2022-05-06 08:01:10|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|14264.3|14249.3|0
1651824080000|2022-05-06 08:01:20|14270.8|14245.8|14264.3|14249.3|14270.8|14249.3|14264.3|14245.8|2
1651824090000|2022-05-06 08:01:30|14263.3|14248.3|14263.3|14248.3|14263.3|14248.3|14263.3|14248.3|2
1651824100000|2022-05-06 08:01:40|14262.8|14247.8|14262.8|14247.8|14268.3|14253.3|14262.8|14247.8|0
1651824110000|2022-05-06 08:01:50|14262.4|14247.4|14262.8|14247.8|14262.8|14247.8|14262.4|14247.4|2
1651824120000|2022-05-06 08:02:00|14262.4|14247.4|14262.8|14247.8|14262.8|14247.8|14262.4|14247.4|3
1651824130000|2022-05-06 08:02:10|14262.4|14247.4|14262|14247|14262.8|14247.8|14262|14247|3
1651824140000|2022-05-06 08:02:20|14262.8|14247.8|14262.8|14247.8|14262.8|14247.8|14262.8|14247.8|1
1651824150000|2022-05-06 08:02:30|14262.7|14247.7|14260.4|14245.4|14262.7|14247.7|14260.4|14245.4|2
1651824160000|2022-05-06 08:02:40|14260.8|14245.8|14260.8|14245.8|14260.8|14245.8|14260.8|14245.8|3
1651824180000|2022-05-06 08:03:00|14260.9|14245.9|14262.1|14247.1|14262.1|14247.1|14260.9|14245.9|3
1651824190000|2022-05-06 08:03:10|14263.4|14248.4|14263.7|14248.7|14263.7|14248.7|14263.4|14248.4|8
1651824200000|2022-05-06 08:03:20|14264.1|14249.1|14264.5|14249.5|14264.5|14249.5|14264.1|14249.1|5
1651824210000|2022-05-06 08:03:30|14268.7|14253.7|14269.5|14254.5|14269.5|14254.5|14268.7|14253.7|9
1651824220000|2022-05-06 08:03:40|14269.4|14254.4|14269.4|14254.4|14269.4|14254.4|14269.4|14254.4|0
1651824230000|2022-05-06 08:03:50|14266|14251|14269.4|14254.4|14269.4|14254.4|14266|14251|1
1651824250000|2022-05-06 08:04:10|14270.2|14255.2|14265.6|14250.6|14270.2|14255.2|14265.6|14250.6|4
1651824260000|2022-05-06 08:04:20|14269.5|14254.5|14263.7|14248.7|14269.5|14254.5|14262.5|14247.5|4
1651824270000|2022-05-06 08:04:30|14262.9|14247.9|14268.4|14253.4|14269.2|14254.2|14262.9|14247.9|4
1651824280000|2022-05-06 08:04:40|14265.7|14250.7|14265|14250|14268.4|14253.4|14265|14250|2
1651824290000|2022-05-06 08:04:50|14264.4|14249.4|14260.6|14245.6|14264.4|14249.4|14260.6|14245.6|2
1651824310000|2022-05-06 08:05:10|14262.9|14247.9|14260.6|14245.6|14262.9|14247.9|14260.6|14245.6|0
1651824320000|2022-05-06 08:05:20|14262.9|14247.9|14260.6|14245.6|14262.9|14247.9|14260.6|14245.6|0
1651824370000|2022-05-06 08:06:10|||||||||1
1651824380000|2022-05-06 08:06:20|||||||||1
1651824390000|2022-05-06 08:06:30|14262.5|14247.5|14266.1|14251.1|14266.1|14251.1|14262.5|14247.5|7
1651824400000|2022-05-06 08:06:40|14266.6|14251.6|14266.1|14251.1|14266.6|14251.6|14266.1|14251.1|0
1651824410000|2022-05-06 08:06:50|14264.2|14249.2|14266.2|14251.2|14266.6|14251.6|14264.2|14249.2|0
1651824420000|2022-05-06 08:07:00|14266.1|14251.1|14268|14253|14268|14253|14266.1|14251.1|0
1651824430000|2022-05-06 08:07:10|14266.5|14251.5|14268|14253|14268|14253|14266.5|14251.5|0
1651824440000|2022-05-06 08:07:20|14266.4|14251.4|14266.5|14251.5|14267.6|14252.6|14266|14251|0
1651824450000|2022-05-06 08:07:30|14265.7|14250.7|14265.7|14250.7|14265.7|14250.7|14265.7|14250.7|0
1651824460000|2022-05-06 08:07:40|14265.8|14250.8|14265.8|14250.8|14265.8|14250.8|14265.8|14250.8|0
1651824470000|2022-05-06 08:07:50|14267.4|14252.4|14269.2|14254.2|14269.2|14254.2|14267.4|14252.4|1
1651824480000|2022-05-06 08:08:00|14269.6|14254.6|14269.6|14254.6|14269.6|14254.6|14269.6|14254.6|0
1651824490000|2022-05-06 08:08:10|14269.2|14254.2|14269.7|14254.7|14270.3|14255.3|14269.1|14254.1|1
1651824500000|2022-05-06 08:08:20|14266.3|14251.3|14266.3|14251.3|14266.3|14251.3|14266.3|14251.3|1
1651824510000|2022-05-06 08:08:30|14266.7|14251.7|14266.6|14251.6|14266.7|14251.7|14266.2|14251.2|2
1651824520000|2022-05-06 08:08:40|14266.2|14251.2|14266.2|14251.2|14266.6|14251.6|14266.2|14251.2|4
1651824530000|2022-05-06 08:08:50|14265.7|14250.7|14265.7|14250.7|14266.1|14251.1|14265.7|14250.7|0
1651824540000|2022-05-06 08:09:00|14265.3|14250.3|14266.2|14251.2|14266.2|14251.2|14265.3|14250.3|0
1651824560000|2022-05-06 08:09:20|14266.3|14251.3|14266.4|14251.4|14266.4|14251.4|14266.3|14251.3|1
1651824580000|2022-05-06 08:09:40|14266.5|14251.5|14267.3|14252.3|14267.3|14252.3|14266.5|14251.5|0
1651824600000|2022-05-06 08:10:00|14267.1|14252.1|14266.7|14251.7|14267.1|14252.1|14266.7|14251.7|0
1651824610000|2022-05-06 08:10:10|14273.6|14258.6|14268.7|14253.7|14274|14259|14268.7|14253.7|2
1651824620000|2022-05-06 08:10:20|14268.3|14253.3|14268.3|14253.3|14268.3|14253.3|14268.3|14253.3|0
1651824630000|2022-05-06 08:10:30|14267.9|14252.9|14267.5|14252.5|14271|14256|14267.5|14252.5|2
1651824640000|2022-05-06 08:10:40|14268.5|14253.5|14268.5|14253.5|14268.5|14253.5|14268.5|14253.5|0
1651824650000|2022-05-06 08:10:50|14270.4|14255.4|14270.5|14255.5|14271.1|14256.1|14267.6|14252.6|2
1651824660000|2022-05-06 08:11:00|14270.1|14255.1|14270.1|14255.1|14270.1|14255.1|14270.1|14255.1|0
1651824670000|2022-05-06 08:11:10|14272.6|14257.6|14271.6|14256.6|14272.8|14257.8|14271.6|14256.6|0
1651824680000|2022-05-06 08:11:20|14272.7|14257.7|14275.6|14260.6|14275.6|14260.6|14272.7|14257.7|1
1651824690000|2022-05-06 08:11:30|14276.4|14261.4|14276.4|14261.4|14276.4|14261.4|14276.4|14261.4|0
1651824700000|2022-05-06 08:11:40|14275.9|14260.9|14275.6|14260.6|14275.9|14260.9|14275.6|14260.6|3
1651824710000|2022-05-06 08:11:50|14276.1|14261.1|14276.5|14261.5|14276.5|14261.5|14276.1|14261.1|0
1651824720000|2022-05-06 08:12:00|14276.9|14261.9|14276.8|14261.8|14276.9|14261.9|14276.8|14261.8|1
1651824730000|2022-05-06 08:12:10|14276.6|14261.6|14280.6|14265.6|14280.6|14265.6|14276.6|14261.6|7
1651824740000|2022-05-06 08:12:20|14280.8|14265.8|14274.4|14259.4|14280.8|14265.8|14274.4|14259.4|1
1651824750000|2022-05-06 08:12:30|14274|14259|14274|14259|14274|14259|14274|14259|0
1651824760000|2022-05-06 08:12:40|14273.9|14258.9|14281.2|14266.2|14281.2|14266.2|14273.9|14258.9|6
1651824780000|2022-05-06 08:13:00|14281.4|14266.4|14281|14266|14281.4|14266.4|14280.7|14265.7|0
1651824790000|2022-05-06 08:13:10|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|14284.5|14269.5|1
1651824800000|2022-05-06 08:13:20|14285.3|14270.3|14289.7|14274.7|14289.7|14274.7|14281.5|14266.5|2
1651824810000|2022-05-06 08:13:30|14289.2|14274.2|14287.9|14272.9|14289.2|14274.2|14285.2|14270.2|1
1651824820000|2022-05-06 08:13:40|14284.7|14269.7|14280.9|14265.9|14288.1|14273.1|14280.9|14265.9|6
1651824830000|2022-05-06 08:13:50|14280.5|14265.5|14280.5|14265.5|14280.5|14265.5|14280.5|14265.5|0
1651824840000|2022-05-06 08:14:00|14277.8|14262.8|14277.8|14262.8|14277.8|14262.8|14277.8|14262.8|0
1651824850000|2022-05-06 08:14:10|14277.1|14262.1|14277.1|14262.1|14277.8|14262.8|14276.7|14261.7|4
1651824860000|2022-05-06 08:14:20|14276.1|14261.1|14274.4|14259.4|14278.3|14263.3|14273.9|14258.9|1
1651824870000|2022-05-06 08:14:30|14274.3|14259.3|14271.4|14256.4|14274.7|14259.7|14271.4|14256.4|2
1651824880000|2022-05-06 08:14:40|14272.4|14257.4|14272.9|14257.9|14273.2|14258.2|14272.4|14257.4|1
1651824890000|2022-05-06 08:14:50|14272.5|14257.5|14270.3|14255.3|14272.5|14257.5|14270.3|14255.3|1
1651824910000|2022-05-06 08:15:10|14270.5|14255.5|14270.5|14255.5|14270.5|14255.5|14270.5|14255.5|2
1651824920000|2022-05-06 08:15:20|14270.3|14255.3|14270.7|14255.7|14271.1|14256.1|14270.3|14255.3|8
1651824930000|2022-05-06 08:15:30|14274.5|14259.5|14274.4|14259.4|14276.8|14261.8|14270.7|14255.7|2
1651824940000|2022-05-06 08:15:40|14271.8|14256.8|14273.8|14258.8|14273.8|14258.8|14271.8|14256.8|0
1651824950000|2022-05-06 08:15:50|14273|14258|14273.1|14258.1|14273.5|14258.5|14273|14258|5
1651824960000|2022-05-06 08:16:00|14272.9|14257.9|14274|14259|14279|14264|14272.9|14257.9|2
1651824970000|2022-05-06 08:16:10|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|14273.3|14258.3|0
1651824980000|2022-05-06 08:16:20|14272.9|14257.9|14273.3|14258.3|14279|14264|14272.9|14257.9|1
1651824990000|2022-05-06 08:16:30|14274.9|14259.9|14275.1|14260.1|14275.1|14260.1|14273.6|14258.6|1
1651825000000|2022-05-06 08:16:40|14274.6|14259.6|14275.1|14260.1|14275.5|14260.5|14274.1|14259.1|3
1651825010000|2022-05-06 08:16:50|14274.7|14259.7|14275|14260|14275.1|14260.1|14274.1|14259.1|0
1651825020000|2022-05-06 08:17:00|14274.7|14259.7|14274.7|14259.7|14275.1|14260.1|14274.2|14259.2|1
1651825030000|2022-05-06 08:17:10|14275|14260|14275.1|14260.1|14275.1|14260.1|14274.6|14259.6|0
1651825040000|2022-05-06 08:17:20|14274.6|14259.6|14274.7|14259.7|14275.1|14260.1|14274.6|14259.6|1
1651825050000|2022-05-06 08:17:30|14274.6|14259.6|14274.7|14259.7|14275.3|14260.3|14274.1|14259.1|2
1651825060000|2022-05-06 08:17:40|14274.4|14259.4|14274.4|14259.4|14278.4|14263.4|14272.9|14257.9|5
1651825070000|2022-05-06 08:17:50|14274.3|14259.3|14279.6|14264.6|14279.6|14264.6|14273.5|14258.5|3
1651825080000|2022-05-06 08:18:00|14280.4|14265.4|14280.4|14265.4|14280.4|14265.4|14280.4|14265.4|0
1651825090000|2022-05-06 08:18:10|14281.4|14266.4|14281.4|14266.4|14281.4|14266.4|14281.4|14266.4|0
1651825120000|2022-05-06 08:18:40|14282.6|14267.6|14286.5|14271.5|14287.2|14272.2|14282.6|14267.6|4
1651825130000|2022-05-06 08:18:50|14287.2|14272.2|14286.7|14271.7|14287.5|14272.5|14286.5|14271.5|0
1651825140000|2022-05-06 08:19:00|14287.1|14272.1|14288.2|14273.2|14288.2|14273.2|14286.7|14271.7|0
1651825150000|2022-05-06 08:19:10|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|14288.6|14273.6|0
1651825160000|2022-05-06 08:19:20|||||||||2
1651825170000|2022-05-06 08:19:30|14287.7|14272.7|14287.7|14272.7|14287.7|14272.7|14287.7|14272.7|4
1651825180000|2022-05-06 08:19:40|||||||||1
1651825210000|2022-05-06 08:20:10|||||||||1
1651825220000|2022-05-06 08:20:20|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|14288.2|14273.2|1
1651825230000|2022-05-06 08:20:30|14288.5|14273.5|14296.9|14281.9|14296.9|14281.9|14288.5|14273.5|1
1651825240000|2022-05-06 08:20:40|14296.4|14281.4|14294.9|14279.9|14298.4|14283.4|14294.9|14279.9|1
1651825250000|2022-05-06 08:20:50|14297.6|14282.6|14294.8|14279.8|14297.6|14282.6|14294.4|14279.4|2
1651825260000|2022-05-06 08:21:00|14294.3|14279.3|14296.9|14281.9|14296.9|14281.9|14294.3|14279.3|2
1651825270000|2022-05-06 08:21:10|14294.3|14279.3|14294.6|14279.6|14296.9|14281.9|14294.3|14279.3|0
1651825280000|2022-05-06 08:21:20|14296.6|14281.6|14294.3|14279.3|14296.6|14281.6|14294.3|14279.3|1
1651825290000|2022-05-06 08:21:30|14295.1|14280.1|14303|14288|14303|14288|14295.1|14280.1|4
1651825300000|2022-05-06 08:21:40|14304.6|14289.6|14304.6|14289.6|14304.6|14289.6|14304.6|14289.6|0
1651825310000|2022-05-06 08:21:50|14303|14288|14303|14288|14303|14288|14303|14288|0
1651825320000|2022-05-06 08:22:00|14303.8|14288.8|14307.4|14292.4|14307.4|14292.4|14303.8|14288.8|0
1651825330000|2022-05-06 08:22:10|14307.8|14292.8|14305.3|14290.3|14308.7|14293.7|14305.3|14290.3|2
1651825340000|2022-05-06 08:22:20|14305.7|14290.7|14305.2|14290.2|14305.7|14290.7|14305.2|14290.2|0
1651825350000|2022-05-06 08:22:30|14307.9|14292.9|14308.6|14293.6|14308.6|14293.6|14307.9|14292.9|1
1651825360000|2022-05-06 08:22:40|14309.1|14294.1|14309.1|14294.1|14309.1|14294.1|14309.1|14294.1|0
1651825380000|2022-05-06 08:23:00|14308.7|14293.7|14309.1|14294.1|14309.1|14294.1|14308.7|14293.7|1
1651825390000|2022-05-06 08:23:10|14309.6|14294.6|14310.1|14295.1|14310.1|14295.1|14309.6|14294.6|2
1651825400000|2022-05-06 08:23:20|14310.5|14295.5|14310.6|14295.6|14310.6|14295.6|14310.5|14295.5|0
1651825430000|2022-05-06 08:23:50|14311.6|14296.6|14313.4|14298.4|14313.4|14298.4|14311.6|14296.6|3
1651825450000|2022-05-06 08:24:10|14313.1|14298.1|14313.6|14298.6|14313.6|14298.6|14313.1|14298.1|2
1651825460000|2022-05-06 08:24:20|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|14313.1|14298.1|1
1651825470000|2022-05-06 08:24:30|14312|14297|14313.1|14298.1|14313.1|14298.1|14312|14297|1
1651825480000|2022-05-06 08:24:40|14312|14297|14313.1|14298.1|14313.1|14298.1|14312|14297|1
1651825490000|2022-05-06 08:24:50|14312|14297|14313.1|14298.1|14313.1|14298.1|14311.6|14296.6|2
1651825500000|2022-05-06 08:25:00|||||||||1
1651825510000|2022-05-06 08:25:10|14312|14297|14308.7|14293.7|14313.1|14298.1|14308.7|14293.7|3
1651825520000|2022-05-06 08:25:20|14310.6|14295.6|14311.2|14296.2|14311.6|14296.6|14308.2|14293.2|2
1651825530000|2022-05-06 08:25:30|14311.6|14296.6|14306.3|14291.3|14311.6|14296.6|14306.3|14291.3|6
1651825540000|2022-05-06 08:25:40|14306.4|14291.4|14306.4|14291.4|14306.4|14291.4|14306.4|14291.4|0
1651825560000|2022-05-06 08:26:00|14306.6|14291.6|14310.6|14295.6|14310.6|14295.6|14306.6|14291.6|3
1651825570000|2022-05-06 08:26:10|14307.5|14292.5|14305.8|14290.8|14310.6|14295.6|14305.8|14290.8|4
1651825580000|2022-05-06 08:26:20|14305.4|14290.4|14304.1|14289.1|14305.4|14290.4|14304.1|14289.1|2
1651825590000|2022-05-06 08:26:30|14304.2|14289.2|14304.2|14289.2|14304.2|14289.2|14304.2|14289.2|0
1651825600000|2022-05-06 08:26:40|14303.7|14288.7|14304.8|14289.8|14304.9|14289.9|14303.7|14288.7|1
1651825610000|2022-05-06 08:26:50|14305.5|14290.5|14305.5|14290.5|14306.7|14291.7|14305.5|14290.5|0
1651825620000|2022-05-06 08:27:00|14305.1|14290.1|14305.5|14290.5|14305.5|14290.5|14305.1|14290.1|0
1651825630000|2022-05-06 08:27:10|14302.6|14287.6|14298.4|14283.4|14302.6|14287.6|14298.4|14283.4|1
1651825640000|2022-05-06 08:27:20|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|14295.4|14280.4|3
1651825650000|2022-05-06 08:27:30|14295.6|14280.6|14297.8|14282.8|14297.8|14282.8|14295.6|14280.6|0
1651825660000|2022-05-06 08:27:40|14298.2|14283.2|14304.2|14289.2|14304.2|14289.2|14298.2|14283.2|1
1651825670000|2022-05-06 08:27:50|14303.9|14288.9|14303.8|14288.8|14304.7|14289.7|14301.1|14286.1|0
1651825680000|2022-05-06 08:28:00|14303.3|14288.3|14304.1|14289.1|14304.1|14289.1|14303.3|14288.3|0
1651825690000|2022-05-06 08:28:10|14304.9|14289.9|14304.9|14289.9|14304.9|14289.9|14304.9|14289.9|0
1651825700000|2022-05-06 08:28:20|14306.6|14291.6|14305.7|14290.7|14306.6|14291.6|14305.7|14290.7|0
1651825720000|2022-05-06 08:28:40|14306.5|14291.5|14306.6|14291.6|14306.6|14291.6|14306.5|14291.5|0
1651825730000|2022-05-06 08:28:50|14306.2|14291.2|14305.7|14290.7|14306.2|14291.2|14305.7|14290.7|0
1651825800000|2022-05-06 08:30:00|14305.3|14290.3|14305.3|14290.3|14305.3|14290.3|14305.3|14290.3|0
1651825890000|2022-05-06 08:31:30|14305.2|14290.2|14305.2|14290.2|14305.2|14290.2|14305.2|14290.2|0
1651825920000|2022-05-06 08:32:00|14308.3|14293.3|14308.9|14293.9|14308.9|14293.9|14308.3|14293.3|0
1651825980000|2022-05-06 08:33:00|14310.4|14295.4|14310.4|14295.4|14310.4|14295.4|14310.4|14295.4|0
1651825990000|2022-05-06 08:33:10|14310.5|14295.5|14310|14295|14310.5|14295.5|14310|14295|9
1651826010000|2022-05-06 08:33:30|14310.1|14295.1|14310.1|14295.1|14310.1|14295.1|14310.1|14295.1|0
1651826020000|2022-05-06 08:33:40|14312|14297|14312.5|14297.5|14312.5|14297.5|14312|14297|0
1651826040000|2022-05-06 08:34:00|14312.9|14297.9|14314.3|14299.3|14314.3|14299.3|14312.5|14297.5|0
1651826050000|2022-05-06 08:34:10|14314.2|14299.2|14316.5|14301.5|14316.5|14301.5|14314.2|14299.2|1
1651826070000|2022-05-06 08:34:30|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|14316.6|14301.6|1
1651826080000|2022-05-06 08:34:40|14319.4|14304.4|14316.7|14301.7|14320|14305|14316.7|14301.7|1
1651826120000|2022-05-06 08:35:20|14318.1|14303.1|14318.1|14303.1|14318.1|14303.1|14318.1|14303.1|0
1651826240000|2022-05-06 08:37:20|14324.6|14299.6|14324.6|14299.6|14324.6|14299.6|14324.6|14299.6|2
1651826290000|2022-05-06 08:38:10|14317.7|14302.7|14317.7|14302.7|14317.7|14302.7|14317.7|14302.7|0
1651826400000|2022-05-06 08:40:00|14317.6|14302.6|14317.6|14302.6|14317.6|14302.6|14317.6|14302.6|0
1651826490000|2022-05-06 08:41:30|14320.3|14295.3|14320.3|14295.3|14320.3|14295.3|14320.3|14295.3|0
1651826560000|2022-05-06 08:42:40|14320.2|14295.2|14320.2|14295.2|14320.2|14295.2|14320.2|14295.2|0
1651826580000|2022-05-06 08:43:00|14320|14295|14320|14295|14320|14295|14320|14295|0
1651826590000|2022-05-06 08:43:10|14319.8|14294.8|14319.8|14294.8|14319.8|14294.8|14319.8|14294.8|0
1651826610000|2022-05-06 08:43:30|14319.7|14294.7|14318.9|14293.9|14319.7|14294.7|14318.9|14293.9|0
1651826630000|2022-05-06 08:43:50|14322.8|14285.3|14322.8|14285.3|14322.8|14285.3|14322.8|14285.3|1
1651826660000|2022-05-06 08:44:20|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|14322.1|14284.6|0
1651826680000|2022-05-06 08:44:40|14322|14284.5|14322|14284.5|14322|14284.5|14322|14284.5|0
1651826770000|2022-05-06 08:46:10|14321.9|14284.4|14321.9|14284.4|14321.9|14284.4|14321.9|14284.4|0
1651826780000|2022-05-06 08:46:20|14316.2|14291.2|14322.8|14285.3|14322.8|14291.2|14313.8|14285.3|0
1651826790000|2022-05-06 08:46:30|14317.2|14292.2|14314.9|14289.9|14322.8|14292.2|14314.9|14285.3|1
1651826800000|2022-05-06 08:46:40|14314.3|14289.3|14308.3|14293.3|14314.3|14293.4|14308.3|14288.8|0
1651826820000|2022-05-06 08:47:00|14307.2|14292.2|14305.3|14290.3|14307.2|14292.2|14305.3|14290.3|1
1651826830000|2022-05-06 08:47:10|14305.5|14290.5|14300.1|14285.1|14305.5|14290.5|14300.1|14285.1|0
1651826840000|2022-05-06 08:47:20|14299.8|14284.8|14299.3|14284.3|14302.1|14287.1|14299.3|14284.3|0
1651826850000|2022-05-06 08:47:30|14299.7|14284.7|14300.4|14285.4|14300.4|14285.4|14299.7|14284.7|0
1651826880000|2022-05-06 08:48:00|14299.7|14284.7|14300|14285|14300|14285|14299.7|14284.7|0
1651826920000|2022-05-06 08:48:40|14299.6|14284.6|14299.9|14284.9|14299.9|14284.9|14299.6|14284.6|0
1651826950000|2022-05-06 08:49:10|14299.4|14284.4|14299.8|14284.8|14299.8|14284.8|14299|14284|1
1651826980000|2022-05-06 08:49:40|14299.7|14284.7|14299.7|14284.7|14299.7|14284.7|14299.7|14284.7|0
1651827010000|2022-05-06 08:50:10|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|0
1651827030000|2022-05-06 08:50:30|14298.3|14283.3|14296.7|14281.7|14298.3|14283.3|14296.7|14281.7|0
1651827040000|2022-05-06 08:50:40|14295.1|14280.1|14295.1|14280.1|14295.1|14280.1|14295|14280|0
1651827060000|2022-05-06 08:51:00|14294.4|14279.4|14294.4|14279.4|14294.4|14279.4|14294.4|14279.4|0
1651827070000|2022-05-06 08:51:10|14296.3|14271.3|14296.3|14271.3|14296.3|14271.3|14296.3|14271.3|0
1651827090000|2022-05-06 08:51:30|14295.8|14270.8|14290.3|14275.3|14295.8|14275.3|14290.3|14270.8|0
1651827100000|2022-05-06 08:51:40|14289.5|14274.5|14289.5|14274.5|14289.5|14274.5|14289.5|14274.5|0
1651827110000|2022-05-06 08:51:50|14290.3|14275.3|14289|14274|14290.3|14275.3|14289|14274|0
1651827150000|2022-05-06 08:52:30|14288.9|14273.9|14288.5|14273.5|14288.9|14273.9|14288.5|14273.5|0
1651827170000|2022-05-06 08:52:50|14288.4|14273.4|14293|14278|14297.6|14278.8|14288.4|14272.6|2
1651827180000|2022-05-06 08:53:00|14292.9|14277.9|14292.4|14277.4|14292.9|14277.9|14292.4|14277.4|0
1651827190000|2022-05-06 08:53:10|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|0
1651827200000|2022-05-06 08:53:20|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|0
1651827210000|2022-05-06 08:53:30|14291.1|14276.1|14291.1|14276.1|14291.1|14276.1|14291.1|14276.1|0
1651827290000|2022-05-06 08:54:50|14290.3|14275.3|14289.7|14274.7|14290.3|14275.3|14289.7|14274.7|0
1651827300000|2022-05-06 08:55:00|14293.1|14278.1|14288.8|14273.8|14293.1|14278.1|14288.8|14273.8|2
1651827310000|2022-05-06 08:55:10|14288.7|14273.7|14288.6|14273.6|14291.6|14276.6|14288.6|14273.6|2
1651827320000|2022-05-06 08:55:20|14291.6|14276.6|14288.7|14273.7|14291.6|14276.6|14288.6|14273.6|3
1651827330000|2022-05-06 08:55:30|14288.6|14273.6|14290.7|14275.7|14291.6|14276.6|14288.6|14273.6|1
1651827340000|2022-05-06 08:55:40|14290.5|14275.5|14290.9|14275.9|14290.9|14275.9|14290.5|14275.5|1
1651827350000|2022-05-06 08:55:50|14290.8|14275.8|14293.5|14278.5|14293.5|14278.5|14290.8|14275.8|1
1651827360000|2022-05-06 08:56:00|14291.6|14276.6|14293.5|14278.5|14293.5|14278.5|14291.6|14276.6|0
1651827370000|2022-05-06 08:56:10|14294.9|14279.9|14295.2|14280.2|14295.2|14280.2|14294.9|14279.9|0
1651827380000|2022-05-06 08:56:20|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|14295.8|14280.8|0
1651827390000|2022-05-06 08:56:30|14296.2|14281.2|14296.3|14281.3|14296.3|14281.3|14296.2|14281.2|0
1651827410000|2022-05-06 08:56:50|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|1
1651827430000|2022-05-06 08:57:10|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|0
1651827440000|2022-05-06 08:57:20|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|14297.3|14282.3|0
1651827460000|2022-05-06 08:57:40|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|0
1651827470000|2022-05-06 08:57:50|14298.2|14283.2|14298.7|14283.7|14298.7|14283.7|14298.2|14283.2|0
1651827480000|2022-05-06 08:58:00|14302.2|14287.2|14303.7|14288.7|14303.7|14288.7|14302.2|14287.2|1
1651827490000|2022-05-06 08:58:10|14305.7|14290.7|14306.9|14291.9|14306.9|14291.9|14305.7|14290.7|0
1651827500000|2022-05-06 08:58:20|14307|14292|14310.6|14295.6|14310.6|14295.6|14307|14292|1
1651827510000|2022-05-06 08:58:30|14311|14296|14311.6|14296.6|14311.6|14296.6|14311|14296|3
1651827520000|2022-05-06 08:58:40|14311.7|14296.7|14313.7|14298.7|14313.7|14298.7|14311.7|14296.7|0
1651827530000|2022-05-06 08:58:50|14314.3|14299.3|14311.8|14296.8|14314.3|14299.3|14311.8|14296.8|0
1651827540000|2022-05-06 08:59:00|14311.2|14296.2|14314.6|14299.6|14314.6|14299.6|14311.2|14296.2|0
1651827550000|2022-05-06 08:59:10|14312.5|14297.5|14311.1|14296.1|14315.3|14300.3|14310.9|14295.9|1
1651827560000|2022-05-06 08:59:20|14313.6|14298.6|14315.3|14300.3|14315.3|14300.3|14310.9|14295.9|2
1651827580000|2022-05-06 08:59:40|14311.1|14296.1|14316.4|14301.4|14316.4|14301.4|14311.1|14296.1|5
1651827630000|2022-05-06 09:00:30|14316.5|14301.5|14316.5|14301.5|14316.5|14301.5|14316.5|14301.5|0
1651827670000|2022-05-06 09:01:10|14314.7|14299.7|14311.9|14296.9|14314.7|14299.7|14311.9|14296.9|11
1651827680000|2022-05-06 09:01:20|14311.5|14296.5|14312.2|14297.2|14312.2|14297.2|14310.9|14295.9|2
1651827690000|2022-05-06 09:01:30|14311.5|14296.5|14310.9|14295.9|14312.2|14297.2|14310.9|14295.9|0
1651827700000|2022-05-06 09:01:40|14312.2|14297.2|14314|14299|14314|14299|14312.2|14297.2|1
1651827710000|2022-05-06 09:01:50|14311.4|14296.4|14311.7|14296.7|14312|14297|14310.9|14295.9|2
1651827720000|2022-05-06 09:02:00|14308.6|14293.6|14307.4|14292.4|14308.6|14293.6|14307.4|14292.4|2
1651827730000|2022-05-06 09:02:10|14306.1|14291.1|14305.3|14290.3|14306.1|14291.1|14304.1|14289.1|0
1651827740000|2022-05-06 09:02:20|14307.5|14292.5|14307.9|14292.9|14307.9|14292.9|14307.5|14292.5|1
1651827750000|2022-05-06 09:02:30|14305.7|14290.7|14305.7|14290.7|14305.7|14290.7|14305.7|14290.7|0
1651827760000|2022-05-06 09:02:40|14307.7|14292.7|14307.7|14292.7|14308.1|14293.1|14307.7|14292.7|2
1651827770000|2022-05-06 09:02:50|14308.5|14293.5|14307.7|14292.7|14308.5|14293.5|14307.7|14292.7|0
1651827780000|2022-05-06 09:03:00|14307.3|14292.3|14307.3|14292.3|14307.3|14292.3|14307.3|14292.3|0
1651827820000|2022-05-06 09:03:40|14307.8|14292.8|14307.8|14292.8|14307.8|14292.8|14307.8|14292.8|0
1651827830000|2022-05-06 09:03:50|||||||||1
1651827840000|2022-05-06 09:04:00|||||||||2
1651827850000|2022-05-06 09:04:10|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|14310.9|14295.9|1
1651827860000|2022-05-06 09:04:20|14307.1|14292.1|14309.2|14294.2|14309.8|14294.8|14305.8|14290.8|3
1651827870000|2022-05-06 09:04:30|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|14309.8|14294.8|0
1651827880000|2022-05-06 09:04:40|14310.1|14295.1|14306.1|14291.1|14310.1|14295.1|14306.1|14291.1|0
1651827890000|2022-05-06 09:04:50|14309.5|14294.5|14305.3|14290.3|14309.5|14294.5|14305.3|14290.3|2
1651827900000|2022-05-06 09:05:00|14304.5|14289.5|14303.9|14288.9|14304.5|14289.5|14303.9|14288.9|0
1651827970000|2022-05-06 09:06:10|14303.5|14288.5|14301.2|14286.2|14303.5|14288.5|14301.2|14286.2|1
1651827980000|2022-05-06 09:06:20|14300.8|14285.8|14297.5|14282.5|14300.8|14285.8|14296.6|14281.6|2
1651827990000|2022-05-06 09:06:30|14297.6|14282.6|14297.6|14282.6|14297.6|14282.6|14297.6|14282.6|0
1651828040000|2022-05-06 09:07:20|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|14297.7|14282.7|2
1651828050000|2022-05-06 09:07:30|14296.2|14281.2|14303.2|14288.2|14303.2|14288.2|14295.8|14280.8|8
1651828060000|2022-05-06 09:07:40|14300.1|14285.1|14302|14287|14302.4|14287.4|14297.1|14282.1|0
1651828070000|2022-05-06 09:07:50|14298.5|14283.5|14298.3|14283.3|14302|14287|14296.1|14281.1|4
1651828080000|2022-05-06 09:08:00|14297.8|14282.8|14297.8|14282.8|14297.8|14282.8|14297.8|14282.8|0
1651828090000|2022-05-06 09:08:10|14298|14283|14298|14283|14298|14283|14298|14283|0
1651828120000|2022-05-06 09:08:40|14296.5|14281.5|14295.5|14280.5|14296.5|14281.5|14295.5|14280.5|0
1651828140000|2022-05-06 09:09:00|14288.4|14273.4|14287.9|14272.9|14288.4|14273.4|14287.9|14272.9|8
1651828150000|2022-05-06 09:09:10|14288.3|14273.3|14288|14273|14288.3|14273.3|14288|14273|0
1651828180000|2022-05-06 09:09:40|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|1
1651828200000|2022-05-06 09:10:00|14287.2|14272.2|14287.2|14272.2|14287.2|14272.2|14287.2|14272.2|1
1651828210000|2022-05-06 09:10:10|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|3
1651828220000|2022-05-06 09:10:20|14288.3|14273.3|14288.3|14273.3|14288.3|14273.3|14288.3|14273.3|1
1651828230000|2022-05-06 09:10:30|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|14287.9|14272.9|1
1651828250000|2022-05-06 09:10:50|14287.3|14272.3|14287.3|14272.3|14287.3|14272.3|14287.3|14272.3|0
1651828260000|2022-05-06 09:11:00|14286.9|14271.9|14286.9|14271.9|14286.9|14271.9|14286.9|14271.9|0
1651828270000|2022-05-06 09:11:10|14286.4|14271.4|14286.4|14271.4|14286.4|14271.4|14286.4|14271.4|0
1651828280000|2022-05-06 09:11:20|14287|14272|14288.3|14273.3|14288.3|14273.3|14287|14272|7
1651828310000|2022-05-06 09:11:50|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|1
1651828320000|2022-05-06 09:12:00|14283.1|14268.1|14282.3|14267.3|14283.5|14268.5|14282.3|14267.3|1
1651828330000|2022-05-06 09:12:10|14282.2|14267.2|14282.7|14267.7|14282.7|14267.7|14282.2|14267.2|1
1651828340000|2022-05-06 09:12:20|14285|14270|14283.1|14268.1|14285.4|14270.4|14282.7|14267.7|1
1651828350000|2022-05-06 09:12:30|14286.1|14271.1|14287|14272|14287|14272|14283.1|14268.1|1
1651828360000|2022-05-06 09:12:40|14286.3|14271.3|14288.6|14273.6|14288.6|14273.6|14286.3|14271.3|2
1651828440000|2022-05-06 09:14:00|||||||||1
1651828450000|2022-05-06 09:14:10|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|14287|14272|5
1651828460000|2022-05-06 09:14:20|14287.4|14272.4|14288.1|14273.1|14288.6|14273.6|14287.1|14272.1|2
1651828470000|2022-05-06 09:14:30|14289.3|14274.3|14288.2|14273.2|14289.7|14274.7|14288.2|14273.2|7
1651828500000|2022-05-06 09:15:00|||||||||1
1651828570000|2022-05-06 09:16:10|14288.1|14273.1|14288.5|14273.5|14288.5|14273.5|14288.1|14273.1|0
1651828580000|2022-05-06 09:16:20|14287.4|14272.4|14287|14272|14287.4|14272.4|14287|14272|1
1651828590000|2022-05-06 09:16:30|14288.2|14273.2|14288.2|14273.2|14288.6|14273.6|14288.2|14273.2|2
1651828600000|2022-05-06 09:16:40|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|0
1651828620000|2022-05-06 09:17:00|14288|14273|14288|14273|14288|14273|14288|14273|0
1651828630000|2022-05-06 09:17:10|||||||||2
1651828650000|2022-05-06 09:17:30|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|0
1651828670000|2022-05-06 09:17:50|14287.3|14272.3|14287.4|14272.4|14287.4|14272.4|14287.3|14272.3|0
1651828680000|2022-05-06 09:18:00|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|2
1651828690000|2022-05-06 09:18:10|14288|14273|14287.2|14272.2|14288|14273|14287.2|14272.2|1
1651828710000|2022-05-06 09:18:30|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|0
1651828720000|2022-05-06 09:18:40|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|14287.5|14272.5|0
1651828740000|2022-05-06 09:19:00|14284.8|14269.8|14282.4|14267.4|14285.3|14270.3|14282.4|14267.4|1
1651828750000|2022-05-06 09:19:10|14281.6|14266.6|14280.5|14265.5|14281.6|14266.6|14280.5|14265.5|0
1651828770000|2022-05-06 09:19:30|14280.4|14265.4|14280.4|14265.4|14280.4|14265.4|14280.4|14265.4|0
1651828800000|2022-05-06 09:20:00|14279.7|14264.7|14282.1|14267.1|14282.1|14267.1|14277|14262|1
1651828840000|2022-05-06 09:20:40|14282.4|14267.4|14282.8|14267.8|14282.8|14267.8|14282.4|14267.4|0
1651828860000|2022-05-06 09:21:00|14285.7|14270.7|14286.9|14271.9|14286.9|14271.9|14285.3|14270.3|0
1651828870000|2022-05-06 09:21:10|14286.4|14271.4|14286.4|14271.4|14286.4|14271.4|14286.4|14271.4|0
1651828890000|2022-05-06 09:21:30|14286.7|14271.7|14286.7|14271.7|14286.7|14271.7|14286.7|14271.7|0
1651828900000|2022-05-06 09:21:40|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|14287.1|14272.1|0
1651828950000|2022-05-06 09:22:30|||||||||1
1651828990000|2022-05-06 09:23:10|14287|14272|14286.2|14271.2|14287|14272|14285.5|14270.5|1
1651829010000|2022-05-06 09:23:30|14286.1|14271.1|14286.1|14271.1|14286.1|14271.1|14286.1|14271.1|0
1651829090000|2022-05-06 09:24:50|14286.2|14271.2|14283.9|14268.9|14286.2|14271.2|14283.9|14268.9|1
1651829110000|2022-05-06 09:25:10|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|14283.5|14268.5|0
1651829120000|2022-05-06 09:25:20|14283|14268|14282.6|14267.6|14283|14268|14282.6|14267.6|0
1651829130000|2022-05-06 09:25:30|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|14282.5|14267.5|0
1651829160000|2022-05-06 09:26:00|14282.2|14267.2|14282.2|14267.2|14282.2|14267.2|14282.2|14267.2|0
1651829170000|2022-05-06 09:26:10|14282|14267|14282|14267|14282|14267|14282|14267|0
1651829190000|2022-05-06 09:26:30|14281.9|14266.9|14281.9|14266.9|14281.9|14266.9|14281.9|14266.9|0
1651829200000|2022-05-06 09:26:40|14281.6|14266.6|14281.6|14266.6|14281.6|14266.6|14281.6|14266.6|0
1651829210000|2022-05-06 09:26:50|14281.2|14266.2|14281.6|14266.6|14281.6|14266.6|14281.1|14266.1|0
1651829220000|2022-05-06 09:27:00|14281.5|14266.5|14281.5|14266.5|14281.5|14266.5|14281.5|14266.5|0
1651829230000|2022-05-06 09:27:10|14281.4|14266.4|14281.4|14266.4|14281.4|14266.4|14281.4|14266.4|0
1651829250000|2022-05-06 09:27:30|14281.1|14266.1|14281.1|14266.1|14281.1|14266.1|14281.1|14266.1|0
1651829260000|2022-05-06 09:27:40|14281|14266|14281|14266|14281|14266|14281|14266|0
1651829270000|2022-05-06 09:27:50|14280.9|14265.9|14282.2|14267.2|14282.2|14267.2|14277.6|14262.6|15
1651829280000|2022-05-06 09:28:00|14282.6|14267.6|14284.6|14269.6|14284.6|14269.6|14282.6|14267.6|0
1651829290000|2022-05-06 09:28:10|14282.6|14267.6|14282.3|14267.3|14282.6|14267.6|14282.3|14267.3|2
1651829300000|2022-05-06 09:28:20|14282.6|14267.6|14284.4|14269.4|14284.5|14269.5|14282.6|14267.6|0
1651829310000|2022-05-06 09:28:30|14283.6|14268.6|14281.8|14266.8|14283.6|14268.6|14281.8|14266.8|1
1651829320000|2022-05-06 09:28:40|14283|14268|14284.7|14269.7|14285.9|14270.9|14283|14268|1
1651829330000|2022-05-06 09:28:50|||||||||2
1651829340000|2022-05-06 09:29:00|||||||||2
1651829350000|2022-05-06 09:29:10|14283.6|14268.6|14283.6|14268.6|14283.6|14268.6|14283.6|14268.6|4
1651829360000|2022-05-06 09:29:20|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|0
1651829370000|2022-05-06 09:29:30|14285.4|14270.4|14285|14270|14285.8|14270.8|14285|14270|0
1651829380000|2022-05-06 09:29:40|14285.4|14270.4|14287.4|14272.4|14288|14273|14285.4|14270.4|1
1651829390000|2022-05-06 09:29:50|14285.1|14270.1|14287.9|14272.9|14287.9|14272.9|14284.2|14269.2|2
1651829400000|2022-05-06 09:30:00|14289|14274|14286.5|14271.5|14289.4|14274.4|14286.5|14271.5|1
1651829420000|2022-05-06 09:30:20|14289|14274|14286.1|14271.1|14289|14274|14285|14270|2
1651829430000|2022-05-06 09:30:30|14285.8|14270.8|14285.8|14270.8|14286.1|14271.1|14285.4|14270.4|0
1651829440000|2022-05-06 09:30:40|14286.1|14271.1|14284.7|14269.7|14286.8|14271.8|14284.7|14269.7|0
1651829450000|2022-05-06 09:30:50|14285.4|14270.4|14287.8|14272.8|14287.8|14272.8|14283.2|14268.2|0
1651829460000|2022-05-06 09:31:00|14288.1|14273.1|14283.9|14268.9|14288.1|14273.1|14283.9|14268.9|1
1651829470000|2022-05-06 09:31:10|14285.5|14270.5|14288.8|14273.8|14288.8|14273.8|14285.5|14270.5|0
1651829480000|2022-05-06 09:31:20|14288.7|14273.7|14288.5|14273.5|14288.7|14273.7|14288|14273|1
1651829490000|2022-05-06 09:31:30|14283.9|14268.9|14288.2|14273.2|14288.5|14273.5|14283.9|14268.9|1
1651829500000|2022-05-06 09:31:40|||||||||1
1651829510000|2022-05-06 09:31:50|14285|14270|14284.5|14269.5|14288.2|14273.2|14284.5|14269.5|3
1651829520000|2022-05-06 09:32:00|14281|14266|14282.8|14267.8|14289.4|14268.3|14281|14264.4|2
1651829530000|2022-05-06 09:32:10|14282.7|14267.7|14282.7|14267.7|14282.7|14267.7|14282.7|14267.7|0
1651829550000|2022-05-06 09:32:30|14280|14265|14280|14265|14280|14265|14280|14265|0
1651829560000|2022-05-06 09:32:40|14279.4|14264.4|14279.4|14264.4|14279.4|14264.4|14279.4|14264.4|0
1651829580000|2022-05-06 09:33:00|14279.3|14264.3|14279.3|14264.3|14279.3|14264.3|14279.3|14264.3|1
1651829640000|2022-05-06 09:34:00|||||||||1
1651829650000|2022-05-06 09:34:10|14279.1|14264.1|14279.1|14264.1|14279.1|14264.1|14279.1|14264.1|0
1651829670000|2022-05-06 09:34:30|14278.8|14263.8|14278.4|14263.4|14278.8|14263.8|14278.4|14263.4|3
1651829680000|2022-05-06 09:34:40|14278.3|14263.3|14278.3|14263.3|14278.3|14263.3|14278.3|14263.3|0
1651829700000|2022-05-06 09:35:00|14278|14263|14278.3|14263.3|14278.3|14263.3|14278|14263|0
1651829710000|2022-05-06 09:35:10|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|0
1651829730000|2022-05-06 09:35:30|14277.9|14262.9|14277.9|14262.9|14277.9|14262.9|14277.9|14262.9|0
1651829740000|2022-05-06 09:35:40|14277.7|14262.7|14277.6|14262.6|14277.7|14262.7|14277.6|14262.6|1
1651829750000|2022-05-06 09:35:50|14277.1|14262.1|14277.1|14262.1|14277.1|14262.1|14277.1|14262.1|0
1651829760000|2022-05-06 09:36:00|14276.8|14261.8|14278.1|14263.1|14279.5|14264.5|14276.8|14261.8|4
1651829770000|2022-05-06 09:36:10|14277|14262|14275.5|14260.5|14277|14262|14275.5|14260.5|1
1651829780000|2022-05-06 09:36:20|14276.2|14261.2|14278|14263|14278.5|14263.5|14276.2|14261.2|2
1651829790000|2022-05-06 09:36:30|14277.6|14262.6|14278.6|14263.6|14278.6|14263.6|14277.2|14262.2|1
1651829800000|2022-05-06 09:36:40|14278.2|14263.2|14281.8|14266.8|14281.8|14266.8|14278.2|14263.2|6
1651829810000|2022-05-06 09:36:50|14281.4|14266.4|14279.1|14264.1|14282.1|14267.1|14279.1|14264.1|1
1651829820000|2022-05-06 09:37:00|14278.7|14263.7|14278.4|14263.4|14280.7|14265.7|14278.4|14263.4|2
1651829830000|2022-05-06 09:37:10|14280.2|14265.2|14277.9|14262.9|14280.7|14265.7|14277.9|14262.9|0
1651829840000|2022-05-06 09:37:20|||||||||1
1651829850000|2022-05-06 09:37:30|14278.6|14263.6|14277.9|14262.9|14278.6|14263.6|14277.9|14262.9|4
1651829880000|2022-05-06 09:38:00|14278|14263|14278|14263|14278|14263|14278|14263|0
1651829890000|2022-05-06 09:38:10|14277.6|14262.6|14278|14263|14278|14263|14277.6|14262.6|1
1651829900000|2022-05-06 09:38:20|||||||||1
1651829920000|2022-05-06 09:38:40|14281|14266|14281.7|14266.7|14281.7|14266.7|14281|14266|0
1651829930000|2022-05-06 09:38:50|14282.1|14267.1|14282.6|14267.6|14282.6|14267.6|14282.1|14267.1|0
1651829940000|2022-05-06 09:39:00|14282.4|14267.4|14282.4|14267.4|14282.4|14267.4|14282.4|14267.4|0
1651829950000|2022-05-06 09:39:10|14282.2|14267.2|14282.2|14267.2|14282.2|14267.2|14282.2|14267.2|0
1651829980000|2022-05-06 09:39:40|||||||||1
1651829990000|2022-05-06 09:39:50|14285.7|14270.7|14282.6|14267.6|14286.4|14271.4|14282.6|14267.6|2
1651830000000|2022-05-06 09:40:00|14286.8|14271.8|14283.3|14268.3|14286.8|14271.8|14282.6|14267.6|3
1651830010000|2022-05-06 09:40:10|14283|14268|14284.3|14269.3|14284.3|14269.3|14283|14268|1
1651830020000|2022-05-06 09:40:20|14287.6|14272.6|14283.6|14268.6|14287.7|14272.7|14283.6|14268.6|0
1651830030000|2022-05-06 09:40:30|14284|14269|14284.1|14269.1|14284.1|14269.1|14284|14269|1
1651830040000|2022-05-06 09:40:40|14283.3|14268.3|14284.1|14269.1|14284.1|14269.1|14283.3|14268.3|0
1651830050000|2022-05-06 09:40:50|14283.3|14268.3|14284|14269|14287.7|14272.7|14283.3|14268.3|0
1651830060000|2022-05-06 09:41:00|14283.2|14268.2|14284.1|14269.1|14284.1|14269.1|14283.2|14268.2|3
1651830070000|2022-05-06 09:41:10|14284|14269|14287.4|14272.4|14287.4|14272.4|14284|14269|2
1651830090000|2022-05-06 09:41:30|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|14287.6|14272.6|0
1651830100000|2022-05-06 09:41:40|14289.2|14274.2|14289.9|14274.9|14289.9|14274.9|14289.2|14274.2|4
1651830120000|2022-05-06 09:42:00|14289.3|14274.3|14289.3|14274.3|14289.3|14274.3|14289.3|14274.3|1
1651830130000|2022-05-06 09:42:10|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|14289.4|14274.4|0
1651830150000|2022-05-06 09:42:30|||||||||1
1651830210000|2022-05-06 09:43:30|14289.9|14274.9|14289.9|14274.9|14289.9|14274.9|14289.9|14274.9|0
1651830220000|2022-05-06 09:43:40|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|0
1651830310000|2022-05-06 09:45:10|14290.9|14275.9|14290.9|14275.9|14290.9|14275.9|14290.9|14275.9|0
1651830330000|2022-05-06 09:45:30|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|0
1651830380000|2022-05-06 09:46:20|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|14291.2|14276.2|1
1651830390000|2022-05-06 09:46:30|14292|14277|14291.2|14276.2|14292|14277|14291.2|14276.2|6
1651830400000|2022-05-06 09:46:40|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|0
1651830420000|2022-05-06 09:47:00|14288.5|14273.5|14288.6|14273.6|14288.6|14273.6|14288.5|14273.5|0
1651830430000|2022-05-06 09:47:10|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|14288.1|14273.1|0
1651830450000|2022-05-06 09:47:30|14288.5|14273.5|14290.7|14275.7|14290.7|14275.7|14288.2|14273.2|0
1651830480000|2022-05-06 09:48:00|14290.3|14275.3|14290.2|14275.2|14290.3|14275.3|14290.2|14275.2|0
1651830530000|2022-05-06 09:48:50|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|0
1651830540000|2022-05-06 09:49:00|14290.2|14275.2|14290.2|14275.2|14290.2|14275.2|14290.2|14275.2|0
1651830640000|2022-05-06 09:50:40|14290.1|14275.1|14289.6|14274.6|14290.1|14275.1|14289.6|14274.6|0
1651830660000|2022-05-06 09:51:00|14290|14275|14290|14275|14290|14275|14290|14275|0
1651830700000|2022-05-06 09:51:40|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|0
1651830740000|2022-05-06 09:52:20|14290|14275|14290|14275|14290|14275|14290|14275|0
1651830750000|2022-05-06 09:52:30|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|1
1651830770000|2022-05-06 09:52:50|14290.4|14275.4|14290|14275|14290.4|14275.4|14290|14275|0
1651830780000|2022-05-06 09:53:00|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|14289.6|14274.6|0
1651830810000|2022-05-06 09:53:30|14289.2|14274.2|14289.2|14274.2|14289.2|14274.2|14289.2|14274.2|0
1651830820000|2022-05-06 09:53:40|14289.9|14274.9|14289.4|14274.4|14289.9|14274.9|14289.4|14274.4|1
1651830830000|2022-05-06 09:53:50|14290.2|14275.2|14289.4|14274.4|14290.2|14275.2|14289.4|14274.4|0
1651830840000|2022-05-06 09:54:00|14289|14274|14288.5|14273.5|14289|14274|14288.5|14273.5|0
1651830850000|2022-05-06 09:54:10|14288.9|14273.9|14289|14274|14289|14274|14288.9|14273.9|0
1651830910000|2022-05-06 09:55:10|14289.8|14274.8|14288.5|14273.5|14289.8|14274.8|14288.5|14273.5|5
1651830920000|2022-05-06 09:55:20|14288.9|14273.9|14288.9|14273.9|14288.9|14273.9|14288.9|14273.9|0
1651830940000|2022-05-06 09:55:40|14285.3|14270.3|14284.9|14269.9|14285.3|14270.3|14284.9|14269.9|1
1651830950000|2022-05-06 09:55:50|14285.9|14270.9|14287.9|14272.9|14287.9|14272.9|14285.9|14270.9|0
1651830960000|2022-05-06 09:56:00|14286.3|14271.3|14287.3|14272.3|14287.9|14272.9|14285.4|14270.4|2
1651830970000|2022-05-06 09:56:10|14285.4|14270.4|14287.9|14272.9|14287.9|14272.9|14285.4|14270.4|3
1651830980000|2022-05-06 09:56:20|14286.1|14271.1|14283.3|14268.3|14286.1|14271.1|14283.3|14268.3|1
1651831020000|2022-05-06 09:57:00|14282.7|14267.7|14282.7|14267.7|14282.7|14267.7|14282.7|14267.7|0
1651831050000|2022-05-06 09:57:30|14280.8|14265.8|14280.8|14265.8|14280.8|14265.8|14280.8|14265.8|0
1651831070000|2022-05-06 09:57:50|14276.1|14261.1|14270.3|14255.3|14276.1|14261.1|14270.3|14255.3|13
1651831080000|2022-05-06 09:58:00|14270.6|14255.6|14261.2|14246.2|14270.6|14255.6|14260.8|14245.8|14
1651831090000|2022-05-06 09:58:10|||||||||11
1651831110000|2022-05-06 09:58:30|14260.8|14245.8|14261.2|14246.2|14261.2|14246.2|14260.8|14245.8|1
1651831150000|2022-05-06 09:59:10|14260.8|14245.8|14260.8|14245.8|14260.8|14245.8|14260.8|14245.8|0
1651831170000|2022-05-06 09:59:30|14266.9|14251.9|14271.5|14256.5|14275.8|14256.5|14266.9|14250.8|1
1651831180000|2022-05-06 09:59:40|14276.2|14251.2|14276.2|14251.2|14276.2|14251.2|14276.2|14251.2|0
1651831200000|2022-05-06 10:00:00|14276.1|14251.1|14276.1|14251.1|14276.1|14251.1|14276.1|14251.1|0
1651831270000|2022-05-06 10:01:10|14272.3|14257.3|14272.3|14257.3|14272.3|14257.3|14272.3|14257.3|0
1651831290000|2022-05-06 10:01:30|14272.2|14257.2|14272.2|14257.2|14272.2|14257.2|14272.2|14257.2|0
1651831470000|2022-05-06 10:04:30|14272.1|14257.1|14272.1|14257.1|14272.1|14257.1|14272.1|14257.1|0
1651831490000|2022-05-06 10:04:50|14272.5|14257.5|14272.9|14257.9|14272.9|14257.9|14272.5|14257.5|0
1651831500000|2022-05-06 10:05:00|14272.5|14257.5|14272.9|14257.9|14272.9|14257.9|14272.5|14257.5|0
1651831510000|2022-05-06 10:05:10|14272.5|14257.5|14272.9|14257.9|14272.9|14257.9|14272.5|14257.5|0
1651831520000|2022-05-06 10:05:20|14272.5|14257.5|14272.9|14257.9|14272.9|14257.9|14272.5|14257.5|0
1651831530000|2022-05-06 10:05:30|14272.5|14257.5|14272.5|14257.5|14272.9|14257.9|14272.5|14257.5|0
1651831540000|2022-05-06 10:05:40|14272.9|14257.9|14272.9|14257.9|14272.9|14257.9|14272.5|14257.5|0
1651831550000|2022-05-06 10:05:50|14272.5|14257.5|14272.5|14257.5|14272.9|14257.9|14272.5|14257.5|0
1651831560000|2022-05-06 10:06:00|14272.9|14257.9|14272.5|14257.5|14272.9|14257.9|14272.5|14257.5|0
1651831570000|2022-05-06 10:06:10|14272.9|14257.9|14270.2|14255.2|14272.9|14257.9|14270.2|14255.2|0
1651831590000|2022-05-06 10:06:30|14272.5|14257.5|14273.9|14258.9|14274.3|14259.3|14272.5|14257.5|1
1651831600000|2022-05-06 10:06:40|14274.3|14259.3|14273.9|14258.9|14274.3|14259.3|14273.9|14258.9|0
1651831610000|2022-05-06 10:06:50|14274.3|14259.3|14273.9|14258.9|14274.3|14259.3|14273.9|14258.9|0
1651831620000|2022-05-06 10:07:00|14274.2|14259.2|14273.9|14258.9|14274.2|14259.2|14273.9|14258.9|0
1651831630000|2022-05-06 10:07:10|14274.2|14259.2|14274.6|14259.6|14275.1|14260.1|14273.9|14258.9|0
1651831660000|2022-05-06 10:07:40|14274.5|14259.5|14274.5|14259.5|14274.5|14259.5|14274.5|14259.5|0
1651831730000|2022-05-06 10:08:50|14275|14260|14275|14260|14275|14260|14275|14260|0
1651831810000|2022-05-06 10:10:10|14272.1|14257.1|14272.1|14257.1|14272.1|14257.1|14272.1|14257.1|0
1651831830000|2022-05-06 10:10:30|14271.7|14256.7|14271.7|14256.7|14271.7|14256.7|14271.7|14256.7|1
1651831840000|2022-05-06 10:10:40|14272.1|14257.1|14275.5|14260.5|14275.5|14260.5|14272.1|14257.1|1
1651831860000|2022-05-06 10:11:00|14275.1|14260.1|14275.1|14260.1|14275.1|14260.1|14275.1|14260.1|0
1651831870000|2022-05-06 10:11:10|14278.1|14263.1|14279.2|14264.2|14279.2|14264.2|14278.1|14263.1|0
1651831920000|2022-05-06 10:12:00|14279.5|14264.5|14281.7|14266.7|14282.1|14267.1|14279.5|14264.5|5
1651831950000|2022-05-06 10:12:30|14281.3|14266.3|14281.2|14266.2|14281.3|14266.3|14281.2|14266.2|0
1651831970000|2022-05-06 10:12:50|14280.6|14265.6|14280.6|14265.6|14280.6|14265.6|14280.6|14265.6|0
1651831990000|2022-05-06 10:13:10|14280.3|14265.3|14280.1|14265.1|14280.3|14265.3|14280.1|14265.1|0
1651832000000|2022-05-06 10:13:20|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|1
1651832030000|2022-05-06 10:13:50|14277.3|14262.3|14277.3|14262.3|14277.7|14262.7|14277.3|14262.3|1
1651832040000|2022-05-06 10:14:00|14277.4|14262.4|14274.7|14259.7|14277.4|14262.4|14274.7|14259.7|0
1651832100000|2022-05-06 10:15:00|14273.5|14258.5|14273.5|14258.5|14273.5|14258.5|14273.5|14258.5|0
1651832110000|2022-05-06 10:15:10|14273.2|14258.2|14273.5|14258.5|14273.5|14258.5|14273.2|14258.2|0
1651832120000|2022-05-06 10:15:20|14273|14258|14268.9|14253.9|14273|14258|14268.9|14253.9|29
1651832150000|2022-05-06 10:15:50|14268.5|14253.5|14268.5|14253.5|14268.5|14253.5|14268.5|14253.5|0
1651832170000|2022-05-06 10:16:10|14267.4|14252.4|14267.4|14252.4|14267.4|14252.4|14267.4|14252.4|1
1651832180000|2022-05-06 10:16:20|14268.9|14253.9|14269.3|14254.3|14269.3|14254.3|14268.9|14253.9|1
1651832210000|2022-05-06 10:16:50|14269.7|14254.7|14271.2|14256.2|14271.2|14256.2|14269.7|14254.7|1
1651832240000|2022-05-06 10:17:20|14270.8|14255.8|14270.8|14255.8|14270.8|14255.8|14270.8|14255.8|0
1651832370000|2022-05-06 10:19:30|14270.7|14255.7|14270.7|14255.7|14270.7|14255.7|14270.7|14255.7|0
1651832400000|2022-05-06 10:20:00|14270.4|14255.4|14270.4|14255.4|14270.4|14255.4|14270.4|14255.4|0
1651832410000|2022-05-06 10:20:10|14270|14255|14270|14255|14270|14255|14270|14255|0
1651832420000|2022-05-06 10:20:20|14269.2|14254.2|14269.2|14254.2|14269.2|14254.2|14269.2|14254.2|2
1651832460000|2022-05-06 10:21:00|||||||||1
1651832470000|2022-05-06 10:21:10|14269.6|14254.6|14269.6|14254.6|14269.6|14254.6|14269.6|14254.6|0
1651832490000|2022-05-06 10:21:30|14269.5|14254.5|14269.5|14254.5|14269.5|14254.5|14269.5|14254.5|0
1651832530000|2022-05-06 10:22:10|14269.4|14254.4|14269.4|14254.4|14269.4|14254.4|14269.4|14254.4|0
1651832540000|2022-05-06 10:22:20|14270.9|14255.9|14270.6|14255.6|14270.9|14255.9|14270.6|14255.6|2
1651832550000|2022-05-06 10:22:30|||||||||1
1651832560000|2022-05-06 10:22:40|14270.5|14255.5|14270.5|14255.5|14270.5|14255.5|14270.5|14255.5|0
1651832570000|2022-05-06 10:22:50|14270.2|14255.2|14270.2|14255.2|14270.2|14255.2|14270.2|14255.2|1
1651832610000|2022-05-06 10:23:30|14270.1|14255.1|14270.1|14255.1|14270.1|14255.1|14270.1|14255.1|0
1651832700000|2022-05-06 10:25:00|14269.7|14254.7|14270.7|14255.7|14270.7|14255.7|14269.7|14254.7|0
1651832710000|2022-05-06 10:25:10|14270.3|14255.3|14270.3|14255.3|14270.3|14255.3|14270.3|14255.3|0
1651832760000|2022-05-06 10:26:00|14269.3|14254.3|14271.6|14256.6|14271.6|14256.6|14269.3|14254.3|1
1651832790000|2022-05-06 10:26:30|14272.1|14257.1|14272.1|14257.1|14272.1|14257.1|14272.1|14257.1|0
1651832800000|2022-05-06 10:26:40|14272.2|14257.2|14272.2|14257.2|14272.2|14257.2|14272.2|14257.2|0
1651832820000|2022-05-06 10:27:00|14270.6|14255.6|14271|14256|14271.4|14256.4|14270.6|14255.6|0
1651832830000|2022-05-06 10:27:10|14270.6|14255.6|14270.3|14255.3|14270.6|14255.6|14270.3|14255.3|0
1651832850000|2022-05-06 10:27:30|14270.2|14255.2|14270.2|14255.2|14270.2|14255.2|14270.2|14255.2|0
1651832880000|2022-05-06 10:28:00|14269.8|14254.8|14271|14256|14271|14256|14269.8|14254.8|1
1651832900000|2022-05-06 10:28:20|14270.6|14255.6|14270.6|14255.6|14270.6|14255.6|14270.6|14255.6|0
1651832940000|2022-05-06 10:29:00|14270.2|14255.2|14271|14256|14271|14256|14270.2|14255.2|0
1651832980000|2022-05-06 10:29:40|14270.6|14255.6|14270.6|14255.6|14270.6|14255.6|14270.6|14255.6|0
1651833000000|2022-05-06 10:30:00|14270.2|14255.2|14270.9|14255.9|14270.9|14255.9|14270.2|14255.2|0
1651833060000|2022-05-06 10:31:00|14270.2|14255.2|14270.9|14255.9|14270.9|14255.9|14270.2|14255.2|0
1651833080000|2022-05-06 10:31:20|14267.8|14252.8|14270.5|14255.5|14270.5|14255.5|14267.8|14252.8|1
1651833120000|2022-05-06 10:32:00|14270.9|14255.9|14271.3|14256.3|14271.3|14256.3|14270.9|14255.9|0
1651833180000|2022-05-06 10:33:00|14270.5|14255.5|14270.5|14255.5|14270.5|14255.5|14270.5|14255.5|1
1651833210000|2022-05-06 10:33:30|14270.4|14255.4|14277.9|14262.9|14277.9|14262.9|14270.4|14255.4|2
1651833220000|2022-05-06 10:33:40|14278.8|14263.8|14278|14263|14278.8|14263.8|14278|14263|8
1651833230000|2022-05-06 10:33:50|14277.7|14262.7|14270.2|14255.2|14277.7|14262.7|14270.2|14255.2|9
1651833240000|2022-05-06 10:34:00|14270.1|14255.1|14270.5|14255.5|14271.2|14256.2|14269.7|14254.7|4
1651833250000|2022-05-06 10:34:10|14270.1|14255.1|14270.1|14255.1|14271.6|14256.6|14270.1|14255.1|1
1651833260000|2022-05-06 10:34:20|14270.5|14255.5|14272.8|14257.8|14272.8|14257.8|14269.6|14254.6|2
1651833270000|2022-05-06 10:34:30|14273.1|14258.1|14269.6|14254.6|14274.3|14259.3|14269.2|14254.2|4
1651833280000|2022-05-06 10:34:40|14268.4|14253.4|14269.9|14254.9|14273|14258|14268|14253|3
1651833290000|2022-05-06 10:34:50|14269.7|14254.7|14270.1|14255.1|14274.6|14259.6|14269.7|14254.7|2
1651833300000|2022-05-06 10:35:00|14269.7|14254.7|14270.6|14255.6|14270.6|14255.6|14269.7|14254.7|2
1651833310000|2022-05-06 10:35:10|14270.5|14255.5|14279.1|14264.1|14279.9|14264.9|14270.1|14255.1|3
1651833320000|2022-05-06 10:35:20|14279.5|14264.5|14280.1|14265.1|14282.3|14267.3|14279.1|14264.1|2
1651833330000|2022-05-06 10:35:30|14280|14265|14279.1|14264.1|14280|14265|14279.1|14264.1|0
1651833340000|2022-05-06 10:35:40|14278.3|14263.3|14278.4|14263.4|14281.6|14266.6|14278.3|14263.3|0
1651833350000|2022-05-06 10:35:50|14278.8|14263.8|14278.7|14263.7|14278.8|14263.8|14278.4|14263.4|4
1651833360000|2022-05-06 10:36:00|14278.4|14263.4|14278.9|14263.9|14278.9|14263.9|14278.4|14263.4|3
1651833370000|2022-05-06 10:36:10|14278.7|14263.7|14278.7|14263.7|14278.7|14263.7|14278.7|14263.7|2
1651833380000|2022-05-06 10:36:20|14282.2|14267.2|14278.7|14263.7|14282.2|14267.2|14278.7|14263.7|0
1651833390000|2022-05-06 10:36:30|14282.2|14267.2|14278.7|14263.7|14282.2|14267.2|14278.7|14263.7|0
1651833400000|2022-05-06 10:36:40|14278.3|14263.3|14278.3|14263.3|14278.3|14263.3|14278.3|14263.3|0
1651833410000|2022-05-06 10:36:50|14278.7|14263.7|14282.2|14267.2|14282.2|14267.2|14278.7|14263.7|1
1651833420000|2022-05-06 10:37:00|14279.5|14264.5|14280.9|14265.9|14280.9|14265.9|14279|14264|6
1651833430000|2022-05-06 10:37:10|14280.6|14265.6|14279.9|14264.9|14280.7|14265.7|14279.9|14264.9|1
1651833440000|2022-05-06 10:37:20|14283.3|14268.3|14279.8|14264.8|14284.1|14269.1|14279.4|14264.4|2
1651833450000|2022-05-06 10:37:30|14283.3|14268.3|14280.6|14265.6|14283.3|14268.3|14280.6|14265.6|2
1651833460000|2022-05-06 10:37:40|14279.8|14264.8|14284|14269|14284|14269|14279.8|14264.8|2
1651833470000|2022-05-06 10:37:50|14280.6|14265.6|14282.2|14267.2|14283|14268|14280.6|14265.6|0
1651833480000|2022-05-06 10:38:00|14282|14267|14286.2|14271.2|14286.2|14271.2|14282|14267|0
1651833490000|2022-05-06 10:38:10|14285.8|14270.8|14287.5|14272.5|14287.5|14272.5|14285.8|14270.8|3
1651833500000|2022-05-06 10:38:20|14286.3|14271.3|14294|14279|14294|14279|14286.3|14271.3|2
1651833510000|2022-05-06 10:38:30|14291.7|14276.7|14295.8|14280.8|14295.8|14280.8|14291.7|14276.7|0
1651833520000|2022-05-06 10:38:40|14292.9|14277.9|14290.5|14275.5|14292.9|14277.9|14290.5|14275.5|1
1651833530000|2022-05-06 10:38:50|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|2
1651833540000|2022-05-06 10:39:00|14292|14277|14291.6|14276.6|14292|14277|14291.6|14276.6|2
1651833550000|2022-05-06 10:39:10|||||||||2
1651833560000|2022-05-06 10:39:20|14291.9|14276.9|14288.2|14273.2|14291.9|14276.9|14285.9|14270.9|3
1651833570000|2022-05-06 10:39:30|14286.3|14271.3|14288.3|14273.3|14288.3|14273.3|14286.3|14271.3|0
1651833580000|2022-05-06 10:39:40|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|2
1651833590000|2022-05-06 10:39:50|14289.4|14274.4|14290.6|14275.6|14290.6|14275.6|14287.9|14272.9|2
1651833600000|2022-05-06 10:40:00|14290.7|14275.7|14290.7|14275.7|14290.7|14275.7|14290.7|14275.7|0
1651833610000|2022-05-06 10:40:10|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|14290.6|14275.6|1
1651833620000|2022-05-06 10:40:20|14287.9|14272.9|14290.6|14275.6|14290.6|14275.6|14287.9|14272.9|1
1651833630000|2022-05-06 10:40:30|14287.2|14272.2|14287.2|14272.2|14290.6|14275.6|14287.2|14272.2|1
1651833640000|2022-05-06 10:40:40|14289.2|14274.2|14290.6|14275.6|14290.6|14275.6|14289.2|14274.2|1
1651833650000|2022-05-06 10:40:50|14291.7|14276.7|14290.6|14275.6|14291.7|14276.7|14287.7|14272.7|4
1651833660000|2022-05-06 10:41:00|14287.2|14272.2|14286.2|14271.2|14287.5|14272.5|14286.2|14271.2|4
1651833670000|2022-05-06 10:41:10|14286.1|14271.1|14281.6|14266.6|14286.5|14271.5|14281.6|14266.6|8
1651833690000|2022-05-06 10:41:30|14281.2|14266.2|14281.2|14266.2|14281.2|14266.2|14281.2|14266.2|0
1651833720000|2022-05-06 10:42:00|14281.1|14266.1|14283|14268|14283|14268|14281.1|14266.1|6
1651833730000|2022-05-06 10:42:10|14283.2|14268.2|14283.2|14268.2|14283.2|14268.2|14283.2|14268.2|0
1651833740000|2022-05-06 10:42:20|14284|14269|14284|14269|14284|14269|14284|14269|0
1651833750000|2022-05-06 10:42:30|14283.6|14268.6|14283.2|14268.2|14283.6|14268.6|14283.2|14268.2|0
1651833760000|2022-05-06 10:42:40|14283|14268|14283|14268|14283|14268|14283|14268|0
1651833770000|2022-05-06 10:42:50|14283.6|14268.6|14283.2|14268.2|14283.6|14268.6|14283.2|14268.2|3
1651833780000|2022-05-06 10:43:00|14288.9|14273.9|14290.4|14275.4|14290.6|14275.6|14288.9|14273.9|3
1651833790000|2022-05-06 10:43:10|14290.8|14275.8|14289.8|14274.8|14290.8|14275.8|14289.8|14274.8|0
1651833800000|2022-05-06 10:43:20|14289.3|14274.3|14288.5|14273.5|14289.3|14274.3|14288.5|14273.5|1
1651833810000|2022-05-06 10:43:30|14289.6|14274.6|14284.7|14269.7|14289.6|14274.6|14284.7|14269.7|2
1651833820000|2022-05-06 10:43:40|14285.1|14270.1|14289|14274|14289|14274|14284.7|14269.7|0
1651833830000|2022-05-06 10:43:50|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|14289.8|14274.8|0
1651833880000|2022-05-06 10:44:40|14290.9|14275.9|14291.3|14276.3|14291.3|14276.3|14290.9|14275.9|3
1651833890000|2022-05-06 10:44:50|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|2
1651833930000|2022-05-06 10:45:30|14291.4|14276.4|14291.6|14276.6|14291.6|14276.6|14291.4|14276.4|2
1651833940000|2022-05-06 10:45:40|||||||||1
1651833970000|2022-05-06 10:46:10|14292|14277|14295|14280|14295.3|14280.3|14292|14277|1
1651833990000|2022-05-06 10:46:30|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|1
1651834000000|2022-05-06 10:46:40|14295.3|14280.3|14294.9|14279.9|14295.3|14280.3|14294.9|14279.9|0
1651834050000|2022-05-06 10:47:30|14295|14280|14295|14280|14295|14280|14295|14280|0
1651834060000|2022-05-06 10:47:40|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|0
1651834080000|2022-05-06 10:48:00|14295.3|14280.3|14295.7|14280.7|14295.7|14280.7|14295.3|14280.3|5
1651834090000|2022-05-06 10:48:10|14296.1|14281.1|14296.2|14281.2|14296.2|14281.2|14296.1|14281.1|0
1651834150000|2022-05-06 10:49:10|14296.1|14281.1|14296.1|14281.1|14296.1|14281.1|14296.1|14281.1|0
1651834380000|2022-05-06 10:53:00|14296|14281|14296|14281|14296|14281|14296|14281|0
1651834620000|2022-05-06 10:57:00|14295.9|14280.9|14295.4|14280.4|14295.9|14280.9|14295.4|14280.4|1
1651834630000|2022-05-06 10:57:10|14295.6|14280.6|14295.6|14280.6|14295.6|14280.6|14295.6|14280.6|0
1651834640000|2022-05-06 10:57:20|14295.2|14280.2|14295.1|14280.1|14295.2|14280.2|14295.1|14280.1|0
1651834660000|2022-05-06 10:57:40|14295|14280|14295|14280|14295|14280|14295|14280|0
1651834680000|2022-05-06 10:58:00|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|14294.9|14279.9|0
1651834710000|2022-05-06 10:58:30|14293.2|14278.2|14291.6|14276.6|14295.5|14278.2|14291.6|14270.5|1
1651834720000|2022-05-06 10:58:40|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|14291.2|14276.2|0
1651834780000|2022-05-06 10:59:40|14291.1|14276.1|14299.3|14261.8|14299.3|14276.1|14291.1|14261.8|4
1651834810000|2022-05-06 11:00:10|14295.4|14270.4|14284.7|14269.7|14296.1|14271.7|14284.7|14269.7|1
1651834820000|2022-05-06 11:00:20|14284.3|14269.3|14284.2|14269.2|14287|14272|14282.1|14267.1|0
1651834830000|2022-05-06 11:00:30|14284.7|14269.7|14295.4|14270.4|14295.4|14270.4|14284.5|14269.5|1
1651834840000|2022-05-06 11:00:40|14287.4|14272.4|14292.9|14277.9|14295.6|14277.9|14287.4|14269.6|0
1651834850000|2022-05-06 11:00:50|14289.9|14274.9|14285.9|14270.9|14289.9|14274.9|14285.9|14270.9|2
1651834860000|2022-05-06 11:01:00|14285.8|14270.8|14292.4|14277.4|14293.2|14278.2|14284.3|14269.3|4
1651834870000|2022-05-06 11:01:10|14290.9|14275.9|14292.8|14277.8|14292.8|14277.8|14289.7|14274.7|0
1651834880000|2022-05-06 11:01:20|14293.6|14278.6|14292.4|14277.4|14293.6|14278.6|14291.3|14276.3|0
1651834890000|2022-05-06 11:01:30|14293.6|14278.6|14293.6|14278.6|14293.6|14278.6|14290.1|14275.1|0
1651834900000|2022-05-06 11:01:40|14291.3|14276.3|14293.6|14278.6|14293.6|14278.6|14291.3|14276.3|1
1651834910000|2022-05-06 11:01:50|14293.2|14278.2|14291.3|14276.3|14293.2|14278.2|14291.3|14276.3|1
1651834920000|2022-05-06 11:02:00|14290.1|14275.1|14288|14273|14290.1|14275.1|14288|14273|4
1651834940000|2022-05-06 11:02:20|14288.5|14273.5|14291.9|14276.9|14291.9|14276.9|14288.5|14273.5|2
1651834950000|2022-05-06 11:02:30|14292.7|14277.7|14292.8|14277.8|14292.8|14277.8|14291.9|14276.9|1
1651834960000|2022-05-06 11:02:40|14288.8|14273.8|14292.8|14277.8|14292.9|14277.9|14288.8|14273.8|1
1651834970000|2022-05-06 11:02:50|14293.2|14278.2|14292.8|14277.8|14293.2|14278.2|14292.8|14277.8|2
1651834980000|2022-05-06 11:03:00|14292.2|14277.2|14291.8|14276.8|14292.2|14277.2|14291.8|14276.8|1
1651834990000|2022-05-06 11:03:10|14292.2|14277.2|14291.8|14276.8|14292.2|14277.2|14288.7|14273.7|1
1651835000000|2022-05-06 11:03:20|14292.2|14277.2|14291.8|14276.8|14292.2|14277.2|14288.7|14273.7|1
1651835010000|2022-05-06 11:03:30|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|14292.2|14277.2|0
1651835020000|2022-05-06 11:03:40|14291.8|14276.8|14292.2|14277.2|14292.2|14277.2|14291.8|14276.8|1
1651835030000|2022-05-06 11:03:50|14288.7|14273.7|14288.3|14273.3|14288.7|14273.7|14288.3|14273.3|1
1651835060000|2022-05-06 11:04:20|14287.4|14272.4|14285.8|14270.8|14287.4|14272.4|14285.8|14270.8|3
1651835110000|2022-05-06 11:05:10|14285.7|14270.7|14285.7|14270.7|14285.7|14270.7|14285.7|14270.7|0
1651835200000|2022-05-06 11:06:40|14278.4|14263.4|14275.5|14260.5|14278.4|14263.4|14275.5|14260.5|1
1651835210000|2022-05-06 11:06:50|14276.4|14261.4|14277.5|14262.5|14277.5|14262.5|14276.4|14261.4|0
1651835220000|2022-05-06 11:07:00|14277.7|14262.7|14277.8|14262.8|14278.2|14263.2|14276.7|14261.7|2
1651835230000|2022-05-06 11:07:10|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14275.5|14260.5|1
1651835240000|2022-05-06 11:07:20|14281.8|14266.8|14281.2|14266.2|14281.8|14266.8|14280.6|14265.6|1
1651835250000|2022-05-06 11:07:30|14279.7|14264.7|14281.4|14266.4|14281.4|14266.4|14278.2|14263.2|1
1651835260000|2022-05-06 11:07:40|14281|14266|14280.6|14265.6|14281|14266|14280.6|14265.6|1
1651835270000|2022-05-06 11:07:50|14276.2|14261.2|14280.6|14265.6|14280.6|14265.6|14276.2|14261.2|2
1651835280000|2022-05-06 11:08:00|||||||||1
1651835290000|2022-05-06 11:08:10|||||||||1
1651835300000|2022-05-06 11:08:20|14276.1|14261.1|14276.1|14261.1|14276.1|14261.1|14276.1|14261.1|0
1651835310000|2022-05-06 11:08:30|14280.1|14265.1|14279.7|14264.7|14280.1|14265.1|14275.8|14260.8|1
1651835320000|2022-05-06 11:08:40|14277.8|14262.8|14276.4|14261.4|14280.5|14265.5|14274.5|14259.5|2
1651835330000|2022-05-06 11:08:50|14272.3|14257.3|14269.6|14254.6|14272.3|14257.3|14269.6|14254.6|6
1651835340000|2022-05-06 11:09:00|14269.5|14254.5|14269.9|14254.9|14269.9|14254.9|14268.1|14253.1|0
1651835350000|2022-05-06 11:09:10|14269.5|14254.5|14269.1|14254.1|14269.9|14254.9|14265.9|14250.9|1
1651835360000|2022-05-06 11:09:20|14268.7|14253.7|14268.7|14253.7|14269.1|14254.1|14267.2|14252.2|1
1651835370000|2022-05-06 11:09:30|14268.9|14253.9|14267.7|14252.7|14268.9|14253.9|14264.2|14249.2|6
1651835380000|2022-05-06 11:09:40|14268.2|14253.2|14268.6|14253.6|14268.6|14253.6|14267.5|14252.5|0
1651835390000|2022-05-06 11:09:50|14267.5|14252.5|14267.5|14252.5|14267.5|14252.5|14267.5|14252.5|0
1651835400000|2022-05-06 11:10:00|14267.1|14252.1|14267.1|14252.1|14267.5|14252.5|14267.1|14252.1|3
1651835410000|2022-05-06 11:10:10|14267.5|14252.5|14266.4|14251.4|14267.5|14252.5|14262.7|14247.7|4
1651835420000|2022-05-06 11:10:20|||||||||4
1651835430000|2022-05-06 11:10:30|14265.2|14250.2|14261|14246|14265.2|14250.2|14260.9|14245.9|16
1651835440000|2022-05-06 11:10:40|14260.9|14245.9|14260.5|14245.5|14260.9|14245.9|14260.5|14245.5|6
1651835450000|2022-05-06 11:10:50|||||||||3
1651835460000|2022-05-06 11:11:00|14260.3|14245.3|14263.2|14248.2|14263.4|14248.4|14260.3|14245.3|1
1651835470000|2022-05-06 11:11:10|14262.8|14247.8|14261.8|14246.8|14262.8|14247.8|14261.8|14246.8|0
1651835480000|2022-05-06 11:11:20|14261.5|14246.5|14261.2|14246.2|14261.5|14246.5|14261.2|14246.2|1
1651835500000|2022-05-06 11:11:40|14261.1|14246.1|14263.4|14248.4|14263.4|14248.4|14261.1|14246.1|6
1651835510000|2022-05-06 11:11:50|14262.2|14247.2|14261.9|14246.9|14263.2|14248.2|14261.9|14246.9|0
1651835520000|2022-05-06 11:12:00|14262.2|14247.2|14263.4|14248.4|14263.4|14248.4|14261.9|14246.9|1
1651835530000|2022-05-06 11:12:10|14263.8|14248.8|14262.2|14247.2|14263.8|14248.8|14262.2|14247.2|1
1651835540000|2022-05-06 11:12:20|14261.8|14246.8|14261.8|14246.8|14261.8|14246.8|14261.8|14246.8|0
1651835560000|2022-05-06 11:12:40|14263.4|14248.4|14261.8|14246.8|14263.4|14248.4|14261.8|14246.8|0
1651835580000|2022-05-06 11:13:00|14261.1|14246.1|14261.1|14246.1|14261.1|14246.1|14261.1|14246.1|0
1651835590000|2022-05-06 11:13:10|14261.8|14246.8|14263.4|14248.4|14263.4|14248.4|14261.8|14246.8|2
1651835610000|2022-05-06 11:13:30|14263.3|14248.3|14263.3|14248.3|14263.3|14248.3|14263.3|14248.3|0
1651835620000|2022-05-06 11:13:40|14269.1|14254.1|14267.4|14252.4|14269.1|14254.1|14267.4|14252.4|1
1651835630000|2022-05-06 11:13:50|14267.1|14252.1|14266.6|14251.6|14267.1|14252.1|14266.6|14251.6|0
1651835640000|2022-05-06 11:14:00|14266.5|14251.5|14265|14250|14267.4|14252.4|14264.6|14249.6|2
1651835650000|2022-05-06 11:14:10|14266.9|14251.9|14265|14250|14267.3|14252.3|14265|14250|1
1651835660000|2022-05-06 11:14:20|14263.5|14248.5|14263.5|14248.5|14263.5|14248.5|14263.5|14248.5|0
1651835670000|2022-05-06 11:14:30|14263.1|14248.1|14263.1|14248.1|14263.1|14248.1|14263.1|14248.1|0
1651835680000|2022-05-06 11:14:40|14262.4|14247.4|14262.4|14247.4|14262.4|14247.4|14262.4|14247.4|1
1651835690000|2022-05-06 11:14:50|14262|14247|14262.4|14247.4|14262.4|14247.4|14262|14247|2
1651835700000|2022-05-06 11:15:00|14262|14247|14262.4|14247.4|14262.4|14247.4|14262|14247|0
1651835720000|2022-05-06 11:15:20|14267.4|14252.4|14264|14249|14267.4|14252.4|14264|14249|2
1651835730000|2022-05-06 11:15:30|14263.6|14248.6|14263.2|14248.2|14263.6|14248.6|14263.2|14248.2|0
1651835740000|2022-05-06 11:15:40|14263.6|14248.6|14264|14249|14264|14249|14263.6|14248.6|4
1651835750000|2022-05-06 11:15:50|14263.8|14248.8|14263.8|14248.8|14263.8|14248.8|14263.8|14248.8|2
1651835760000|2022-05-06 11:16:00|14263.6|14248.6|14262.9|14247.9|14263.6|14248.6|14262.9|14247.9|2
1651835770000|2022-05-06 11:16:10|14262.5|14247.5|14262.5|14247.5|14262.5|14247.5|14262.5|14247.5|0
1651835790000|2022-05-06 11:16:30|14263|14248|14263|14248|14263|14248|14263|14248|0
1651835820000|2022-05-06 11:17:00|14264.2|14249.2|14264.6|14249.6|14264.6|14249.6|14264.2|14249.2|2
1651835830000|2022-05-06 11:17:10|14264.2|14249.2|14265|14250|14265|14250|14264.2|14249.2|2
1651835840000|2022-05-06 11:17:20|14264.2|14249.2|14272.6|14257.6|14272.6|14257.6|14264.2|14249.2|1
1651835850000|2022-05-06 11:17:30|14273|14258|14273|14258|14273|14258|14273|14258|1
1651835860000|2022-05-06 11:17:40|14273.1|14258.1|14273.1|14258.1|14273.1|14258.1|14273.1|14258.1|0
1651835880000|2022-05-06 11:18:00|14274.2|14249.2|14266.2|14251.2|14274.2|14251.9|14266.2|14248|3
1651835890000|2022-05-06 11:18:10|14266.1|14251.1|14264.1|14249.1|14266.1|14251.1|14264.1|14249.1|1
1651835900000|2022-05-06 11:18:20|||||||||1
1651835910000|2022-05-06 11:18:30|14263.9|14248.9|14263.7|14248.7|14265|14250|14263.7|14248.7|0
1651835920000|2022-05-06 11:18:40|14265.9|14250.9|14264.8|14249.8|14265.9|14250.9|14263.2|14248.2|0
1651835930000|2022-05-06 11:18:50|14262.7|14247.7|14263.2|14248.2|14264.1|14249.1|14262.7|14247.7|0
1651835940000|2022-05-06 11:19:00|14262.8|14247.8|14262.7|14247.7|14262.8|14247.8|14262.7|14247.7|0
1651835950000|2022-05-06 11:19:10|14263.8|14248.8|14263.8|14248.8|14263.8|14248.8|14263.8|14248.8|1
1651835980000|2022-05-06 11:19:40|14264.6|14249.6|14264.6|14249.6|14264.6|14249.6|14264.6|14249.6|1
1651836000000|2022-05-06 11:20:00|14264.8|14249.8|14264.8|14249.8|14264.8|14249.8|14264.8|14249.8|0
1651836010000|2022-05-06 11:20:10|14264.4|14249.4|14266.1|14251.1|14272.1|14257.1|14264.4|14249.4|2
1651836020000|2022-05-06 11:20:20|14271.8|14256.8|14267.7|14252.7|14275.1|14260.1|14267.7|14246.7|5
1651836030000|2022-05-06 11:20:30|14268.1|14253.1|14264.8|14249.8|14268.1|14253.1|14264.8|14249.8|3
1651836040000|2022-05-06 11:20:40|14264.7|14249.7|14265.1|14250.1|14265.1|14250.1|14264.7|14249.7|3
1651836050000|2022-05-06 11:20:50|14264.6|14249.6|14264.2|14249.2|14265.6|14250.6|14264.2|14249.2|2
1651836060000|2022-05-06 11:21:00|14264.9|14249.9|14264.5|14249.5|14264.9|14249.9|14263.8|14248.8|5
1651836070000|2022-05-06 11:21:10|14264.2|14249.2|14264.7|14249.7|14270.5|14255.5|14263.7|14248.7|2
1651836080000|2022-05-06 11:21:20|14266.2|14251.2|14266.2|14251.2|14266.2|14251.2|14266.2|14251.2|0
1651836090000|2022-05-06 11:21:30|14263.5|14248.5|14264.2|14249.2|14264.2|14249.2|14263.5|14248.5|0
1651836190000|2022-05-06 11:23:10|14264.6|14249.6|14271.5|14256.5|14271.5|14256.5|14264.6|14249.6|4
1651836200000|2022-05-06 11:23:20|14271.1|14256.1|14283.5|14268.5|14283.5|14268.5|14271.1|14242.6|5
1651836210000|2022-05-06 11:23:30|14286.5|14249|14285.7|14248.2|14286.5|14256|14281|14248.2|6
1651836220000|2022-05-06 11:23:40|14285.6|14248.1|14284|14246.5|14285.6|14248.1|14284|14246.5|1
1651836230000|2022-05-06 11:23:50|14276.8|14251.8|14276.3|14251.3|14276.8|14251.8|14276.3|14251.3|2
1651836240000|2022-05-06 11:24:00|14276.2|14251.2|14272.9|14247.9|14276.2|14251.2|14272.8|14247.8|1
1651836250000|2022-05-06 11:24:10|14272.2|14247.2|14274.1|14249.1|14275.2|14252.9|14267.9|14247.2|1
1651836260000|2022-05-06 11:24:20|14282.6|14245.1|14275.2|14250.2|14282.6|14250.6|14274.8|14245.1|2
1651836270000|2022-05-06 11:24:30|14275.6|14250.6|14275.1|14250.1|14278.1|14263.1|14272.7|14249.3|2
1651836280000|2022-05-06 11:24:40|14274.9|14249.9|14275.2|14250.2|14282.2|14250.2|14274.6|14244.7|4
1651836290000|2022-05-06 11:24:50|14274.4|14249.4|14274.4|14249.4|14274.8|14249.8|14274.4|14249.4|2
1651836300000|2022-05-06 11:25:00|14274.8|14249.8|14274.8|14249.8|14274.8|14249.8|14274.4|14249.4|2
1651836310000|2022-05-06 11:25:10|14268.7|14253.7|14268.3|14253.3|14268.7|14253.7|14268.3|14253.3|2
1651836320000|2022-05-06 11:25:20|14273.9|14258.9|14268.2|14253.2|14275.2|14260.2|14268.2|14253.2|0
1651836330000|2022-05-06 11:25:30|14269|14254|14270.9|14255.9|14274.7|14255.9|14268.6|14249.7|3
1651836340000|2022-05-06 11:25:40|14270.1|14255.1|14271.6|14256.6|14272|14257|14269.7|14254.7|0
1651836360000|2022-05-06 11:26:00|14270.4|14255.4|14270.6|14255.6|14270.6|14255.6|14269.8|14254.8|3
1651836370000|2022-05-06 11:26:10|14270.2|14255.2|14268.9|14253.9|14270.2|14255.2|14268.9|14253.9|1
1651836380000|2022-05-06 11:26:20|14268.7|14253.7|14268.7|14253.7|14268.7|14253.7|14268.7|14253.7|0
1651836420000|2022-05-06 11:27:00|14268.3|14253.3|14268.6|14253.6|14268.6|14253.6|14268.3|14253.3|1
1651836460000|2022-05-06 11:27:40|14269.8|14254.8|14268.5|14253.5|14269.8|14254.8|14268.5|14253.5|0
1651836470000|2022-05-06 11:27:50|14269.3|14254.3|14268.5|14253.5|14269.3|14254.3|14268.5|14253.5|1
1651836480000|2022-05-06 11:28:00|14268.9|14253.9|14269.7|14254.7|14269.7|14254.7|14268.9|14253.9|1
1651836490000|2022-05-06 11:28:10|14270.1|14255.1|14271.6|14256.6|14271.6|14256.6|14269.7|14254.7|0
1651836500000|2022-05-06 11:28:20|14271.3|14256.3|14269.3|14254.3|14271.3|14256.3|14269|14254|2
1651836510000|2022-05-06 11:28:30|14269|14254|14269|14254|14269|14254|14269|14254|1
1651836520000|2022-05-06 11:28:40|14269.3|14254.3|14269.3|14254.3|14269.3|14254.3|14269.3|14254.3|1
1651836540000|2022-05-06 11:29:00|14269|14254|14269|14254|14269.3|14254.3|14269|14254|2
1651836550000|2022-05-06 11:29:10|14269.7|14254.7|14269.7|14254.7|14269.7|14254.7|14269.7|14254.7|0
1651836570000|2022-05-06 11:29:30|14270.6|14255.6|14271.6|14256.6|14276.4|14261.4|14270.6|14255.6|1
1651836580000|2022-05-06 11:29:40|14277.4|14252.4|14272.4|14257.4|14277.4|14258.1|14272.4|14252.4|6
1651836590000|2022-05-06 11:29:50|14272.8|14257.8|14272.6|14257.6|14272.8|14257.8|14272.6|14257.6|3
1651836600000|2022-05-06 11:30:00|14275.5|14260.5|14275|14260|14275.5|14260.5|14274.6|14259.6|5
1651836610000|2022-05-06 11:30:10|14277.8|14262.8|14275|14260|14278.6|14263.6|14274.5|14259.5|0
1651836620000|2022-05-06 11:30:20|14275.8|14260.8|14275|14260|14275.8|14260.8|14275|14260|0
1651836630000|2022-05-06 11:30:30|14276.1|14261.1|14278.5|14263.5|14278.5|14263.5|14276.1|14261.1|0
1651836640000|2022-05-06 11:30:40|14278.6|14263.6|14280.1|14265.1|14280.1|14265.1|14278.6|14263.6|2
1651836650000|2022-05-06 11:30:50|14281.6|14266.6|14281.6|14266.6|14281.6|14266.6|14281.6|14266.6|0
1651836660000|2022-05-06 11:31:00|14282.6|14267.6|14282.6|14267.6|14282.6|14267.6|14282.6|14267.6|0
1651836670000|2022-05-06 11:31:10|14282.5|14267.5|14282.2|14267.2|14282.5|14267.5|14282.2|14267.2|1
1651836680000|2022-05-06 11:31:20|14281.8|14266.8|14282.2|14267.2|14282.2|14267.2|14281.8|14266.8|3
1651836690000|2022-05-06 11:31:30|||||||||2
1651836700000|2022-05-06 11:31:40|14282.9|14267.9|14282.1|14267.1|14282.9|14267.9|14282.1|14267.1|4
1651836710000|2022-05-06 11:31:50|14281.8|14266.8|14282.1|14267.1|14282.1|14267.1|14281.8|14266.8|2
1651836720000|2022-05-06 11:32:00|14284.4|14269.4|14279.8|14264.8|14285.1|14270.1|14278.3|14263.3|12
1651836730000|2022-05-06 11:32:10|14279|14264|14278.6|14263.6|14279|14264|14278.3|14263.3|5
1651836740000|2022-05-06 11:32:20|14285.1|14270.1|14285.1|14270.1|14285.1|14270.1|14285.1|14270.1|0
1651836750000|2022-05-06 11:32:30|14278.6|14263.6|14278.7|14263.7|14283.7|14268.7|14278.6|14263.6|3
1651836760000|2022-05-06 11:32:40|14278.6|14263.6|14285.1|14270.1|14285.1|14270.1|14278.6|14263.6|1
1651836770000|2022-05-06 11:32:50|14285.2|14270.2|14289.2|14274.2|14289.2|14274.2|14285.2|14270.2|1
1651836780000|2022-05-06 11:33:00|14289.4|14274.4|14307.4|14292.4|14309|14294|14289.4|14274.4|21
1651836790000|2022-05-06 11:33:10|14307|14292|14307.4|14292.4|14307.5|14292.5|14306.4|14291.4|1
1651836800000|2022-05-06 11:33:20|14307.8|14292.8|14307.7|14292.7|14307.8|14292.8|14307|14292|1
1651836810000|2022-05-06 11:33:30|14307.4|14292.4|14306.8|14291.8|14308|14293|14306.8|14291.8|2
1651836820000|2022-05-06 11:33:40|14307.6|14292.6|14307.6|14292.6|14307.6|14292.6|14307.6|14292.6|1
1651836850000|2022-05-06 11:34:10|||||||||1
1651836860000|2022-05-06 11:34:20|14310.6|14295.6|14308.4|14293.4|14310.7|14295.7|14308.4|14293.4|5
1651836870000|2022-05-06 11:34:30|14307.6|14292.6|14308|14293|14308.4|14293.4|14307.6|14292.6|4
1651836880000|2022-05-06 11:34:40|14308.7|14293.7|14307.3|14292.3|14308.7|14293.7|14307.3|14292.3|1
1651836890000|2022-05-06 11:34:50|14307.7|14292.7|14305.9|14290.9|14307.7|14292.7|14305.9|14290.9|0
1651836900000|2022-05-06 11:35:00|14305.5|14290.5|14299.1|14284.1|14305.5|14290.5|14299.1|14278.9|0
1651836910000|2022-05-06 11:35:10|14298.7|14283.7|14297.4|14282.4|14298.7|14283.7|14297.4|14282.4|1
1651836920000|2022-05-06 11:35:20|14296.2|14281.2|14295.6|14280.6|14296.4|14281.4|14295.6|14280.6|0
1651836930000|2022-05-06 11:35:30|14296.2|14281.2|14296.2|14281.2|14296.2|14281.2|14296.2|14281.2|0
1651836940000|2022-05-06 11:35:40|14295|14280|14294.6|14279.6|14298.4|14283.4|14294.6|14279.6|1
1651836950000|2022-05-06 11:35:50|14293|14278|14293.9|14268.9|14299.5|14278|14292.4|14262|0
1651836960000|2022-05-06 11:36:00|14293.1|14268.1|14293.1|14268.1|14293.1|14268.1|14293.1|14268.1|0
1651836970000|2022-05-06 11:36:10|14291.2|14276.2|14292.7|14267.7|14294.4|14276.7|14291.2|14267.7|0
1651836980000|2022-05-06 11:36:20|14287.3|14272.3|14290|14275|14292.7|14275|14287.3|14267.7|2
1651836990000|2022-05-06 11:36:30|14290.4|14275.4|14290.4|14275.4|14294.2|14279.2|14290.4|14275.4|2
1651837000000|2022-05-06 11:36:40|14294.8|14279.8|14290.6|14275.6|14294.8|14279.8|14289.5|14274.5|2
1651837010000|2022-05-06 11:36:50|14290.2|14275.2|14290.6|14275.6|14290.6|14275.6|14290.2|14275.2|1
1651837020000|2022-05-06 11:37:00|||||||||1
1651837030000|2022-05-06 11:37:10|14288.3|14273.3|14292.2|14277.2|14292.2|14277.2|14288.3|14273.3|6
1651837040000|2022-05-06 11:37:20|14295.2|14280.2|14295.1|14280.1|14296.2|14281.2|14293.1|14278.1|1
1651837050000|2022-05-06 11:37:30|14296.2|14281.2|14296.6|14281.6|14296.6|14281.6|14296.2|14281.2|3
1651837060000|2022-05-06 11:37:40|14297|14282|14297|14282|14297|14282|14297|14282|0
1651837080000|2022-05-06 11:38:00|14296.4|14281.4|14303.4|14288.4|14303.4|14288.4|14294.9|14279.9|3
1651837110000|2022-05-06 11:38:30|14303.5|14288.5|14305.9|14290.9|14305.9|14290.9|14301.9|14286.9|3
1651837120000|2022-05-06 11:38:40|14306.2|14291.2|14307.4|14292.4|14307.4|14292.4|14306.2|14291.2|3
1651837130000|2022-05-06 11:38:50|14308.5|14293.5|14309.2|14294.2|14309.2|14294.2|14308.5|14293.5|2
1651837140000|2022-05-06 11:39:00|14306.9|14291.9|14312.9|14297.9|14312.9|14297.9|14306.9|14291.9|6
1651837150000|2022-05-06 11:39:10|14311.3|14296.3|14306|14291|14311.3|14296.3|14306|14291|3
1651837160000|2022-05-06 11:39:20|14306.4|14291.4|14304.1|14289.1|14306.4|14291.4|14303.7|14288.7|5
1651837170000|2022-05-06 11:39:30|14304|14289|14302.7|14287.7|14304.2|14289.2|14302.7|14287.7|24
1651837180000|2022-05-06 11:39:40|14303|14288|14303|14288|14303|14288|14303|14288|0
1651837200000|2022-05-06 11:40:00|14303.4|14288.4|14304.1|14289.1|14304.1|14289.1|14301.5|14286.5|1
1651837210000|2022-05-06 11:40:10|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|14304.3|14289.3|0
1651837230000|2022-05-06 11:40:30|14304.2|14289.2|14304.2|14289.2|14304.2|14289.2|14304.2|14289.2|0
1651837240000|2022-05-06 11:40:40|14304.4|14289.4|14303.7|14288.7|14305.1|14290.1|14302.1|14287.1|2
1651837250000|2022-05-06 11:40:50|14307.2|14292.2|14307.2|14292.2|14307.2|14292.2|14307.2|14292.2|0
1651837260000|2022-05-06 11:41:00|14307.7|14292.7|14308.1|14293.1|14309.3|14294.3|14307.7|14292.7|1
1651837270000|2022-05-06 11:41:10|14309|14294|14309|14294|14309|14294|14309|14294|0
1651837300000|2022-05-06 11:41:40|14308.9|14293.9|14307|14292|14308.9|14293.9|14307|14292|1
1651837310000|2022-05-06 11:41:50|14305.9|14290.9|14304.4|14289.4|14305.9|14290.9|14304.4|14289.4|2
1651837320000|2022-05-06 11:42:00|14304.8|14289.8|14308.3|14293.3|14308.3|14293.3|14304.8|14289.8|5
1651837330000|2022-05-06 11:42:10|14308.2|14293.2|14307.3|14292.3|14308.2|14293.2|14307.3|14292.3|0
1651837350000|2022-05-06 11:42:30|14306.9|14291.9|14306.9|14291.9|14306.9|14291.9|14306.9|14291.9|0
1651837360000|2022-05-06 11:42:40|14306.5|14291.5|14306.2|14291.2|14306.5|14291.5|14306.2|14291.2|0
1651837370000|2022-05-06 11:42:50|14305.8|14290.8|14303.9|14288.9|14305.8|14290.8|14303.1|14288.1|2
1651837380000|2022-05-06 11:43:00|14303.1|14288.1|14302.7|14287.7|14303.1|14288.1|14302.7|14287.7|1
1651837390000|2022-05-06 11:43:10|14302.2|14287.2|14302.2|14287.2|14302.2|14287.2|14302.2|14287.2|0
1651837400000|2022-05-06 11:43:20|14305.3|14290.3|14302|14287|14305.3|14290.3|14302|14287|1
1651837410000|2022-05-06 11:43:30|14305.1|14290.1|14302|14287|14305.1|14290.1|14302|14287|1
1651837420000|2022-05-06 11:43:40|14305.4|14290.4|14301.9|14286.9|14305.4|14290.4|14301.9|14286.9|1
1651837430000|2022-05-06 11:43:50|14302|14287|14307|14292|14307|14292|14302|14287|2
1651837450000|2022-05-06 11:44:10|14306.9|14291.9|14306.9|14291.9|14306.9|14291.9|14306.9|14291.9|0
1651837460000|2022-05-06 11:44:20|14307.4|14292.4|14310.6|14295.6|14311|14296|14307.4|14292.4|1
1651837470000|2022-05-06 11:44:30|14311.8|14296.8|14312.5|14297.5|14312.5|14297.5|14311.2|14296.2|3
1651837480000|2022-05-06 11:44:40|14312.1|14297.1|14314|14299|14314|14299|14312.1|14297.1|1
1651837490000|2022-05-06 11:44:50|14313.8|14298.8|14319.4|14304.4|14319.4|14304.4|14313.8|14298.8|11
1651837500000|2022-05-06 11:45:00|14319|14304|14312.2|14297.2|14319|14304|14311.8|14296.8|2
1651837510000|2022-05-06 11:45:10|14311.8|14296.8|14311.5|14296.5|14311.8|14296.8|14311.5|14296.5|0
1651837530000|2022-05-06 11:45:30|14311.4|14296.4|14311.6|14296.6|14311.6|14296.6|14310.7|14295.7|2
1651837540000|2022-05-06 11:45:40|14312.2|14297.2|14311.1|14296.1|14312.2|14297.2|14311.1|14296.1|1
1651837550000|2022-05-06 11:45:50|14312.7|14297.7|14313|14298|14313.1|14298.1|14312.2|14297.2|3
1651837560000|2022-05-06 11:46:00|14314.8|14299.8|14315.2|14300.2|14316.3|14301.3|14314.8|14299.8|1
1651837570000|2022-05-06 11:46:10|14314.8|14299.8|14314.8|14299.8|14314.8|14299.8|14314.8|14299.8|2
1651837600000|2022-05-06 11:46:40|||||||||1
1651837610000|2022-05-06 11:46:50|14315.4|14300.4|14316.8|14301.8|14316.8|14301.8|14315.4|14300.4|2
1651837620000|2022-05-06 11:47:00|14316.4|14301.4|14315.9|14300.9|14316.4|14301.4|14315.9|14300.9|0
1651837630000|2022-05-06 11:47:10|14316.5|14301.5|14316.8|14301.8|14317.4|14302.4|14316.1|14301.1|3
1651837640000|2022-05-06 11:47:20|14317.1|14302.1|14318.4|14303.4|14318.4|14303.4|14317.1|14302.1|1
1651837650000|2022-05-06 11:47:30|14318.6|14303.6|14319.9|14304.9|14320.2|14305.2|14318.6|14303.6|2
1651837660000|2022-05-06 11:47:40|14319.5|14304.5|14320.2|14305.2|14320.7|14305.7|14319|14304|3
1651837670000|2022-05-06 11:47:50|14320.5|14305.5|14322.4|14307.4|14322.4|14307.4|14320.5|14305.5|1
1651837680000|2022-05-06 11:48:00|14322.1|14307.1|14325.1|14310.1|14325.1|14310.1|14322.1|14307.1|3
1651837690000|2022-05-06 11:48:10|||||||||1
1651837700000|2022-05-06 11:48:20|14323.5|14308.5|14325.3|14310.3|14325.3|14310.3|14323.5|14308.5|0
1651837710000|2022-05-06 11:48:30|14323|14308|14325.3|14310.3|14325.3|14310.3|14323|14308|1
1651837720000|2022-05-06 11:48:40|14322.7|14307.7|14325.3|14310.3|14325.3|14310.3|14322.7|14307.7|1
1651837730000|2022-05-06 11:48:50|14322.6|14307.6|14324.6|14309.6|14324.9|14309.9|14322.6|14307.6|2
1651837740000|2022-05-06 11:49:00|14323|14308|14324.2|14309.2|14324.6|14309.6|14321|14306|1
1651837750000|2022-05-06 11:49:10|14323.4|14308.4|14323.4|14308.4|14323.4|14308.4|14323.4|14308.4|0
1651837780000|2022-05-06 11:49:40|14318.6|14303.6|14322.9|14307.9|14323.7|14308.7|14318.6|14303.6|5
1651837790000|2022-05-06 11:49:50|14323.7|14308.7|14322.9|14307.9|14323.7|14308.7|14319.3|14304.3|4
1651837800000|2022-05-06 11:50:00|14323.7|14308.7|14319.8|14304.8|14323.7|14308.7|14319.4|14304.4|1
1651837810000|2022-05-06 11:50:10|14319.1|14304.1|14318.3|14303.3|14319.1|14304.1|14318.3|14303.3|0
1651837820000|2022-05-06 11:50:20|14320.8|14305.8|14320.3|14305.3|14320.8|14305.8|14320.3|14305.3|0
1651837830000|2022-05-06 11:50:30|14319.6|14304.6|14317.7|14302.7|14319.6|14304.6|14317.7|14302.7|0
1651837840000|2022-05-06 11:50:40|14316.9|14301.9|14307.9|14292.9|14316.9|14301.9|14307.9|14292.9|2
1651837850000|2022-05-06 11:50:50|14307.8|14292.8|14305.8|14290.8|14307.8|14292.8|14305.8|14290.8|1
1651837860000|2022-05-06 11:51:00|14307.1|14292.1|14303.2|14288.2|14307.1|14292.1|14303.2|14288.2|0
1651837870000|2022-05-06 11:51:10|14302.5|14287.5|14299.5|14284.5|14302.5|14287.5|14299.5|14284.5|0
1651837880000|2022-05-06 11:51:20|14298.7|14283.7|14297|14282|14298.7|14283.7|14297|14282|0
1651837890000|2022-05-06 11:51:30|14296|14281|14291.4|14276.4|14296|14281|14291.4|14276.4|0
1651837900000|2022-05-06 11:51:40|14291.1|14276.1|14283.1|14268.1|14291.1|14276.1|14283.1|14268.1|1
1651837910000|2022-05-06 11:51:50|14281.6|14266.6|14281.7|14266.7|14281.9|14266.9|14281.6|14266.6|0
1651837920000|2022-05-06 11:52:00|14288.2|14263.2|14282.8|14267.8|14288.9|14267.8|14282.8|14263.2|1
1651837930000|2022-05-06 11:52:10|14283.6|14268.6|14287.4|14272.4|14290.5|14275.5|14283.6|14268.6|5
1651837940000|2022-05-06 11:52:20|14287|14272|14287|14272|14287|14272|14287|14272|2
1651837950000|2022-05-06 11:52:30|14286.7|14271.7|14275.6|14260.6|14287|14272|14275.6|14260.6|19
1651837960000|2022-05-06 11:52:40|14275.4|14260.4|14274.8|14259.8|14275.4|14260.4|14274.8|14259.8|1
1651837970000|2022-05-06 11:52:50|14274.4|14259.4|14278.7|14263.7|14278.7|14263.7|14273.6|14258.6|2
1651837980000|2022-05-06 11:53:00|14278.6|14263.6|14276.2|14261.2|14284.6|14263.7|14276.2|14259.6|1
1651837990000|2022-05-06 11:53:10|14278|14263|14278.6|14263.6|14278.6|14263.6|14276.5|14261.5|0
1651838000000|2022-05-06 11:53:20|14279.4|14264.4|14279.4|14264.4|14279.4|14264.4|14279.4|14264.4|0
1651838010000|2022-05-06 11:53:30|14279.9|14264.9|14286.9|14271.9|14286.9|14271.9|14279.9|14264.9|1
1651838020000|2022-05-06 11:53:40|14285.1|14270.1|14288.2|14273.2|14288.2|14273.2|14285.1|14270.1|0
1651838030000|2022-05-06 11:53:50|14287.8|14272.8|14287.6|14272.6|14288.2|14273.2|14283.5|14268.5|2
1651838040000|2022-05-06 11:54:00|14284.8|14269.8|14288|14273|14288.3|14273.3|14284.8|14269.8|0
1651838050000|2022-05-06 11:54:10|14288.3|14273.3|14285.2|14270.2|14288.3|14273.3|14285.2|14270.2|0
1651838060000|2022-05-06 11:54:20|14288|14273|14285.7|14270.7|14288.3|14273.3|14285.2|14270.2|0
1651838070000|2022-05-06 11:54:30|14285.2|14270.2|14287.9|14272.9|14288.3|14273.3|14285.2|14270.2|1
1651838080000|2022-05-06 11:54:40|14289.1|14274.1|14291.8|14276.8|14291.8|14276.8|14289.1|14274.1|0
1651838090000|2022-05-06 11:54:50|14291|14276|14291.8|14276.8|14291.8|14276.8|14291|14276|2
1651838100000|2022-05-06 11:55:00|14292.9|14277.9|14294.1|14279.1|14294.1|14279.1|14292.9|14277.9|1
1651838110000|2022-05-06 11:55:10|14292.5|14277.5|14291|14276|14292.5|14277.5|14288.3|14273.3|2
1651838120000|2022-05-06 11:55:20|14289.1|14274.1|14289.1|14274.1|14289.1|14274.1|14289.1|14274.1|1
1651838130000|2022-05-06 11:55:30|14291.4|14276.4|14291.4|14276.4|14291.4|14276.4|14287.9|14272.9|2
1651838140000|2022-05-06 11:55:40|14291.5|14276.5|14291.5|14276.5|14291.5|14276.5|14291.5|14276.5|1
1651838150000|2022-05-06 11:55:50|14291.4|14276.4|14293.8|14278.8|14293.8|14278.8|14291.4|14276.4|2
1651838160000|2022-05-06 11:56:00|14294.5|14279.5|14289.9|14274.9|14294.5|14279.5|14289.2|14274.2|4
1651838170000|2022-05-06 11:56:10|14287.9|14272.9|14281.3|14266.3|14287.9|14272.9|14281.3|14266.3|8
1651838190000|2022-05-06 11:56:30|14280.3|14265.3|14280.3|14265.3|14280.3|14265.3|14280.3|14265.3|1
1651838200000|2022-05-06 11:56:40|14279.9|14264.9|14279.8|14264.8|14279.9|14264.9|14279.7|14264.7|1
1651838210000|2022-05-06 11:56:50|14281.3|14266.3|14279.6|14264.6|14281.3|14266.3|14279.6|14264.6|2
1651838220000|2022-05-06 11:57:00|14281.2|14266.2|14282.7|14267.7|14286.2|14271.2|14281.2|14266.2|6
1651838230000|2022-05-06 11:57:10|14283.8|14268.8|14284.2|14269.2|14284.2|14269.2|14283.8|14268.8|1
1651838250000|2022-05-06 11:57:30|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|0
1651838260000|2022-05-06 11:57:40|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|14283.9|14268.9|0
1651838270000|2022-05-06 11:57:50|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|14284.3|14269.3|1
1651838280000|2022-05-06 11:58:00|14290.4|14265.4|14284.6|14269.6|14290.4|14269.6|14284.6|14265.4|1
1651838300000|2022-05-06 11:58:20|14283.9|14268.9|14283.9|14268.9|14284.2|14269.2|14283.9|14268.9|0
1651838310000|2022-05-06 11:58:30|14284.2|14269.2|14283.1|14268.1|14284.2|14269.2|14283.1|14268.1|0
1651838320000|2022-05-06 11:58:40|14283.5|14268.5|14282.7|14267.7|14283.5|14268.5|14282.3|14267.3|0
1651838330000|2022-05-06 11:58:50|14282.3|14267.3|14282.7|14267.7|14282.7|14267.7|14281.9|14266.9|0
1651838340000|2022-05-06 11:59:00|14284.6|14269.6|14283.5|14268.5|14284.6|14269.6|14283.1|14268.1|1
1651838350000|2022-05-06 11:59:10|14284.2|14269.2|14284.2|14269.2|14284.2|14269.2|14284.2|14269.2|0
1651838370000|2022-05-06 11:59:30|14283.8|14268.8|14284.2|14269.2|14284.2|14269.2|14283.8|14268.8|0
1651838380000|2022-05-06 11:59:40|14283.8|14268.8|14283.8|14268.8|14283.8|14268.8|14283.1|14268.1|0
1651838390000|2022-05-06 11:59:50|14283.1|14268.1|14288|14273|14288|14273|14282.7|14267.7|4
1651838400000|2022-05-06 12:00:00|14291.1|14276.1|14288.4|14273.4|14292.2|14277.2|14288.4|14273.4|3
1651838410000|2022-05-06 12:00:10|14288|14273|14282.7|14267.7|14288|14273|14278.8|14263.8|23
1651838420000|2022-05-06 12:00:20|14283.8|14268.8|14289.9|14274.9|14291.8|14276.8|14283.6|14268.6|1
1651838430000|2022-05-06 12:00:30|14290.3|14275.3|14289.9|14274.9|14290.3|14275.3|14289.2|14274.2|0
1651838440000|2022-05-06 12:00:40|14294.9|14279.9|14294.1|14279.1|14294.9|14279.9|14291.8|14276.8|7
1651838450000|2022-05-06 12:00:50|14294.9|14279.9|14300.9|14285.9|14301.6|14286.6|14294.9|14279.9|3
1651838460000|2022-05-06 12:01:00|14302.4|14287.4|14299.6|14284.6|14302.4|14287.4|14299.6|14284.6|0
1651838470000|2022-05-06 12:01:10|14300.7|14285.7|14305.5|14290.5|14305.5|14290.5|14300|14285|3
1651838480000|2022-05-06 12:01:20|14306.3|14291.3|14306.9|14291.9|14309.6|14294.6|14306.3|14291.3|0
1651838490000|2022-05-06 12:01:30|14307.3|14292.3|14306.4|14291.4|14307.3|14292.3|14306.4|14291.4|1
1651838500000|2022-05-06 12:01:40|14305.7|14290.7|14306.1|14291.1|14307.3|14292.3|14305.7|14290.7|2
1651838510000|2022-05-06 12:01:50|14306.5|14291.5|14307.5|14292.5|14307.8|14292.8|14306.1|14291.1|3
1651838520000|2022-05-06 12:02:00|14307|14292|14300.2|14285.2|14307|14292|14299|14284|1
1651838530000|2022-05-06 12:02:10|14298.7|14283.7|14299.4|14284.4|14299.4|14284.4|14298.7|14283.7|1
1651838540000|2022-05-06 12:02:20|14299|14284|14304|14289|14304.4|14289.4|14298.9|14283.9|2
1651838550000|2022-05-06 12:02:30|14303.6|14288.6|14302.9|14287.9|14303.6|14288.6|14302.9|14287.9|0
1651838560000|2022-05-06 12:02:40|14303.6|14288.6|14303.6|14288.6|14303.6|14288.6|14303.6|14288.6|0
1651838580000|2022-05-06 12:03:00|14302.5|14287.5|14300.8|14285.8|14302.5|14287.5|14298.9|14283.9|3
1651838590000|2022-05-06 12:03:10|14301.2|14286.2|14312.3|14297.3|14312.3|14297.3|14300.9|14285.9|6
1651838600000|2022-05-06 12:03:20|14312.5|14297.5|14307.6|14292.6|14312.5|14297.5|14306.1|14291.1|4
1651838610000|2022-05-06 12:03:30|14309.3|14294.3|14312.9|14297.9|14312.9|14297.9|14308|14293|4
1651838620000|2022-05-06 12:03:40|14313.2|14298.2|14312.5|14297.5|14313.2|14298.2|14311.7|14296.7|2
1651838630000|2022-05-06 12:03:50|14312.1|14297.1|14314|14299|14314|14299|14312.1|14297.1|5
1651838640000|2022-05-06 12:04:00|14312.5|14297.5|14311.7|14296.7|14312.5|14297.5|14311.7|14296.7|0
1651838650000|2022-05-06 12:04:10|14312.5|14297.5|14320.9|14305.9|14320.9|14305.9|14312.5|14297.5|8
1651838660000|2022-05-06 12:04:20|14322.2|14307.2|14322.2|14307.2|14322.2|14307.2|14322.2|14307.2|0
1651838670000|2022-05-06 12:04:30|14322.3|14307.3|14324.6|14309.6|14324.6|14309.6|14322.3|14307.3|3
1651838680000|2022-05-06 12:04:40|14325|14310|14325.7|14310.7|14325.7|14310.7|14325|14310|6
1651838690000|2022-05-06 12:04:50|14326.1|14311.1|14325.3|14310.3|14326.6|14311.6|14324.6|14309.6|6
1651838700000|2022-05-06 12:05:00|14325.6|14310.6|14324.4|14309.4|14325.9|14310.9|14324.4|14309.4|4
1651838710000|2022-05-06 12:05:10|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|14327.6|14312.6|25
1651838720000|2022-05-06 12:05:20|||||||||8
1651838730000|2022-05-06 12:05:30|14321.8|14306.8|14310.5|14295.5|14321.8|14306.8|14310.1|14295.1|2
1651838740000|2022-05-06 12:05:40|14310.1|14295.1|14311.6|14296.6|14311.6|14296.6|14307.5|14292.5|3
1651838750000|2022-05-06 12:05:50|14315.2|14300.2|14316|14301|14316|14301|14315.2|14300.2|1
1651838760000|2022-05-06 12:06:00|14315.5|14300.5|14315.9|14300.9|14315.9|14300.9|14315.5|14300.5|0
1651838770000|2022-05-06 12:06:10|14316.7|14301.7|14317.1|14302.1|14317.2|14302.2|14316.7|14301.7|0
1651838780000|2022-05-06 12:06:20|14316.8|14301.8|14316.6|14301.6|14316.8|14301.8|14316.3|14301.3|0
1651838790000|2022-05-06 12:06:30|14316.8|14301.8|14315.5|14300.5|14316.8|14301.8|14314|14299|2
1651838800000|2022-05-06 12:06:40|14316.3|14301.3|14316.8|14301.8|14317|14302|14314.6|14299.6|1
1651838810000|2022-05-06 12:06:50|14316.4|14301.4|14315.7|14300.7|14318|14303|14313.5|14298.5|4
1651838820000|2022-05-06 12:07:00|14316|14301|14319.8|14304.8|14319.8|14304.8|14315.7|14300.7|2
1651838830000|2022-05-06 12:07:10|14321.1|14306.1|14320.3|14305.3|14321.2|14306.2|14320.3|14305.3|0
1651838840000|2022-05-06 12:07:20|14319.6|14304.6|14319.6|14304.6|14319.6|14304.6|14319.6|14304.6|0
1651838850000|2022-05-06 12:07:30|14319|14304|14316.9|14301.9|14319|14304|14316.9|14301.9|0
1651838860000|2022-05-06 12:07:40|14318.3|14303.3|14318.3|14303.3|14318.3|14303.3|14318.3|14303.3|2
1651838870000|2022-05-06 12:07:50|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|14317.8|14302.8|0
1651838880000|2022-05-06 12:08:00|14318.2|14303.2|14319.3|14304.3|14321.5|14306.5|14318.2|14303.2|2
1651838890000|2022-05-06 12:08:10|14319.8|14304.8|14319.3|14304.3|14319.8|14304.8|14319.3|14304.3|0
1651838900000|2022-05-06 12:08:20|14318.9|14303.9|14318.9|14303.9|14318.9|14303.9|14318.9|14303.9|0
1651838910000|2022-05-06 12:08:30|14318.7|14303.7|14321.6|14306.6|14321.6|14306.6|14316.1|14301.1|2
1651838920000|2022-05-06 12:08:40|14319.4|14304.4|14322.4|14307.4|14322.4|14307.4|14318.4|14303.4|3
1651838930000|2022-05-06 12:08:50|14321.4|14306.4|14324.9|14309.9|14324.9|14309.9|14318|14303|7
1651838940000|2022-05-06 12:09:00|14325.3|14310.3|14325.3|14310.3|14325.3|14310.3|14325.3|14310.3|1
1651838950000|2022-05-06 12:09:10|||||||||6
1651838960000|2022-05-06 12:09:20|14325.6|14310.6|14321|14306|14325.6|14310.6|14319.8|14304.8|2
1651838970000|2022-05-06 12:09:30|14320.7|14305.7|14319.5|14304.5|14320.7|14305.7|14319.5|14304.5|1
1651838980000|2022-05-06 12:09:40|14318.3|14303.3|14318.3|14303.3|14318.3|14303.3|14318.3|14303.3|0
1651839000000|2022-05-06 12:10:00|14319.2|14304.2|14316|14301|14319.2|14304.2|14316|14301|2
1651839010000|2022-05-06 12:10:10|14313.3|14298.3|14314.1|14299.1|14314.5|14299.5|14312.9|14297.9|1
1651839020000|2022-05-06 12:10:20|14313.9|14298.9|14314.2|14299.2|14314.9|14299.9|14313.9|14298.9|0
1651839030000|2022-05-06 12:10:30|14314.4|14299.4|14314.4|14299.4|14314.4|14299.4|14314.4|14299.4|0
1651839040000|2022-05-06 12:10:40|14314.9|14299.9|14314.9|14299.9|14314.9|14299.9|14314.9|14299.9|1
1651839050000|2022-05-06 12:10:50|||||||||1
1651839060000|2022-05-06 12:11:00|14314.8|14299.8|14310.4|14295.4|14314.8|14299.8|14310|14295|1
1651839070000|2022-05-06 12:11:10|14309.3|14294.3|14309.2|14294.2|14310.4|14295.4|14309.2|14294.2|0
1651839080000|2022-05-06 12:11:20|14309.5|14294.5|14309.5|14294.5|14309.5|14294.5|14309.5|14294.5|0
1651839090000|2022-05-06 12:11:30|14309.2|14294.2|14308.8|14293.8|14309.2|14294.2|14308.8|14293.8|0
1651839100000|2022-05-06 12:11:40|14308.5|14293.5|14308.5|14293.5|14308.5|14293.5|14308.5|14293.5|0
1651839110000|2022-05-06 12:11:50|14308.1|14293.1|14307|14292|14308.1|14293.1|14305.1|14290.1|2
1651839120000|2022-05-06 12:12:00|14306.2|14291.2|14305.7|14290.7|14306.2|14291.2|14305|14290|1
1651839130000|2022-05-06 12:12:10|14305.3|14290.3|14307.8|14292.8|14307.8|14292.8|14304.5|14289.5|6
1651839140000|2022-05-06 12:12:20|14308.1|14293.1|14307.4|14292.4|14308.1|14293.1|14307.4|14292.4|0
1651839160000|2022-05-06 12:12:40|14307|14292|14307|14292|14307|14292|14307|14292|0
1651839170000|2022-05-06 12:12:50|14302.9|14287.9|14303.2|14288.2|14303.2|14288.2|14302.5|14287.5|2
1651839180000|2022-05-06 12:13:00|14302.9|14287.9|14302.9|14287.9|14302.9|14287.9|14302.9|14287.9|0
1651839190000|2022-05-06 12:13:10|14302.4|14287.4|14302.4|14287.4|14302.4|14287.4|14302.4|14287.4|0
1651839230000|2022-05-06 12:13:50|||||||||1
1651839240000|2022-05-06 12:14:00|14303.6|14288.6|14303.6|14288.6|14303.9|14288.9|14303.6|14288.6|1
1651839250000|2022-05-06 12:14:10|14302.8|14287.8|14303.2|14288.2|14303.2|14288.2|14302.8|14287.8|0
1651839270000|2022-05-06 12:14:30|14302.8|14287.8|14302.8|14287.8|14302.8|14287.8|14302.8|14287.8|0
1651839300000|2022-05-06 12:15:00|14303.2|14288.2|14302.5|14287.5|14304.4|14289.4|14302|14287|5
1651839350000|2022-05-06 12:15:50|||||||||4
1651839360000|2022-05-06 12:16:00|14304.4|14289.4|14307.1|14292.1|14308.2|14293.2|14304.4|14289.4|1
1651839370000|2022-05-06 12:16:10|14308.2|14293.2|14313.5|14298.5|14313.5|14298.5|14308.2|14293.2|5
1651839380000|2022-05-06 12:16:20|14313.9|14298.9|14314.4|14299.4|14314.4|14299.4|14313.3|14298.3|0
1651839390000|2022-05-06 12:16:30|14314.5|14299.5|14318.1|14303.1|14318.6|14303.6|14314.5|14299.5|5
1651839400000|2022-05-06 12:16:40|14318.5|14303.5|14316.6|14301.6|14319|14304|14316.6|14301.6|3
1651839410000|2022-05-06 12:16:50|14318.5|14303.5|14318.7|14303.7|14318.7|14303.7|14318.5|14303.5|3
1651839420000|2022-05-06 12:17:00|14319.2|14304.2|14316.8|14301.8|14319.2|14304.2|14316.8|14301.8|2
1651839430000|2022-05-06 12:17:10|14314.4|14299.4|14312.5|14297.5|14314.4|14299.4|14312.5|14297.5|7
1651839440000|2022-05-06 12:17:20|14312.1|14297.1|14309|14294|14312.1|14297.1|14308.3|14293.3|1
1651839450000|2022-05-06 12:17:30|14309.8|14294.8|14309.4|14294.4|14309.8|14294.8|14309.4|14294.4|1
1651839460000|2022-05-06 12:17:40|14309|14294|14306.7|14291.7|14309|14294|14306.2|14291.2|3
1651839470000|2022-05-06 12:17:50|14307.1|14292.1|14309|14294|14309.8|14294.8|14307.1|14292.1|5
1651839480000|2022-05-06 12:18:00|14306.3|14291.3|14307.5|14292.5|14307.5|14292.5|14306.3|14291.3|3
1651839490000|2022-05-06 12:18:10|14307.1|14292.1|14307.1|14292.1|14307.1|14292.1|14307.1|14292.1|0
1651839510000|2022-05-06 12:18:30|14302.1|14287.1|14301.3|14286.3|14302.1|14287.1|14301.3|14286.3|1
1651839530000|2022-05-06 12:18:50|14300.6|14285.6|14302.5|14287.5|14302.5|14287.5|14300.5|14285.5|1
1651839540000|2022-05-06 12:19:00|14300.6|14285.6|14298.4|14283.4|14300.6|14285.6|14298.4|14283.4|0
1651839550000|2022-05-06 12:19:10|14298.2|14283.2|14298.2|14283.2|14298.2|14283.2|14298.2|14283.2|0
1651839560000|2022-05-06 12:19:20|14296.3|14281.3|14296.3|14281.3|14296.3|14281.3|14296.3|14281.3|0
1651839600000|2022-05-06 12:20:00|14297.1|14282.1|14296.7|14281.7|14297.1|14282.1|14296.7|14281.7|4
1651839630000|2022-05-06 12:20:30|14296.3|14281.3|14293.5|14278.5|14296.7|14281.7|14292.6|14277.6|1
1651839640000|2022-05-06 12:20:40|14293.1|14278.1|14290.6|14275.6|14293.1|14278.1|14290.3|14275.3|0
1651839650000|2022-05-06 12:20:50|14290.3|14275.3|14290.7|14275.7|14290.7|14275.7|14290.3|14275.3|0
1651839660000|2022-05-06 12:21:00|14291.5|14276.5|14291.5|14276.5|14291.5|14276.5|14291.5|14276.5|1
1651839690000|2022-05-06 12:21:30|14291.3|14276.3|14291.7|14276.7|14291.7|14276.7|14291.3|14276.3|0
1651839730000|2022-05-06 12:22:10|14291.3|14276.3|14288.7|14273.7|14291.3|14276.3|14288.7|14273.7|0
1651839740000|2022-05-06 12:22:20|14288.3|14273.3|14288.4|14273.4|14288.4|14273.4|14288.3|14273.3|0
1651839750000|2022-05-06 12:22:30|14287.9|14272.9|14288.3|14273.3|14288.3|14273.3|14287.9|14272.9|0
1651839760000|2022-05-06 12:22:40|14288.8|14273.8|14291.7|14276.7|14293.3|14278.3|14288.8|14273.8|2
1651839770000|2022-05-06 12:22:50|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|14291.3|14276.3|1
1651839780000|2022-05-06 12:23:00|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|14291.7|14276.7|0
1651839820000|2022-05-06 12:23:40|14290.1|14275.1|14291.7|14276.7|14291.7|14276.7|14289.8|14274.8|0
1651839870000|2022-05-06 12:24:30|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|14291.6|14276.6|0
1651839910000|2022-05-06 12:25:10|14289.7|14274.7|14289.9|14274.9|14292|14277|14288.7|14273.7|2
1651839940000|2022-05-06 12:25:40|14289.8|14274.8|14290.2|14275.2|14290.6|14275.6|14289.8|14274.8|0
1651839950000|2022-05-06 12:25:50|14290.6|14275.6|14296.2|14281.2|14296.2|14281.2|14290.6|14275.6|3
1651839960000|2022-05-06 12:26:00|14296.6|14281.6|14295.9|14280.9|14296.6|14281.6|14295.4|14280.4|0
1651839970000|2022-05-06 12:26:10|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|14295.7|14280.7|0
1651840000000|2022-05-06 12:26:40|14296.1|14281.1|14296.2|14281.2|14296.2|14281.2|14295.8|14280.8|0
1651840020000|2022-05-06 12:27:00|14296.6|14281.6|14296.6|14281.6|14296.6|14281.6|14296.6|14281.6|2
1651840030000|2022-05-06 12:27:10|14296.5|14281.5|14296.5|14281.5|14296.5|14281.5|14296.5|14281.5|0
1651840040000|2022-05-06 12:27:20|||||||||1
1651840060000|2022-05-06 12:27:40|14296.2|14281.2|14296.2|14281.2|14296.5|14281.5|14296.2|14281.2|2
1651840070000|2022-05-06 12:27:50|14294.9|14279.9|14296|14281|14296.5|14281.5|14294.4|14279.4|0
1651840080000|2022-05-06 12:28:00|14294.4|14279.4|14294.9|14279.9|14294.9|14279.9|14294.4|14279.4|2
1651840090000|2022-05-06 12:28:10|14294.4|14279.4|14291.8|14276.8|14294.4|14279.4|14291.1|14276.1|1
1651840100000|2022-05-06 12:28:20|14291.1|14276.1|14291|14276|14291.1|14276.1|14290.6|14275.6|0
1651840110000|2022-05-06 12:28:30|14290.2|14275.2|14289.5|14274.5|14290.2|14275.2|14289.1|14274.1|0
1651840120000|2022-05-06 12:28:40|14289.4|14274.4|14282.7|14267.7|14289.4|14274.4|14282.7|14267.7|7
1651840130000|2022-05-06 12:28:50|14282|14267|14281.6|14266.6|14282|14267|14281.6|14266.6|0
1651840140000|2022-05-06 12:29:00|14282.7|14267.7|14285|14270|14286.2|14271.2|14281.5|14266.5|3
1651840160000|2022-05-06 12:29:20|||||||||1
1651840170000|2022-05-06 12:29:30|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|14285.5|14270.5|0
1651840180000|2022-05-06 12:29:40|14283|14268|14283|14268|14283|14268|14283|14268|1
1651840190000|2022-05-06 12:29:50|14283.4|14268.4|14283.4|14268.4|14283.4|14268.4|14283.4|14268.4|0
1651840200000|2022-05-06 12:30:00|14287.9|14272.9|14286|14271|14287.9|14272.9|14285|14270|10
1651840210000|2022-05-06 12:30:10|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|14285.9|14270.9|0
1651840220000|2022-05-06 12:30:20|14285.1|14270.1|14285.2|14270.2|14285.2|14270.2|14284.6|14269.6|0
1651840230000|2022-05-06 12:30:30|14285.3|14270.3|14286.7|14271.7|14287.9|14272.9|14285.3|14270.3|2
1651840240000|2022-05-06 12:30:40|14286|14271|14287.5|14272.5|14287.5|14272.5|14285.5|14270.5|1
1651840250000|2022-05-06 12:30:50|14287.1|14272.1|14287.5|14272.5|14287.9|14272.9|14287.1|14272.1|0
1651840260000|2022-05-06 12:31:00|14287.4|14272.4|14305.7|14290.7|14306.2|14291.2|14287.4|14272.4|6
1651840270000|2022-05-06 12:31:10|14306.1|14291.1|14310.4|14295.4|14315|14300|14306.1|14291.1|2
1651840280000|2022-05-06 12:31:20|14310.3|14295.3|14307.3|14292.3|14310.3|14295.3|14307.3|14292.3|2
1651840290000|2022-05-06 12:31:30|14308|14293|14308.3|14293.3|14308.7|14293.7|14307.1|14292.1|1
1651840300000|2022-05-06 12:31:40|14307.5|14292.5|14307.5|14292.5|14309.1|14294.1|14307.1|14292.1|2
1651840310000|2022-05-06 12:31:50|14307.1|14292.1|14297.7|14282.7|14307.5|14292.5|14297.7|14282.7|5
1651840320000|2022-05-06 12:32:00|14297.4|14282.4|14296|14281|14297.4|14282.4|14295.7|14280.7|1
1651840330000|2022-05-06 12:32:10|14295.7|14280.7|14296.3|14281.3|14296.3|14281.3|14295.1|14280.1|0
1651840340000|2022-05-06 12:32:20|14296.7|14281.7|14295.9|14280.9|14296.7|14281.7|14295.6|14280.6|1
1651840350000|2022-05-06 12:32:30|14296.3|14281.3|14296.3|14281.3|14296.3|14281.3|14296.3|14281.3|0
1651840360000|2022-05-06 12:32:40|14296.7|14281.7|14313.9|14298.9|14313.9|14298.9|14296.7|14281.7|4
1651840370000|2022-05-06 12:32:50|14314.3|14299.3|14314.1|14299.1|14315.2|14300.2|14314.1|14299.1|2
1651840380000|2022-05-06 12:33:00|14315.3|14300.3|14315.8|14300.8|14315.8|14300.8|14315.3|14300.3|1
1651840440000|2022-05-06 12:34:00|14316.9|14301.9|14317.5|14302.5|14317.5|14302.5|14316.9|14301.9|3
1651840450000|2022-05-06 12:34:10|14317.9|14302.9|14317.5|14302.5|14317.9|14302.9|14317.5|14302.5|2
1651840460000|2022-05-06 12:34:20|14317.9|14302.9|14320.9|14305.9|14320.9|14305.9|14317.9|14302.9|1
1651840480000|2022-05-06 12:34:40|14321.2|14306.2|14321.2|14306.2|14321.2|14306.2|14321.2|14306.2|0
1651840490000|2022-05-06 12:34:50|14324.2|14309.2|14324.2|14309.2|14324.2|14309.2|14323.4|14308.4|3
1651840500000|2022-05-06 12:35:00|14323.4|14308.4|14324.7|14309.7|14324.7|14309.7|14323.4|14308.4|1
1651840560000|2022-05-06 12:36:00|14325.1|14310.1|14326.2|14311.2|14326.2|14311.2|14325.1|14310.1|4
1651840570000|2022-05-06 12:36:10|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|14325.9|14310.9|5
1651840590000|2022-05-06 12:36:30|14325.8|14310.8|14325.8|14310.8|14325.8|14310.8|14325.8|14310.8|0
1651840600000|2022-05-06 12:36:40|||||||||1
1651840610000|2022-05-06 12:36:50|||||||||1
1651840620000|2022-05-06 12:37:00|14325.9|14310.9|14327.6|14312.6|14328.1|14313.1|14325.9|14310.9|16
1651840630000|2022-05-06 12:37:10|14325.3|14310.3|14327.1|14312.1|14327.1|14312.1|14324.8|14309.8|5
1651840650000|2022-05-06 12:37:30|14326.6|14311.6|14324.7|14309.7|14326.6|14311.6|14324.7|14309.7|2
1651840660000|2022-05-06 12:37:40|14321.6|14306.6|14321.5|14306.5|14321.6|14306.6|14321.5|14306.5|0
1651840670000|2022-05-06 12:37:50|14321.9|14306.9|14321.4|14306.4|14321.9|14306.9|14321.4|14306.4|1
1651840690000|2022-05-06 12:38:10|14323.2|14308.2|14327.7|14312.7|14327.7|14312.7|14323.2|14308.2|3
1651840700000|2022-05-06 12:38:20|14328.1|14313.1|14328.1|14313.1|14328.1|14313.1|14328.1|14313.1|0
1651840710000|2022-05-06 12:38:30|14332.8|14317.8|14337.4|14322.4|14337.4|14322.4|14332.8|14317.8|20
1651840720000|2022-05-06 12:38:40|14337.9|14322.9|14338.3|14323.3|14338.3|14323.3|14337.9|14322.9|7
1651840730000|2022-05-06 12:38:50|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|14337.4|14322.4|1
1651840740000|2022-05-06 12:39:00|14335.1|14320.1|14336.6|14321.6|14336.6|14321.6|14335.1|14320.1|5
1651840750000|2022-05-06 12:39:10|14336.7|14321.7|14332|14317|14336.7|14321.7|14331.6|14316.6|1
1651840760000|2022-05-06 12:39:20|14331.8|14316.8|14332.1|14317.1|14332.1|14317.1|14331.7|14316.7|0
1651840770000|2022-05-06 12:39:30|14331.6|14316.6|14333.3|14318.3|14333.3|14318.3|14330.8|14315.8|6
1651840800000|2022-05-06 12:40:00|14334.8|14319.8|14334.8|14319.8|14334.8|14319.8|14334.8|14319.8|1
1651840810000|2022-05-06 12:40:10|14333.9|14318.9|14331.5|14316.5|14334.4|14319.4|14331.2|14316.2|1
1651840820000|2022-05-06 12:40:20|14331.1|14316.1|14331.1|14316.1|14331.1|14316.1|14331.1|14316.1|0
1651840830000|2022-05-06 12:40:30|14331|14316|14323.9|14308.9|14331|14316|14323.9|14308.9|7
1651840840000|2022-05-06 12:40:40|14322.7|14307.7|14322|14307|14322.7|14307.7|14321.6|14306.6|0
1651840850000|2022-05-06 12:40:50|14321.5|14306.5|14319.5|14304.5|14321.5|14306.5|14318.8|14303.8|1
1651840860000|2022-05-06 12:41:00|14319.8|14304.8|14318.6|14303.6|14320.4|14305.4|14318.3|14303.3|1
1651840870000|2022-05-06 12:41:10|14318.2|14303.2|14321.1|14306.1|14321.1|14306.1|14315.6|14300.6|1
1651840880000|2022-05-06 12:41:20|14321.3|14306.3|14323|14308|14323|14308|14320.2|14305.2|0
1651840890000|2022-05-06 12:41:30|14323.1|14308.1|14325.9|14310.9|14326.4|14311.4|14323|14308|2
1651840900000|2022-05-06 12:41:40|14326.3|14311.3|14329|14314|14329.2|14314.2|14326.3|14311.3|2
1651840910000|2022-05-06 12:41:50|14329.4|14314.4|14329.5|14314.5|14329.5|14314.5|14329.4|14314.4|0
1651840920000|2022-05-06 12:42:00|14330.5|14315.5|14330.8|14315.8|14331.1|14316.1|14329.9|14314.9|1
1651840930000|2022-05-06 12:42:10|14334.9|14319.9|14338.5|14323.5|14338.5|14323.5|14334.9|14319.9|3
1651840940000|2022-05-06 12:42:20|14338.2|14323.2|14332.8|14317.8|14339.9|14324.9|14332.8|14317.8|8
1651840950000|2022-05-06 12:42:30|14332.4|14317.4|14332.4|14317.4|14332.4|14317.4|14332.4|14317.4|0
1651840960000|2022-05-06 12:42:40|14333.4|14318.4|14333.4|14318.4|14333.4|14318.4|14333.4|14318.4|0
1651840970000|2022-05-06 12:42:50|14335.7|14320.7|14339.8|14324.8|14339.8|14324.8|14335.7|14320.7|3
1651840980000|2022-05-06 12:43:00|||||||||2
1651840990000|2022-05-06 12:43:10|14340.3|14325.3|14326.4|14311.4|14340.3|14325.3|14325.7|14310.7|24
1651841000000|2022-05-06 12:43:20|14326|14311|14325.6|14310.6|14326.7|14311.7|14325.2|14310.2|3
1651841020000|2022-05-06 12:43:40|14323.2|14308.2|14322|14307|14323.2|14308.2|14322|14307|1
1651841030000|2022-05-06 12:43:50|14319.9|14304.9|14320.1|14305.1|14320.1|14305.1|14319|14304|1
1651841050000|2022-05-06 12:44:10|14319.6|14304.6|14319.6|14304.6|14319.6|14304.6|14319.6|14304.6|0
1651841060000|2022-05-06 12:44:20|14319.3|14304.3|14317|14302|14319.3|14304.3|14316.2|14301.2|1
1651841070000|2022-05-06 12:44:30|14316.6|14301.6|14322.3|14307.3|14322.3|14307.3|14315.4|14300.4|4
1651841080000|2022-05-06 12:44:40|14322|14307|14320.7|14305.7|14322|14307|14319.9|14304.9|0
1651841090000|2022-05-06 12:44:50|14319.9|14304.9|14320.8|14305.8|14320.8|14305.8|14319.2|14304.2|1
1651841100000|2022-05-06 12:45:00|14320|14305|14325|14310|14325|14310|14320|14305|3
1651841110000|2022-05-06 12:45:10|14324.6|14309.6|14324.6|14309.6|14324.6|14309.6|14324.2|14309.2|0
1651841120000|2022-05-06 12:45:20|14324.2|14309.2|14324.6|14309.6|14324.6|14309.6|14324.2|14309.2|0
1651841170000|2022-05-06 12:46:10|14324.2|14309.2|14323|14308|14324.2|14309.2|14320.4|14305.4|1
1651841180000|2022-05-06 12:46:20|14320.7|14305.7|14322.3|14307.3|14322.3|14307.3|14320.7|14305.7|1
1651841190000|2022-05-06 12:46:30|14318.8|14303.8|14321.1|14306.1|14321.5|14306.5|14317.6|14302.6|2
1651841210000|2022-05-06 12:46:50|14321.9|14306.9|14321.9|14306.9|14321.9|14306.9|14321.9|14306.9|1
1651841220000|2022-05-06 12:47:00|14322.2|14307.2|14324.5|14309.5|14325.3|14310.3|14322.2|14307.2|1
1651841240000|2022-05-06 12:47:20|14323.4|14308.4|14322.6|14307.6|14323.4|14308.4|14322.6|14307.6|0
1651841250000|2022-05-06 12:47:30|14321.9|14306.9|14321.1|14306.1|14321.9|14306.9|14321.1|14306.1|0
1651841260000|2022-05-06 12:47:40|14323|14308|14322.2|14307.2|14323|14308|14321.5|14306.5|4
1651841270000|2022-05-06 12:47:50|14321.1|14306.1|14319.5|14304.5|14321.1|14306.1|14319.5|14304.5|0
1651841280000|2022-05-06 12:48:00|14318.4|14303.4|14319.9|14304.9|14319.9|14304.9|14318.4|14303.4|1
1651841290000|2022-05-06 12:48:10|14320.3|14305.3|14320.3|14305.3|14320.3|14305.3|14320.3|14305.3|0
1651841300000|2022-05-06 12:48:20|14319.9|14304.9|14317.6|14302.6|14319.9|14304.9|14317.6|14302.6|0
1651841310000|2022-05-06 12:48:30|14318|14303|14318.4|14303.4|14318.4|14303.4|14318|14303|0
1651841320000|2022-05-06 12:48:40|14317.7|14302.7|14318.1|14303.1|14318.4|14303.4|14317.7|14302.7|0
1651841340000|2022-05-06 12:49:00|14317.9|14302.9|14317.2|14302.2|14317.9|14302.9|14317.2|14302.2|0
1651841360000|2022-05-06 12:49:20|14316.4|14301.4|14316.4|14301.4|14316.4|14301.4|14315.3|14300.3|0
1651841370000|2022-05-06 12:49:30|14315.7|14300.7|14314.5|14299.5|14315.7|14300.7|14314.5|14299.5|0
1651841380000|2022-05-06 12:49:40|14314.4|14299.4|14312.1|14297.1|14314.4|14299.4|14311.7|14296.7|1
1651841390000|2022-05-06 12:49:50|14312.5|14297.5|14308.2|14293.2|14313.6|14298.6|14307.3|14292.3|2
1651841400000|2022-05-06 12:50:00|14307|14292|14306.6|14291.6|14307|14292|14306.6|14291.6|1
1651841410000|2022-05-06 12:50:10|14304.3|14289.3|14298.5|14283.5|14304.3|14289.3|14298.5|14283.5|24
1651841460000|2022-05-06 12:51:00|14297.9|14282.9|14304.5|14289.5|14304.5|14289.5|14297.9|14282.9|8
1651841470000|2022-05-06 12:51:10|14303.3|14288.3|14303.3|14288.3|14303.3|14288.3|14303.3|14288.3|0
1651841480000|2022-05-06 12:51:20|14304.1|14289.1|14308.5|14293.5|14308.5|14293.5|14304.1|14289.1|1
1651841490000|2022-05-06 12:51:30|14308.6|14293.6|14308.6|14293.6|14309.8|14294.8|14308.6|14293.6|0
1651841500000|2022-05-06 12:51:40|14306.8|14291.8|14310|14295|14310|14295|14306.8|14291.8|0
1651841510000|2022-05-06 12:51:50|14310.2|14295.2|14310.2|14295.2|14310.2|14295.2|14309.9|14294.9|1
1651841520000|2022-05-06 12:52:00|14311.2|14296.2|14310.7|14295.7|14311.2|14296.2|14310.7|14295.7|0
1651841540000|2022-05-06 12:52:20|14310.2|14295.2|14310.2|14295.2|14310.2|14295.2|14310.2|14295.2|0
1651841570000|2022-05-06 12:52:50|14309.8|14294.8|14308.8|14293.8|14309.8|14294.8|14307.2|14292.2|1
1651841580000|2022-05-06 12:53:00|14309.6|14294.6|14310.7|14295.7|14310.7|14295.7|14309.6|14294.6|3
1651841590000|2022-05-06 12:53:10|14311.5|14296.5|14309.9|14294.9|14311.5|14296.5|14309.5|14294.5|1
1651841600000|2022-05-06 12:53:20|14308.3|14293.3|14307.9|14292.9|14308.3|14293.3|14307.9|14292.9|0
1651841610000|2022-05-06 12:53:30|14301.9|14286.9|14302.3|14287.3|14302.3|14287.3|14301.9|14286.9|6
1651841620000|2022-05-06 12:53:40|14301.1|14286.1|14301.1|14286.1|14301.1|14286.1|14301.1|14286.1|1
1651841640000|2022-05-06 12:54:00|14301.9|14286.9|14302.4|14287.4|14302.4|14287.4|14301.9|14286.9|0
1651841650000|2022-05-06 12:54:10|14302.3|14287.3|14302.3|14287.3|14302.3|14287.3|14302.3|14287.3|0
1651841680000|2022-05-06 12:54:40|14301.5|14286.5|14301.5|14286.5|14301.5|14286.5|14301.5|14286.5|0
1651841690000|2022-05-06 12:54:50|14300|14285|14300|14285|14300|14285|14300|14285|1
1651841700000|2022-05-06 12:55:00|14300.7|14285.7|14299.6|14284.6|14300.7|14285.7|14299.6|14284.6|1
1651841710000|2022-05-06 12:55:10|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|0
1651841720000|2022-05-06 12:55:20|14289.9|14274.9|14290.6|14275.6|14290.6|14275.6|14289.9|14274.9|2
1651841730000|2022-05-06 12:55:30|14290.8|14275.8|14285.8|14270.8|14290.8|14275.8|14285.8|14270.8|5
1651841740000|2022-05-06 12:55:40|14285.3|14270.3|14285.6|14270.6|14285.6|14270.6|14284.6|14269.6|0
1651841750000|2022-05-06 12:55:50|14290.5|14275.5|14290.9|14275.9|14290.9|14275.9|14290.2|14275.2|1
1651841760000|2022-05-06 12:56:00|14291.7|14276.7|14290|14275|14293.4|14278.4|14290|14275|1
1651841770000|2022-05-06 12:56:10|14287.6|14272.6|14285.6|14270.6|14287.6|14272.6|14285.6|14270.6|1
1651841780000|2022-05-06 12:56:20|14285.7|14270.7|14284.4|14269.4|14285.7|14270.7|14284|14269|2
1651841810000|2022-05-06 12:56:50|14283.2|14268.2|14283.3|14268.3|14283.3|14268.3|14282.6|14267.6|1
1651841820000|2022-05-06 12:57:00|14283.6|14268.6|14288.9|14273.9|14292.1|14277.1|14283.6|14268.6|9
1651841830000|2022-05-06 12:57:10|14289|14274|14289|14274|14289|14274|14289|14274|0
1651841860000|2022-05-06 12:57:40|14288.7|14273.7|14288.5|14273.5|14288.7|14273.7|14288.5|14273.5|0
1651841870000|2022-05-06 12:57:50|14288.4|14273.4|14288.8|14273.8|14288.8|14273.8|14288.4|14273.4|1
1651841880000|2022-05-06 12:58:00|14287.9|14272.9|14289.6|14274.6|14289.6|14274.6|14287.9|14272.9|3
1651841890000|2022-05-06 12:58:10|14289.2|14274.2|14288.4|14273.4|14289.2|14274.2|14288.4|14273.4|0
1651841900000|2022-05-06 12:58:20|14289.1|14274.1|14289.2|14274.2|14289.2|14274.2|14288.7|14273.7|2
1651841910000|2022-05-06 12:58:30|14290.2|14275.2|14288.8|14273.8|14290.2|14275.2|14288.8|14273.8|1
1651841920000|2022-05-06 12:58:40|14289.2|14274.2|14290.3|14275.3|14290.3|14275.3|14289.2|14274.2|0
1651841930000|2022-05-06 12:58:50|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|14292.4|14277.4|1
1651841940000|2022-05-06 12:59:00|14295.5|14280.5|14296.1|14281.1|14296.3|14281.3|14295.5|14280.5|7
1651841950000|2022-05-06 12:59:10|14302.6|14287.6|14305.3|14290.3|14305.3|14290.3|14302.6|14287.6|15
1651841970000|2022-05-06 12:59:30|14305.4|14290.4|14305.4|14290.4|14305.4|14290.4|14305.4|14290.4|0
1651841980000|2022-05-06 12:59:40|14301.8|14286.8|14297.2|14282.2|14301.8|14286.8|14297.2|14282.2|1
1651841990000|2022-05-06 12:59:50|14297.1|14282.1|14297.1|14282.1|14297.1|14282.1|14297.1|14282.1|1
1651842000000|2022-05-06 13:00:00|14295.6|14280.6|14296|14281|14297.5|14282.5|14295.2|14280.2|6
1651842010000|2022-05-06 13:00:10|14296.7|14281.7|14284.3|14269.3|14300|14282.1|14283.1|14262.5|61
1651842020000|2022-05-06 13:00:20|14282.2|14267.2|14278.6|14263.6|14282.2|14267.2|14278.6|14263.6|11
1651842030000|2022-05-06 13:00:30|14278.4|14263.4|14282.3|14267.3|14285.9|14270.9|14278.4|14263.4|1
1651842040000|2022-05-06 13:00:40|14283.5|14268.5|14286.5|14271.5|14287.8|14272.8|14283.5|14268.5|0
1651842050000|2022-05-06 13:00:50|14287.3|14272.3|14285.6|14270.6|14287.5|14272.5|14285.6|14270.6|0
1651842060000|2022-05-06 13:01:00|14286.1|14271.1|14289.5|14274.5|14289.5|14274.5|14285.1|14270.1|52
1651842070000|2022-05-06 13:01:10|14289.4|14274.4|14289.8|14274.8|14289.8|14274.8|14289.4|14274.4|0
1651842080000|2022-05-06 13:01:20|14289|14274|14289|14274|14289|14274|14289|14274|0
1651842090000|2022-05-06 13:01:30|14288.6|14273.6|14289.8|14274.8|14289.8|14274.8|14288.6|14273.6|0
1651842110000|2022-05-06 13:01:50|14289.4|14274.4|14289.8|14274.8|14290.1|14275.1|14289|14274|0
1651842120000|2022-05-06 13:02:00|14290.1|14275.1|14292.4|14277.4|14293.2|14278.2|14290.1|14275.1|2
1651842130000|2022-05-06 13:02:10|14293.2|14278.2|14296|14281|14296.7|14281.7|14293.2|14278.2|0
1651842140000|2022-05-06 13:02:20|14295.6|14280.6|14296.5|14281.5|14297.2|14282.2|14295.6|14280.6|0
1651842150000|2022-05-06 13:02:30|14297.2|14282.2|14297.7|14282.7|14297.7|14282.7|14296.9|14281.9|0
1651842160000|2022-05-06 13:02:40|14298.2|14283.2|14298.2|14283.2|14298.2|14283.2|14298.2|14283.2|0
1651842170000|2022-05-06 13:02:50|14299.8|14284.8|14300|14285|14300.3|14285.3|14299.5|14284.5|3
1651842180000|2022-05-06 13:03:00|14300.7|14285.7|14286.7|14271.7|14301.3|14286.3|14286.7|14271.7|6
1651842190000|2022-05-06 13:03:10|14287.3|14272.3|14285.7|14270.7|14287.3|14272.3|14285.2|14270.2|0
1651842200000|2022-05-06 13:03:20|14285.2|14270.2|14282.2|14267.2|14285.2|14270.2|14281.4|14266.4|1
1651842210000|2022-05-06 13:03:30|14282.3|14267.3|14286.7|14271.7|14286.7|14271.7|14282.3|14267.3|1
1651842220000|2022-05-06 13:03:40|14288.2|14273.2|14284.2|14269.2|14288.2|14273.2|14283.8|14268.8|1
1651842230000|2022-05-06 13:03:50|14284.5|14269.5|14287.6|14272.6|14287.8|14272.8|14284.5|14269.5|1
1651842240000|2022-05-06 13:04:00|14286.3|14271.3|14298.2|14283.2|14298.2|14283.2|14285.2|14270.2|25
1651842250000|2022-05-06 13:04:10|14297.8|14282.8|14303.2|14288.2|14303.2|14288.2|14297.8|14282.8|1
1651842260000|2022-05-06 13:04:20|14302.8|14287.8|14300.3|14285.3|14303.8|14288.8|14300.3|14285.3|1
1651842270000|2022-05-06 13:04:30|14299.9|14284.9|14294.7|14279.7|14299.9|14284.9|14293.7|14278.7|2
1651842280000|2022-05-06 13:04:40|14294.2|14279.2|14289.3|14274.3|14297.1|14282.1|14289.3|14274.3|2
1651842290000|2022-05-06 13:04:50|14289.4|14274.4|14290.9|14275.9|14291|14276|14287.4|14272.4|2
1651842300000|2022-05-06 13:05:00|14292|14277|14292.5|14277.5|14292.5|14277.5|14292|14277|3
1651842340000|2022-05-06 13:05:40|14292.8|14277.8|14291.7|14276.7|14292.8|14277.8|14291.7|14276.7|1
1651842360000|2022-05-06 13:06:00|14292.1|14277.1|14292.8|14277.8|14292.8|14277.8|14292.1|14277.1|1
1651842370000|2022-05-06 13:06:10|14293.2|14278.2|14294.2|14279.2|14294.2|14279.2|14293.2|14278.2|0
1651842380000|2022-05-06 13:06:20|14294.6|14279.6|14295.1|14280.1|14295.1|14280.1|14294.6|14279.6|0
1651842400000|2022-05-06 13:06:40|14299.1|14284.1|14298.5|14283.5|14299.1|14284.1|14298.2|14283.2|2
1651842410000|2022-05-06 13:06:50|14299.1|14284.1|14300.1|14285.1|14300.1|14285.1|14299.1|14284.1|0
1651842420000|2022-05-06 13:07:00|14300.6|14285.6|14302.4|14287.4|14303.4|14288.4|14300.6|14285.6|2
1651842430000|2022-05-06 13:07:10|14302.9|14287.9|14303.4|14288.4|14303.4|14288.4|14302.9|14287.9|0
1651842450000|2022-05-06 13:07:30|14303.8|14288.8|14303.8|14288.8|14303.8|14288.8|14303.8|14288.8|1
1651842460000|2022-05-06 13:07:40|14304.3|14289.3|14298.3|14283.3|14304.4|14289.4|14298.3|14283.3|2
1651842470000|2022-05-06 13:07:50|14297.6|14282.6|14296.8|14281.8|14297.6|14282.6|14296.8|14281.8|0
1651842480000|2022-05-06 13:08:00|14297.2|14282.2|14298.7|14283.7|14298.7|14283.7|14297.2|14282.2|0
1651842490000|2022-05-06 13:08:10|14299.1|14284.1|14299.1|14284.1|14299.1|14284.1|14299.1|14284.1|1
1651842510000|2022-05-06 13:08:30|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|14298.9|14283.9|0
1651842520000|2022-05-06 13:08:40|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|14298.8|14283.8|0
1651842530000|2022-05-06 13:08:50|14301.1|14286.1|14301.1|14286.1|14301.1|14286.1|14301.1|14286.1|1
1651842540000|2022-05-06 13:09:00|14301.3|14286.3|14302.5|14287.5|14302.5|14287.5|14301.3|14286.3|0
1651842550000|2022-05-06 13:09:10|14302.9|14287.9|14303|14288|14303|14288|14302.9|14287.9|0
1651842560000|2022-05-06 13:09:20|14303.5|14288.5|14304|14289|14304|14289|14303.5|14288.5|2
1651842570000|2022-05-06 13:09:30|14304.5|14289.5|14304.6|14289.6|14304.6|14289.6|14304.5|14289.5|1
1651842600000|2022-05-06 13:10:00|14305|14290|14305|14290|14305|14290|14305|14290|5
1651842610000|2022-05-06 13:10:10|14304.3|14289.3|14305.5|14290.5|14305.5|14290.5|14304.3|14289.3|1
1651842620000|2022-05-06 13:10:20|14306.9|14291.9|14308.4|14293.4|14308.4|14293.4|14306.9|14291.9|4
1651842630000|2022-05-06 13:10:30|14308|14293|14309.5|14294.5|14309.5|14294.5|14308|14293|1
1651842640000|2022-05-06 13:10:40|14308|14293|14307.6|14292.6|14308|14293|14307.6|14292.6|1
1651842650000|2022-05-06 13:10:50|14301.6|14286.6|14303.6|14288.6|14303.8|14288.8|14301.6|14286.6|1
1651842660000|2022-05-06 13:11:00|14304.5|14289.5|14303.5|14288.5|14305.4|14290.4|14303.5|14288.5|2
1651842670000|2022-05-06 13:11:10|14303.1|14288.1|14300.8|14285.8|14303.1|14288.1|14300.8|14285.8|0
1651842680000|2022-05-06 13:11:20|14300.9|14285.9|14300.2|14285.2|14300.9|14285.9|14300.2|14285.2|6
1651842690000|2022-05-06 13:11:30|14299.8|14284.8|14295.6|14280.6|14299.8|14284.8|14295.6|14280.6|4
1651842700000|2022-05-06 13:11:40|14295.2|14280.2|14297|14282|14297|14282|14295.2|14280.2|0
1651842710000|2022-05-06 13:11:50|14295.9|14280.9|14296.2|14281.2|14296.2|14281.2|14295.9|14280.9|0
1651842720000|2022-05-06 13:12:00|14296.6|14281.6|14297|14282|14297|14282|14296.6|14281.6|0
1651842740000|2022-05-06 13:12:20|14296.7|14281.7|14296.3|14281.3|14296.7|14281.7|14296.3|14281.3|7
1651842760000|2022-05-06 13:12:40|14296.2|14281.2|14296.2|14281.2|14296.2|14281.2|14296.2|14281.2|0
1651842770000|2022-05-06 13:12:50|14296.5|14281.5|14296.5|14281.5|14296.5|14281.5|14296.5|14281.5|0
1651842780000|2022-05-06 13:13:00|14296.2|14281.2|14296.5|14281.5|14296.6|14281.6|14295.9|14280.9|3
1651842790000|2022-05-06 13:13:10|14296.9|14281.9|14296.5|14281.5|14296.9|14281.9|14296.5|14281.5|0
1651842810000|2022-05-06 13:13:30|14296.6|14281.6|14297|14282|14297|14282|14296.6|14281.6|0
1651842820000|2022-05-06 13:13:40|14300.5|14285.5|14303.3|14288.3|14303.7|14288.7|14300.5|14285.5|1
1651842830000|2022-05-06 13:13:50|14303.7|14288.7|14303.7|14288.7|14303.7|14288.7|14303.7|14288.7|2
1651842840000|2022-05-06 13:14:00|14303.8|14288.8|14306.4|14291.4|14306.4|14291.4|14303.8|14288.8|1
1651842850000|2022-05-06 13:14:10|14306|14291|14306|14291|14306|14291|14305.5|14290.5|1
1651842860000|2022-05-06 13:14:20|14305.6|14290.6|14308.5|14293.5|14308.5|14293.5|14305.1|14290.1|1
1651842870000|2022-05-06 13:14:30|14306.4|14291.4|14308.3|14293.3|14308.3|14293.3|14306.4|14291.4|3
1651842880000|2022-05-06 13:14:40|14307.9|14292.9|14302.2|14287.2|14307.9|14292.9|14302.2|14287.2|2
1651842890000|2022-05-06 13:14:50|14302|14287|14299.3|14284.3|14302|14287|14299.3|14284.3|0
1651842900000|2022-05-06 13:15:00|14300.5|14285.5|14302.6|14287.6|14302.6|14287.6|14300.5|14285.5|0
1651842910000|2022-05-06 13:15:10|14303.4|14288.4|14304|14289|14304|14289|14303.4|14288.4|0
1651842930000|2022-05-06 13:15:30|14303.9|14288.9|14294|14279|14303.9|14288.9|14294|14279|12
1651842940000|2022-05-06 13:15:40|14293.6|14278.6|14294|14279|14294|14279|14293.2|14278.2|0
1651842950000|2022-05-06 13:15:50|14295.1|14280.1|14291.6|14276.6|14295.6|14280.6|14291.6|14276.6|18
1651842960000|2022-05-06 13:16:00|14292.1|14277.1|14292.1|14277.1|14292.1|14277.1|14291.8|14276.8|1
1651842970000|2022-05-06 13:16:10|14290.5|14275.5|14285.9|14270.9|14290.5|14275.5|14285.9|14270.9|3
1651842980000|2022-05-06 13:16:20|14286.3|14271.3|14286|14271|14286.3|14271.3|14286|14271|0
1651843000000|2022-05-06 13:16:40|14285.2|14270.2|14284.9|14269.9|14285.2|14270.2|14284.9|14269.9|0
1651843010000|2022-05-06 13:16:50|14283.2|14268.2|14283.2|14268.2|14283.2|14268.2|14283.2|14268.2|0
1651843020000|2022-05-06 13:17:00|14282.8|14267.8|14278.3|14263.3|14282.8|14267.8|14278.3|14263.3|0
1651843030000|2022-05-06 13:17:10|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|14278.2|14263.2|1
1651843050000|2022-05-06 13:17:30|14271.8|14256.8|14269.2|14254.2|14271.8|14256.8|14267.9|14252.9|19
1651843060000|2022-05-06 13:17:40|14269.1|14254.1|14265.4|14250.4|14269.1|14254.1|14265.4|14250.4|0
1651843070000|2022-05-06 13:17:50|14265.1|14250.1|14265.1|14250.1|14265.1|14250.1|14265.1|14250.1|21
1651843080000|2022-05-06 13:18:00|14264.9|14249.9|14259.3|14244.3|14264.9|14249.9|14259.3|14244.3|9
1651843090000|2022-05-06 13:18:10|14258.1|14243.1|14251.7|14236.7|14258.1|14243.1|14248.9|14233.9|53
1651843100000|2022-05-06 13:18:20|14251.3|14236.3|14250.9|14235.9|14251.3|14236.3|14250.9|14235.9|3
1651843110000|2022-05-06 13:18:30|14247.1|14232.1|14244.1|14229.1|14247.1|14232.1|14243.1|14228.1|6
1651843120000|2022-05-06 13:18:40|14244.5|14229.5|14244.6|14229.6|14244.6|14229.6|14244.1|14229.1|0
1651843130000|2022-05-06 13:18:50|14242.6|14227.6|14241.6|14226.6|14242.6|14227.6|14241.6|14226.6|6
1651843140000|2022-05-06 13:19:00|14241.5|14226.5|14241.5|14226.5|14241.5|14226.5|14241.5|14226.5|1
1651843150000|2022-05-06 13:19:10|14240.7|14225.7|14241.1|14226.1|14241.6|14226.6|14240.5|14225.5|2
1651843170000|2022-05-06 13:19:30|14241|14226|14243.6|14228.6|14246.4|14231.4|14241|14226|10
1651843180000|2022-05-06 13:19:40|14245.2|14230.2|14245.2|14230.2|14245.2|14230.2|14245.2|14230.2|0
1651843190000|2022-05-06 13:19:50|14243.7|14228.7|14243.6|14228.6|14243.7|14228.7|14243.6|14228.6|0
1651843200000|2022-05-06 13:20:00|14243.1|14228.1|14242.2|14227.2|14243.1|14228.1|14242.2|14227.2|1
1651843210000|2022-05-06 13:20:10|14243.6|14228.6|14243.6|14228.6|14243.6|14228.6|14243.6|14228.6|0
1651843230000|2022-05-06 13:20:30|14243.5|14228.5|14243.5|14228.5|14243.5|14228.5|14243.5|14228.5|1
1651843250000|2022-05-06 13:20:50|14243.3|14228.3|14243.3|14228.3|14243.3|14228.3|14243.3|14228.3|2
1651843260000|2022-05-06 13:21:00|14245.9|14230.9|14250.1|14235.1|14250.1|14235.1|14245.9|14230.9|3
1651843270000|2022-05-06 13:21:10|14249.7|14234.7|14245.1|14230.1|14249.7|14234.7|14245.1|14230.1|1
1651843280000|2022-05-06 13:21:20|14245.9|14230.9|14245.9|14230.9|14245.9|14230.9|14245.9|14230.9|0
1651843290000|2022-05-06 13:21:30|14246.2|14231.2|14246.2|14231.2|14246.2|14231.2|14245.8|14230.8|0
1651843310000|2022-05-06 13:21:50|||||||||1
1651843320000|2022-05-06 13:22:00|14247|14232|14258.4|14243.4|14258.4|14243.4|14247|14232|3
1651843330000|2022-05-06 13:22:10|14259|14244|14259|14244|14259|14244|14259|14244|0
1651843340000|2022-05-06 13:22:20|14258.6|14243.6|14258.3|14243.3|14258.6|14243.6|14258.3|14243.3|0
1651843350000|2022-05-06 13:22:30|14259.4|14244.4|14259.4|14244.4|14259.4|14244.4|14259.4|14244.4|0
1651843360000|2022-05-06 13:22:40|14259|14244|14258.6|14243.6|14259|14244|14258.6|14243.6|0
1651843370000|2022-05-06 13:22:50|14258.3|14243.3|14259.4|14244.4|14259.4|14244.4|14258.2|14243.2|1
1651843380000|2022-05-06 13:23:00|14260.5|14245.5|14260.7|14245.7|14260.7|14245.7|14260.5|14245.5|1
1651843390000|2022-05-06 13:23:10|14260.3|14245.3|14260.3|14245.3|14260.7|14245.7|14260.3|14245.3|0
1651843440000|2022-05-06 13:24:00|14261.1|14246.1|14261.6|14246.6|14262|14247|14260.8|14245.8|1
1651843450000|2022-05-06 13:24:10|14261.2|14246.2|14266.2|14251.2|14266.2|14251.2|14261.2|14246.2|1
1651843470000|2022-05-06 13:24:30|14268.7|14253.7|14270.1|14255.1|14270.1|14255.1|14268.7|14253.7|1
1651843490000|2022-05-06 13:24:50|14273.1|14258.1|14273.1|14258.1|14273.1|14258.1|14273.1|14258.1|1
1651843520000|2022-05-06 13:25:20|14273.5|14258.5|14274.9|14259.9|14274.9|14259.9|14273.5|14258.5|1
1651843530000|2022-05-06 13:25:30|14275.1|14260.1|14276.1|14261.1|14276.1|14261.1|14275.1|14260.1|0
1651843540000|2022-05-06 13:25:40|14276.2|14261.2|14276.6|14261.6|14276.6|14261.6|14276.2|14261.2|3
1651843550000|2022-05-06 13:25:50|||||||||1
1651843560000|2022-05-06 13:26:00|14276.2|14261.2|14272.7|14257.7|14276.2|14261.2|14271.5|14256.5|1
1651843570000|2022-05-06 13:26:10|14273|14258|14273|14258|14273|14258|14273|14258|0
1651843580000|2022-05-06 13:26:20|14273.4|14258.4|14273.5|14258.5|14273.9|14258.9|14273.4|14258.4|0
1651843590000|2022-05-06 13:26:30|14273.9|14258.9|14274.4|14259.4|14274.4|14259.4|14273.9|14258.9|0
1651843600000|2022-05-06 13:26:40|14274.9|14259.9|14275.4|14260.4|14275.4|14260.4|14274.9|14259.9|0
1651843610000|2022-05-06 13:26:50|14277.1|14262.1|14276.1|14261.1|14278.6|14263.6|14276.1|14261.1|10
1651843620000|2022-05-06 13:27:00|14279.5|14264.5|14278.8|14263.8|14279.5|14264.5|14278.8|14263.8|2
1651843630000|2022-05-06 13:27:10|14279.1|14264.1|14279.5|14264.5|14279.5|14264.5|14279.1|14264.1|0
1651843640000|2022-05-06 13:27:20|14279.6|14264.6|14279.3|14264.3|14279.6|14264.6|14279.3|14264.3|6
1651843660000|2022-05-06 13:27:40|14279.7|14264.7|14280.2|14265.2|14280.2|14265.2|14279.7|14264.7|0
1651843670000|2022-05-06 13:27:50|14280.6|14265.6|14283.5|14268.5|14283.5|14268.5|14280.6|14265.6|1
1651843680000|2022-05-06 13:28:00|14283.9|14268.9|14284.5|14269.5|14284.5|14269.5|14283.9|14268.9|0
1651843690000|2022-05-06 13:28:10|14283.8|14268.8|14285.5|14270.5|14285.5|14270.5|14283.8|14268.8|1
1651843700000|2022-05-06 13:28:20|14286.3|14271.3|14286.3|14271.3|14286.3|14271.3|14286.3|14271.3|1
1651843710000|2022-05-06 13:28:30|14286.5|14271.5|14286.5|14271.5|14286.5|14271.5|14286.5|14271.5|0
1651843720000|2022-05-06 13:28:40|||||||||2
1651843730000|2022-05-06 13:28:50|14278.8|14263.8|14271.3|14256.3|14279.2|14264.2|14271.3|14256.3|5
1651843740000|2022-05-06 13:29:00|14270.2|14255.2|14270.4|14255.4|14270.4|14255.4|14269.9|14254.9|0
1651843750000|2022-05-06 13:29:10|14270.8|14255.8|14270.9|14255.9|14270.9|14255.9|14270.8|14255.8|0
1651843760000|2022-05-06 13:29:20|14271.4|14256.4|14271.9|14256.9|14271.9|14256.9|14271.4|14256.4|0
1651843770000|2022-05-06 13:29:30|14272.4|14257.4|14274.6|14259.6|14274.6|14259.6|14272.4|14257.4|1
1651843780000|2022-05-06 13:29:40|14277.1|14262.1|14277.6|14262.6|14277.8|14262.8|14277.1|14262.1|1
1651843800000|2022-05-06 13:30:00|14279|14264|14278.7|14263.7|14279.1|14264.1|14272.8|14257.8|8
1651843810000|2022-05-06 13:30:10|14278.6|14263.6|14278.4|14263.4|14279.2|14264.2|14278.2|14263.2|1
1651843820000|2022-05-06 13:30:20|14278|14263|14279.7|14264.7|14279.7|14264.7|14278|14263|1
1651843830000|2022-05-06 13:30:30|14280.1|14265.1|14280.4|14265.4|14280.4|14265.4|14280.1|14265.1|1
1651843840000|2022-05-06 13:30:40|14281.1|14266.1|14281.1|14266.1|14281.1|14266.1|14281.1|14266.1|0
1651843850000|2022-05-06 13:30:50|14281.6|14266.6|14281.2|14266.2|14282.1|14267.1|14281.2|14266.2|5
1651843860000|2022-05-06 13:31:00|14281.5|14266.5|14271.5|14256.5|14282|14267|14271.1|14256.1|13
1651843870000|2022-05-06 13:31:10|14271|14256|14271.3|14256.3|14273.6|14258.6|14270.8|14255.8|3
1651843880000|2022-05-06 13:31:20|14274.1|14259.1|14272.6|14257.6|14275.4|14260.4|14271.8|14256.8|2
1651843890000|2022-05-06 13:31:30|14272.2|14257.2|14278.6|14263.6|14278.6|14263.6|14271.4|14256.4|1
1651843900000|2022-05-06 13:31:40|14277.9|14262.9|14282.4|14267.4|14287.8|14272.8|14277.5|14262.5|9
1651843910000|2022-05-06 13:31:50|14282.8|14267.8|14284.8|14269.8|14284.8|14269.8|14282.8|14267.8|3
1651843920000|2022-05-06 13:32:00|14284.9|14269.9|14283.7|14268.7|14289.4|14274.4|14283.7|14268.7|11
1651843930000|2022-05-06 13:32:10|14279.3|14264.3|14266.5|14251.5|14279.3|14264.3|14266.5|14251.5|14
1651843940000|2022-05-06 13:32:20|14264.5|14249.5|14264.5|14249.5|14264.5|14249.5|14264.5|14249.5|0
1651843950000|2022-05-06 13:32:30|14263.7|14248.7|14262.4|14247.4|14263.7|14248.7|14262.2|14247.2|1
1651843960000|2022-05-06 13:32:40|14261.8|14246.8|14258.7|14243.7|14261.8|14246.8|14258.7|14243.7|1
1651843970000|2022-05-06 13:32:50|14257.6|14242.6|14257.9|14242.9|14257.9|14242.9|14257.6|14242.6|0
1651843980000|2022-05-06 13:33:00|14258.2|14243.2|14258.1|14243.1|14259.1|14244.1|14258.1|14243.1|3
1651843990000|2022-05-06 13:33:10|14256.1|14241.1|14256.1|14241.1|14256.1|14241.1|14256.1|14241.1|1
1651844000000|2022-05-06 13:33:20|14256.7|14241.7|14252.8|14237.8|14256.7|14241.7|14252.4|14237.4|2
1651844010000|2022-05-06 13:33:30|14252.4|14237.4|14254.3|14239.3|14254.3|14239.3|14252.4|14237.4|7
1651844040000|2022-05-06 13:34:00|14255.2|14240.2|14253.3|14238.3|14255.2|14240.2|14253.3|14238.3|2
1651844050000|2022-05-06 13:34:10|14253.7|14238.7|14253.8|14238.8|14254.3|14239.3|14253.7|14238.7|2
1651844060000|2022-05-06 13:34:20|14254.9|14239.9|14252.4|14237.4|14254.9|14239.9|14252.4|14237.4|3
1651844100000|2022-05-06 13:35:00|14249|14234|14242.5|14227.5|14249|14234|14242.5|14227.5|29
1651844110000|2022-05-06 13:35:10|14242.3|14227.3|14221.3|14206.3|14242.5|14227.5|14220.9|14205.9|31
1651844120000|2022-05-06 13:35:20|14218.8|14203.8|14218.8|14203.8|14218.8|14203.8|14218.8|14203.8|14
1651844130000|2022-05-06 13:35:30|14218.3|14203.3|14218.9|14203.9|14218.9|14203.9|14218.3|14203.3|9
1651844140000|2022-05-06 13:35:40|14219.1|14204.1|14203.8|14188.8|14219.1|14204.1|14203|14188|9
1651844150000|2022-05-06 13:35:50|14204.2|14189.2|14205.3|14190.3|14205.7|14190.7|14204.2|14189.2|1
1651844160000|2022-05-06 13:36:00|14214.6|14199.6|14217.3|14202.3|14217.3|14202.3|14214.6|14199.6|5
1651844170000|2022-05-06 13:36:10|14215.9|14200.9|14210.9|14195.9|14215.9|14200.9|14210.9|14195.9|4
1651844180000|2022-05-06 13:36:20|14210.4|14195.4|14206.6|14191.6|14210.4|14195.4|14206.6|14191.6|1
1651844190000|2022-05-06 13:36:30|14206.5|14191.5|14194.1|14179.1|14206.5|14191.5|14192.6|14177.6|3
1651844200000|2022-05-06 13:36:40|14195.3|14180.3|14188.7|14173.7|14195.3|14180.3|14188.7|14173.7|8
1651844210000|2022-05-06 13:36:50|14188.3|14173.3|14173.2|14158.2|14188.3|14173.3|14170.6|14155.6|16
1651844220000|2022-05-06 13:37:00|14172.4|14157.4|14180.6|14165.6|14180.6|14165.6|14169.7|14154.7|9
1651844230000|2022-05-06 13:37:10|14183.2|14168.2|14178.5|14163.5|14184.3|14169.3|14178.5|14163.5|2
1651844240000|2022-05-06 13:37:20|14178.1|14163.1|14176|14161|14178.5|14163.5|14175.5|14160.5|1
1651844250000|2022-05-06 13:37:30|14175.5|14160.5|14176.4|14161.4|14176.4|14161.4|14174.7|14159.7|3
1651844260000|2022-05-06 13:37:40|14175.6|14160.6|14172.1|14157.1|14175.6|14160.6|14172.1|14157.1|2
1651844270000|2022-05-06 13:37:50|14171.7|14156.7|14176.3|14161.3|14176.7|14161.7|14171.2|14156.2|7
1651844280000|2022-05-06 13:38:00|14175.9|14160.9|14172.7|14157.7|14175.9|14160.9|14172.5|14157.5|4
1651844290000|2022-05-06 13:38:10|14170.8|14155.8|14169.4|14154.4|14172.8|14157.8|14169.4|14154.4|6
1651844300000|2022-05-06 13:38:20|14169.6|14154.6|14165.3|14150.3|14169.6|14154.6|14165.3|14150.3|3
1651844310000|2022-05-06 13:38:30|14160.9|14145.9|14160.8|14145.8|14160.9|14145.9|14152.8|14137.8|24
1651844320000|2022-05-06 13:38:40|14161.2|14146.2|14164.1|14149.1|14167.1|14149.2|14161.2|14142.1|1
1651844330000|2022-05-06 13:38:50|14165.9|14150.9|14165.5|14150.5|14165.9|14150.9|14164.2|14149.2|0
1651844340000|2022-05-06 13:39:00|14164.4|14149.4|14170.1|14155.1|14170.1|14155.1|14164.4|14149.4|3
1651844350000|2022-05-06 13:39:10|14170.7|14155.7|14167|14152|14175|14160|14167|14152|10
1651844360000|2022-05-06 13:39:20|14166.5|14151.5|14157.1|14142.1|14166.5|14151.5|14156.7|14141.7|14
1651844370000|2022-05-06 13:39:30|14157.2|14142.2|14151.8|14136.8|14157.7|14142.7|14150.9|14135.9|4
1651844380000|2022-05-06 13:39:40|14152.2|14137.2|14148.3|14123.3|14152.8|14137.8|14148.3|14123.3|2
1651844390000|2022-05-06 13:39:50|14147.8|14122.8|14141.9|14126.9|14147.8|14126.9|14140.4|14122.8|48
1651844400000|2022-05-06 13:40:00|14141.7|14126.7|14146.3|14131.3|14150.2|14131.3|14141.7|14124.7|8
1651844410000|2022-05-06 13:40:10|14146.7|14131.7|14148.1|14133.1|14150.1|14135.1|14145.2|14130.2|2
1651844420000|2022-05-06 13:40:20|14148.7|14133.7|14149.2|14134.2|14150.2|14135.2|14148.7|14133.7|0
1651844430000|2022-05-06 13:40:30|14158.7|14143.7|14158.7|14143.7|14158.7|14143.7|14158.7|14143.7|6
1651844440000|2022-05-06 13:40:40|14158.2|14143.2|14164.6|14149.6|14164.6|14149.6|14155.6|14140.6|4
1651844450000|2022-05-06 13:40:50|14164.2|14149.2|14152.6|14137.6|14164.6|14149.6|14152.6|14137.6|4
1651844460000|2022-05-06 13:41:00|14152.2|14137.2|14152.2|14137.2|14152.2|14137.2|14152.2|14137.2|0
1651844470000|2022-05-06 13:41:10|14150.7|14135.7|14140.5|14125.5|14150.7|14135.7|14140.5|14125.5|12
1651844480000|2022-05-06 13:41:20|14140.4|14125.4|14140.5|14125.5|14141.3|14126.3|14140.2|14125.2|3
1651844490000|2022-05-06 13:41:30|14140.8|14125.8|14140.9|14125.9|14141.3|14126.3|14140.8|14125.8|8
1651844500000|2022-05-06 13:41:40|14141.9|14126.9|14118.1|14103.1|14141.9|14126.9|14117.7|14102.7|119
1651844510000|2022-05-06 13:41:50|14112.7|14097.7|14095.7|14080.7|14114.7|14099.7|14090.7|14075.7|56
1651844520000|2022-05-06 13:42:00|14097|14082|14089.9|14074.9|14101|14086|14088.6|14073.6|61
1651844530000|2022-05-06 13:42:10|14090.7|14075.7|14090.3|14075.3|14092.2|14077.2|14088.8|14073.8|55
1651844540000|2022-05-06 13:42:20|14079.7|14064.7|14081.2|14066.2|14091.5|14076.5|14077.5|14062.5|60
1651844550000|2022-05-06 13:42:30|14080.8|14065.8|14081.2|14066.2|14091.5|14072.4|14080.8|14065.8|21
1651844560000|2022-05-06 13:42:40|14081.4|14066.4|14080.7|14065.7|14082.5|14067.5|14078.5|14063.5|11
1651844570000|2022-05-06 13:42:50|14079.9|14064.9|14077.9|14062.9|14082|14067|14077.9|14062.9|5
1651844580000|2022-05-06 13:43:00|14077.5|14062.5|14079.8|14064.8|14082.6|14067.6|14077.5|14062.5|4
1651844590000|2022-05-06 13:43:10|14079.1|14064.1|14077.9|14062.9|14079.1|14064.1|14077.9|14062.9|8
1651844600000|2022-05-06 13:43:20|14086.1|14071.1|14090.3|14065.3|14091|14072.2|14081.7|14065.3|24
1651844610000|2022-05-06 13:43:30|14091|14066|14083.3|14068.3|14091|14073.3|14079.4|14064.4|3
1651844620000|2022-05-06 13:43:40|14080.6|14065.6|14084.1|14069.1|14084.1|14069.1|14080.5|14065.5|1
1651844640000|2022-05-06 13:44:00|14074.4|14059.4|14067.6|14052.6|14078.3|14063.3|14066.8|14051.8|21
1651844650000|2022-05-06 13:44:10|14067|14052|14068.2|14053.2|14074.3|14059.3|14065.3|14050.3|40
1651844660000|2022-05-06 13:44:20|14069.1|14054.1|14066.5|14051.5|14070.3|14055.3|14065|14050|17
1651844670000|2022-05-06 13:44:30|14065.7|14050.7|14065.5|14050.5|14065.7|14050.7|14065.5|14050.5|0
1651844680000|2022-05-06 13:44:40|14069.4|14054.4|14066|14051|14069.4|14054.4|14066|14051|5
1651844690000|2022-05-06 13:44:50|14066.7|14051.7|14069.8|14054.8|14069.8|14054.8|14066.7|14051.7|3
1651844700000|2022-05-06 13:45:00|14069.7|14054.7|14077.1|14062.1|14077.4|14062.4|14069.7|14054.7|4
1651844710000|2022-05-06 13:45:10|14076.7|14061.7|14098|14083|14103.1|14088.1|14076.7|14061.7|13
1651844720000|2022-05-06 13:45:20|14098.8|14083.8|14096.5|14081.5|14098.8|14083.8|14095.8|14080.8|1
1651844730000|2022-05-06 13:45:30|14096.3|14081.3|14095.5|14080.5|14096.3|14081.3|14095.5|14080.5|3
1651844740000|2022-05-06 13:45:40|14095.8|14080.8|14090.9|14075.9|14095.8|14080.8|14090.9|14075.9|1
1651844750000|2022-05-06 13:45:50|14090.1|14075.1|14078.1|14063.1|14090.1|14075.1|14078.1|14063.1|1
1651844760000|2022-05-06 13:46:00|14077.4|14062.4|14072.6|14057.6|14080|14065|14071|14056|3
1651844770000|2022-05-06 13:46:10|14071|14056|14071|14056|14071|14056|14071|14056|1
1651844780000|2022-05-06 13:46:20|14068.7|14053.7|14065.4|14050.4|14068.7|14053.7|14065.4|14050.4|3
1651844790000|2022-05-06 13:46:30|14065|14050|14065|14050|14065|14050|14065|14050|7
1651844800000|2022-05-06 13:46:40|14062.2|14047.2|14048.8|14033.8|14063.2|14048.2|14048.4|14033.4|16
1651844810000|2022-05-06 13:46:50|14047.7|14032.7|14056.7|14041.7|14056.7|14041.7|14046.1|14031.1|84
1651844820000|2022-05-06 13:47:00|14056.5|14041.5|14058.7|14043.7|14061.5|14046.5|14056.5|14041.5|5
1651844830000|2022-05-06 13:47:10|14059.5|14044.5|14058.3|14043.3|14059.5|14044.5|14058.3|14043.3|2
1651844840000|2022-05-06 13:47:20|14051.9|14036.9|14053.3|14038.3|14053.9|14038.9|14048.4|14033.4|9
1651844850000|2022-05-06 13:47:30|14053.7|14038.7|14053.4|14038.4|14058.9|14043.9|14052.4|14037.4|2
1651844860000|2022-05-06 13:47:40|14048|14033|14038.9|14023.9|14048|14033|14037.1|14022.1|46
1651844870000|2022-05-06 13:47:50|14039.3|14024.3|14041.3|14026.3|14041.9|14026.9|14038.1|14023.1|15
1651844880000|2022-05-06 13:48:00|14040.8|14025.8|14031.6|14016.6|14040.8|14025.8|14031.3|14016.3|10
1651844890000|2022-05-06 13:48:10|14027.8|14012.8|14032.2|14017.2|14032.2|14017.2|14025.6|14010.6|11
1651844900000|2022-05-06 13:48:20|14036.9|14021.9|14030.3|14015.3|14036.9|14021.9|14030.3|14015.3|2
1651844910000|2022-05-06 13:48:30|14030.2|14015.2|14030.4|14015.4|14033.3|14018.3|14030.2|14015.2|8
1651844920000|2022-05-06 13:48:40|14030.8|14015.8|14031.1|14016.1|14034.9|14019.9|14029.4|14014.4|35
1651844930000|2022-05-06 13:48:50|14030.7|14015.7|14033.1|14018.1|14041|14026|14030.7|14015.7|64
1651844940000|2022-05-06 13:49:00|14032.7|14017.7|14033.9|14018.9|14035.5|14020.5|14032.7|14017.7|1
1651844950000|2022-05-06 13:49:10|14033.6|14018.6|14030|14015|14033.6|14018.6|14029.5|14014.5|2
1651844970000|2022-05-06 13:49:30|14030.5|14015.5|14026.1|14011.1|14030.5|14015.5|14026.1|14011.1|2
1651844980000|2022-05-06 13:49:40|14025.5|14010.5|14034.5|14019.5|14034.5|14019.5|14022.6|14007.6|14
1651844990000|2022-05-06 13:49:50|14035|14020|14027.9|14012.9|14036.7|14021.7|14027.2|14012.2|11
1651845000000|2022-05-06 13:50:00|14028.3|14013.3|14021.4|14006.4|14030.1|14015.1|14021.4|14006.4|3
1651845010000|2022-05-06 13:50:10|14015.1|14000.1|14014.7|13999.7|14016.2|14001.2|14013.6|13998.6|30
1651845020000|2022-05-06 13:50:20|14013.2|13998.2|14018.1|14003.1|14018.1|14003.1|14002.3|13987.3|54
1651845030000|2022-05-06 13:50:30|14018.2|14003.2|14003.9|13988.9|14018.9|14003.9|14003.9|13988.9|8
1651845040000|2022-05-06 13:50:40|14003.5|13988.5|14004.3|13989.3|14006.6|13991.6|14001.8|13986.8|8
1651845050000|2022-05-06 13:50:50|14004.7|13989.7|14007.7|13992.7|14007.7|13992.7|14004.7|13989.7|5
1651845060000|2022-05-06 13:51:00|14006.2|13991.2|14009.3|13994.3|14009.3|13994.3|14003.9|13988.9|6
1651845070000|2022-05-06 13:51:10|14007.7|13992.7|14009.5|13994.5|14012.2|13997.2|14001.7|13986.7|38
1651845080000|2022-05-06 13:51:20|14009.9|13994.9|14012.9|13997.9|14012.9|13997.9|14009.1|13994.1|2
1651845090000|2022-05-06 13:51:30|14012.5|13997.5|14011.3|13996.3|14015.2|14000.2|14006.7|13991.7|7
1651845100000|2022-05-06 13:51:40|14012|13997|14007.4|13992.4|14017.8|13998.9|14007.4|13992.4|3
1651845110000|2022-05-06 13:51:50|14005.9|13990.9|14016|14001|14016|14001|14005.9|13990.9|7
1651845120000|2022-05-06 13:52:00|14014.8|13999.8|14015.7|14000.7|14015.7|14000.7|14013.3|13998.3|0
1651845130000|2022-05-06 13:52:10|14015.3|14000.3|14009.5|13994.5|14015.7|14000.7|14009.5|13994.5|5
1651845140000|2022-05-06 13:52:20|14007.2|13992.2|14004.2|13989.2|14007.2|13992.2|14004.2|13989.2|3
1651845150000|2022-05-06 13:52:30|14003.8|13988.8|13998.1|13983.1|14003.8|13988.8|13998.1|13983.1|10
1651845160000|2022-05-06 13:52:40|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|13997.7|13982.7|24
1651845170000|2022-05-06 13:52:50|13997|13982|13972.3|13957.3|13997|13982|13972.3|13957.3|33
1651845180000|2022-05-06 13:53:00|13973|13958|13972.7|13957.7|13984.5|13969.5|13971.8|13956.8|31
1651845190000|2022-05-06 13:53:10|13970.5|13955.5|13970.9|13955.9|13971.3|13956.3|13968.6|13953.6|12
1651845200000|2022-05-06 13:53:20|13968.6|13953.6|13970.2|13955.2|13970.6|13955.6|13968.6|13953.6|13
1651845210000|2022-05-06 13:53:30|13970.3|13955.3|13968.5|13953.5|13970.3|13955.3|13968.5|13953.5|7
1651845220000|2022-05-06 13:53:40|13974.1|13959.1|13977|13962|13979.2|13964.2|13972.9|13957.9|9
1651845230000|2022-05-06 13:53:50|13977.3|13962.3|13976|13961|13982|13967|13976|13961|2
1651845240000|2022-05-06 13:54:00|13973.7|13958.7|13970.7|13955.7|13973.7|13958.7|13967.5|13952.5|19
1651845250000|2022-05-06 13:54:10|13969.2|13954.2|13966.1|13951.1|13969.7|13954.7|13966.1|13951.1|8
1651845260000|2022-05-06 13:54:20|13965.7|13950.7|13964.3|13949.3|13965.7|13950.7|13964.3|13949.3|4
1651845270000|2022-05-06 13:54:30|13962.7|13947.7|13962.7|13947.7|13962.9|13947.9|13961.8|13946.8|43
1651845280000|2022-05-06 13:54:40|13965.9|13950.9|13971.8|13956.8|13971.8|13956.8|13965.9|13950.9|2
1651845290000|2022-05-06 13:54:50|13971|13956|13969.1|13954.1|13971|13956|13969.1|13954.1|0
1651845300000|2022-05-06 13:55:00|13964.9|13949.9|13962.1|13947.1|13964.9|13949.9|13962.1|13947.1|5
1651845310000|2022-05-06 13:55:10|13963.2|13948.2|13960.7|13945.7|13963.2|13948.2|13960.7|13945.7|3
1651845320000|2022-05-06 13:55:20|13960.3|13945.3|13951.7|13936.7|13960.3|13945.3|13951.4|13936.4|67
1651845330000|2022-05-06 13:55:30|13956.3|13941.3|13956.4|13941.4|13960.4|13945.4|13953.5|13938.5|8
1651845340000|2022-05-06 13:55:40|13957.2|13942.2|13957.2|13942.2|13957.2|13942.2|13957.2|13942.2|1
1651845350000|2022-05-06 13:55:50|13953.7|13938.7|13953.3|13938.3|13959.9|13944.9|13953|13938|7
1651845360000|2022-05-06 13:56:00|13952.9|13937.9|13950.4|13935.4|13953.3|13938.3|13950.4|13935.4|15
1651845370000|2022-05-06 13:56:10|13950|13935|13939.6|13924.6|13950|13935|13934.1|13919.1|68
1651845380000|2022-05-06 13:56:20|13938.8|13923.8|13934.1|13919.1|13938.8|13923.8|13934.1|13919.1|6
1651845390000|2022-05-06 13:56:30|13933.7|13918.7|13931.5|13916.5|13937.2|13922.2|13931.5|13916.5|25
1651845400000|2022-05-06 13:56:40|13932.6|13917.6|13932.2|13917.2|13932.6|13917.6|13932.2|13917.2|2
1651845410000|2022-05-06 13:56:50|||||||||4
1651845420000|2022-05-06 13:57:00|13935.7|13920.7|13954.5|13917|13954.5|13920.7|13923.7|13908.7|24
1651845430000|2022-05-06 13:57:10|13939.9|13924.9|13942.4|13927.4|13953.4|13930.5|13939.8|13922|27
1651845440000|2022-05-06 13:57:20|13941.8|13926.8|13935.3|13920.3|13962.2|13947.2|13930.8|13915.8|18
1651845450000|2022-05-06 13:57:30|13936.3|13921.3|13938.3|13923.3|13945.9|13930.9|13933.6|13918.6|33
1651845460000|2022-05-06 13:57:40|13937.6|13922.6|13955.2|13940.2|13961.5|13946.5|13936.4|13921.4|8
1651845470000|2022-05-06 13:57:50|13954.4|13939.4|13948.3|13933.3|13957.5|13942.5|13945.8|13930.8|4
1651845480000|2022-05-06 13:58:00|13969.5|13954.5|13972.5|13957.5|13978.8|13957.5|13968.6|13952.3|17
1651845490000|2022-05-06 13:58:10|13971.4|13956.4|13965.2|13940.2|13976|13961|13955.6|13940.2|11
1651845500000|2022-05-06 13:58:20|13964.9|13939.9|13967.3|13952.3|13967.9|13952.3|13961.2|13939.9|2
1651845510000|2022-05-06 13:58:30|13966.2|13951.2|13970.9|13955.9|13975.1|13960.1|13964.3|13949.3|9
1651845520000|2022-05-06 13:58:40|13970.1|13955.1|13966.4|13951.4|13970.1|13955.1|13960.4|13945.4|2
1651845530000|2022-05-06 13:58:50|13963.7|13948.7|13965.4|13950.4|13965.4|13950.4|13958.3|13943.3|3
1651845540000|2022-05-06 13:59:00|13968.8|13953.8|13970.6|13955.6|13986|13971|13965.4|13950.4|22
1651845550000|2022-05-06 13:59:10|13970.1|13955.1|13957.9|13942.9|13970.6|13955.6|13955|13940|16
1651845560000|2022-05-06 13:59:20|13956.8|13941.8|13958|13943|13959.4|13944.4|13956.1|13941.1|6
1651845570000|2022-05-06 13:59:30|13956.8|13941.8|13949.9|13934.9|13961.6|13946.6|13949.9|13934.9|5
1651845580000|2022-05-06 13:59:40|13949.4|13934.4|13944.4|13929.4|13949.4|13934.4|13944.4|13929.4|3
1651845590000|2022-05-06 13:59:50|13944.1|13929.1|13943.1|13928.1|13945.4|13930.4|13941.5|13926.5|5
1651845600000|2022-05-06 14:00:00|13944.4|13929.4|13957.9|13942.9|13958.3|13943.3|13944.4|13929.4|24
1651845610000|2022-05-06 14:00:10|13957.2|13942.2|13947.5|13932.5|13958.5|13943.5|13947.5|13931.4|10
1651845620000|2022-05-06 14:00:20|13946.8|13931.8|13958.7|13943.7|13958.7|13943.7|13946.8|13931.8|11
1651845630000|2022-05-06 14:00:30|13953.5|13938.5|13944.1|13929.1|13955.6|13940.6|13943.7|13928.7|12
1651845640000|2022-05-06 14:00:40|13944.6|13929.6|13950.3|13935.3|13950.3|13935.3|13944.6|13929.6|2
1651845650000|2022-05-06 14:00:50|13947.3|13932.3|13945.1|13930.1|13950.4|13935.4|13945.1|13930.1|5
1651845660000|2022-05-06 14:01:00|13944.9|13929.9|13948.6|13933.6|13949|13934|13941.3|13926.3|3
1651845670000|2022-05-06 14:01:10|13948.1|13933.1|13957.1|13942.1|13957.1|13942.1|13948|13933|6
1651845680000|2022-05-06 14:01:20|13955.8|13940.8|13947|13932|13955.8|13940.8|13945.3|13930.3|2
1651845690000|2022-05-06 14:01:30|13947.3|13932.3|13967.2|13952.2|13971.7|13956.7|13947.3|13932.3|17
1651845700000|2022-05-06 14:01:40|13966.5|13951.5|13955.2|13940.2|13966.5|13951.5|13955.2|13940.2|2
1651845710000|2022-05-06 14:01:50|13952.7|13937.7|13952.9|13937.9|13953.2|13938.2|13952.7|13937.7|3
1651845720000|2022-05-06 14:02:00|13953.1|13938.1|13958.6|13943.6|13958.6|13943.6|13953.1|13938.1|8
1651845730000|2022-05-06 14:02:10|13957.1|13942.1|13956.6|13941.6|13957.1|13942.1|13956.6|13941.6|0
1651845740000|2022-05-06 14:02:20|13957.2|13942.2|13957.3|13942.3|13957.3|13942.3|13957.2|13942.2|0
1651845750000|2022-05-06 14:02:30|13957.6|13942.6|13959.9|13944.9|13959.9|13944.9|13957.6|13942.6|1
1651845760000|2022-05-06 14:02:40|13959.5|13944.5|13956.5|13941.5|13959.5|13944.5|13956.5|13941.5|1
1651845770000|2022-05-06 14:02:50|13956.1|13941.1|13951.6|13936.6|13956.1|13941.1|13950.9|13935.9|1
1651845780000|2022-05-06 14:03:00|13951.2|13936.2|13944.2|13929.2|13951.2|13936.2|13944.2|13929.2|14
1651845790000|2022-05-06 14:03:10|13942.7|13927.7|13932.1|13917.1|13942.7|13927.7|13927.2|13912.2|7
1651845800000|2022-05-06 14:03:20|13931.1|13916.1|13930.8|13915.8|13931.1|13916.1|13930|13915|0
1651845810000|2022-05-06 14:03:30|13931.1|13916.1|13928.6|13913.6|13931.1|13916.1|13927.3|13912.3|1
1651845820000|2022-05-06 14:03:40|13929.1|13914.1|13928.3|13913.3|13929.1|13914.1|13927.8|13912.8|0
1651845830000|2022-05-06 14:03:50|13927.8|13912.8|13919.2|13904.2|13928.1|13913.1|13919.2|13904.2|4
1651845840000|2022-05-06 14:04:00|13918.7|13903.7|13925.2|13910.2|13926.8|13911.8|13918.7|13903.7|5
1651845850000|2022-05-06 14:04:10|13922.9|13907.9|13924.8|13909.8|13925.7|13910.7|13922.9|13907.9|1
1651845870000|2022-05-06 14:04:30|13921.7|13906.7|13916.1|13901.1|13921.7|13906.7|13916.1|13901.1|7
1651845880000|2022-05-06 14:04:40|13916|13901|13908.1|13893.1|13916|13901|13905.3|13890.3|89
1651845890000|2022-05-06 14:04:50|13907.9|13892.9|13912.3|13897.3|13913.1|13898.1|13905.1|13890.1|32
1651845900000|2022-05-06 14:05:00|13912.2|13897.2|13913.8|13898.8|13914.5|13899.5|13912.2|13897.2|20
1651845910000|2022-05-06 14:05:10|13914.9|13899.9|13926.3|13911.3|13926.7|13911.7|13914.9|13899.9|3
1651845920000|2022-05-06 14:05:20|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|0
1651845930000|2022-05-06 14:05:30|13927|13912|13928|13913|13928|13913|13927|13912|0
1651845940000|2022-05-06 14:05:40|13928.4|13913.4|13928.5|13913.5|13928.5|13913.5|13928.4|13913.4|0
1651845950000|2022-05-06 14:05:50|13931.4|13916.4|13930.6|13915.6|13939.9|13924.9|13929.1|13914.1|6
1651845960000|2022-05-06 14:06:00|13929.4|13914.4|13926.5|13911.5|13930.8|13915.8|13926.5|13911.5|4
1651845970000|2022-05-06 14:06:10|13926|13911|13917.8|13902.8|13926|13911|13917.8|13902.8|2
1651845980000|2022-05-06 14:06:20|13918.2|13903.2|13920.9|13905.9|13920.9|13905.9|13917.8|13902.8|1
1651845990000|2022-05-06 14:06:30|13921|13906|13922.2|13907.2|13925.4|13910.4|13919.4|13904.4|2
1651846000000|2022-05-06 14:06:40|13925.7|13910.7|13924|13909|13925.7|13910.7|13924|13909|2
1651846010000|2022-05-06 14:06:50|13926|13911|13926.4|13911.4|13926.5|13911.5|13926|13911|2
1651846020000|2022-05-06 14:07:00|13926.5|13911.5|13935.1|13920.1|13935.3|13920.3|13926|13911|6
1651846030000|2022-05-06 14:07:10|13934.7|13919.7|13935.5|13920.5|13935.6|13920.6|13934.6|13919.6|1
1651846040000|2022-05-06 14:07:20|13936|13921|13937.9|13922.9|13937.9|13922.9|13936|13921|1
1651846050000|2022-05-06 14:07:30|13938|13923|13944|13929|13944|13929|13937|13922|5
1651846070000|2022-05-06 14:07:50|13943|13928|13945.1|13930.1|13946.1|13931.1|13943|13928|4
1651846080000|2022-05-06 14:08:00|13944.7|13929.7|13941|13926|13944.7|13929.7|13940.9|13925.9|15
1651846090000|2022-05-06 14:08:10|13940.9|13925.9|13940.8|13925.8|13941|13926|13940.8|13925.8|1
1651846100000|2022-05-06 14:08:20|13941|13926|13928.8|13913.8|13943.3|13928.3|13928.7|13913.7|29
1651846110000|2022-05-06 14:08:30|13928.6|13913.6|13925.9|13910.9|13928.6|13913.6|13925.7|13910.7|1
1651846120000|2022-05-06 14:08:40|||||||||1
1651846130000|2022-05-06 14:08:50|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|1
1651846140000|2022-05-06 14:09:00|13929|13914|13928.9|13913.9|13931.2|13916.2|13928.6|13913.6|7
1651846150000|2022-05-06 14:09:10|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|1
1651846160000|2022-05-06 14:09:20|13933.4|13918.4|13932.5|13917.5|13933.4|13918.4|13932.5|13917.5|12
1651846170000|2022-05-06 14:09:30|13933|13918|13933.4|13918.4|13933.4|13918.4|13932.9|13917.9|2
1651846180000|2022-05-06 14:09:40|13933.2|13918.2|13927.9|13912.9|13933.2|13918.2|13927.9|13912.9|30
1651846190000|2022-05-06 14:09:50|13927.6|13912.6|13924.2|13909.2|13927.6|13912.6|13924.2|13909.2|2
1651846200000|2022-05-06 14:10:00|13924.1|13909.1|13918|13903|13924.1|13909.1|13918|13903|4
1651846210000|2022-05-06 14:10:10|13918.3|13903.3|13918.3|13903.3|13918.3|13903.3|13918.3|13903.3|0
1651846220000|2022-05-06 14:10:20|13917.9|13902.9|13921.3|13906.3|13921.3|13906.3|13917.9|13902.9|2
1651846230000|2022-05-06 14:10:30|13922.4|13907.4|13922.1|13907.1|13927.2|13912.2|13922.1|13907.1|4
1651846240000|2022-05-06 14:10:40|13923.3|13908.3|13922.5|13907.5|13923.3|13908.3|13922.5|13907.5|1
1651846260000|2022-05-06 14:11:00|13922.1|13907.1|13922.1|13907.1|13922.5|13907.5|13922.1|13907.1|2
1651846270000|2022-05-06 14:11:10|13921.4|13906.4|13907.6|13892.6|13921.4|13906.4|13907.6|13892.6|10
1651846280000|2022-05-06 14:11:20|13907.2|13892.2|13903.2|13888.2|13907.2|13892.2|13903.2|13888.2|6
1651846290000|2022-05-06 14:11:30|13903.3|13888.3|13904.8|13889.8|13905.6|13890.6|13902.9|13887.9|10
1651846300000|2022-05-06 14:11:40|13906|13891|13889.2|13874.2|13906.5|13891.5|13889.2|13870.8|43
1651846310000|2022-05-06 14:11:50|13888.8|13873.8|13882|13867|13888.8|13873.8|13882|13867|40
1651846320000|2022-05-06 14:12:00|13881.2|13866.2|13879.9|13864.9|13881.5|13866.5|13879.4|13864.4|25
1651846330000|2022-05-06 14:12:10|13877.3|13862.3|13877.7|13862.7|13877.7|13862.7|13876.6|13861.6|12
1651846340000|2022-05-06 14:12:20|13878.2|13863.2|13878.5|13863.5|13879.3|13864.3|13878.2|13863.2|2
1651846350000|2022-05-06 14:12:30|13880.4|13865.4|13879.1|13864.1|13881.1|13866.1|13879.1|13864.1|2
1651846360000|2022-05-06 14:12:40|13878.8|13863.8|13880.2|13865.2|13883|13868|13878.1|13863.1|8
1651846370000|2022-05-06 14:12:50|13880.6|13865.6|13876.9|13861.9|13880.7|13865.7|13876.9|13861.9|4
1651846380000|2022-05-06 14:13:00|13874.6|13859.6|13861.3|13846.3|13874.6|13859.6|13861.3|13846.3|11
1651846390000|2022-05-06 14:13:10|13862.9|13847.9|13861.7|13846.7|13868|13853|13861.7|13846.7|7
1651846400000|2022-05-06 14:13:20|13861.3|13846.3|13863.2|13848.2|13863.2|13848.2|13861|13846|23
1651846410000|2022-05-06 14:13:30|13862.2|13847.2|13872.7|13857.7|13872.7|13857.7|13862.2|13847.2|8
1651846420000|2022-05-06 14:13:40|13872.3|13857.3|13864.6|13849.6|13872.3|13857.3|13864.6|13849.6|7
1651846430000|2022-05-06 14:13:50|13864.2|13849.2|13864.2|13849.2|13864.6|13849.6|13863.8|13848.8|4
1651846440000|2022-05-06 14:14:00|13864.5|13849.5|13860.4|13845.4|13864.5|13849.5|13857.4|13842.4|9
1651846450000|2022-05-06 14:14:10|13858.4|13843.4|13860.4|13845.4|13860.4|13845.4|13858|13843|1
1651846460000|2022-05-06 14:14:20|13852.6|13837.6|13854.9|13839.9|13854.9|13839.9|13851.1|13836.1|14
1651846470000|2022-05-06 14:14:30|13853.8|13838.8|13860.5|13845.5|13860.5|13845.5|13853|13838|3
1651846480000|2022-05-06 14:14:40|13861.5|13846.5|13857.2|13842.2|13862|13847|13856.4|13841.4|13
1651846490000|2022-05-06 14:14:50|13858.7|13843.7|13858.3|13843.3|13858.7|13843.7|13857.6|13842.6|1
1651846500000|2022-05-06 14:15:00|13857.6|13842.6|13854.6|13839.6|13857.8|13842.8|13854.6|13839.6|7
1651846510000|2022-05-06 14:15:10|13855.8|13840.8|13858.6|13843.6|13860.3|13845.3|13855.8|13840.8|2
1651846520000|2022-05-06 14:15:20|13857.9|13842.9|13867.8|13852.8|13869.3|13854.3|13857.9|13842.9|6
1651846530000|2022-05-06 14:15:30|13870.4|13855.4|13869.6|13854.6|13872.8|13857.8|13869.6|13854.6|3
1651846540000|2022-05-06 14:15:40|13870|13855|13877.8|13862.8|13878.9|13863.9|13869.5|13854.5|27
1651846550000|2022-05-06 14:15:50|13878.1|13863.1|13877.1|13862.1|13878.2|13863.2|13874.1|13859.1|2
1651846560000|2022-05-06 14:16:00|13877.2|13862.2|13893.8|13878.8|13893.8|13878.8|13876.4|13861.4|27
1651846570000|2022-05-06 14:16:10|13893.4|13878.4|13893.9|13878.9|13893.9|13878.9|13893.4|13878.4|0
1651846580000|2022-05-06 14:16:20|13892.9|13877.9|13888.1|13873.1|13892.9|13877.9|13886.8|13871.8|5
1651846590000|2022-05-06 14:16:30|13888.4|13873.4|13890.4|13875.4|13891.1|13876.1|13888.4|13873.4|1
1651846600000|2022-05-06 14:16:40|13890.8|13875.8|13901.6|13886.6|13902|13887|13890.8|13875.8|2
1651846610000|2022-05-06 14:16:50|13903.5|13888.5|13925.6|13910.6|13925.7|13910.7|13903.5|13888.5|35
1651846620000|2022-05-06 14:17:00|13925.7|13910.7|13936|13921|13937.9|13922.9|13921.5|13906.5|16
1651846630000|2022-05-06 14:17:10|13936.1|13921.1|13938.7|13913.7|13945|13930|13936.1|13913.7|12
1651846640000|2022-05-06 14:17:20|13939.1|13914.1|13927|13912|13939.1|13914.1|13926.5|13908.5|1
1651846650000|2022-05-06 14:17:30|13926.5|13911.5|13919.4|13904.4|13926.5|13911.5|13918.8|13900.3|8
1651846660000|2022-05-06 14:17:40|13918.7|13903.7|13936.3|13921.3|13936.3|13921.3|13917.3|13902.3|15
1651846670000|2022-05-06 14:17:50|13936.7|13921.7|13943.3|13928.3|13947.3|13932.3|13936.7|13921.7|2
1651846680000|2022-05-06 14:18:00|13943.2|13928.2|13952.2|13937.2|13952.2|13937.2|13938.9|13923.9|10
1651846690000|2022-05-06 14:18:10|13953.2|13938.2|13969.6|13954.6|13971.3|13954.6|13951.3|13936.3|2
1651846700000|2022-05-06 14:18:20|13970.1|13955.1|13979|13964|13981.2|13965.4|13969.2|13954.2|28
1651846710000|2022-05-06 14:18:30|13975.6|13960.6|13980.8|13965.8|13980.8|13965.8|13972.6|13957.6|4
1651846720000|2022-05-06 14:18:40|13979|13964|13969.9|13944.9|13980.1|13964|13969.9|13944.9|5
1651846730000|2022-05-06 14:18:50|13969.8|13944.8|13971.3|13946.3|13972.4|13950.9|13965.9|13944.8|3
1651846740000|2022-05-06 14:19:00|13971.4|13946.4|13969|13954|13979.7|13955.5|13969|13946.4|5
1651846750000|2022-05-06 14:19:10|13970.2|13955.2|13969|13954|13970.2|13955.2|13969|13954|1
1651846760000|2022-05-06 14:19:20|13968.3|13953.3|13968.3|13953.3|13968.3|13953.3|13968.3|13953.3|1
1651846770000|2022-05-06 14:19:30|13968.2|13953.2|13978.1|13963.1|13981.2|13963.5|13968.2|13953.2|5
1651846780000|2022-05-06 14:19:40|13979|13964|13999.9|13974.9|13999.9|13976.3|13974.7|13955.5|34
1651846790000|2022-05-06 14:19:50|13996.8|13981.8|14006.9|13991.9|14017|13994.1|13994.2|13979.2|7
1651846800000|2022-05-06 14:20:00|14007|13992|14017.6|13992.6|14017.6|13996|14005.8|13990.8|5
1651846810000|2022-05-06 14:20:10|14010.7|13995.7|14018.3|13993.3|14027.7|13995.7|14010.7|13990.2|4
1651846820000|2022-05-06 14:20:20|14019.5|13994.5|14012.7|13997.7|14019.5|14003.5|13998.6|13983.6|12
1651846830000|2022-05-06 14:20:30|14019.5|14004.5|14016.8|14001.8|14019.5|14004.5|14013.4|13998.4|3
1651846840000|2022-05-06 14:20:40|14017.2|14002.2|14033.3|14008.3|14038.9|14023.9|14017.2|14002.2|20
1651846850000|2022-05-06 14:20:50|14025.8|14010.8|14032.1|14017.1|14040.9|14019.4|14024.1|14009.1|1
1651846860000|2022-05-06 14:21:00|14027.3|14012.3|14008.5|13993.5|14027.3|14012.3|14002.4|13987.4|17
1651846870000|2022-05-06 14:21:10|14006.4|13991.4|14019.8|14004.8|14020.3|14005.3|14006.4|13991.4|3
1651846880000|2022-05-06 14:21:20|14020.6|13995.6|14024.4|14009.4|14028.4|14009.4|14020.6|13995.6|1
1651846890000|2022-05-06 14:21:30|14024.7|14009.7|14044.5|14019.5|14046.7|14019.9|14024.7|14008.3|21
1651846900000|2022-05-06 14:21:40|14045.2|14020.2|14043.2|14028.2|14045.5|14028.2|14041.2|14020.2|1
1651846910000|2022-05-06 14:21:50|14043.9|14028.9|14043.5|14028.5|14044.4|14029.4|14037.9|14018.3|10
1651846920000|2022-05-06 14:22:00|14043.1|14028.1|14041.1|14026.1|14043.1|14028.1|14039.8|14024.8|0
1651846930000|2022-05-06 14:22:10|14041.5|14026.5|14042|14027|14042|14027|14040.7|14025.7|2
1651846940000|2022-05-06 14:22:20|14042.5|14027.5|14041|14026|14043.7|14028.7|14040.7|14025.7|2
1651846950000|2022-05-06 14:22:30|14040.7|14025.7|14030.4|14015.4|14040.7|14025.7|14030|14012|1
1651846960000|2022-05-06 14:22:40|14031.7|14016.7|14030|14015|14033|14018|14030|14015|0
1651846970000|2022-05-06 14:22:50|14029.6|14014.6|14033.8|14018.8|14036.4|14021.4|14024.6|14009.6|3
1651846980000|2022-05-06 14:23:00|14033|14018|14037|14022|14040.5|14025.5|14031.7|14016.7|7
1651846990000|2022-05-06 14:23:10|14036.6|14021.6|14036.6|14021.6|14036.6|14021.6|14036.6|14021.6|0
1651847000000|2022-05-06 14:23:20|14035.5|14020.5|14031.1|14016.1|14035.5|14020.5|14031.1|14016.1|0
1651847010000|2022-05-06 14:23:30|14030.6|14015.6|14032.3|14017.3|14032.6|14017.6|14030.6|14015.6|3
1651847020000|2022-05-06 14:23:40|14031.5|14016.5|14026.3|14011.3|14031.5|14016.5|14026.3|14011.3|4
1651847030000|2022-05-06 14:23:50|14025.8|14010.8|14026.1|14011.1|14028.9|14013.9|14025.8|14010.8|1
1651847040000|2022-05-06 14:24:00|14025.9|14010.9|14018.7|14003.7|14025.9|14010.9|14015.6|14000.6|4
1651847050000|2022-05-06 14:24:10|14018.5|14003.5|14018|14003|14018.8|14003.8|14016.8|14001.8|1
1651847060000|2022-05-06 14:24:20|14018.9|14003.9|14018.4|14003.4|14018.9|14003.9|14017.6|14002.6|0
1651847070000|2022-05-06 14:24:30|14016.4|14001.4|14012.1|13997.1|14016.4|14001.4|14011.7|13996.7|2
1651847080000|2022-05-06 14:24:40|14012.8|13997.8|14010.6|13995.6|14013.2|13998.2|14010.6|13995.6|1
1651847090000|2022-05-06 14:24:50|14011|13996|14027.4|14012.4|14028|14012.4|14011|13996|6
1651847100000|2022-05-06 14:25:00|14027|14012|14023.8|14008.8|14031.2|14016.2|14023.8|14008.8|3
1651847110000|2022-05-06 14:25:10|14023.5|14008.5|14025.7|14010.7|14025.7|14010.7|14023.5|14008.5|1
1651847120000|2022-05-06 14:25:20|14026.1|14011.1|14030.2|14015.2|14030.2|14015.2|14026.1|14011.1|1
1651847130000|2022-05-06 14:25:30|14030.4|14015.4|14030.4|14015.4|14030.4|14015.4|14030.4|14015.4|1
1651847140000|2022-05-06 14:25:40|14030|14015|14021.3|14006.3|14030.2|14015.2|14018.4|14003.4|3
1651847150000|2022-05-06 14:25:50|14020.6|14005.6|14017.6|14002.6|14020.6|14005.6|14017.6|14002.6|1
1651847160000|2022-05-06 14:26:00|14018.5|14003.5|14030.7|14015.7|14030.7|14015.7|14018.5|14003.5|5
1651847170000|2022-05-06 14:26:10|14031|14016|14051.2|14036.2|14051.2|14036.2|14031|14016|24
1651847180000|2022-05-06 14:26:20|14057.2|14042.2|14052.6|14037.6|14057.4|14042.4|14047.7|14032.7|33
1651847190000|2022-05-06 14:26:30|14056.1|14041.1|14058.6|14043.6|14060.4|14045.4|14056.1|14041.1|11
1651847200000|2022-05-06 14:26:40|14058.1|14043.1|14057|14042|14058.1|14043.1|14056.5|14041.5|2
1651847210000|2022-05-06 14:26:50|14056.5|14041.5|14056.5|14041.5|14056.6|14041.6|14056.5|14041.5|5
1651847220000|2022-05-06 14:27:00|14057|14042|14056.1|14041.1|14057|14042|14053.1|14038.1|4
1651847230000|2022-05-06 14:27:10|14056|14041|14048.9|14033.9|14056|14041|14048.5|14033.5|3
1651847240000|2022-05-06 14:27:20|14048.5|14033.5|14057.3|14042.3|14057.3|14042.3|14048.5|14033.5|5
1651847250000|2022-05-06 14:27:30|||||||||1
1651847260000|2022-05-06 14:27:40|14058.2|14043.2|14058.2|14043.2|14058.2|14043.2|14058.2|14043.2|7
1651847270000|2022-05-06 14:27:50|14058.3|14043.3|14056.8|14041.8|14058.3|14043.3|14055.6|14040.6|2
1651847280000|2022-05-06 14:28:00|14055.8|14040.8|14054.3|14039.3|14055.8|14040.8|14054.3|14039.3|1
1651847290000|2022-05-06 14:28:10|14053.8|14038.8|14053.8|14038.8|14053.8|14038.8|14053.8|14038.8|0
1651847310000|2022-05-06 14:28:30|14054.2|14039.2|14055.7|14040.7|14055.7|14040.7|14053.8|14038.8|1
1651847320000|2022-05-06 14:28:40|14055.8|14040.8|14054.2|14039.2|14060.8|14045.8|14054.2|14039.2|6
1651847330000|2022-05-06 14:28:50|14053.3|14038.3|14038.4|14023.4|14053.3|14038.3|14038.4|14023.4|8
1651847340000|2022-05-06 14:29:00|14038.9|14023.9|14042.5|14027.5|14042.5|14027.5|14038.9|14023.9|11
1651847350000|2022-05-06 14:29:10|14044.5|14029.5|14051.8|14036.8|14051.8|14036.8|14044.5|14029.5|3
1651847360000|2022-05-06 14:29:20|14051.7|14036.7|14043.1|14028.1|14051.7|14036.7|14043.1|14028.1|3
1651847370000|2022-05-06 14:29:30|14043|14028|14041.5|14026.5|14043|14028|14041.5|14026.5|0
1651847380000|2022-05-06 14:29:40|14041|14026|14031|14016|14041|14026|14030.7|14015.7|15
1651847390000|2022-05-06 14:29:50|14030.6|14015.6|14011|13996|14030.6|14015.6|14011|13996|8
1651847400000|2022-05-06 14:30:00|14010.9|13995.9|14012.4|13997.4|14014.4|13999.4|14008.9|13988.5|13
1651847410000|2022-05-06 14:30:10|14036|13998.5|14030.2|14015.2|14037.5|14015.2|14029.6|13998.5|16
1651847420000|2022-05-06 14:30:20|14030.7|14015.7|14027.9|14012.9|14038.8|14023.8|14027.9|14012|12
1651847430000|2022-05-06 14:30:30|14027.8|14012.8|14029.3|14014.3|14029.3|14014.3|14026.8|14011.8|1
1651847440000|2022-05-06 14:30:40|14028.5|14013.5|14019.3|14004.3|14029.3|14014.3|14019.3|14004.3|3
1651847450000|2022-05-06 14:30:50|14019.6|14004.6|14019.6|14004.6|14020.4|14005.4|14019.6|14004.6|4
1651847460000|2022-05-06 14:31:00|14017.3|14002.3|14016.4|14001.4|14017.3|14002.3|14016|14001|0
1651847470000|2022-05-06 14:31:10|14014.9|13999.9|14030.5|14015.5|14030.9|14015.9|14014.8|13999.8|6
1651847480000|2022-05-06 14:31:20|14030.4|14015.4|14029.3|14014.3|14030.7|14015.7|14029.3|14014.3|3
1651847490000|2022-05-06 14:31:30|14021.7|14006.7|14024.6|14009.6|14024.6|14009.6|14021.7|14006.7|4
1651847500000|2022-05-06 14:31:40|14024.1|14009.1|14020|14005|14024.1|14009.1|14017.9|14002.9|4
1651847510000|2022-05-06 14:31:50|14020.1|14005.1|14036.9|14021.9|14036.9|14021.9|14020.1|14005.1|7
1651847520000|2022-05-06 14:32:00|14037.4|14022.4|14029.2|14014.2|14039.1|14024.1|14029.2|14012.5|8
1651847530000|2022-05-06 14:32:10|14028.8|14013.8|14028.8|14013.8|14028.8|14013.8|14028.8|14013.8|7
1651847540000|2022-05-06 14:32:20|14029.1|14014.1|14035.8|14020.8|14035.8|14020.8|14029.1|14014.1|5
1651847550000|2022-05-06 14:32:30|14035.4|14020.4|14035.4|14020.4|14036|14021|14034.1|14019.1|1
1651847560000|2022-05-06 14:32:40|14035.7|14020.7|14035.7|14020.7|14035.7|14020.7|14035.7|14020.7|1
1651847570000|2022-05-06 14:32:50|14036.5|14021.5|14036.6|14021.6|14036.6|14021.6|14036.5|14021.5|0
1651847580000|2022-05-06 14:33:00|14032.6|14017.6|14027.2|14012.2|14032.6|14017.6|14027.2|14012.2|5
1651847590000|2022-05-06 14:33:10|14026.1|14011.1|14025.5|14010.5|14026.1|14011.1|14025.5|14010.5|1
1651847600000|2022-05-06 14:33:20|14025|14010|14034.4|14019.4|14034.9|14019.9|14023.9|14008.9|13
1651847610000|2022-05-06 14:33:30|14035.7|14020.7|14035.6|14020.6|14035.7|14020.7|14035.6|14020.6|2
1651847620000|2022-05-06 14:33:40|14035.2|14020.2|14037.2|14022.2|14037.2|14022.2|14035.2|14020.2|4
1651847630000|2022-05-06 14:33:50|14041.8|14026.8|14055.9|14040.9|14055.9|14040.9|14041.8|14026.8|3
1651847640000|2022-05-06 14:34:00|14055.6|14040.6|14056.5|14041.5|14056.7|14041.7|14055.1|14040.1|4
1651847650000|2022-05-06 14:34:10|14056.6|14041.6|14061.6|14046.6|14061.6|14046.6|14056.6|14041.6|3
1651847660000|2022-05-06 14:34:20|14062.6|14047.6|14067.5|14052.5|14067.5|14052.5|14061.7|14046.7|7
1651847670000|2022-05-06 14:34:30|14068.2|14053.2|14072.2|14057.2|14073.6|14058.6|14068.2|14053.2|7
1651847680000|2022-05-06 14:34:40|14071.8|14056.8|14076.7|14061.7|14076.7|14061.7|14071.7|14056.7|7
1651847690000|2022-05-06 14:34:50|14077.2|14062.2|14078.3|14063.3|14081.2|14066.2|14077.2|14062.2|28
1651847700000|2022-05-06 14:35:00|14078.4|14063.4|14089.1|14074.1|14092.7|14077.7|14078.4|14063.4|22
1651847710000|2022-05-06 14:35:10|14091.3|14076.3|14087.5|14072.5|14093.3|14078.3|14087.5|14072.5|7
1651847720000|2022-05-06 14:35:20|14090|14075|14087.7|14072.7|14091|14076|14084.4|14069.4|8
1651847730000|2022-05-06 14:35:30|14086.9|14071.9|14088.4|14073.4|14088.4|14073.4|14086.5|14071.5|0
1651847740000|2022-05-06 14:35:40|14088.8|14073.8|14101.3|14086.3|14101.9|14086.9|14086.9|14071.9|12
1651847750000|2022-05-06 14:35:50|14101.8|14086.8|14109.8|14094.8|14109.8|14094.8|14101.8|14086.8|3
1651847760000|2022-05-06 14:36:00|14108.7|14093.7|14112.7|14097.7|14112.7|14097.7|14108.6|14093.6|3
1651847770000|2022-05-06 14:36:10|14111.4|14096.4|14111.7|14096.7|14111.7|14096.7|14110.3|14095.3|3
1651847780000|2022-05-06 14:36:20|14112.2|14097.2|14112.7|14097.7|14112.7|14097.7|14112.2|14097.2|0
1651847790000|2022-05-06 14:36:30|14113.8|14098.8|14112.7|14097.7|14114.3|14099.3|14111.9|14096.9|8
1651847800000|2022-05-06 14:36:40|14112.6|14097.6|14106.2|14091.2|14112.6|14097.6|14104.3|14089.3|22
1651847810000|2022-05-06 14:36:50|14105.3|14090.3|14104.1|14089.1|14106.5|14091.5|14104.1|14089.1|1
1651847820000|2022-05-06 14:37:00|14103.1|14088.1|14118.9|14103.9|14118.9|14103.9|14103.1|14088.1|36
1651847830000|2022-05-06 14:37:10|14119.1|14104.1|14120.1|14105.1|14120.1|14105.1|14119.1|14104.1|2
1651847840000|2022-05-06 14:37:20|14119.6|14104.6|14115.6|14100.6|14119.6|14104.6|14115.6|14100.6|7
1651847850000|2022-05-06 14:37:30|14115.2|14100.2|14107.3|14092.3|14115.2|14100.2|14107.3|14092.3|9
1651847860000|2022-05-06 14:37:40|14105.1|14090.1|14108.4|14093.4|14108.4|14093.4|14102.6|14087.6|20
1651847870000|2022-05-06 14:37:50|14109.2|14094.2|14114|14099|14114|14099|14109.2|14094.2|1
1651847880000|2022-05-06 14:38:00|14113.4|14098.4|14121.1|14106.1|14121.6|14106.6|14113.4|14098.4|24
1651847890000|2022-05-06 14:38:10|14116.6|14101.6|14121.2|14106.2|14121.2|14106.2|14115.1|14100.1|2
1651847920000|2022-05-06 14:38:40|14120.5|14105.5|14106.8|14091.8|14120.5|14105.5|14106.3|14091.3|4
1651847930000|2022-05-06 14:38:50|14104.4|14089.4|14098.6|14083.6|14105.3|14090.3|14098.6|14083.6|1
1651847940000|2022-05-06 14:39:00|14098.1|14083.1|14094.6|14079.6|14098.1|14083.1|14089.4|14074.4|4
1651847950000|2022-05-06 14:39:10|14095|14080|14105.7|14090.7|14108|14093|14095|14080|7
1651847960000|2022-05-06 14:39:20|14098.9|14083.9|14092.4|14077.4|14098.9|14083.9|14092.4|14077.4|3
1651847970000|2022-05-06 14:39:30|14091.6|14076.6|14088.9|14073.9|14091.8|14076.8|14088.9|14073.9|0
1651847980000|2022-05-06 14:39:40|14089.4|14074.4|14084.8|14069.8|14089.5|14074.5|14084.8|14069.8|3
1651848000000|2022-05-06 14:40:00|14084.5|14069.5|14077.5|14062.5|14085|14070|14073.4|14058.4|10
1651848010000|2022-05-06 14:40:10|14077.8|14062.8|14080.4|14065.4|14080.4|14065.4|14077.8|14062.8|2
1651848020000|2022-05-06 14:40:20|14089.6|14074.6|14092.5|14077.5|14092.5|14077.5|14089.6|14074.6|4
1651848030000|2022-05-06 14:40:30|14092.9|14077.9|14084.7|14069.7|14095.1|14080.1|14084.7|14069.7|9
1651848040000|2022-05-06 14:40:40|14084.1|14069.1|14080.6|14065.6|14084.7|14069.7|14080.2|14065.2|0
1651848050000|2022-05-06 14:40:50|14081.2|14066.2|14082.8|14067.8|14082.8|14067.8|14080.9|14065.9|0
1651848060000|2022-05-06 14:41:00|14082.9|14067.9|14081.9|14066.9|14082.9|14067.9|14081.9|14066.9|0
1651848070000|2022-05-06 14:41:10|14081|14066|14073.4|14058.4|14081.2|14066.2|14073.4|14058.4|11
1651848080000|2022-05-06 14:41:20|14071|14056|14077.7|14062.7|14078.4|14063.4|14070.5|14055.5|4
1651848090000|2022-05-06 14:41:30|14078.4|14063.4|14086.9|14071.9|14086.9|14071.9|14078.4|14063.4|31
1651848100000|2022-05-06 14:41:40|14086.6|14071.6|14077.2|14062.2|14086.6|14071.6|14077.2|14062.2|2
1651848110000|2022-05-06 14:41:50|14076.7|14061.7|14074.2|14059.2|14077.1|14062.1|14070.3|14055.3|2
1651848130000|2022-05-06 14:42:10|14072.9|14057.9|14075.1|14060.1|14075.1|14060.1|14070.5|14055.5|2
1651848150000|2022-05-06 14:42:30|14074.4|14059.4|14074.2|14059.2|14074.6|14059.6|14073.1|14058.1|2
1651848160000|2022-05-06 14:42:40|14073.3|14058.3|14074|14059|14074|14059|14073.3|14058.3|0
1651848170000|2022-05-06 14:42:50|14071|14056|14071.6|14056.6|14072|14057|14071|14056|1
1651848180000|2022-05-06 14:43:00|14068.9|14053.9|14068.9|14053.9|14068.9|14053.9|14068.9|14053.9|1
1651848190000|2022-05-06 14:43:10|14066.9|14051.9|14057.9|14042.9|14066.9|14051.9|14056.4|14041.4|7
1651848200000|2022-05-06 14:43:20|14056.4|14041.4|14059|14044|14059|14044|14056|14041|6
1651848210000|2022-05-06 14:43:30|14059.2|14044.2|14075.5|14060.5|14076.3|14061.3|14059.2|14044.2|13
1651848240000|2022-05-06 14:44:00|14075.8|14060.8|14075.8|14060.8|14075.8|14060.8|14075.8|14060.8|2
1651848250000|2022-05-06 14:44:10|14076.1|14061.1|14077.4|14062.4|14077.4|14062.4|14075.8|14060.8|3
1651848260000|2022-05-06 14:44:20|14074.1|14059.1|14074.8|14059.8|14075.3|14060.3|14074.1|14059.1|2
1651848280000|2022-05-06 14:44:40|14075.3|14060.3|14071.9|14056.9|14075.8|14060.8|14071.9|14056.9|1
1651848290000|2022-05-06 14:44:50|14071.4|14056.4|14057.7|14042.7|14071.4|14056.4|14057.7|14042.7|4
1651848300000|2022-05-06 14:45:00|14058.5|14043.5|14068|14053|14068.6|14053.6|14057.1|14042.1|5
1651848310000|2022-05-06 14:45:10|14069.3|14054.3|14073.4|14058.4|14077.4|14062.4|14069.3|14054.3|5
1651848320000|2022-05-06 14:45:20|14075.8|14060.8|14077.3|14062.3|14077.3|14062.3|14075.8|14060.8|0
1651848330000|2022-05-06 14:45:30|14077.8|14062.8|14078.1|14063.1|14078.1|14063.1|14077.8|14062.8|0
1651848340000|2022-05-06 14:45:40|14078.2|14063.2|14078.2|14063.2|14078.2|14063.2|14078.2|14063.2|0
1651848350000|2022-05-06 14:45:50|14081.5|14066.5|14081.5|14066.5|14081.5|14066.5|14081.5|14066.5|7
1651848360000|2022-05-06 14:46:00|14079.6|14064.6|14081.5|14066.5|14081.5|14066.5|14079.6|14064.6|1
1651848380000|2022-05-06 14:46:20|14081.1|14066.1|14081.1|14066.1|14081.1|14066.1|14081.1|14066.1|0
1651848390000|2022-05-06 14:46:30|14083|14068|14084.3|14069.3|14084.3|14069.3|14083|14068|0
1651848400000|2022-05-06 14:46:40|14083.9|14068.9|14093.1|14078.1|14093.1|14078.1|14083.9|14068.9|4
1651848410000|2022-05-06 14:46:50|14092.7|14077.7|14093.1|14078.1|14093.1|14078.1|14092.7|14077.7|2
1651848420000|2022-05-06 14:47:00|14093.4|14078.4|14090.6|14075.6|14093.4|14078.4|14090.2|14075.2|10
1651848430000|2022-05-06 14:47:10|14091.2|14076.2|14096.7|14081.7|14096.9|14081.9|14090.2|14075.2|2
1651848440000|2022-05-06 14:47:20|14096.9|14081.9|14080.8|14065.8|14097|14082|14080|14065|5
1651848450000|2022-05-06 14:47:30|14079.6|14064.6|14077.6|14062.6|14079.6|14064.6|14077.6|14062.6|0
1651848460000|2022-05-06 14:47:40|14077.5|14062.5|14085.3|14070.3|14085.3|14070.3|14077.5|14062.5|5
1651848470000|2022-05-06 14:47:50|14086.1|14071.1|14089|14074|14089.4|14074.4|14086.1|14071.1|0
1651848480000|2022-05-06 14:48:00|14088.2|14073.2|14079.6|14064.6|14088.2|14073.2|14079.6|14064.6|6
1651848490000|2022-05-06 14:48:10|14081|14066|14078.4|14063.4|14082.9|14067.9|14078.4|14063.4|4
1651848500000|2022-05-06 14:48:20|14077.4|14062.4|14076.9|14061.9|14077.4|14062.4|14076.9|14061.9|1
1651848510000|2022-05-06 14:48:30|14076.6|14061.6|14081.8|14066.8|14081.8|14066.8|14076.4|14061.4|6
1651848530000|2022-05-06 14:48:50|14082.5|14067.5|14088.1|14073.1|14088.1|14073.1|14082.5|14067.5|2
1651848540000|2022-05-06 14:49:00|14088.5|14073.5|14090.6|14075.6|14092|14077|14088.5|14073.5|2
1651848550000|2022-05-06 14:49:10|14087.9|14072.9|14084.6|14069.6|14087.9|14072.9|14084.6|14069.6|0
1651848560000|2022-05-06 14:49:20|14084.4|14069.4|14078.4|14063.4|14084.4|14069.4|14078.1|14063.1|2
1651848570000|2022-05-06 14:49:30|14079.6|14064.6|14084.5|14069.5|14084.5|14069.5|14079.6|14064.6|0
1651848580000|2022-05-06 14:49:40|14084.6|14069.6|14085.1|14070.1|14085.1|14070.1|14084.6|14069.6|0
1651848590000|2022-05-06 14:49:50|14085.7|14070.7|14093.2|14078.2|14093.5|14078.5|14085.7|14070.7|1
1651848600000|2022-05-06 14:50:00|14094.8|14079.8|14088.8|14073.8|14096.8|14081.8|14088.8|14073.8|20
1651848610000|2022-05-06 14:50:10|14087.4|14072.4|14086|14071|14087.5|14072.5|14086|14071|0
1651848620000|2022-05-06 14:50:20|14085|14070|14081.9|14066.9|14085.5|14070.5|14081.9|14066.9|0
1651848630000|2022-05-06 14:50:30|14081.5|14066.5|14073.2|14058.2|14081.5|14066.5|14073.2|14058.2|1
1651848640000|2022-05-06 14:50:40|14073.6|14058.6|14080.1|14065.1|14088.1|14066.3|14073.6|14058.6|2
1651848650000|2022-05-06 14:50:50|14081.1|14066.1|14078|14063|14081.1|14066.1|14078|14063|1
1651848660000|2022-05-06 14:51:00|14075.3|14060.3|14068.7|14053.7|14075.3|14060.3|14068.7|14053.7|5
1651848670000|2022-05-06 14:51:10|14068.6|14053.6|14067.3|14052.3|14074.2|14059.2|14066.1|14051.1|4
1651848680000|2022-05-06 14:51:20|14068.7|14053.7|14066.1|14051.1|14068.7|14053.7|14066.1|14051.1|0
1651848690000|2022-05-06 14:51:30|14066|14051|14063.7|14048.7|14066|14051|14058|14043|4
1651848700000|2022-05-06 14:51:40|14064.1|14049.1|14065|14050|14066.4|14051.4|14064|14049|0
1651848720000|2022-05-06 14:52:00|14064.3|14049.3|14064|14049|14064.4|14049.4|14064|14049|1
1651848740000|2022-05-06 14:52:20|14068.1|14053.1|14074.3|14059.3|14079.6|14059.3|14068.1|14053.1|2
1651848750000|2022-05-06 14:52:30|14074.5|14059.5|14070.9|14055.9|14075.9|14060.9|14070.5|14055.5|2
1651848760000|2022-05-06 14:52:40|14072|14057|14080.1|14065.1|14080.1|14065.1|14072|14057|5
1651848770000|2022-05-06 14:52:50|14081.9|14066.9|14082|14067|14089.9|14069.2|14081.9|14064|2
1651848780000|2022-05-06 14:53:00|14082.4|14067.4|14082.5|14067.5|14082.5|14067.5|14082.4|14067.4|1
1651848790000|2022-05-06 14:53:10|14083|14068|14083|14068|14083|14068|14083|14068|0
1651848800000|2022-05-06 14:53:20|14082.6|14067.6|14084.6|14069.6|14084.6|14069.6|14082.6|14067.6|2
1651848810000|2022-05-06 14:53:30|14084.2|14069.2|14084.1|14069.1|14084.2|14069.2|14084.1|14069.1|0
1651848820000|2022-05-06 14:53:40|14085.1|14070.1|14078|14063|14086.6|14071.6|14078|14063|2
1651848830000|2022-05-06 14:53:50|14077.5|14062.5|14076.5|14061.5|14077.5|14062.5|14076.5|14061.5|0
1651848840000|2022-05-06 14:54:00|14076.3|14061.3|14076.3|14061.3|14076.3|14061.3|14076.3|14061.3|1
1651848860000|2022-05-06 14:54:20|14074.7|14059.7|14068.2|14053.2|14074.7|14059.7|14067.9|14052.9|0
1651848870000|2022-05-06 14:54:30|14068.3|14053.3|14069|14054|14071.3|14056.3|14067.8|14052.8|6
1651848880000|2022-05-06 14:54:40|14068.6|14053.6|14070.9|14055.9|14071.3|14056.3|14068.6|14053.6|1
1651848890000|2022-05-06 14:54:50|14071.3|14056.3|14075.2|14060.2|14075.7|14060.7|14071.3|14056.3|1
1651848900000|2022-05-06 14:55:00|14075.3|14060.3|14075|14060|14075.3|14060.3|14075|14060|1
1651848910000|2022-05-06 14:55:10|14069.2|14054.2|14070.6|14055.6|14070.6|14055.6|14068.4|14053.4|4
1651848920000|2022-05-06 14:55:20|14071.3|14056.3|14070.2|14055.2|14071.3|14056.3|14070.2|14055.2|0
1651848930000|2022-05-06 14:55:30|14069.8|14054.8|14066.7|14051.7|14069.8|14054.8|14066.7|14051.7|1
1651848940000|2022-05-06 14:55:40|14066.2|14051.2|14072.2|14057.2|14072.2|14057.2|14065.7|14050.7|8
1651848950000|2022-05-06 14:55:50|14073|14058|14074.5|14059.5|14076|14061|14073|14058|1
1651848960000|2022-05-06 14:56:00|14074.9|14059.9|14071.4|14056.4|14074.9|14059.9|14069.5|14054.5|2
1651848970000|2022-05-06 14:56:10|14075|14060|14086.4|14071.4|14086.4|14071.4|14075|14060|4
1651848980000|2022-05-06 14:56:20|14082|14067|14080.9|14065.9|14082.4|14067.4|14080.9|14065.9|3
1651848990000|2022-05-06 14:56:30|14081.3|14066.3|14081.4|14066.4|14081.4|14066.4|14081.3|14066.3|0
1651849000000|2022-05-06 14:56:40|14081|14066|14079.2|14064.2|14081|14066|14079.2|14064.2|0
1651849020000|2022-05-06 14:57:00|14083.4|14068.4|14077.7|14062.7|14083.4|14068.4|14071.6|14056.6|10
1651849030000|2022-05-06 14:57:10|14077.6|14062.6|14077.6|14062.6|14077.6|14062.6|14077.6|14062.6|0
1651849040000|2022-05-06 14:57:20|14078|14063|14083.9|14068.9|14083.9|14068.9|14078|14063|2
1651849050000|2022-05-06 14:57:30|14084.9|14069.9|14083.4|14068.4|14085.4|14070.4|14081.5|14066.5|1
1651849060000|2022-05-06 14:57:40|14083.9|14068.9|14088.9|14073.9|14090.4|14075.4|14083.9|14068.9|1
1651849070000|2022-05-06 14:57:50|14089.8|14074.8|14083|14068|14091.4|14076.4|14083|14068|1
1651849080000|2022-05-06 14:58:00|14082.9|14067.9|14084.6|14069.6|14086|14071|14082.9|14067.9|5
1651849090000|2022-05-06 14:58:10|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|14084.8|14069.8|0
1651849100000|2022-05-06 14:58:20|14084.4|14069.4|14085.4|14070.4|14085.4|14070.4|14084.4|14069.4|1
1651849110000|2022-05-06 14:58:30|14085.5|14070.5|14095.7|14080.7|14095.7|14080.7|14085.5|14070.5|2
1651849120000|2022-05-06 14:58:40|14096.8|14081.8|14100.4|14085.4|14100.4|14085.4|14096.8|14081.8|0
1651849130000|2022-05-06 14:58:50|14100.9|14085.9|14101.8|14086.8|14102.5|14087.5|14100.6|14085.6|1
1651849140000|2022-05-06 14:59:00|14100.6|14085.6|14101.2|14086.2|14101.2|14086.2|14100.6|14085.6|5
1651849150000|2022-05-06 14:59:10|14101.1|14086.1|14101.1|14086.1|14101.1|14086.1|14101.1|14086.1|0
1651849160000|2022-05-06 14:59:20|14100.9|14085.9|14100.9|14085.9|14100.9|14085.9|14100.9|14085.9|1
1651849170000|2022-05-06 14:59:30|14101.9|14086.9|14090.2|14075.2|14101.9|14086.9|14090.2|14075.2|3
1651849180000|2022-05-06 14:59:40|14093.4|14078.4|14099.3|14084.3|14099.3|14084.3|14093.4|14078.4|5
1651849190000|2022-05-06 14:59:50|14097.7|14082.7|14096.2|14081.2|14097.7|14082.7|14096.2|14081.2|0
1651849200000|2022-05-06 15:00:00|14099.7|14084.7|14093.9|14078.9|14100.4|14085.4|14092.1|14077.1|6
1651849210000|2022-05-06 15:00:10|14094.4|14079.4|14101.9|14086.9|14103.4|14088.4|14094.4|14079.4|2
1651849220000|2022-05-06 15:00:20|14103.4|14088.4|14095|14080|14103.4|14088.4|14095|14080|3
1651849230000|2022-05-06 15:00:30|14094.9|14079.9|14094.9|14079.9|14094.9|14079.9|14094.9|14079.9|1
1651849240000|2022-05-06 15:00:40|14097.1|14082.1|14097.9|14082.9|14098.3|14083.3|14096.5|14081.5|4
1651849250000|2022-05-06 15:00:50|14098.3|14083.3|14103.3|14088.3|14104.6|14089.6|14098.3|14083.3|5
1651849260000|2022-05-06 15:01:00|14103.4|14088.4|14103.6|14088.6|14103.6|14088.6|14103.4|14088.4|1
1651849270000|2022-05-06 15:01:10|14101.7|14086.7|14101.2|14086.2|14101.7|14086.7|14101.2|14086.2|0
1651849280000|2022-05-06 15:01:20|14093.1|14078.1|14088.4|14073.4|14093.1|14078.1|14088.4|14073.4|7
1651849290000|2022-05-06 15:01:30|14091.8|14076.8|14088.2|14073.2|14091.8|14076.8|14087.4|14072.4|3
1651849300000|2022-05-06 15:01:40|14087.2|14072.2|14088.4|14073.4|14088.4|14073.4|14086.9|14071.9|0
1651849310000|2022-05-06 15:01:50|14089.1|14074.1|14090|14075|14090|14075|14089.1|14074.1|0
1651849320000|2022-05-06 15:02:00|14090.4|14075.4|14090.9|14075.9|14090.9|14075.9|14090.4|14075.4|1
1651849330000|2022-05-06 15:02:10|14090.8|14075.8|14079.3|14064.3|14090.8|14075.8|14076.7|14061.7|7
1651849340000|2022-05-06 15:02:20|14079.7|14064.7|14078.5|14063.5|14079.8|14064.8|14078.5|14063.5|0
1651849350000|2022-05-06 15:02:30|14079|14064|14080.5|14065.5|14080.5|14065.5|14078.6|14063.6|0
1651849360000|2022-05-06 15:02:40|14093.1|14068.1|14090.9|14075.9|14093.1|14076.1|14089.9|14068.1|3
1651849370000|2022-05-06 15:02:50|14091.4|14076.4|14087.2|14072.2|14091.4|14076.4|14084.8|14069.8|2
1651849380000|2022-05-06 15:03:00|14087|14072|14086.6|14071.6|14087.6|14072.6|14085.8|14070.8|1
1651849390000|2022-05-06 15:03:10|14086.5|14071.5|14080.8|14065.8|14086.5|14071.5|14080.5|14065.5|1
1651849400000|2022-05-06 15:03:20|14080.5|14065.5|14084.9|14069.9|14084.9|14069.9|14080.5|14065.5|1
1651849410000|2022-05-06 15:03:30|14085.3|14070.3|14082.2|14067.2|14087|14072|14081.5|14066.5|1
1651849420000|2022-05-06 15:03:40|14081|14066|14073|14058|14081|14066|14073|14058|6
1651849430000|2022-05-06 15:03:50|14073.4|14058.4|14079.9|14064.9|14081.8|14066.8|14072.5|14057.5|8
1651849440000|2022-05-06 15:04:00|14079.5|14064.5|14079.9|14064.9|14080.8|14065.8|14074|14059|7
1651849450000|2022-05-06 15:04:10|14080.6|14065.6|14080.6|14065.6|14080.6|14065.6|14080.6|14065.6|0
1651849460000|2022-05-06 15:04:20|14081.3|14066.3|14080.7|14065.7|14082.7|14067.7|14080.7|14065.7|1
1651849470000|2022-05-06 15:04:30|14080.6|14065.6|14082.2|14067.2|14082.2|14067.2|14080.6|14065.6|0
1651849500000|2022-05-06 15:05:00|14081.4|14066.4|14066.8|14051.8|14081.4|14066.4|14066.8|14051.8|3
1651849510000|2022-05-06 15:05:10|14067.3|14052.3|14066.4|14051.4|14068.7|14053.7|14064.3|14049.3|3
1651849520000|2022-05-06 15:05:20|14066.7|14051.7|14068.8|14053.8|14069.3|14054.3|14066.7|14051.7|0
1651849530000|2022-05-06 15:05:30|14068.4|14053.4|14068.8|14053.8|14068.8|14053.8|14068.4|14053.4|0
1651849540000|2022-05-06 15:05:40|14069.2|14054.2|14069.2|14054.2|14069.6|14054.6|14068.7|14053.7|0
1651849550000|2022-05-06 15:05:50|14068.8|14053.8|14069.9|14054.9|14069.9|14054.9|14068.7|14053.7|0
1651849560000|2022-05-06 15:06:00|14067.3|14052.3|14056.7|14041.7|14067.3|14052.3|14055.2|14040.2|6
1651849570000|2022-05-06 15:06:10|14057.7|14042.7|14060.5|14045.5|14060.5|14045.5|14057.7|14042.7|0
1651849580000|2022-05-06 15:06:20|14060.3|14045.3|14060.3|14045.3|14060.3|14045.3|14060.3|14045.3|0
1651849590000|2022-05-06 15:06:30|14060.7|14045.7|14063.4|14048.4|14063.4|14048.4|14060.7|14045.7|1
1651849600000|2022-05-06 15:06:40|14062.3|14047.3|14073.7|14058.7|14073.7|14058.7|14062.3|14047.3|1
1651849610000|2022-05-06 15:06:50|14074|14059|14077|14062|14077|14062|14074|14059|0
1651849620000|2022-05-06 15:07:00|14077.5|14062.5|14073.3|14058.3|14077.5|14062.5|14073.3|14058.3|4
1651849630000|2022-05-06 15:07:10|14073|14058|14077|14062|14077|14062|14073|14058|1
1651849640000|2022-05-06 15:07:20|14077.2|14062.2|14077.2|14062.2|14077.2|14062.2|14077.2|14062.2|0
1651849650000|2022-05-06 15:07:30|14077.3|14062.3|14090.9|14065.9|14091.3|14066.3|14077.3|14062.3|3
1651849660000|2022-05-06 15:07:40|14089.7|14074.7|14094.9|14079.9|14095.4|14080.4|14089.7|14074.7|3
1651849670000|2022-05-06 15:07:50|14095.6|14080.6|14099.2|14084.2|14100.3|14085.3|14095.6|14080.6|0
1651849680000|2022-05-06 15:08:00|14099.1|14084.1|14102|14087|14102|14087|14094.3|14079.3|13
1651849690000|2022-05-06 15:08:10|14102.7|14087.7|14103.6|14088.6|14103.6|14088.6|14100.1|14085.1|2
1651849700000|2022-05-06 15:08:20|14103.1|14088.1|14103.1|14088.1|14103.1|14088.1|14103.1|14088.1|1
1651849710000|2022-05-06 15:08:30|14103.6|14088.6|14104.6|14089.6|14104.6|14089.6|14103.6|14088.6|1
1651849740000|2022-05-06 15:09:00|14104.5|14089.5|14105|14090|14105|14090|14104.5|14089.5|11
1651849750000|2022-05-06 15:09:10|14104.2|14089.2|14104|14089|14104.2|14089.2|14104|14089|2
1651849760000|2022-05-06 15:09:20|14100.6|14085.6|14094.8|14079.8|14100.6|14085.6|14094.8|14079.8|19
1651849770000|2022-05-06 15:09:30|14094.4|14079.4|14086.3|14071.3|14094.4|14079.4|14086.3|14071.3|2
1651849780000|2022-05-06 15:09:40|14086.7|14071.7|14083.8|14068.8|14087.3|14072.3|14083.3|14068.3|0
1651849790000|2022-05-06 15:09:50|14091.9|14076.9|14095.4|14080.4|14095.4|14080.4|14091.9|14076.9|7
1651849800000|2022-05-06 15:10:00|14093.5|14078.5|14091.5|14076.5|14093.5|14078.5|14089.8|14074.8|0
1651849810000|2022-05-06 15:10:10|14092.2|14077.2|14092.5|14077.5|14092.5|14077.5|14092.2|14077.2|0
1651849820000|2022-05-06 15:10:20|14092.4|14077.4|14096|14081|14096.4|14081.4|14092.4|14077.4|2
1651849830000|2022-05-06 15:10:30|14096.1|14081.1|14096.8|14081.8|14096.8|14081.8|14096.1|14081.1|0
1651849840000|2022-05-06 15:10:40|14102.5|14087.5|14097.5|14082.5|14102.5|14087.5|14092.5|14077.5|5
1651849850000|2022-05-06 15:10:50|14097.1|14082.1|14088.1|14073.1|14097.1|14082.1|14088.1|14073.1|2
1651849860000|2022-05-06 15:11:00|14088|14073|14080.7|14065.7|14088.6|14073.6|14080.7|14065.7|6
1651849870000|2022-05-06 15:11:10|14080.4|14065.4|14079.2|14064.2|14081.7|14066.7|14079.2|14064.2|2
1651849880000|2022-05-06 15:11:20|14079.6|14064.6|14080.6|14065.6|14080.6|14065.6|14079.6|14064.6|0
1651849890000|2022-05-06 15:11:30|14080.7|14065.7|14079.2|14064.2|14080.7|14065.7|14079.2|14064.2|0
1651849900000|2022-05-06 15:11:40|14078.8|14063.8|14080.9|14065.9|14080.9|14065.9|14078.4|14063.4|4
1651849920000|2022-05-06 15:12:00|14076.7|14061.7|14073.4|14058.4|14076.7|14061.7|14072.6|14057.6|12
1651849930000|2022-05-06 15:12:10|14075.4|14060.4|14075.4|14060.4|14075.5|14060.5|14074.6|14059.6|0
1651849960000|2022-05-06 15:12:40|14076|14061|14076|14061|14076|14061|14076|14061|0
1651849970000|2022-05-06 15:12:50|14077.1|14062.1|14088.1|14073.1|14088.1|14073.1|14077.1|14062.1|1
1651849980000|2022-05-06 15:13:00|14088.3|14073.3|14090.5|14075.5|14091.6|14076.6|14088.3|14073.3|1
1651849990000|2022-05-06 15:13:10|14090.9|14075.9|14090.9|14075.9|14090.9|14075.9|14090.9|14075.9|0
1651850000000|2022-05-06 15:13:20|14083.1|14068.1|14082.8|14067.8|14083.1|14068.1|14082.8|14067.8|9
1651850010000|2022-05-06 15:13:30|14081.8|14066.8|14082.2|14067.2|14083|14068|14081.8|14066.8|0
1651850020000|2022-05-06 15:13:40|14082|14067|14082.7|14067.7|14082.7|14067.7|14082|14067|0
1651850040000|2022-05-06 15:14:00|14081.2|14066.2|14081.9|14066.9|14081.9|14066.9|14080.7|14065.7|2
1651850050000|2022-05-06 15:14:10|14082.4|14067.4|14086.9|14071.9|14086.9|14071.9|14082.4|14067.4|3
1651850060000|2022-05-06 15:14:20|14088.4|14073.4|14088.6|14073.6|14088.6|14073.6|14088.2|14073.2|0
1651850070000|2022-05-06 15:14:30|14089|14074|14088.6|14073.6|14089.3|14074.3|14088.6|14073.6|0
1651850080000|2022-05-06 15:14:40|14088.9|14073.9|14088.9|14073.9|14088.9|14073.9|14088.9|14073.9|0
1651850090000|2022-05-06 15:14:50|14088.6|14073.6|14089.3|14074.3|14089.3|14074.3|14088.6|14073.6|0
1651850100000|2022-05-06 15:15:00|14088.2|14073.2|14090.2|14075.2|14090.2|14075.2|14087.9|14072.9|2
1651850110000|2022-05-06 15:15:10|14091.7|14076.7|14084.8|14069.8|14091.7|14076.7|14084.8|14069.8|4
1651850120000|2022-05-06 15:15:20|14085.5|14070.5|14087.2|14072.2|14087.2|14072.2|14085.5|14070.5|0
1651850130000|2022-05-06 15:15:30|14087.6|14072.6|14088.2|14073.2|14088.9|14073.9|14087.6|14072.6|0
1651850140000|2022-05-06 15:15:40|14089.7|14074.7|14090.2|14075.2|14090.2|14075.2|14089.7|14074.7|0
1651850150000|2022-05-06 15:15:50|14090.5|14075.5|14091.9|14076.9|14091.9|14076.9|14090.4|14075.4|4
1651850160000|2022-05-06 15:16:00|14090.8|14075.8|14090.8|14075.8|14090.8|14075.8|14090.8|14075.8|0
1651850170000|2022-05-06 15:16:10|14090.9|14075.9|14090.9|14075.9|14090.9|14075.9|14090.9|14075.9|0
1651850200000|2022-05-06 15:16:40|14090.5|14075.5|14089.9|14074.9|14090.5|14075.5|14089.8|14074.8|1
1651850220000|2022-05-06 15:17:00|14079|14064|14077.5|14062.5|14079|14064|14075.9|14060.9|5
1651850230000|2022-05-06 15:17:10|14077.3|14062.3|14080.5|14065.5|14082.9|14067.9|14077.3|14062.3|5
1651850240000|2022-05-06 15:17:20|14080.2|14065.2|14073.6|14058.6|14080.2|14065.2|14073.1|14058.1|5
1651850250000|2022-05-06 15:17:30|14073.1|14058.1|14074.1|14059.1|14074.1|14059.1|14073.1|14058.1|0
1651850260000|2022-05-06 15:17:40|14082|14067|14075.6|14060.6|14082|14067|14075.6|14060.6|11
1651850280000|2022-05-06 15:18:00|14075.7|14060.7|14074.2|14059.2|14076|14061|14074.2|14059.2|1
1651850290000|2022-05-06 15:18:10|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|14073.8|14058.8|0
1651850310000|2022-05-06 15:18:30|14073.7|14058.7|14080.9|14065.9|14080.9|14065.9|14073.7|14058.7|2
1651850320000|2022-05-06 15:18:40|14078.9|14063.9|14073.5|14058.5|14078.9|14063.9|14073.5|14058.5|9
1651850330000|2022-05-06 15:18:50|14073.1|14058.1|14062.5|14047.5|14073.1|14058.1|14062.5|14047.5|4
1651850340000|2022-05-06 15:19:00|14062.4|14047.4|14065.6|14050.6|14070.6|14055.6|14060.3|14045.3|22
1651850350000|2022-05-06 15:19:10|14064.5|14049.5|14061.8|14046.8|14064.5|14049.5|14061.4|14046.4|0
1651850360000|2022-05-06 15:19:20|14061.1|14046.1|14056.9|14041.9|14061.1|14046.1|14056.9|14041.9|1
1651850370000|2022-05-06 15:19:30|14056.7|14041.7|14060.4|14045.4|14060.4|14045.4|14056.7|14041.7|0
1651850390000|2022-05-06 15:19:50|14061.5|14046.5|14061.3|14046.3|14061.5|14046.5|14061.3|14046.3|0
1651850400000|2022-05-06 15:20:00|14073.6|14058.6|14066.6|14051.6|14073.6|14058.6|14066.2|14051.2|5
1651850410000|2022-05-06 15:20:10|14066.4|14051.4|14060.3|14045.3|14066.4|14051.4|14060.3|14045.3|1
1651850420000|2022-05-06 15:20:20|14060.2|14045.2|14041.5|14026.5|14060.2|14045.2|14039.5|14024.5|10
1651850430000|2022-05-06 15:20:30|14041.4|14026.4|14040.7|14025.7|14041.4|14026.4|14039.6|14024.6|4
1651850440000|2022-05-06 15:20:40|14040.6|14025.6|14042.8|14027.8|14045.9|14030.9|14040.6|14025.6|2
1651850450000|2022-05-06 15:20:50|14043.3|14028.3|14044.5|14029.5|14044.5|14029.5|14043.3|14028.3|0
1651850460000|2022-05-06 15:21:00|14045.2|14030.2|14051.7|14036.7|14051.7|14036.7|14045.2|14030.2|6
1651850470000|2022-05-06 15:21:10|14051.3|14036.3|14055.9|14040.9|14055.9|14040.9|14051.2|14036.2|1
1651850480000|2022-05-06 15:21:20|14056.6|14041.6|14057.2|14042.2|14057.2|14042.2|14055.6|14040.6|0
1651850490000|2022-05-06 15:21:30|14056.1|14041.1|14049.1|14034.1|14056.1|14041.1|14049.1|14034.1|10
1651850500000|2022-05-06 15:21:40|14050.3|14035.3|14052.2|14037.2|14052.2|14037.2|14050.3|14035.3|2
1651850510000|2022-05-06 15:21:50|14050.6|14035.6|14051.4|14036.4|14051.4|14036.4|14050.6|14035.6|0
1651850520000|2022-05-06 15:22:00|14050.3|14035.3|14050.3|14035.3|14050.3|14035.3|14049.5|14034.5|0
1651850530000|2022-05-06 15:22:10|14050.6|14035.6|14050.6|14035.6|14051.4|14036.4|14050.6|14035.6|0
1651850540000|2022-05-06 15:22:20|14053.6|14038.6|14054.7|14039.7|14054.7|14039.7|14053.6|14038.6|1
1651850550000|2022-05-06 15:22:30|14055.1|14040.1|14053|14038|14058|14043|14052.5|14037.5|19
1651850560000|2022-05-06 15:22:40|14053.9|14038.9|14061.8|14046.8|14061.8|14046.8|14053.9|14038.9|2
1651850570000|2022-05-06 15:22:50|14061.9|14046.9|14056.4|14041.4|14061.9|14046.9|14054.3|14039.3|7
1651850580000|2022-05-06 15:23:00|14054.3|14039.3|14055|14040|14055.1|14040.1|14053.8|14038.8|1
1651850590000|2022-05-06 15:23:10|14053|14038|14047.8|14032.8|14053|14038|14047.8|14032.8|1
1651850600000|2022-05-06 15:23:20|14048.6|14033.6|14048.6|14033.6|14048.6|14033.6|14048.6|14033.6|2
1651850620000|2022-05-06 15:23:40|14050.9|14035.9|14050.9|14035.9|14050.9|14035.9|14050.9|14035.9|1
1651850640000|2022-05-06 15:24:00|14050.8|14035.8|14050.8|14035.8|14050.8|14035.8|14050.8|14035.8|1
1651850650000|2022-05-06 15:24:10|14051.2|14036.2|14047.3|14032.3|14052|14037|14047.3|14032.3|2
1651850660000|2022-05-06 15:24:20|14046.5|14031.5|14046.2|14031.2|14046.5|14031.5|14046.2|14031.2|1
1651850670000|2022-05-06 15:24:30|14050.4|14035.4|14054.2|14039.2|14054.6|14039.6|14050.4|14035.4|6
1651850680000|2022-05-06 15:24:40|14053.7|14038.7|14047.8|14032.8|14053.7|14038.7|14047.8|14032.8|1
1651850690000|2022-05-06 15:24:50|14047.3|14032.3|14046.9|14031.9|14047.3|14032.3|14046.9|14031.9|0
1651850700000|2022-05-06 15:25:00|14046.8|14031.8|14051.9|14036.9|14054.3|14039.3|14046.8|14031.8|2
1651850710000|2022-05-06 15:25:10|14052.4|14037.4|14057.4|14042.4|14057.4|14042.4|14052.4|14037.4|2
1651850720000|2022-05-06 15:25:20|14057.7|14042.7|14057.4|14042.4|14057.7|14042.7|14057.4|14042.4|0
1651850730000|2022-05-06 15:25:30|14056.3|14041.3|14054.6|14039.6|14056.3|14041.3|14054.6|14039.6|0
1651850760000|2022-05-06 15:26:00|14053.8|14038.8|14052.1|14037.1|14053.8|14038.8|14044.8|14029.8|18
1651850770000|2022-05-06 15:26:10|14052.4|14037.4|14049.4|14034.4|14052.4|14037.4|14042.3|14027.3|15
1651850790000|2022-05-06 15:26:30|14049.1|14034.1|14049|14034|14049.1|14034.1|14048.6|14033.6|1
1651850820000|2022-05-06 15:27:00|14045.6|14030.6|14046.3|14031.3|14046.3|14031.3|14045.6|14030.6|5
1651850840000|2022-05-06 15:27:20|14046.7|14031.7|14047.1|14032.1|14047.1|14032.1|14046.7|14031.7|0
1651850860000|2022-05-06 15:27:40|14055.2|14040.2|14057.3|14042.3|14057.3|14042.3|14055.2|14040.2|9
1651850880000|2022-05-06 15:28:00|14058.3|14043.3|14058.3|14043.3|14058.3|14043.3|14058.3|14043.3|3
1651850890000|2022-05-06 15:28:10|14058.4|14043.4|14062.3|14047.3|14062.3|14047.3|14058.4|14043.4|1
1651850910000|2022-05-06 15:28:30|||||||||3
1651850920000|2022-05-06 15:28:40|14063.1|14048.1|14068.8|14053.8|14069.9|14054.9|14063.1|14048.1|11
1651850930000|2022-05-06 15:28:50|14068.1|14053.1|14068|14053|14068.1|14053.1|14068|14053|0
1651850940000|2022-05-06 15:29:00|14066.1|14051.1|14065.8|14050.8|14066.4|14051.4|14064.1|14049.1|25
1651850950000|2022-05-06 15:29:10|14064.9|14049.9|14062.8|14047.8|14064.9|14049.9|14062.8|14047.8|3
1651850960000|2022-05-06 15:29:20|14062.6|14047.6|14061|14046|14062.6|14047.6|14059.7|14044.7|8
1651850970000|2022-05-06 15:29:30|14060.9|14045.9|14059|14044|14062|14047|14059|14044|1
1651850980000|2022-05-06 15:29:40|14058.6|14043.6|14058.6|14043.6|14058.6|14043.6|14058.6|14043.6|0
1651850990000|2022-05-06 15:29:50|14057.8|14042.8|14060.5|14045.5|14060.9|14045.9|14057.8|14042.8|2
1651851000000|2022-05-06 15:30:00|14060.1|14045.1|14055.4|14040.4|14060.9|14045.9|14054.9|14039.9|4
1651851010000|2022-05-06 15:30:10|14055|14040|14054.9|14039.9|14055.4|14040.4|14048.9|14033.9|7
1651851020000|2022-05-06 15:30:20|14054.1|14039.1|14055.8|14040.8|14055.8|14040.8|14052.7|14037.7|3
1651851030000|2022-05-06 15:30:30|14056.4|14041.4|14045.1|14030.1|14056.4|14041.4|14044.5|14029.5|18
1651851040000|2022-05-06 15:30:40|14046.2|14031.2|14036.1|14021.1|14046.2|14031.2|14034.6|14019.6|8
1651851050000|2022-05-06 15:30:50|14040.3|14025.3|14035.8|14020.8|14040.3|14025.3|14035.8|14020.8|3
1651851060000|2022-05-06 15:31:00|14031.4|14016.4|14027|14012|14031.4|14016.4|14027|14012|7
1651851070000|2022-05-06 15:31:10|14025.1|14010.1|14026.5|14011.5|14027.3|14012.3|14019.9|14004.9|3
1651851080000|2022-05-06 15:31:20|14027.5|14012.5|14017.6|14002.6|14027.9|14012.9|14017.6|14002.6|2
1651851090000|2022-05-06 15:31:30|14017.4|14002.4|14020|14005|14020|14005|14017.4|14002.4|5
1651851100000|2022-05-06 15:31:40|14020.4|14005.4|14018.1|14003.1|14022.3|14007.3|14017.7|14002.7|5
1651851110000|2022-05-06 15:31:50|14021.1|14006.1|14019.7|14004.7|14021.6|14006.6|14019.7|14004.7|2
1651851120000|2022-05-06 15:32:00|14020.1|14005.1|14018.7|14003.7|14020.1|14005.1|14016.9|14001.9|6
1651851130000|2022-05-06 15:32:10|14019.1|14004.1|14007.2|13992.2|14019.1|14004.1|14007.1|13992.1|11
1651851140000|2022-05-06 15:32:20|14006.2|13991.2|14006.2|13991.2|14006.2|13991.2|14006.2|13991.2|0
1651851150000|2022-05-06 15:32:30|14006.5|13991.5|14008.4|13993.4|14008.4|13993.4|14006.5|13991.5|1
1651851160000|2022-05-06 15:32:40|14009.5|13994.5|14009.1|13994.1|14009.5|13994.5|14009.1|13994.1|3
1651851170000|2022-05-06 15:32:50|14007.3|13992.3|13994.4|13979.4|14007.3|13992.3|13994.4|13979.4|16
1651851180000|2022-05-06 15:33:00|13995.2|13980.2|14004|13989|14004.3|13989.3|13995.2|13980.2|11
1651851190000|2022-05-06 15:33:10|14003.9|13988.9|14006|13991|14008.3|13993.3|14003.7|13988.7|2
1651851200000|2022-05-06 15:33:20|14005|13990|14000.4|13985.4|14006.9|13991.9|13999.2|13984.2|7
1651851210000|2022-05-06 15:33:30|13999.8|13984.8|14006.5|13991.5|14008|13993|13999.8|13984.8|3
1651851220000|2022-05-06 15:33:40|14006.1|13991.1|14014.5|13999.5|14014.5|13999.5|14005.7|13990.7|4
1651851240000|2022-05-06 15:34:00|14015.3|14000.3|14008.3|13993.3|14016.5|14001.5|14006.4|13991.4|6
1651851250000|2022-05-06 15:34:10|14008.7|13993.7|14007.9|13992.9|14009.2|13994.2|14007.9|13992.9|2
1651851260000|2022-05-06 15:34:20|14007.6|13992.6|13998.8|13983.8|14007.6|13992.6|13998.8|13983.8|3
1651851270000|2022-05-06 15:34:30|13999.1|13984.1|14000.1|13985.1|14001.8|13986.8|13998.1|13983.1|3
1651851280000|2022-05-06 15:34:40|14001.4|13986.4|14005.2|13990.2|14005.2|13990.2|14001.4|13986.4|4
1651851290000|2022-05-06 15:34:50|14005.6|13990.6|14002.3|13987.3|14006.7|13991.7|14002.3|13987.3|1
1651851300000|2022-05-06 15:35:00|14003.8|13988.8|13996|13981|14003.8|13988.8|13996|13981|5
1651851310000|2022-05-06 15:35:10|13996.2|13981.2|14005.1|13990.1|14005.1|13990.1|13996.2|13981.2|8
1651851320000|2022-05-06 15:35:20|14005.5|13990.5|14001.6|13986.6|14005.6|13990.6|14001.6|13986.6|2
1651851330000|2022-05-06 15:35:30|14001.3|13986.3|14000.9|13985.9|14001.6|13986.6|14000.9|13985.9|7
1651851340000|2022-05-06 15:35:40|14001.3|13986.3|14001.6|13986.6|14002|13987|14001.3|13986.3|1
1651851350000|2022-05-06 15:35:50|14002|13987|14002|13987|14002|13987|14002|13987|2
1651851360000|2022-05-06 15:36:00|14002.3|13987.3|14000.9|13985.9|14002.3|13987.3|14000.9|13985.9|3
1651851370000|2022-05-06 15:36:10|14001.2|13986.2|13998.2|13983.2|14001.2|13986.2|13998.2|13983.2|1
1651851380000|2022-05-06 15:36:20|13996.1|13981.1|14006.9|13991.9|14007.3|13992.3|13995.1|13980.1|19
1651851390000|2022-05-06 15:36:30|14006.8|13991.8|14000.3|13985.3|14006.8|13991.8|14000.3|13985.3|3
1651851400000|2022-05-06 15:36:40|14000.6|13985.6|14002.8|13987.8|14004.1|13989.1|14000.6|13985.6|7
1651851410000|2022-05-06 15:36:50|14000.6|13985.6|13998.2|13983.2|14000.6|13985.6|13998.2|13983.2|5
1651851420000|2022-05-06 15:37:00|13997.8|13982.8|13987.1|13972.1|13997.8|13982.8|13987.1|13972.1|11
1651851430000|2022-05-06 15:37:10|13986.8|13971.8|13986.1|13971.1|13986.8|13971.8|13982.4|13967.4|3
1651851440000|2022-05-06 15:37:20|13986.6|13971.6|13993.7|13978.7|13994.1|13979.1|13986.4|13971.4|7
1651851450000|2022-05-06 15:37:30|13992.9|13977.9|13985.9|13970.9|13993.6|13978.6|13985.9|13970.9|6
1651851460000|2022-05-06 15:37:40|13986.7|13971.7|13989.7|13974.7|13992.2|13977.2|13986.2|13971.2|4
1651851470000|2022-05-06 15:37:50|13989|13974|13986.7|13971.7|13989|13974|13986.7|13971.7|0
1651851480000|2022-05-06 15:38:00|13985.9|13970.9|13977.1|13962.1|13986.7|13971.7|13977.1|13962.1|7
1651851490000|2022-05-06 15:38:10|13976.6|13961.6|13974.9|13959.9|13976.6|13961.6|13974.9|13959.9|1
1651851500000|2022-05-06 15:38:20|13975.2|13960.2|13979|13964|13979.1|13964.1|13975.2|13960.2|7
1651851510000|2022-05-06 15:38:30|13980|13965|13972.8|13957.8|13980|13965|13972.4|13957.4|16
1651851520000|2022-05-06 15:38:40|13973|13958|13977.2|13962.2|13977.2|13962.2|13973|13958|2
1651851530000|2022-05-06 15:38:50|13977.3|13962.3|13973.3|13958.3|13977.3|13962.3|13973.3|13958.3|7
1651851540000|2022-05-06 15:39:00|13973.5|13958.5|13969.6|13954.6|13973.5|13958.5|13969.6|13954.6|50
1651851550000|2022-05-06 15:39:10|13968.4|13953.4|13969.1|13954.1|13969.1|13954.1|13968.3|13953.3|2
1651851560000|2022-05-06 15:39:20|13970.2|13955.2|13969.7|13954.7|13970.2|13955.2|13969.2|13954.2|1
1651851570000|2022-05-06 15:39:30|13969.2|13954.2|13972|13957|13972|13957|13969.2|13954.2|4
1651851580000|2022-05-06 15:39:40|13971.6|13956.6|13971.6|13956.6|13971.6|13956.6|13971.6|13956.6|0
1651851590000|2022-05-06 15:39:50|13969.7|13954.7|13969.7|13954.7|13969.7|13954.7|13969.7|13954.7|1
1651851600000|2022-05-06 15:40:00|13964.4|13949.4|13968.6|13953.6|13968.6|13953.6|13956.5|13941.5|9
1651851610000|2022-05-06 15:40:10|13969|13954|13970.5|13955.5|13970.5|13955.5|13969|13954|0
1651851620000|2022-05-06 15:40:20|13975.5|13960.5|13976.1|13961.1|13976.1|13961.1|13975.5|13960.5|10
1651851630000|2022-05-06 15:40:30|13976.5|13961.5|13979.1|13964.1|13981.3|13966.3|13976|13961|1
1651851640000|2022-05-06 15:40:40|13980.5|13965.5|13978.4|13963.4|13980.5|13965.5|13978.4|13963.4|0
1651851650000|2022-05-06 15:40:50|13977.2|13962.2|13976.9|13961.9|13977.2|13962.2|13976.9|13961.9|0
1651851660000|2022-05-06 15:41:00|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|13974.2|13959.2|0
1651851670000|2022-05-06 15:41:10|13974.1|13959.1|13974.2|13959.2|13974.2|13959.2|13974.1|13959.1|0
1651851690000|2022-05-06 15:41:30|13973.7|13958.7|13973.7|13958.7|13973.7|13958.7|13973.7|13958.7|0
1651851700000|2022-05-06 15:41:40|||||||||1
1651851710000|2022-05-06 15:41:50|13975.5|13960.5|13973.8|13958.8|13975.5|13960.5|13973.8|13958.8|1
1651851720000|2022-05-06 15:42:00|13973.1|13958.1|13972|13957|13973.4|13958.4|13972|13957|4
1651851740000|2022-05-06 15:42:20|13971.7|13956.7|13971.7|13956.7|13971.7|13956.7|13971.7|13956.7|0
1651851750000|2022-05-06 15:42:30|13971.3|13956.3|13967.2|13952.2|13971.3|13956.3|13967.2|13952.2|3
1651851760000|2022-05-06 15:42:40|13967.6|13952.6|13968.9|13953.9|13969.6|13954.6|13967.6|13952.6|3
1651851780000|2022-05-06 15:43:00|13980.7|13965.7|13979|13964|13983.5|13968.5|13979|13964|2
1651851790000|2022-05-06 15:43:10|13979.1|13964.1|13977.8|13962.8|13979.1|13964.1|13977.8|13962.8|1
1651851800000|2022-05-06 15:43:20|13978.6|13963.6|13979.7|13964.7|13980.1|13965.1|13976.4|13961.4|5
1651851810000|2022-05-06 15:43:30|13979.3|13964.3|13980.1|13965.1|13980.8|13965.8|13978.5|13963.5|0
1651851820000|2022-05-06 15:43:40|13980.4|13965.4|13991.7|13976.7|13995.1|13976.7|13980.4|13965.4|1
1651851830000|2022-05-06 15:43:50|13988.8|13973.8|13985.3|13970.3|13988.8|13973.8|13984.9|13969.9|1
1651851840000|2022-05-06 15:44:00|13984.4|13969.4|13990.1|13975.1|13990.1|13975.1|13984.3|13969.3|10
1651851850000|2022-05-06 15:44:10|13990.9|13975.9|13989.9|13974.9|13994.6|13979.6|13989.9|13974.9|0
1651851860000|2022-05-06 15:44:20|13990.4|13975.4|13993.9|13978.9|13993.9|13978.9|13990.4|13975.4|2
1651851870000|2022-05-06 15:44:30|13994.1|13979.1|13995.2|13980.2|13998.4|13983.4|13993.9|13978.9|3
1651851880000|2022-05-06 15:44:40|13996|13981|13997.8|13982.8|13998.9|13983.9|13995.5|13980.5|3
1651851890000|2022-05-06 15:44:50|13998|13983|13997.8|13982.8|13998|13983|13996|13981|0
1651851900000|2022-05-06 15:45:00|13995.5|13980.5|14000.2|13985.2|14000.2|13985.2|13994.4|13979.4|4
1651851910000|2022-05-06 15:45:10|14000.1|13985.1|14001.3|13986.3|14002.3|13987.3|14000.1|13985.1|24
1651851930000|2022-05-06 15:45:30|14000.3|13985.3|14004.9|13989.9|14005.2|13990.2|14000.3|13985.3|2
1651851940000|2022-05-06 15:45:40|14005.7|13990.7|14004.3|13989.3|14009.1|13994.1|14004.3|13989.3|0
1651851960000|2022-05-06 15:46:00|14002.8|13987.8|14000.4|13985.4|14002.8|13987.8|14000.1|13985.1|2
1651851970000|2022-05-06 15:46:10|13997.4|13982.4|13995.5|13980.5|13997.4|13982.4|13995.5|13980.5|6
1651851980000|2022-05-06 15:46:20|13995.3|13980.3|13994.9|13979.9|13995.3|13980.3|13994.9|13979.9|5
1651851990000|2022-05-06 15:46:30|13995|13980|13994.1|13979.1|13995|13980|13994.1|13979.1|0
1651852000000|2022-05-06 15:46:40|13995|13980|13994.1|13979.1|13995|13980|13994.1|13979.1|0
1651852010000|2022-05-06 15:46:50|13993.7|13978.7|13995|13980|13995|13980|13993.7|13978.7|0
1651852020000|2022-05-06 15:47:00|13993.8|13978.8|13994.2|13979.2|13995|13980|13993.8|13978.8|1
1651852030000|2022-05-06 15:47:10|13993.8|13978.8|13994.7|13979.7|13994.7|13979.7|13993.8|13978.8|0
1651852050000|2022-05-06 15:47:30|13994.3|13979.3|13994.3|13979.3|13994.3|13979.3|13994.3|13979.3|0
1651852060000|2022-05-06 15:47:40|13994.2|13979.2|13994.7|13979.7|13994.7|13979.7|13993.8|13978.8|0
1651852080000|2022-05-06 15:48:00|13993.8|13978.8|13993.9|13978.9|13994.3|13979.3|13993.8|13978.8|2
1651852090000|2022-05-06 15:48:10|13993.8|13978.8|13993.8|13978.8|13993.8|13978.8|13993.8|13978.8|0
1651852100000|2022-05-06 15:48:20|13994.6|13979.6|13994.3|13979.3|13994.8|13979.8|13994|13979|2
1651852110000|2022-05-06 15:48:30|13994.4|13979.4|13994.7|13979.7|13994.8|13979.8|13992.9|13977.9|5
1651852120000|2022-05-06 15:48:40|13994.2|13979.2|13998.4|13983.4|13998.7|13983.7|13994.2|13979.2|6
1651852130000|2022-05-06 15:48:50|13997.2|13982.2|13997.6|13982.6|13998.7|13983.7|13997.2|13982.2|3
1651852140000|2022-05-06 15:49:00|13996.4|13981.4|13986|13971|13996.4|13981.4|13986|13971|18
1651852150000|2022-05-06 15:49:10|13986.6|13971.6|13986.9|13971.9|13988.7|13973.7|13986.6|13971.6|3
1651852160000|2022-05-06 15:49:20|13986.5|13971.5|13985|13970|13986.8|13971.8|13985|13970|0
1651852170000|2022-05-06 15:49:30|13985.7|13970.7|13985.9|13970.9|13986.2|13971.2|13985.7|13970.7|0
1651852180000|2022-05-06 15:49:40|13985.7|13970.7|13985.7|13970.7|13986.9|13971.9|13985.7|13970.7|1
1651852190000|2022-05-06 15:49:50|13984.5|13969.5|13985.2|13970.2|13985.2|13970.2|13984.5|13969.5|0
1651852200000|2022-05-06 15:50:00|13984.9|13969.9|13970|13955|13985|13970|13970|13955|7
1651852210000|2022-05-06 15:50:10|13969.6|13954.6|13970.9|13955.9|13971.4|13956.4|13967.7|13952.7|4
1651852220000|2022-05-06 15:50:20|13970.1|13955.1|13964.5|13949.5|13970.1|13955.1|13964.5|13949.5|6
1651852230000|2022-05-06 15:50:30|13962.8|13947.8|13961.4|13946.4|13962.8|13947.8|13961.4|13946.4|0
1651852240000|2022-05-06 15:50:40|13961.3|13946.3|13969.8|13954.8|13969.8|13954.8|13961.3|13946.3|10
1651852250000|2022-05-06 15:50:50|13970.2|13955.2|13970.6|13955.6|13970.8|13955.8|13969.6|13954.6|0
1651852260000|2022-05-06 15:51:00|13970.9|13955.9|13974.1|13959.1|13978.3|13963.3|13970.9|13955.9|6
1651852270000|2022-05-06 15:51:10|13973.8|13958.8|13982.1|13967.1|13985.2|13970.2|13973.8|13958.8|4
1651852280000|2022-05-06 15:51:20|13981.7|13966.7|13982.5|13967.5|13982.9|13967.9|13980.7|13965.7|1
1651852290000|2022-05-06 15:51:30|13983.3|13968.3|13984.9|13969.9|13985.7|13970.7|13982.5|13967.5|0
1651852300000|2022-05-06 15:51:40|13985.5|13970.5|13984.3|13969.3|13987.9|13972.9|13984|13969|0
1651852310000|2022-05-06 15:51:50|13986.5|13971.5|13982.2|13967.2|13986.5|13971.5|13982.2|13967.2|1
1651852320000|2022-05-06 15:52:00|13981.4|13966.4|13969.7|13954.7|13981.4|13966.4|13969.7|13954.7|12
1651852330000|2022-05-06 15:52:10|13969.3|13954.3|13970.5|13955.5|13974.7|13959.7|13969|13954|3
1651852340000|2022-05-06 15:52:20|13969.3|13954.3|13968.8|13953.8|13969.5|13954.5|13968.8|13953.8|1
1651852350000|2022-05-06 15:52:30|13968.1|13953.1|13963.5|13948.5|13968.1|13953.1|13963.5|13948.5|1
1651852360000|2022-05-06 15:52:40|13965.9|13950.9|13963.6|13948.6|13968.6|13953.6|13961.2|13946.2|11
1651852370000|2022-05-06 15:52:50|13965.9|13950.9|13963.5|13948.5|13966.4|13951.4|13963.1|13948.1|0
1651852380000|2022-05-06 15:53:00|13964.4|13949.4|13954.7|13939.7|13968.3|13953.3|13954.7|13939.7|23
1651852390000|2022-05-06 15:53:10|13952.3|13937.3|13963.5|13948.5|13963.5|13948.5|13952.3|13937.3|8
1651852400000|2022-05-06 15:53:20|13962.8|13947.8|13966.7|13951.7|13966.7|13951.7|13959.7|13944.7|4
1651852410000|2022-05-06 15:53:30|13967|13952|13954.8|13939.8|13967|13952|13954.8|13939.8|3
1651852420000|2022-05-06 15:53:40|13955.1|13940.1|13952.5|13937.5|13960.2|13945.2|13952.5|13937.5|11
1651852430000|2022-05-06 15:53:50|13952.4|13937.4|13952.1|13937.1|13952.4|13937.4|13952.1|13937.1|2
1651852440000|2022-05-06 15:54:00|13952.2|13937.2|13948.7|13933.7|13952.5|13937.5|13948.7|13933.7|22
1651852450000|2022-05-06 15:54:10|13948.6|13933.6|13947.7|13932.7|13948.7|13933.7|13947.7|13932.7|4
1651852460000|2022-05-06 15:54:20|13953.5|13938.5|13965.6|13950.6|13967.8|13952.8|13953.5|13938.5|21
1651852470000|2022-05-06 15:54:30|13963.6|13948.6|13958.4|13943.4|13963.6|13948.6|13958.4|13943.4|0
1651852480000|2022-05-06 15:54:40|13958.8|13943.8|13951.6|13936.6|13959.4|13944.4|13951.6|13936.6|4
1651852500000|2022-05-06 15:55:00|13950.2|13935.2|13950.2|13935.2|13950.2|13935.2|13949.8|13934.8|3
1651852510000|2022-05-06 15:55:10|13950.6|13935.6|13955.8|13940.8|13955.8|13940.8|13950.3|13935.3|8
1651852520000|2022-05-06 15:55:20|13955.1|13940.1|13955.5|13940.5|13955.8|13940.8|13955.1|13940.1|3
1651852530000|2022-05-06 15:55:30|13955|13940|13963.1|13948.1|13963.2|13948.2|13955|13940|3
1651852540000|2022-05-06 15:55:40|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|13963.2|13948.2|0
1651852560000|2022-05-06 15:56:00|13961.7|13946.7|13961.7|13946.7|13961.7|13946.7|13961.7|13946.7|0
1651852570000|2022-05-06 15:56:10|13961.2|13946.2|13961.7|13946.7|13961.7|13946.7|13961.2|13946.2|5
1651852580000|2022-05-06 15:56:20|13962.1|13947.1|13964|13949|13964|13949|13962.1|13947.1|1
1651852590000|2022-05-06 15:56:30|13964.2|13949.2|13967.8|13952.8|13967.8|13952.8|13964.2|13949.2|3
1651852600000|2022-05-06 15:56:40|13967.6|13952.6|13966.8|13951.8|13969.2|13954.2|13966.7|13951.7|0
1651852610000|2022-05-06 15:56:50|13966.3|13951.3|13961.3|13946.3|13967.2|13952.2|13961.3|13946.3|3
1651852620000|2022-05-06 15:57:00|13960.9|13945.9|13959.1|13944.1|13960.9|13945.9|13959.1|13944.1|3
1651852630000|2022-05-06 15:57:10|13968.3|13953.3|13967.1|13952.1|13969.2|13954.2|13967.1|13952.1|2
1651852640000|2022-05-06 15:57:20|13967.4|13952.4|13967.1|13952.1|13973.1|13958.1|13966.7|13951.7|0
1651852650000|2022-05-06 15:57:30|13967.3|13952.3|13971|13956|13971.5|13956.5|13966.7|13951.7|2
1651852660000|2022-05-06 15:57:40|13972.5|13957.5|13972|13957|13973.4|13958.4|13972|13957|3
1651852670000|2022-05-06 15:57:50|13976.6|13961.6|13976.8|13961.8|13977.4|13962.4|13975.9|13960.9|0
1651852680000|2022-05-06 15:58:00|13976.2|13961.2|13974.4|13959.4|13976.2|13961.2|13973.4|13958.4|1
1651852690000|2022-05-06 15:58:10|13973.5|13958.5|13976|13961|13978.5|13963.5|13973.5|13958.5|9
1651852700000|2022-05-06 15:58:20|13977|13962|13988|13973|13988|13973|13977|13962|1
1651852710000|2022-05-06 15:58:30|13988.6|13973.6|13996.4|13981.4|13996.4|13981.4|13988.6|13973.6|0
1651852720000|2022-05-06 15:58:40|13995.9|13980.9|13996.6|13981.6|13996.6|13981.6|13994.9|13979.9|0
1651852730000|2022-05-06 15:58:50|13997.4|13982.4|13997.8|13982.8|13997.8|13982.8|13997.4|13982.4|0
1651852740000|2022-05-06 15:59:00|13991.5|13976.5|13982|13967|13991.5|13976.5|13980|13965|5
1651852750000|2022-05-06 15:59:10|13982.4|13967.4|13983.3|13968.3|13988.8|13973.8|13982.4|13967.4|4
1651852760000|2022-05-06 15:59:20|13983.6|13968.6|13988.6|13973.6|13988.6|13973.6|13983.6|13968.6|1
1651852770000|2022-05-06 15:59:30|13989|13974|13988.7|13973.7|13989.2|13974.2|13988.7|13973.7|0
1651852780000|2022-05-06 15:59:40|13986.1|13971.1|13982.1|13967.1|13989.2|13974.2|13982.1|13967.1|3
1651852790000|2022-05-06 15:59:50|13981.7|13966.7|13979.6|13964.6|13981.7|13966.7|13979.2|13964.2|0
1651852800000|2022-05-06 16:00:00|13979.4|13964.4|13976.5|13961.5|13979.4|13964.4|13976.5|13961.5|4
1651852810000|2022-05-06 16:00:10|13976.8|13961.8|13966|13951|13978.2|13963.2|13966|13951|10
1651852820000|2022-05-06 16:00:20|13962.6|13947.6|13962.6|13947.6|13962.6|13947.6|13962.6|13947.6|0
1651852830000|2022-05-06 16:00:30|13962.5|13947.5|13962.1|13947.1|13962.5|13947.5|13961.3|13946.3|0
1651852840000|2022-05-06 16:00:40|13961.3|13946.3|13961.9|13946.9|13962.1|13947.1|13961.3|13946.3|0
1651852850000|2022-05-06 16:00:50|13965.1|13950.1|13967.6|13952.6|13967.6|13952.6|13965.1|13950.1|1
1651852860000|2022-05-06 16:01:00|13965.9|13950.9|13962.4|13947.4|13965.9|13950.9|13962.4|13947.4|1
1651852870000|2022-05-06 16:01:10|13962.6|13947.6|13960.8|13945.8|13962.6|13947.6|13960.8|13945.8|0
1651852880000|2022-05-06 16:01:20|13967.2|13952.2|13973.3|13958.3|13979.8|13958.8|13967.2|13952.2|12
1651852890000|2022-05-06 16:01:30|13972.3|13957.3|13970.2|13955.2|13972.3|13957.3|13969.2|13954.2|5
1651852900000|2022-05-06 16:01:40|13974.7|13959.7|13970.9|13955.9|13974.7|13959.7|13970.2|13955.2|2
1651852910000|2022-05-06 16:01:50|13970.5|13955.5|13973.2|13958.2|13973.2|13958.2|13970.5|13955.5|1
1651852920000|2022-05-06 16:02:00|13972.4|13957.4|13972.7|13957.7|13972.7|13957.7|13969.1|13954.1|3
1651852930000|2022-05-06 16:02:10|13973|13958|13979.3|13964.3|13979.3|13964.3|13973|13958|5
1651852940000|2022-05-06 16:02:20|13981|13966|13983.3|13968.3|13983.3|13968.3|13981|13966|0
1651852950000|2022-05-06 16:02:30|13983.7|13968.7|13995.8|13980.8|13995.8|13980.8|13983.7|13968.7|1
1651852960000|2022-05-06 16:02:40|13996.2|13981.2|14003.9|13988.9|14003.9|13988.9|13996.2|13981.2|4
1651852970000|2022-05-06 16:02:50|14004|13989|14006.8|13991.8|14007|13992|14004|13989|1
1651852980000|2022-05-06 16:03:00|14006.7|13991.7|13999.5|13984.5|14006.7|13991.7|13996.8|13981.8|2
1651852990000|2022-05-06 16:03:10|13998.7|13983.7|13998.4|13983.4|13998.7|13983.7|13998.4|13983.4|0
1651853000000|2022-05-06 16:03:20|13998.5|13983.5|14005.8|13990.8|14006.2|13991.2|13998.5|13983.5|3
1651853010000|2022-05-06 16:03:30|14005.4|13990.4|14006|13991|14006.8|13991.8|14005.4|13990.4|0
1651853020000|2022-05-06 16:03:40|14002.8|13987.8|14002.8|13987.8|14005|13990|14002.4|13987.4|1
1651853030000|2022-05-06 16:03:50|14003.1|13988.1|14008|13993|14008|13993|14003.1|13988.1|3
1651853040000|2022-05-06 16:04:00|14008.3|13993.3|13997.1|13982.1|14008.5|13993.5|13997.1|13982.1|11
1651853050000|2022-05-06 16:04:10|13998.3|13983.3|14003.6|13988.6|14003.6|13988.6|13998.3|13983.3|1
1651853060000|2022-05-06 16:04:20|14003.9|13988.9|14004.4|13989.4|14004.4|13989.4|14003.9|13988.9|1
1651853070000|2022-05-06 16:04:30|14004.8|13989.8|14008.3|13993.3|14008.3|13993.3|14004.8|13989.8|1
1651853080000|2022-05-06 16:04:40|14009.1|13994.1|14010.3|13995.3|14010.3|13995.3|14009.1|13994.1|0
1651853090000|2022-05-06 16:04:50|14010.7|13995.7|14014.7|13999.7|14015|14000|14010.7|13995.7|1
1651853100000|2022-05-06 16:05:00|14012.8|13997.8|14014.7|13999.7|14017.5|14002.5|14011.4|13996.4|3
1651853110000|2022-05-06 16:05:10|14013.8|13998.8|14013.1|13998.1|14013.8|13998.8|14013.1|13998.1|0
1651853120000|2022-05-06 16:05:20|14018|14003|14013.1|13998.1|14018.8|14003.8|14013.1|13998.1|2
1651853130000|2022-05-06 16:05:30|14013.8|13998.8|14019.1|14004.1|14019.1|14004.1|14013.8|13998.8|2
1651853140000|2022-05-06 16:05:40|14019|14004|14011.9|13996.9|14019|14004|14011.9|13996.9|1
1651853150000|2022-05-06 16:05:50|14011.5|13996.5|14011.4|13996.4|14011.5|13996.5|14011.4|13996.4|0
1651853160000|2022-05-06 16:06:00|14009.9|13994.9|14006.9|13991.9|14009.9|13994.9|14002|13987|2
1651853170000|2022-05-06 16:06:10|14007.3|13992.3|14009.3|13994.3|14009.3|13994.3|14007.3|13992.3|0
1651853180000|2022-05-06 16:06:20|14002.9|13987.9|14005.5|13990.5|14005.5|13990.5|14002.2|13987.2|1
1651853190000|2022-05-06 16:06:30|14005.9|13990.9|14006.1|13991.1|14006.1|13991.1|14000.7|13985.7|4
1651853200000|2022-05-06 16:06:40|14005|13990|14005.8|13990.8|14015.8|14000.8|14004.9|13989.9|7
1651853210000|2022-05-06 16:06:50|14008.5|13993.5|14015.9|14000.9|14015.9|14000.9|14008.5|13993.5|0
1651853220000|2022-05-06 16:07:00|14015.5|14000.5|14011.6|13996.6|14015.9|14000.9|14011.6|13996.6|3
1651853230000|2022-05-06 16:07:10|14010.1|13995.1|14009.4|13994.4|14010.1|13995.1|14009.4|13994.4|0
1651853240000|2022-05-06 16:07:20|14008.2|13993.2|14005.2|13990.2|14008.2|13993.2|14005.2|13990.2|0
1651853250000|2022-05-06 16:07:30|14005.1|13990.1|14000.7|13985.7|14005.1|13990.1|13996.7|13981.7|3
1651853260000|2022-05-06 16:07:40|||||||||8
1651853270000|2022-05-06 16:07:50|14001.2|13986.2|13997.2|13982.2|14001.2|13986.2|13997.2|13982.2|8
1651853280000|2022-05-06 16:08:00|13997|13982|14001.7|13986.7|14001.7|13986.7|13997|13982|3
1651853290000|2022-05-06 16:08:10|14004.4|13989.4|14004.1|13989.1|14004.4|13989.4|14003.6|13988.6|0
1651853300000|2022-05-06 16:08:20|14004.4|13989.4|14000.4|13985.4|14005.6|13990.6|14000.4|13985.4|6
1651853310000|2022-05-06 16:08:30|13999.6|13984.6|14002.2|13987.2|14002.7|13987.7|13999.6|13984.6|5
1651853320000|2022-05-06 16:08:40|14003|13988|14001.7|13986.7|14003.3|13988.3|14001.3|13986.3|3
1651853330000|2022-05-06 16:08:50|14001.3|13986.3|13989|13974|14001.5|13986.5|13989|13974|18
1651853340000|2022-05-06 16:09:00|13985.5|13970.5|13982.3|13967.3|13985.5|13970.5|13982.3|13967.3|1
1651853360000|2022-05-06 16:09:20|13978.9|13963.9|13977.1|13962.1|13979|13964|13977.1|13962.1|0
1651853370000|2022-05-06 16:09:30|13976.7|13961.7|13969.9|13954.9|13976.7|13961.7|13969.5|13954.5|0
1651853380000|2022-05-06 16:09:40|13971.5|13956.5|13978.4|13963.4|13978.4|13963.4|13971.5|13956.5|2
1651853390000|2022-05-06 16:09:50|13976.4|13961.4|13977.2|13962.2|13977.2|13962.2|13976.4|13961.4|0
1651853400000|2022-05-06 16:10:00|13976.8|13961.8|13977.2|13962.2|13977.2|13962.2|13976.8|13961.8|1
1651853410000|2022-05-06 16:10:10|13975.6|13960.6|13969.4|13954.4|13975.6|13960.6|13968|13953|3
1651853420000|2022-05-06 16:10:20|13970.4|13955.4|13971.6|13956.6|13971.6|13956.6|13970.4|13955.4|0
1651853430000|2022-05-06 16:10:30|13971.9|13956.9|13972.2|13957.2|13972.2|13957.2|13971.9|13956.9|0
1651853440000|2022-05-06 16:10:40|13970.9|13955.9|13978.9|13963.9|13981.8|13966.8|13970.9|13955.9|1
1651853450000|2022-05-06 16:10:50|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|0
1651853460000|2022-05-06 16:11:00|13978.4|13963.4|13972.2|13957.2|13978.4|13963.4|13970.5|13955.5|6
1651853470000|2022-05-06 16:11:10|13971.3|13956.3|13973|13958|13974.1|13959.1|13971.3|13956.3|8
1651853480000|2022-05-06 16:11:20|13973.3|13958.3|13967.2|13952.2|13973.3|13958.3|13967.2|13952.2|3
1651853490000|2022-05-06 16:11:30|13966.8|13951.8|13966.9|13951.9|13966.9|13951.9|13966.1|13951.1|2
1651853500000|2022-05-06 16:11:40|13966.1|13951.1|13966.7|13951.7|13966.7|13951.7|13966.1|13951.1|0
1651853510000|2022-05-06 16:11:50|13966.4|13951.4|13966.8|13951.8|13966.8|13951.8|13966.4|13951.4|0
1651853520000|2022-05-06 16:12:00|13965.6|13950.6|13958|13943|13965.6|13950.6|13958|13943|7
1651853530000|2022-05-06 16:12:10|13958.1|13943.1|13957.7|13942.7|13958.1|13943.1|13957.7|13942.7|0
1651853550000|2022-05-06 16:12:30|13959.6|13944.6|13960|13945|13960|13945|13959.6|13944.6|0
1651853560000|2022-05-06 16:12:40|13960.1|13945.1|13959.7|13944.7|13960.1|13945.1|13959.7|13944.7|0
1651853570000|2022-05-06 16:12:50|13956|13941|13952|13937|13956|13941|13952|13937|2
1651853580000|2022-05-06 16:13:00|13951.8|13936.8|13934.7|13919.7|13951.8|13936.8|13934.7|13919.7|20
1651853590000|2022-05-06 16:13:10|13933.8|13918.8|13939.5|13924.5|13951.5|13926.8|13931.6|13914|1
1651853600000|2022-05-06 16:13:20|13941|13926|13937.6|13922.6|13941|13926|13937.2|13922.2|0
1651853610000|2022-05-06 16:13:30|13936.9|13921.9|13935.3|13920.3|13939.3|13924.3|13935.3|13920.3|1
1651853620000|2022-05-06 16:13:40|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|13935.2|13920.2|0
1651853630000|2022-05-06 16:13:50|13934.8|13919.8|13933.6|13918.6|13934.8|13919.8|13933.2|13918.2|0
1651853640000|2022-05-06 16:14:00|13932.7|13917.7|13925.5|13910.5|13932.7|13917.7|13925.5|13910.5|4
1651853650000|2022-05-06 16:14:10|13924.9|13909.9|13926.1|13911.1|13927.1|13912.1|13924.9|13909.9|1
1651853660000|2022-05-06 16:14:20|13925.9|13910.9|13932.3|13917.3|13932.3|13917.3|13925.9|13910.9|10
1651853670000|2022-05-06 16:14:30|13934.7|13919.7|13931.8|13916.8|13945.9|13930.9|13931.5|13916.5|18
1651853680000|2022-05-06 16:14:40|13932.1|13917.1|13931.8|13916.8|13932.1|13917.1|13931.4|13916.4|1
1651853700000|2022-05-06 16:15:00|13931.6|13916.6|13925.5|13910.5|13931.6|13916.6|13925.5|13910.5|0
1651853710000|2022-05-06 16:15:10|13924.7|13909.7|13924.7|13909.7|13924.7|13909.7|13924.4|13909.4|0
1651853720000|2022-05-06 16:15:20|13925.1|13910.1|13924.4|13909.4|13925.1|13910.1|13924.4|13909.4|0
1651853730000|2022-05-06 16:15:30|13929.5|13914.5|13927.2|13912.2|13929.5|13914.5|13927.2|13912.2|7
1651853740000|2022-05-06 16:15:40|13926.5|13911.5|13931.6|13916.6|13935.2|13920.2|13923.8|13908.8|27
1651853750000|2022-05-06 16:15:50|13929.8|13914.8|13934.2|13919.2|13938.1|13923.1|13927.9|13912.9|9
1651853760000|2022-05-06 16:16:00|13934.1|13919.1|13934.3|13919.3|13937.1|13922.1|13931.2|13916.2|7
1651853770000|2022-05-06 16:16:10|13933.5|13918.5|13933.9|13918.9|13933.9|13918.9|13933.3|13918.3|4
1651853780000|2022-05-06 16:16:20|13933.6|13918.6|13954.4|13939.4|13954.4|13939.4|13933.6|13918.6|19
1651853790000|2022-05-06 16:16:30|13953.6|13938.6|13948.4|13933.4|13953.6|13938.6|13948.4|13933.4|2
1651853800000|2022-05-06 16:16:40|13948|13933|13947.6|13932.6|13948|13933|13947.6|13932.6|0
1651853810000|2022-05-06 16:16:50|13948.1|13933.1|13948.1|13933.1|13948.1|13933.1|13948.1|13933.1|0
1651853820000|2022-05-06 16:17:00|13948.7|13933.7|13950|13935|13950|13935|13948|13933|3
1651853830000|2022-05-06 16:17:10|13949.6|13934.6|13942.8|13927.8|13949.6|13934.6|13942.8|13927.8|1
1651853840000|2022-05-06 16:17:20|13942.4|13927.4|13939.4|13924.4|13942.4|13927.4|13939.4|13924.4|1
1651853850000|2022-05-06 16:17:30|13937.9|13922.9|13934.9|13919.9|13937.9|13922.9|13933|13918|0
1651853860000|2022-05-06 16:17:40|13935.1|13920.1|13942|13927|13942|13927|13935.1|13920.1|2
1651853870000|2022-05-06 16:17:50|13942.8|13927.8|13948.2|13933.2|13948.2|13933.2|13942.8|13927.8|3
1651853880000|2022-05-06 16:18:00|13948.5|13933.5|13947.9|13932.9|13949.1|13934.1|13947.8|13932.8|1
1651853890000|2022-05-06 16:18:10|13947.8|13932.8|13947.4|13932.4|13948.2|13933.2|13947|13932|0
1651853900000|2022-05-06 16:18:20|13945.5|13930.5|13944.7|13929.7|13945.9|13930.9|13944.7|13929.7|0
1651853910000|2022-05-06 16:18:30|13944.6|13929.6|13941|13926|13946|13931|13941|13926|2
1651853920000|2022-05-06 16:18:40|13938.8|13923.8|13938.1|13923.1|13938.8|13923.8|13938.1|13923.1|6
1651853930000|2022-05-06 16:18:50|13938.5|13923.5|13943.3|13928.3|13943.3|13928.3|13938.5|13923.5|2
1651853940000|2022-05-06 16:19:00|13943.6|13928.6|13945.8|13930.8|13947.7|13932.7|13943.6|13928.6|7
1651853950000|2022-05-06 16:19:10|13946.7|13931.7|13948|13933|13948|13933|13946.7|13931.7|0
1651853960000|2022-05-06 16:19:20|13947.5|13932.5|13946|13931|13947.5|13932.5|13946|13931|1
1651853970000|2022-05-06 16:19:30|13945.6|13930.6|13934|13919|13945.6|13930.6|13934|13919|5
1651853980000|2022-05-06 16:19:40|13932.1|13917.1|13931|13916|13932.1|13917.1|13931|13916|0
1651853990000|2022-05-06 16:19:50|13930|13915|13929|13914|13930.4|13915.4|13929|13914|0
1651854000000|2022-05-06 16:20:00|13928.5|13913.5|13924.4|13909.4|13928.6|13913.6|13924.4|13909.4|3
1651854010000|2022-05-06 16:20:10|13922.9|13907.9|13922.2|13907.2|13922.9|13907.9|13921.4|13906.4|1
1651854020000|2022-05-06 16:20:20|13921.4|13906.4|13919.7|13904.7|13921.4|13906.4|13919.7|13904.7|0
1651854030000|2022-05-06 16:20:30|13919.5|13904.5|13932.4|13917.4|13933.6|13918.6|13919.5|13904.5|14
1651854050000|2022-05-06 16:20:50|13932.7|13917.7|13926.1|13911.1|13932.8|13917.8|13925.7|13910.7|1
1651854060000|2022-05-06 16:21:00|13924.2|13909.2|13918.3|13903.3|13924.2|13909.2|13918.3|13903.3|2
1651854070000|2022-05-06 16:21:10|13917.5|13902.5|13934.1|13919.1|13934.1|13919.1|13917.5|13902.5|5
1651854080000|2022-05-06 16:21:20|13932.7|13917.7|13917.9|13902.9|13932.7|13917.7|13917.9|13902.9|5
1651854090000|2022-05-06 16:21:30|13917.2|13902.2|13917.8|13902.8|13918.4|13903.4|13917.2|13902.2|2
1651854100000|2022-05-06 16:21:40|13918.3|13903.3|13921.8|13906.8|13921.8|13906.8|13918.3|13903.3|1
1651854110000|2022-05-06 16:21:50|13921.4|13906.4|13921.6|13906.6|13921.6|13906.6|13920.4|13905.4|1
1651854120000|2022-05-06 16:22:00|13922.3|13907.3|13930|13915|13930|13915|13922.3|13907.3|2
1651854130000|2022-05-06 16:22:10|13929.2|13914.2|13924.3|13909.3|13929.2|13914.2|13923.4|13908.4|10
1651854140000|2022-05-06 16:22:20|13924.7|13909.7|13924.4|13909.4|13927.4|13912.4|13924.4|13909.4|2
1651854150000|2022-05-06 16:22:30|13924|13909|13921.3|13906.3|13924|13909|13919.6|13904.6|1
1651854160000|2022-05-06 16:22:40|13920.5|13905.5|13924.3|13909.3|13924.3|13909.3|13918.8|13903.8|2
1651854170000|2022-05-06 16:22:50|13923.2|13908.2|13925.7|13910.7|13925.7|13910.7|13923.2|13908.2|3
1651854180000|2022-05-06 16:23:00|13926.5|13911.5|13923.9|13908.9|13926.9|13911.9|13923.6|13908.6|3
1651854190000|2022-05-06 16:23:10|13923.6|13908.6|13923.2|13908.2|13923.6|13908.6|13923.2|13908.2|0
1651854200000|2022-05-06 16:23:20|13927.5|13912.5|13927.7|13912.7|13928.7|13913.7|13926.9|13911.9|6
1651854210000|2022-05-06 16:23:30|13927|13912|13927.1|13912.1|13927.4|13912.4|13925.7|13910.7|0
1651854220000|2022-05-06 16:23:40|13927.5|13912.5|13946|13931|13947.4|13932|13927.5|13912.5|2
1651854230000|2022-05-06 16:23:50|13945.1|13930.1|13941.3|13926.3|13945.1|13930.1|13940.4|13925.4|1
1651854240000|2022-05-06 16:24:00|13938.4|13923.4|13938.4|13923.4|13941.1|13926.1|13937.1|13922.1|2
1651854250000|2022-05-06 16:24:10|13937.6|13922.6|13932|13917|13940.2|13925.2|13931.6|13916.6|1
1651854260000|2022-05-06 16:24:20|13928.9|13913.9|13930.3|13915.3|13930.3|13915.3|13928.6|13913.6|41
1651854270000|2022-05-06 16:24:30|13930.7|13915.7|13934.5|13919.5|13943.6|13928.6|13930.7|13915.7|9
1651854280000|2022-05-06 16:24:40|13933.6|13918.6|13932.9|13917.9|13935|13920|13932.4|13917.4|0
1651854290000|2022-05-06 16:24:50|13932.1|13917.1|13920.7|13905.7|13933.8|13918.8|13920.7|13905.7|18
1651854300000|2022-05-06 16:25:00|13922.2|13907.2|13919.8|13904.8|13923.4|13908.4|13919.3|13904.3|0
1651854310000|2022-05-06 16:25:10|13919.4|13904.4|13924.8|13909.8|13924.8|13909.8|13916.2|13901.2|6
1651854320000|2022-05-06 16:25:20|13927.8|13912.8|13928.5|13913.5|13931.3|13916.3|13927.8|13912.8|12
1651854330000|2022-05-06 16:25:30|13928.6|13913.6|13935.4|13920.4|13935.4|13920.4|13928.5|13913.5|1
1651854340000|2022-05-06 16:25:40|13935.8|13920.8|13940|13925|13940|13925|13935.2|13920.2|1
1651854350000|2022-05-06 16:25:50|13939.1|13924.1|13937|13922|13939.3|13924.3|13937|13922|0
1651854360000|2022-05-06 16:26:00|13936.9|13921.9|13933.8|13918.8|13936.9|13921.9|13931.9|13916.9|4
1651854370000|2022-05-06 16:26:10|13933.5|13918.5|13929.2|13914.2|13933.7|13918.7|13929.2|13914.2|2
1651854380000|2022-05-06 16:26:20|13929.5|13914.5|13928.3|13913.3|13929.5|13914.5|13928.3|13913.3|1
1651854390000|2022-05-06 16:26:30|13928.7|13913.7|13933.2|13918.2|13933.2|13918.2|13928.7|13913.7|1
1651854400000|2022-05-06 16:26:40|13932.8|13917.8|13928.1|13913.1|13933.6|13918.6|13928.1|13913.1|9
1651854410000|2022-05-06 16:26:50|13927.1|13912.1|13934.6|13919.6|13934.6|13919.6|13926.9|13911.9|4
1651854420000|2022-05-06 16:27:00|13934.8|13919.8|13931.2|13916.2|13935.2|13920.2|13931.2|13916.2|3
1651854430000|2022-05-06 16:27:10|13930.4|13915.4|13912.3|13897.3|13930.7|13915.7|13912.3|13897.3|17
1651854440000|2022-05-06 16:27:20|13911.3|13896.3|13908.8|13893.8|13911.3|13896.3|13904.4|13889.4|6
1651854450000|2022-05-06 16:27:30|13907.4|13892.4|13911.2|13896.2|13912.7|13897.7|13903.3|13888.3|6
1651854460000|2022-05-06 16:27:40|13912.4|13897.4|13911.7|13896.7|13913.2|13898.2|13911.3|13896.3|5
1651854470000|2022-05-06 16:27:50|13911.3|13896.3|13909|13894|13912.8|13897.8|13909|13894|4
1651854480000|2022-05-06 16:28:00|13908.9|13893.9|13906.5|13891.5|13908.9|13893.9|13903.5|13888.5|16
1651854490000|2022-05-06 16:28:10|13907.1|13892.1|13913.7|13898.7|13913.7|13898.7|13907.1|13892.1|9
1651854500000|2022-05-06 16:28:20|13913.9|13898.9|13915.3|13900.3|13916.8|13901.8|13913.9|13898.9|3
1651854510000|2022-05-06 16:28:30|13914.6|13899.6|13912|13897|13914.6|13899.6|13912|13897|1
1651854520000|2022-05-06 16:28:40|13911.8|13896.8|13907.6|13892.6|13914.3|13899.3|13907.6|13892.6|9
1651854530000|2022-05-06 16:28:50|13907.3|13892.3|13905.9|13890.9|13907.3|13892.3|13905.9|13890.9|2
1651854540000|2022-05-06 16:29:00|13905.8|13890.8|13911.6|13896.6|13916.6|13901.6|13905.8|13890.8|4
1651854550000|2022-05-06 16:29:10|13910.1|13895.1|13911.2|13896.2|13915.3|13900.3|13909.6|13894.6|1
1651854560000|2022-05-06 16:29:20|13913.1|13898.1|13915.3|13900.3|13915.3|13900.3|13910.3|13895.3|7
1651854570000|2022-05-06 16:29:30|13916.8|13901.8|13915.6|13900.6|13916.8|13901.8|13915.6|13900.6|1
1651854580000|2022-05-06 16:29:40|13916|13901|13922.7|13907.7|13922.7|13907.7|13916|13901|6
1651854590000|2022-05-06 16:29:50|13923.1|13908.1|13927.2|13912.2|13928|13913|13923.1|13908.1|4
1651854600000|2022-05-06 16:30:00|13927.3|13912.3|13920.4|13905.4|13927.3|13912.3|13920.4|13905.4|5
1651854610000|2022-05-06 16:30:10|13922.7|13907.7|13922.4|13907.4|13922.9|13907.9|13922.4|13907.4|2
1651854620000|2022-05-06 16:30:20|13924|13909|13922.8|13907.8|13924.4|13909.4|13922.8|13907.8|0
1651854640000|2022-05-06 16:30:40|13922.3|13907.3|13921.8|13906.8|13922.3|13907.3|13921.5|13906.5|0
1651854650000|2022-05-06 16:30:50|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|1
1651854660000|2022-05-06 16:31:00|13921.6|13906.6|13920.3|13905.3|13921.6|13906.6|13920.3|13905.3|7
1651854670000|2022-05-06 16:31:10|13920.4|13905.4|13922.1|13907.1|13922.1|13907.1|13920.1|13905.1|1
1651854680000|2022-05-06 16:31:20|13921.3|13906.3|13921.4|13906.4|13921.4|13906.4|13920.9|13905.9|0
1651854690000|2022-05-06 16:31:30|13920.7|13905.7|13920.4|13905.4|13920.7|13905.7|13919.9|13904.9|0
1651854700000|2022-05-06 16:31:40|13922.3|13907.3|13920.9|13905.9|13922.5|13907.5|13920.9|13905.9|1
1651854710000|2022-05-06 16:31:50|13920.2|13905.2|13922.6|13907.6|13922.6|13907.6|13919.4|13904.4|11
1651854720000|2022-05-06 16:32:00|13923.1|13908.1|13921.8|13906.8|13923.5|13908.5|13921.8|13906.8|1
1651854730000|2022-05-06 16:32:10|13921.6|13906.6|13921.8|13906.8|13921.8|13906.8|13921.6|13906.6|3
1651854740000|2022-05-06 16:32:20|13921.4|13906.4|13914.9|13899.9|13921.4|13906.4|13913.4|13898.4|14
1651854750000|2022-05-06 16:32:30|13913.7|13898.7|13912.2|13897.2|13913.7|13898.7|13911.5|13896.5|0
1651854770000|2022-05-06 16:32:50|13911.8|13896.8|13911.2|13896.2|13911.8|13896.8|13910.4|13895.4|2
1651854780000|2022-05-06 16:33:00|13909.4|13894.4|13908.5|13893.5|13909.4|13894.4|13908.1|13893.1|5
1651854790000|2022-05-06 16:33:10|13908.9|13893.9|13908.9|13893.9|13908.9|13893.9|13908.9|13893.9|0
1651854810000|2022-05-06 16:33:30|13909.4|13894.4|13921.4|13906.4|13921.4|13906.4|13909.4|13894.4|12
1651854820000|2022-05-06 16:33:40|13921.8|13906.8|13920.4|13905.4|13921.8|13906.8|13916.7|13901.7|2
1651854830000|2022-05-06 16:33:50|13920.5|13905.5|13921.8|13906.8|13921.8|13906.8|13919.3|13904.3|3
1651854840000|2022-05-06 16:34:00|13922.8|13907.8|13931.7|13916.7|13931.7|13916.7|13922.4|13907.4|10
1651854850000|2022-05-06 16:34:10|13932.1|13917.1|13933|13918|13933|13918|13932.1|13917.1|0
1651854860000|2022-05-06 16:34:20|13933.6|13918.6|13933.2|13918.2|13934|13919|13933.2|13918.2|2
1651854870000|2022-05-06 16:34:30|13931.3|13916.3|13934.1|13919.1|13934.1|13919.1|13931.3|13916.3|1
1651854880000|2022-05-06 16:34:40|13935|13920|13933.4|13918.4|13936.4|13921.4|13933.4|13918.4|3
1651854890000|2022-05-06 16:34:50|13935|13920|13935.8|13920.8|13935.8|13920.8|13935|13920|1
1651854900000|2022-05-06 16:35:00|13935.9|13920.9|13932.2|13917.2|13936.4|13921.4|13932.2|13917.2|2
1651854910000|2022-05-06 16:35:10|13929.6|13914.6|13930.9|13915.9|13931.4|13916.4|13929.1|13914.1|4
1651854920000|2022-05-06 16:35:20|13930.8|13915.8|13928.5|13913.5|13930.8|13915.8|13928.5|13913.5|0
1651854930000|2022-05-06 16:35:30|13930.4|13915.4|13930.7|13915.7|13930.7|13915.7|13930.4|13915.4|1
1651854940000|2022-05-06 16:35:40|13933.9|13918.9|13936|13921|13936.7|13921.7|13933.5|13918.5|2
1651854950000|2022-05-06 16:35:50|13934.9|13919.9|13938.2|13923.2|13938.2|13923.2|13933|13918|2
1651854960000|2022-05-06 16:36:00|13937.8|13922.8|13938.3|13923.3|13938.3|13923.3|13935.3|13920.3|10
1651854970000|2022-05-06 16:36:10|13939|13924|13940.1|13925.1|13940.9|13925.9|13939|13924|1
1651854980000|2022-05-06 16:36:20|13938.9|13923.9|13938.1|13923.1|13938.9|13923.9|13938.1|13923.1|0
1651854990000|2022-05-06 16:36:30|13937.9|13922.9|13938.4|13923.4|13940|13925|13936.5|13921.5|9
1651855000000|2022-05-06 16:36:40|13937.9|13922.9|13937.3|13922.3|13942.9|13927.9|13937.3|13922.3|3
1651855010000|2022-05-06 16:36:50|13937|13922|13939.1|13924.1|13939.1|13924.1|13937|13922|1
1651855020000|2022-05-06 16:37:00|13937.4|13922.4|13935.8|13920.8|13938.5|13923.5|13935.8|13920.8|4
1651855030000|2022-05-06 16:37:10|13935.6|13920.6|13940.6|13925.6|13940.6|13925.6|13934.6|13919.6|5
1651855040000|2022-05-06 16:37:20|13941.4|13926.4|13941.5|13926.5|13941.5|13926.5|13941.4|13926.4|0
1651855050000|2022-05-06 16:37:30|13940.7|13925.7|13941.2|13926.2|13941.5|13926.5|13940.5|13925.5|0
1651855060000|2022-05-06 16:37:40|13940.7|13925.7|13940.3|13925.3|13941.2|13926.2|13940.3|13925.3|0
1651855070000|2022-05-06 16:37:50|13942.2|13927.2|13945.1|13930.1|13946.5|13931.5|13942.2|13927.2|1
1651855080000|2022-05-06 16:38:00|13945|13930|13947.7|13932.7|13947.7|13932.7|13945|13930|1
1651855090000|2022-05-06 16:38:10|13945.3|13930.3|13945.9|13930.9|13945.9|13930.9|13944.9|13929.9|0
1651855100000|2022-05-06 16:38:20|13949|13934|13948.6|13933.6|13949.5|13934.5|13947.3|13932.3|1
1651855110000|2022-05-06 16:38:30|13949.6|13934.6|13951|13936|13951|13936|13949.6|13934.6|0
1651855120000|2022-05-06 16:38:40|13951.6|13936.6|13948.2|13933.2|13951.6|13936.6|13947.8|13932.8|1
1651855130000|2022-05-06 16:38:50|13947.8|13932.8|13947.8|13932.8|13948.2|13933.2|13947.8|13932.8|0
1651855140000|2022-05-06 16:39:00|13948.2|13933.2|13947.8|13932.8|13948.2|13933.2|13947.8|13932.8|1
1651855150000|2022-05-06 16:39:10|13946.9|13931.9|13946.4|13931.4|13946.9|13931.9|13945.7|13930.7|1
1651855160000|2022-05-06 16:39:20|13946|13931|13945.5|13930.5|13946|13931|13945.5|13930.5|0
1651855170000|2022-05-06 16:39:30|13945.2|13930.2|13945.2|13930.2|13945.2|13930.2|13945.2|13930.2|1
1651855180000|2022-05-06 16:39:40|13945.1|13930.1|13945.1|13930.1|13945.1|13930.1|13945.1|13930.1|0
1651855190000|2022-05-06 16:39:50|13943.9|13928.9|13945.8|13930.8|13945.8|13930.8|13943.1|13928.1|2
1651855200000|2022-05-06 16:40:00|13945|13930|13945|13930|13945|13930|13945|13930|1
1651855210000|2022-05-06 16:40:10|13946.1|13931.1|13944.8|13929.8|13946.3|13931.3|13944.8|13929.8|1
1651855220000|2022-05-06 16:40:20|13944.1|13929.1|13944.6|13929.6|13944.6|13929.6|13944.1|13929.1|0
1651855230000|2022-05-06 16:40:30|13944.5|13929.5|13955.3|13940.3|13955.3|13940.3|13944.5|13929.5|4
1651855240000|2022-05-06 16:40:40|13955.8|13940.8|13955.8|13940.8|13955.8|13940.8|13955.8|13940.8|0
1651855250000|2022-05-06 16:40:50|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|13956.1|13941.1|0
1651855260000|2022-05-06 16:41:00|13956.5|13941.5|13954.9|13939.9|13956.5|13941.5|13954.9|13939.9|2
1651855270000|2022-05-06 16:41:10|||||||||1
1651855300000|2022-05-06 16:41:40|13955|13940|13955|13940|13955|13940|13955|13940|0
1651855310000|2022-05-06 16:41:50|13954.7|13939.7|13954|13939|13954.7|13939.7|13954|13939|0
1651855320000|2022-05-06 16:42:00|13953.9|13938.9|13956|13941|13957.1|13942.1|13951|13936|24
1651855330000|2022-05-06 16:42:10|13956.8|13941.8|13963.8|13948.8|13964.4|13949.4|13956.8|13941.8|1
1651855340000|2022-05-06 16:42:20|13964.9|13949.9|13963.8|13948.8|13965.8|13950.8|13963.8|13948.8|3
1651855350000|2022-05-06 16:42:30|13963.2|13948.2|13964.2|13949.2|13964.2|13949.2|13963|13948|12
1651855360000|2022-05-06 16:42:40|13964.7|13949.7|13965.6|13950.6|13966|13951|13964.7|13949.7|0
1651855370000|2022-05-06 16:42:50|13965.3|13950.3|13966.4|13951.4|13966.4|13951.4|13965.3|13950.3|0
1651855380000|2022-05-06 16:43:00|13966.3|13951.3|13980.2|13965.2|13980.2|13965.2|13965.8|13950.8|12
1651855390000|2022-05-06 16:43:10|13980.5|13965.5|13982|13967|13982|13967|13980.5|13965.5|0
1651855400000|2022-05-06 16:43:20|13983.8|13968.8|13986.9|13971.9|13993.2|13971.9|13981.1|13966.1|2
1651855410000|2022-05-06 16:43:30|13986.3|13971.3|13987.1|13972.1|13987.1|13972.1|13986.3|13971.3|0
1651855420000|2022-05-06 16:43:40|13987.5|13972.5|13987|13972|13987.5|13972.5|13987|13972|0
1651855430000|2022-05-06 16:43:50|13987.3|13972.3|13987.3|13972.3|13987.3|13972.3|13987.3|13972.3|0
1651855440000|2022-05-06 16:44:00|13987.2|13972.2|13986.4|13971.4|13990.7|13972.2|13986.2|13965.2|8
1651855450000|2022-05-06 16:44:10|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|0
1651855460000|2022-05-06 16:44:20|13986.1|13971.1|13986.4|13971.4|13986.4|13971.4|13986.1|13971.1|0
1651855470000|2022-05-06 16:44:30|13986|13971|13986|13971|13986|13971|13986|13971|0
1651855480000|2022-05-06 16:44:40|13985.7|13970.7|13984.6|13969.6|13985.9|13970.9|13984.6|13969.6|1
1651855490000|2022-05-06 16:44:50|13984.2|13969.2|13980.6|13965.6|13984.2|13969.2|13980.6|13965.6|0
1651855500000|2022-05-06 16:45:00|13978.6|13963.6|13981.3|13966.3|13981.3|13966.3|13978.6|13963.6|6
1651855510000|2022-05-06 16:45:10|13980.8|13965.8|13980.8|13965.8|13980.8|13965.8|13980.8|13965.8|0
1651855520000|2022-05-06 16:45:20|13980.6|13965.6|13980.9|13965.9|13980.9|13965.9|13980.6|13965.6|1
1651855550000|2022-05-06 16:45:50|13980.8|13965.8|13980.5|13965.5|13980.8|13965.8|13980.5|13965.5|1
1651855560000|2022-05-06 16:46:00|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|1
1651855570000|2022-05-06 16:46:10|13980.7|13965.7|13981.1|13966.1|13981.1|13966.1|13980.7|13965.7|3
1651855580000|2022-05-06 16:46:20|13980.4|13965.4|13980.3|13965.3|13980.4|13965.4|13980.3|13965.3|0
1651855590000|2022-05-06 16:46:30|13980.2|13965.2|13981.3|13966.3|13981.3|13966.3|13980.2|13965.2|0
1651855620000|2022-05-06 16:47:00|13981.4|13966.4|13977.3|13962.3|13981.4|13966.4|13977.3|13962.3|10
1651855630000|2022-05-06 16:47:10|13981.7|13966.7|13981.5|13966.5|13982.1|13967.1|13981.5|13966.5|5
1651855640000|2022-05-06 16:47:20|13981.2|13966.2|13984|13969|13984|13969|13981.2|13966.2|2
1651855660000|2022-05-06 16:47:40|13984.5|13969.5|13984.5|13969.5|13984.5|13969.5|13984.5|13969.5|0
1651855670000|2022-05-06 16:47:50|13987|13972|13986.5|13971.5|13987|13972|13986.5|13971.5|1
1651855680000|2022-05-06 16:48:00|13986.4|13971.4|13981.7|13966.7|13986.4|13971.4|13980.1|13965.1|5
1651855690000|2022-05-06 16:48:10|13979.9|13964.9|13980.2|13965.2|13980.2|13965.2|13979.8|13964.8|3
1651855700000|2022-05-06 16:48:20|13980.1|13965.1|13980.3|13965.3|13980.3|13965.3|13980.1|13965.1|3
1651855710000|2022-05-06 16:48:30|13983.8|13968.8|13983.4|13968.4|13983.8|13968.8|13983.4|13968.4|2
1651855720000|2022-05-06 16:48:40|13983.6|13968.6|13980.7|13965.7|13983.6|13968.6|13980.7|13965.7|2
1651855730000|2022-05-06 16:48:50|13980.3|13965.3|13980.7|13965.7|13981.5|13966.5|13979.9|13964.9|0
1651855740000|2022-05-06 16:49:00|13980.8|13965.8|13980.7|13965.7|13980.8|13965.8|13980.7|13965.7|2
1651855750000|2022-05-06 16:49:10|13983.6|13968.6|13983.6|13968.6|13983.6|13968.6|13983.6|13968.6|3
1651855770000|2022-05-06 16:49:30|13983|13968|13983.9|13968.9|13984.7|13969.7|13983|13968|1
1651855780000|2022-05-06 16:49:40|13984.2|13969.2|13985.3|13970.3|13985.7|13970.7|13984.2|13969.2|1
1651855790000|2022-05-06 16:49:50|13983.1|13968.1|13980|13965|13983.1|13968.1|13979.6|13964.6|1
1651855800000|2022-05-06 16:50:00|13978|13963|13977.1|13962.1|13978.5|13963.5|13977.1|13962.1|2
1651855810000|2022-05-06 16:50:10|13976.9|13961.9|13977.1|13962.1|13977.1|13962.1|13976.9|13961.9|1
1651855830000|2022-05-06 16:50:30|13976.8|13961.8|13985.6|13970.6|13985.6|13970.6|13976.5|13961.5|5
1651855840000|2022-05-06 16:50:40|13986|13971|13984.1|13969.1|13986.5|13971.5|13983.8|13968.8|4
1651855860000|2022-05-06 16:51:00|13984|13969|13984.6|13969.6|13984.7|13969.7|13984|13969|0
1651855870000|2022-05-06 16:51:10|13983.9|13968.9|13984.3|13969.3|13984.3|13969.3|13983.9|13968.9|0
1651855890000|2022-05-06 16:51:30|13986.2|13971.2|13988.1|13973.1|13988.1|13973.1|13986.2|13971.2|2
1651855910000|2022-05-06 16:51:50|13987.7|13972.7|13987.6|13972.6|13987.7|13972.7|13987.6|13972.6|0
1651855920000|2022-05-06 16:52:00|13987.2|13972.2|13987.1|13972.1|13987.2|13972.2|13986.6|13971.6|1
1651855930000|2022-05-06 16:52:10|13987|13972|13996.9|13981.9|13997.2|13982.2|13987|13972|10
1651855940000|2022-05-06 16:52:20|13995.7|13980.7|13999.4|13984.4|13999.4|13984.4|13995.7|13980.7|11
1651855950000|2022-05-06 16:52:30|13999.3|13984.3|13994.5|13979.5|13999.3|13984.3|13994.5|13979.5|3
1651855960000|2022-05-06 16:52:40|13994.9|13979.9|13999.1|13984.1|14002.5|13987.5|13994.9|13979.9|2
1651855980000|2022-05-06 16:53:00|13998|13983|13996.6|13981.6|13999.3|13984.3|13996.1|13981.1|2
1651855990000|2022-05-06 16:53:10|13997|13982|14014.5|13999.5|14015.4|14000.4|13994.5|13979.5|32
1651856000000|2022-05-06 16:53:20|14015.1|14000.1|14015.8|14000.8|14015.8|14000.8|14014.9|13999.9|1
1651856010000|2022-05-06 16:53:30|14015.4|14000.4|14020.9|14005.9|14023.4|14008.4|14014.9|13999.9|5
1651856020000|2022-05-06 16:53:40|14018.4|14003.4|14017.6|14002.6|14019.3|14004.3|14015.7|14000.7|11
1651856030000|2022-05-06 16:53:50|14017.1|14002.1|14015.8|14000.8|14017.1|14002.1|14015.8|14000.8|0
1651856040000|2022-05-06 16:54:00|14015.7|14000.7|14017.2|14002.2|14017.2|14002.2|14015.7|14000.7|0
1651856050000|2022-05-06 16:54:10|14021|14006|14021|14006|14021|14006|14021|14006|1
1651856070000|2022-05-06 16:54:30|14023|14008|14023.8|14008.8|14023.8|14008.8|14023|14008|0
1651856080000|2022-05-06 16:54:40|14020.7|14005.7|14017.5|14002.5|14020.7|14005.7|14017.5|14002.5|1
1651856090000|2022-05-06 16:54:50|14017.4|14002.4|14014.6|13999.6|14017.4|14002.4|14014.6|13999.6|1
1651856100000|2022-05-06 16:55:00|14014.5|13999.5|14014.6|13999.6|14019.4|14004.4|14014.3|13999.3|4
1651856110000|2022-05-06 16:55:10|14014.2|13999.2|14018.4|14003.4|14018.4|14003.4|14012|13997|4
1651856120000|2022-05-06 16:55:20|14026.2|14011.2|14027.2|14012.2|14027.2|14012.2|14026.2|14011.2|4
1651856130000|2022-05-06 16:55:30|14027|14012|14037.8|14012.8|14041.4|14012.8|14025.2|14003.9|2
1651856140000|2022-05-06 16:55:40|14038.2|14013.2|14038.6|14013.6|14038.6|14013.6|14038.2|14013.2|0
1651856150000|2022-05-06 16:55:50|14039|14014|14042.8|14017.8|14042.8|14017.8|14039|14014|5
1651856160000|2022-05-06 16:56:00|14034.4|14019.4|14041.3|14026.3|14047.8|14027.1|14034.4|14019.4|1
1651856170000|2022-05-06 16:56:10|14040.7|14025.7|14037.6|14022.6|14041.4|14026.4|14036.8|14021.8|10
1651856180000|2022-05-06 16:56:20|14038.9|14023.9|14049.4|14024.4|14049.4|14024.4|14038.9|14023.4|1
1651856190000|2022-05-06 16:56:30|14050.4|14025.4|14050.4|14025.4|14050.4|14025.4|14050.4|14025.4|1
1651856200000|2022-05-06 16:56:40|14045.4|14030.4|14048.3|14033.3|14048.3|14033.3|14045.4|14030.4|0
1651856210000|2022-05-06 16:56:50|14047.9|14032.9|14058.3|14033.3|14064.1|14033.7|14047.9|14026.6|4
1651856220000|2022-05-06 16:57:00|14058|14033|14055.5|14040.5|14058|14040.8|14051.6|14032.7|2
1651856230000|2022-05-06 16:57:10|14058.1|14043.1|14053.9|14038.9|14059|14044|14053.9|14038.9|3
1651856240000|2022-05-06 16:57:20|14053.6|14038.6|14052.2|14037.2|14053.6|14038.6|14052.2|14037.2|1
1651856260000|2022-05-06 16:57:40|14052.5|14037.5|14052.4|14037.4|14052.5|14037.5|14052.4|14037.4|0
1651856270000|2022-05-06 16:57:50|14052.8|14037.8|14053.2|14038.2|14053.2|14038.2|14052.8|14037.8|0
1651856280000|2022-05-06 16:58:00|14053.4|14038.4|14040.2|14025.2|14053.4|14038.4|14039.8|14024.8|19
1651856290000|2022-05-06 16:58:10|14039.8|14024.8|14040.5|14025.5|14040.9|14025.9|14039.8|14024.8|0
1651856300000|2022-05-06 16:58:20|14040.8|14025.8|14042.6|14027.6|14042.6|14027.6|14040.8|14025.8|1
1651856320000|2022-05-06 16:58:40|14042.7|14027.7|14055.3|14030.3|14055.3|14030.3|14042.7|14027.7|3
1651856330000|2022-05-06 16:58:50|14055.6|14030.6|14053|14038|14055.6|14038.8|14053|14030.6|1
1651856340000|2022-05-06 16:59:00|14050.3|14035.3|14050.1|14035.1|14050.4|14035.4|14050.1|14035.1|0
1651856350000|2022-05-06 16:59:10|14049.7|14034.7|14049.3|14034.3|14049.7|14034.7|14049.3|14034.3|0
1651856370000|2022-05-06 16:59:30|14048.9|14033.9|14031.6|14016.6|14048.9|14033.9|14031.2|14016.2|8
1651856380000|2022-05-06 16:59:40|14032|14017|14032.9|14017.9|14035.4|14020.4|14032|14017|10
1651856390000|2022-05-06 16:59:50|14033.4|14018.4|14036.1|14021.1|14036.1|14021.1|14033.4|14018.4|3
1651856410000|2022-05-06 17:00:10|14033.1|14018.1|14030.7|14015.7|14033.1|14018.1|14030.7|14015.7|0
1651856420000|2022-05-06 17:00:20|14030.1|14015.1|14028.1|14013.1|14030.1|14015.1|14028.1|14013.1|2
1651856430000|2022-05-06 17:00:30|14027.8|14012.8|14027.3|14012.3|14027.8|14012.8|14027.3|14012.3|2
1651856440000|2022-05-06 17:00:40|14027.4|14012.4|14036.7|14021.7|14037.2|14022.2|14027.4|14012.4|1
1651856450000|2022-05-06 17:00:50|14037.1|14022.1|14039.2|14024.2|14039.2|14024.2|14037.1|14022.1|0
1651856460000|2022-05-06 17:01:00|14039.3|14024.3|14053.5|14038.5|14053.7|14038.7|14039.3|14024.3|6
1651856490000|2022-05-06 17:01:30|14055.7|14030.7|14055.3|14030.3|14055.7|14030.7|14055.3|14030.3|0
1651856510000|2022-05-06 17:01:50|14051|14036|14049.9|14034.9|14055.3|14037.2|14049.5|14030.3|2
1651856520000|2022-05-06 17:02:00|14049.5|14034.5|14046.8|14031.8|14049.5|14034.5|14046.8|14031.8|2
1651856530000|2022-05-06 17:02:10|14046.7|14031.7|14039.2|14024.2|14049|14034|14038.7|14023.7|5
1651856540000|2022-05-06 17:02:20|14048.4|14023.4|14047.8|14022.8|14048.5|14023.5|14047.8|14022.8|3
1651856570000|2022-05-06 17:02:50|14042|14027|14042|14027|14042|14027|14042|14027|0
1651856580000|2022-05-06 17:03:00|14041.2|14026.2|14039.3|14024.3|14041.2|14026.2|14039.2|14024.2|1
1651856590000|2022-05-06 17:03:10|14039.2|14024.2|14043.7|14028.7|14043.7|14028.7|14038.1|14023.1|13
1651856600000|2022-05-06 17:03:20|14043.9|14028.9|14044|14029|14046.4|14031.4|14043.5|14028.5|4
1651856610000|2022-05-06 17:03:30|14050.9|14025.9|14050.5|14025.5|14050.9|14025.9|14050.5|14025.5|0
1651856620000|2022-05-06 17:03:40|14051|14026|14051|14026|14051|14026|14051|14026|0
1651856640000|2022-05-06 17:04:00|14043|14028|14044.4|14029.4|14044.4|14029.4|14042.4|14027.4|0
1651856650000|2022-05-06 17:04:10|14045|14030|14052.3|14037.3|14052.3|14037.3|14045|14030|1
1651856660000|2022-05-06 17:04:20|14052.6|14037.6|14052.8|14037.8|14052.8|14037.8|14052.6|14037.6|0
1651856670000|2022-05-06 17:04:30|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|14051.8|14036.8|0
1651856690000|2022-05-06 17:04:50|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|14051.4|14036.4|0
1651856700000|2022-05-06 17:05:00|14051.7|14036.7|14061.5|14036.5|14061.5|14040|14051.7|14036.5|5
1651856710000|2022-05-06 17:05:10|14061.1|14036.1|14061.1|14036.1|14061.5|14036.5|14061.1|14036.1|1
1651856720000|2022-05-06 17:05:20|14058|14043|14058|14043|14058|14043|14058|14043|0
1651856730000|2022-05-06 17:05:30|14058.2|14043.2|14057.8|14042.8|14058.2|14043.2|14057.8|14042.8|0
1651856740000|2022-05-06 17:05:40|14058.7|14043.7|14056.5|14041.5|14058.7|14043.7|14056.5|14041.5|2
1651856760000|2022-05-06 17:06:00|14057.7|14042.7|14056.9|14041.9|14057.8|14042.8|14056.9|14041.9|1
1651856770000|2022-05-06 17:06:10|14056.5|14041.5|14056.5|14041.5|14056.5|14041.5|14056.5|14041.5|0
1651856780000|2022-05-06 17:06:20|14054.6|14039.6|14054.6|14039.6|14054.6|14039.6|14054.6|14039.6|0
1651856790000|2022-05-06 17:06:30|14056.5|14041.5|14056.5|14041.5|14056.5|14041.5|14056.5|14041.5|0
1651856800000|2022-05-06 17:06:40|14055.7|14040.7|14054.6|14039.6|14055.7|14040.7|14054.6|14039.6|0
1651856810000|2022-05-06 17:06:50|14055.6|14040.6|14058.6|14043.6|14059|14044|14055.6|14040.6|4
1651856820000|2022-05-06 17:07:00|14059.4|14044.4|14059.7|14044.7|14059.7|14044.7|14059.4|14044.4|4
1651856830000|2022-05-06 17:07:10|14060.5|14045.5|14060.5|14045.5|14060.5|14045.5|14060.5|14045.5|0
1651856840000|2022-05-06 17:07:20|14061|14046|14061|14046|14061|14046|14061|14046|0
1651856850000|2022-05-06 17:07:30|14067.4|14052.4|14067.4|14052.4|14067.4|14052.4|14067.4|14052.4|1
1651856860000|2022-05-06 17:07:40|14069.9|14054.9|14071.4|14056.4|14071.4|14056.4|14069.9|14054.9|0
1651856870000|2022-05-06 17:07:50|14070.3|14055.3|14070.4|14055.4|14070.4|14055.4|14070.3|14055.3|1
1651856880000|2022-05-06 17:08:00|||||||||1
1651856900000|2022-05-06 17:08:20|14071.2|14056.2|14071.2|14056.2|14071.2|14056.2|14071.2|14056.2|2
1651856920000|2022-05-06 17:08:40|14071.5|14056.5|14071.2|14056.2|14072.5|14057.5|14070.8|14055.8|9
1651856930000|2022-05-06 17:08:50|14071.8|14056.8|14078.9|14063.9|14078.9|14063.9|14071.8|14056.8|3
1651856940000|2022-05-06 17:09:00|14079.1|14064.1|14070.5|14055.5|14079.1|14064.1|14070.2|14055.2|15
1651856950000|2022-05-06 17:09:10|14070.2|14055.2|14076|14061|14076|14061|14070.1|14055.1|3
1651856970000|2022-05-06 17:09:30|14076.4|14061.4|14076.5|14061.5|14076.5|14061.5|14076.4|14061.4|0
1651856980000|2022-05-06 17:09:40|14076.9|14061.9|14076.9|14061.9|14076.9|14061.9|14076.9|14061.9|0
1651856990000|2022-05-06 17:09:50|14076.5|14061.5|14077|14062|14077|14062|14076.1|14061.1|0
1651857000000|2022-05-06 17:10:00|14076.1|14061.1|14075.6|14060.6|14076.1|14061.1|14075.2|14060.2|6
1651857010000|2022-05-06 17:10:10|14075.2|14060.2|14075.1|14060.1|14075.2|14060.2|14075.1|14060.1|1
1651857030000|2022-05-06 17:10:30|14075.3|14060.3|14075.3|14060.3|14075.3|14060.3|14075.3|14060.3|5
1651857050000|2022-05-06 17:10:50|14073.1|14058.1|14066.9|14051.9|14073.1|14058.1|14066.9|14051.9|7
1651857060000|2022-05-06 17:11:00|14066.8|14051.8|14066.2|14051.2|14066.8|14051.8|14065.3|14050.3|9
1651857070000|2022-05-06 17:11:10|14064|14049|14063.6|14048.6|14064|14049|14063.1|14048.1|3
1651857080000|2022-05-06 17:11:20|14063.2|14048.2|14063.2|14048.2|14063.2|14048.2|14063.2|14048.2|0
1651857100000|2022-05-06 17:11:40|14060.2|14045.2|14054.6|14039.6|14060.2|14045.2|14053.1|14034.6|4
1651857110000|2022-05-06 17:11:50|14054.2|14039.2|14051.2|14036.2|14057.7|14039.2|14048.9|14032.7|2
1651857120000|2022-05-06 17:12:00|14051.3|14036.3|14049.4|14034.4|14052.9|14037.9|14049.4|14034.4|2
1651857130000|2022-05-06 17:12:10|14050.1|14035.1|14049.8|14034.8|14050.3|14035.3|14049.8|14034.8|0
1651857140000|2022-05-06 17:12:20|14045|14030|14045|14030|14045|14030|14045|14030|6
1651857150000|2022-05-06 17:12:30|14045.4|14030.4|14045.5|14030.5|14046|14031|14045.4|14030.4|0
1651857170000|2022-05-06 17:12:50|14044.4|14029.4|14040.9|14025.9|14044.4|14029.4|14040.9|14025.9|0
1651857180000|2022-05-06 17:13:00|14039.4|14024.4|14020.3|14005.3|14039.4|14024.4|14019.6|14004.6|8
1651857200000|2022-05-06 17:13:20|14020|14005|14017.4|14002.4|14020|14005|14017.4|14002.4|2
1651857210000|2022-05-06 17:13:30|14016.7|14001.7|14016.4|14001.4|14016.8|14001.8|14016.4|14001.4|3
1651857230000|2022-05-06 17:13:50|14015.3|14000.3|14022.2|14007.2|14022.2|14007.2|14014.9|13999.9|7
1651857240000|2022-05-06 17:14:00|14022.6|14007.6|14021.7|14006.7|14022.7|14007.7|14020.8|14005.8|1
1651857250000|2022-05-06 17:14:10|14022.8|14007.8|14024.1|14009.1|14024.7|14009.7|14022.8|14007.8|1
1651857260000|2022-05-06 17:14:20|14023.7|14008.7|14023.7|14008.7|14023.7|14008.7|14023.7|14008.7|1
1651857270000|2022-05-06 17:14:30|14023.2|14008.2|14023.2|14008.2|14023.2|14008.2|14022.4|14007.4|1
1651857290000|2022-05-06 17:14:50|14023.3|14008.3|14023.2|14008.2|14023.3|14008.3|14022.5|14007.5|4
1651857300000|2022-05-06 17:15:00|14022.3|14007.3|14019.3|14004.3|14023.3|14008.3|14019.3|14004.3|11
1651857310000|2022-05-06 17:15:10|14019|14004|14012|13997|14019|14004|14012|13997|9
1651857320000|2022-05-06 17:15:20|14011.5|13996.5|14011.5|13996.5|14011.5|13996.5|14011.5|13996.5|0
1651857330000|2022-05-06 17:15:30|14011.1|13996.1|14006.4|13991.4|14011.1|13996.1|14006.4|13991.4|4
1651857340000|2022-05-06 17:15:40|14006.3|13991.3|13997.1|13982.1|14006.3|13991.3|13997.1|13982.1|17
1651857350000|2022-05-06 17:15:50|13997|13982|14027.2|13989.7|14027.2|13989.7|13996.7|13981.7|17
1651857360000|2022-05-06 17:16:00|14027.8|13990.3|14007.9|13992.9|14027.8|13994.9|14007.9|13988.5|0
1651857370000|2022-05-06 17:16:10|14007.6|13992.6|14000.5|13985.5|14007.6|13992.6|14000.5|13985.5|1
1651857390000|2022-05-06 17:16:30|14000.4|13985.4|14000.4|13985.4|14000.4|13985.4|14000.4|13985.4|0
1651857400000|2022-05-06 17:16:40|14000.5|13985.5|13991.7|13976.7|14000.5|13985.5|13991.7|13976.7|4
1651857410000|2022-05-06 17:16:50|13993.1|13978.1|13991.6|13976.6|13993.6|13978.6|13991.6|13976.6|1
1651857420000|2022-05-06 17:17:00|13990|13975|13989.7|13974.7|13990|13975|13989.7|13974.7|4
1651857430000|2022-05-06 17:17:10|14005.8|13980.8|13993.4|13978.4|14005.8|13984.1|13993.4|13978.4|2
1651857440000|2022-05-06 17:17:20|13993.8|13978.8|13994.2|13979.2|13994.2|13979.2|13993.8|13978.8|4
1651857450000|2022-05-06 17:17:30|13994.7|13979.7|13994.1|13979.1|13994.7|13979.7|13994.1|13979.1|7
1651857460000|2022-05-06 17:17:40|13992.6|13977.6|13992.4|13977.4|13992.6|13977.6|13992.4|13977.4|0
1651857470000|2022-05-06 17:17:50|13988.3|13973.3|13980.1|13965.1|13988.3|13973.3|13979.7|13964.7|2
1651857480000|2022-05-06 17:18:00|13979.3|13964.3|13976.8|13961.8|13979.3|13964.3|13976.8|13961.8|0
1651857490000|2022-05-06 17:18:10|13976.3|13961.3|13969.8|13954.8|13976.3|13961.3|13969.8|13954.8|1
1651857500000|2022-05-06 17:18:20|13969.4|13954.4|13963.8|13948.8|13969.4|13954.4|13963.8|13948.8|0
1651857510000|2022-05-06 17:18:30|13963.3|13948.3|13962.1|13947.1|13963.3|13948.3|13962.1|13947.1|3
1651857520000|2022-05-06 17:18:40|13961.7|13946.7|13967.3|13952.3|13969.6|13954.6|13961.7|13946.7|13
1651857530000|2022-05-06 17:18:50|13963.4|13948.4|13964.6|13949.6|13964.6|13949.6|13962.1|13947.1|2
1651857540000|2022-05-06 17:19:00|13964.7|13949.7|13964.2|13949.2|13964.7|13949.7|13964.2|13949.2|1
1651857550000|2022-05-06 17:19:10|13965.1|13950.1|13965.2|13950.2|13968|13953|13965.1|13950.1|7
1651857560000|2022-05-06 17:19:20|13971.4|13956.4|13971.4|13956.4|13971.4|13956.4|13971.4|13956.4|5
1651857570000|2022-05-06 17:19:30|13971.7|13956.7|13964.2|13949.2|13971.7|13956.7|13964.2|13949.2|0
1651857580000|2022-05-06 17:19:40|13963.7|13948.7|13971|13956|13971|13956|13960.4|13945.4|12
1651857590000|2022-05-06 17:19:50|13971.4|13956.4|13980.6|13965.6|13980.7|13965.7|13970.2|13955.2|9
1651857600000|2022-05-06 17:20:00|13981.2|13966.2|13975.4|13960.4|13983.1|13968.1|13975.4|13960.4|3
1651857610000|2022-05-06 17:20:10|13975|13960|13973.7|13958.7|13975|13960|13973.7|13958.7|0
1651857620000|2022-05-06 17:20:20|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|0
1651857640000|2022-05-06 17:20:40|13973|13958|13965.4|13950.4|13973|13958|13964.9|13949.9|6
1651857650000|2022-05-06 17:20:50|13967.5|13952.5|13978.2|13963.2|13978.2|13963.2|13966.6|13951.6|17
1651857670000|2022-05-06 17:21:10|13974.8|13959.8|13983|13968|13984.1|13969.1|13974.8|13959.8|4
1651857680000|2022-05-06 17:21:20|13983.4|13968.4|13983.3|13968.3|13989|13974|13982.9|13967.9|2
1651857690000|2022-05-06 17:21:30|13983.4|13968.4|13980.8|13965.8|13983.8|13968.8|13980.8|13965.8|0
1651857700000|2022-05-06 17:21:40|13980.7|13965.7|13980.7|13965.7|13980.7|13965.7|13980.7|13965.7|0
1651857710000|2022-05-06 17:21:50|13981|13966|13982.6|13967.6|13982.9|13967.9|13981|13966|1
1651857720000|2022-05-06 17:22:00|13982.7|13967.7|13973.7|13958.7|13982.7|13967.7|13973.7|13958.7|1
1651857730000|2022-05-06 17:22:10|13974.3|13959.3|13974.6|13959.6|13974.6|13959.6|13974.3|13959.3|6
1651857740000|2022-05-06 17:22:20|13974.2|13959.2|13978.2|13963.2|13979|13964|13974.2|13959.2|2
1651857750000|2022-05-06 17:22:30|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|13978.3|13963.3|0
1651857760000|2022-05-06 17:22:40|13979.1|13964.1|13977.8|13962.8|13979.6|13964.6|13977.8|13962.8|0
1651857780000|2022-05-06 17:23:00|13977.7|13962.7|13967.6|13952.6|13977.9|13962.9|13966|13951|18
1651857790000|2022-05-06 17:23:10|13966.5|13951.5|13966.1|13951.1|13966.5|13951.5|13966.1|13951.1|0
1651857800000|2022-05-06 17:23:20|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|13965.6|13950.6|12
1651857810000|2022-05-06 17:23:30|13975.7|13960.7|13973.4|13958.4|13976.9|13961.9|13973.4|13958.4|3
1651857820000|2022-05-06 17:23:40|13973.8|13958.8|13974.2|13959.2|13974.2|13959.2|13973.8|13958.8|5
1651857830000|2022-05-06 17:23:50|13971.4|13956.4|13968.6|13953.6|13971.4|13956.4|13968.6|13953.6|1
1651857840000|2022-05-06 17:24:00|13968.2|13953.2|13966.1|13951.1|13968.2|13953.2|13966.1|13951.1|0
1651857850000|2022-05-06 17:24:10|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|0
1651857860000|2022-05-06 17:24:20|13966|13951|13966|13951|13966|13951|13966|13951|4
1651857880000|2022-05-06 17:24:40|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|13965.8|13950.8|1
1651857890000|2022-05-06 17:24:50|13965.4|13950.4|13971.9|13956.9|13971.9|13956.9|13965.4|13950.4|4
1651857900000|2022-05-06 17:25:00|13972.2|13957.2|13972.5|13957.5|13976.4|13961.4|13972.2|13957.2|2
1651857910000|2022-05-06 17:25:10|13972.8|13957.8|13972.4|13957.4|13972.8|13957.8|13972|13957|0
1651857920000|2022-05-06 17:25:20|13972|13957|13968.6|13953.6|13972|13957|13966.9|13951.9|1
1651857930000|2022-05-06 17:25:30|13968|13953|13967.4|13952.4|13968|13953|13967.4|13952.4|0
1651857940000|2022-05-06 17:25:40|13966.9|13951.9|13965.7|13950.7|13967.9|13952.9|13965.5|13950.5|1
1651857950000|2022-05-06 17:25:50|13963.8|13948.8|13965.3|13950.3|13965.3|13950.3|13963.8|13948.8|2
1651857960000|2022-05-06 17:26:00|13965.2|13950.2|13967.2|13952.2|13968.8|13953.8|13965.1|13950.1|6
1651857980000|2022-05-06 17:26:20|13966.8|13951.8|13965.7|13950.7|13966.8|13951.8|13965.7|13950.7|8
1651857990000|2022-05-06 17:26:30|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|13965.5|13950.5|0
1651858000000|2022-05-06 17:26:40|13964|13949|13963.4|13948.4|13964|13949|13963.1|13948.1|0
1651858010000|2022-05-06 17:26:50|13963.1|13948.1|13963.8|13948.8|13963.8|13948.8|13962.7|13947.7|1
1651858020000|2022-05-06 17:27:00|13963.4|13948.4|13951.6|13936.6|13963.4|13948.4|13950.2|13935.2|14
1651858030000|2022-05-06 17:27:10|13950.8|13935.8|13949.9|13934.9|13951.1|13936.1|13949.9|13934.9|2
1651858040000|2022-05-06 17:27:20|13951|13936|13952.6|13937.6|13953.7|13938.7|13951|13936|2
1651858050000|2022-05-06 17:27:30|13952.3|13937.3|13950.8|13935.8|13952.3|13937.3|13950.8|13935.8|0
1651858060000|2022-05-06 17:27:40|13951.5|13936.5|13948.1|13933.1|13951.8|13936.8|13948.1|13933.1|7
1651858070000|2022-05-06 17:27:50|13948|13933|13948|13933|13948|13933|13948|13933|4
1651858080000|2022-05-06 17:28:00|13948.4|13933.4|13941.5|13926.5|13948.4|13933.4|13941.4|13926.4|7
1651858120000|2022-05-06 17:28:40|13944.6|13929.6|13944.8|13929.8|13944.8|13929.8|13944.6|13929.6|2
1651858130000|2022-05-06 17:28:50|13949.3|13934.3|13944.7|13929.7|13949.3|13934.3|13944.7|13929.7|5
1651858140000|2022-05-06 17:29:00|13943.1|13928.1|13942.4|13927.4|13943.1|13928.1|13942.4|13927.4|3
1651858150000|2022-05-06 17:29:10|||||||||1
1651858170000|2022-05-06 17:29:30|13942.6|13927.6|13950.8|13935.8|13950.8|13935.8|13942.6|13927.6|6
1651858180000|2022-05-06 17:29:40|13950.9|13935.9|13959.5|13944.5|13959.5|13944.5|13950.2|13935.2|3
1651858190000|2022-05-06 17:29:50|13959.9|13944.9|13964.1|13949.1|13965.9|13950.9|13959.5|13944.5|6
1651858200000|2022-05-06 17:30:00|13964.6|13949.6|13962.5|13947.5|13964.6|13949.6|13962.5|13947.5|0
1651858210000|2022-05-06 17:30:10|13963.9|13948.9|13964.4|13949.4|13964.4|13949.4|13963.9|13948.9|2
1651858230000|2022-05-06 17:30:30|13965.8|13950.8|13964.4|13949.4|13965.8|13950.8|13964.4|13949.4|1
1651858240000|2022-05-06 17:30:40|13964.9|13949.9|13964.9|13949.9|13964.9|13949.9|13964.9|13949.9|0
1651858250000|2022-05-06 17:30:50|13965.1|13950.1|13963.9|13948.9|13965.1|13950.1|13963.9|13948.9|2
1651858260000|2022-05-06 17:31:00|13968|13953|13965.2|13950.2|13968.3|13953.3|13963.8|13948.8|3
1651858280000|2022-05-06 17:31:20|13964.8|13949.8|13964.7|13949.7|13964.8|13949.8|13964.7|13949.7|0
1651858290000|2022-05-06 17:31:30|13965.1|13950.1|13965.2|13950.2|13965.2|13950.2|13965.1|13950.1|0
1651858300000|2022-05-06 17:31:40|13965.3|13950.3|13967.8|13952.8|13968.3|13953.3|13963.8|13948.8|2
1651858310000|2022-05-06 17:31:50|13966|13951|13967.4|13952.4|13967.9|13952.9|13966|13951|10
1651858320000|2022-05-06 17:32:00|13965.2|13950.2|13964.1|13949.1|13965.2|13950.2|13964.1|13949.1|0
1651858330000|2022-05-06 17:32:10|13969.8|13954.8|13967.7|13952.7|13969.8|13954.8|13967.7|13952.7|8
1651858360000|2022-05-06 17:32:40|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|1
1651858370000|2022-05-06 17:32:50|||||||||1
1651858380000|2022-05-06 17:33:00|13967.8|13952.8|13967.1|13952.1|13967.8|13952.8|13967.1|13952.1|6
1651858390000|2022-05-06 17:33:10|13967.6|13952.6|13967.1|13952.1|13968.1|13953.1|13967.1|13952.1|0
1651858400000|2022-05-06 17:33:20|||||||||4
1651858420000|2022-05-06 17:33:40|13967.7|13952.7|13969.8|13954.8|13969.8|13954.8|13967.7|13952.7|3
1651858430000|2022-05-06 17:33:50|13973.8|13958.8|13971.9|13956.9|13973.8|13958.8|13966.7|13951.7|4
1651858440000|2022-05-06 17:34:00|13972|13957|13969.2|13954.2|13972|13957|13969.2|13954.2|3
1651858450000|2022-05-06 17:34:10|13969.3|13954.3|13969.3|13954.3|13969.3|13954.3|13969.3|13954.3|0
1651858460000|2022-05-06 17:34:20|13969.5|13954.5|13962.5|13947.5|13969.5|13954.5|13962.1|13947.1|8
1651858470000|2022-05-06 17:34:30|13962.6|13947.6|13957.5|13942.5|13962.6|13947.6|13957.5|13942.5|5
1651858490000|2022-05-06 17:34:50|13955.4|13940.4|13957.5|13942.5|13957.5|13942.5|13955|13940|6
1651858510000|2022-05-06 17:35:10|13957.1|13942.1|13957|13942|13957.1|13942.1|13957|13942|1
1651858520000|2022-05-06 17:35:20|13955.5|13940.5|13958.1|13943.1|13958.1|13943.1|13955.5|13940.5|0
1651858530000|2022-05-06 17:35:30|||||||||1
1651858540000|2022-05-06 17:35:40|13958.3|13943.3|13966.4|13951.4|13969.1|13954.1|13958.3|13943.3|6
1651858550000|2022-05-06 17:35:50|13966.6|13951.6|13972|13957|13973.6|13958.6|13966.3|13951.3|2
1651858560000|2022-05-06 17:36:00|13972.3|13957.3|13978.6|13963.6|13978.6|13963.6|13972.3|13957.3|8
1651858570000|2022-05-06 17:36:10|13978|13963|13979|13964|13979.3|13964.3|13978|13963|2
1651858580000|2022-05-06 17:36:20|13978.2|13963.2|13978.3|13963.3|13978.3|13963.3|13978.2|13963.2|0
1651858590000|2022-05-06 17:36:30|13978|13963|13980.5|13965.5|13980.7|13965.7|13978|13963|0
1651858600000|2022-05-06 17:36:40|13980.4|13965.4|13984.4|13969.4|13984.4|13969.4|13980.4|13965.4|1
1651858610000|2022-05-06 17:36:50|13985.9|13970.9|13984.4|13969.4|13986.4|13971.4|13981.9|13966.9|1
1651858620000|2022-05-06 17:37:00|13981.7|13966.7|13980.7|13965.7|13981.7|13966.7|13980.7|13965.7|0
1651858630000|2022-05-06 17:37:10|13980.9|13965.9|13980.9|13965.9|13980.9|13965.9|13980.9|13965.9|0
1651858640000|2022-05-06 17:37:20|13977.1|13962.1|13977|13962|13977.1|13962.1|13976.6|13961.6|1
1651858650000|2022-05-06 17:37:30|13976.2|13961.2|13976.8|13961.8|13977.9|13962.9|13975.6|13960.6|5
1651858680000|2022-05-06 17:38:00|13976.6|13961.6|13970.9|13955.9|13977.2|13962.2|13970.9|13955.9|2
1651858690000|2022-05-06 17:38:10|13974.6|13959.6|13974.9|13959.9|13976|13961|13973.8|13958.8|8
1651858710000|2022-05-06 17:38:30|13975.1|13960.1|13975.1|13960.1|13975.1|13960.1|13975.1|13960.1|0
1651858720000|2022-05-06 17:38:40|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|13975.2|13960.2|0
1651858730000|2022-05-06 17:38:50|13974.9|13959.9|13984.9|13969.9|13984.9|13969.9|13974.9|13959.9|13
1651858740000|2022-05-06 17:39:00|13984.7|13969.7|13982.5|13967.5|13984.7|13969.7|13982.5|13967.5|3
1651858750000|2022-05-06 17:39:10|13985.8|13970.8|13983.4|13968.4|13986.7|13971.7|13983.4|13968.4|1
1651858760000|2022-05-06 17:39:20|13980.8|13965.8|13967.9|13952.9|13980.8|13965.8|13966.1|13951.1|10
1651858770000|2022-05-06 17:39:30|13968.6|13953.6|13946|13931|13968.6|13953.6|13944.8|13925.1|52
1651858780000|2022-05-06 17:39:40|13946.6|13931.6|13926.7|13911.7|13947.6|13932.6|13926.4|13911.4|35
1651858790000|2022-05-06 17:39:50|13926.8|13911.8|13938.3|13923.3|13945.5|13924.2|13926.3|13911.3|8
1651858800000|2022-05-06 17:40:00|13938.7|13923.7|13938.8|13923.8|13938.8|13923.8|13935|13920|1
1651858810000|2022-05-06 17:40:10|13939.2|13924.2|13941.1|13926.1|13941.9|13926.9|13939.2|13924.2|2
1651858820000|2022-05-06 17:40:20|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|2
1651858830000|2022-05-06 17:40:30|13940.9|13925.9|13940.4|13925.4|13940.9|13925.9|13940.4|13925.4|1
1651858840000|2022-05-06 17:40:40|13940.3|13925.3|13940.3|13925.3|13946.5|13925.3|13940.3|13921.5|1
1651858850000|2022-05-06 17:40:50|13939|13924|13937.8|13922.8|13939|13924|13937.8|13922.8|4
1651858860000|2022-05-06 17:41:00|13937.5|13922.5|13935.3|13920.3|13937.5|13922.5|13935.3|13920.3|1
1651858880000|2022-05-06 17:41:20|13933.8|13918.8|13934.8|13919.8|13934.8|13919.8|13933.8|13918.8|1
1651858900000|2022-05-06 17:41:40|13935.4|13920.4|13936.8|13921.8|13936.8|13921.8|13935.4|13920.4|5
1651858910000|2022-05-06 17:41:50|13937.6|13922.6|13937.8|13922.8|13937.8|13922.8|13937.6|13922.6|0
1651858920000|2022-05-06 17:42:00|13937.6|13922.6|13931.9|13916.9|13937.6|13922.6|13931.9|13916.9|2
1651858930000|2022-05-06 17:42:10|13931.8|13916.8|13931.8|13916.8|13931.8|13916.8|13931.8|13916.8|0
1651858950000|2022-05-06 17:42:30|||||||||1
1651858960000|2022-05-06 17:42:40|13931.3|13916.3|13929.4|13914.4|13931.3|13916.3|13929.4|13914.4|2
1651858970000|2022-05-06 17:42:50|13929.3|13914.3|13932.3|13917.3|13932.3|13917.3|13929.3|13914.3|7
1651858980000|2022-05-06 17:43:00|13932.7|13917.7|13941.3|13926.3|13941.3|13926.3|13931.9|13916.9|6
1651858990000|2022-05-06 17:43:10|13938.3|13923.3|13939.2|13924.2|13939.2|13924.2|13938.3|13923.3|6
1651859020000|2022-05-06 17:43:40|13939.4|13924.4|13942.6|13927.6|13942.6|13927.6|13939.4|13924.4|1
1651859030000|2022-05-06 17:43:50|13941.5|13926.5|13939.8|13924.8|13942.8|13927.8|13939.8|13924.8|1
1651859040000|2022-05-06 17:44:00|13938.8|13923.8|13937.9|13922.9|13938.8|13923.8|13937.9|13922.9|3
1651859050000|2022-05-06 17:44:10|13937.6|13922.6|13937.6|13922.6|13937.6|13922.6|13937.6|13922.6|0
1651859060000|2022-05-06 17:44:20|||||||||1
1651859070000|2022-05-06 17:44:30|13936.9|13921.9|13931.5|13916.5|13937.1|13922.1|13931.5|13916.5|10
1651859080000|2022-05-06 17:44:40|13930.3|13915.3|13937.3|13922.3|13937.3|13922.3|13930.3|13915.3|8
1651859090000|2022-05-06 17:44:50|13935.6|13920.6|13937.5|13922.5|13937.5|13922.5|13935|13920|2
1651859100000|2022-05-06 17:45:00|13937.9|13922.9|13937|13922|13938|13923|13935.5|13920.5|2
1651859110000|2022-05-06 17:45:10|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|13936|13921|0
1651859130000|2022-05-06 17:45:30|13936.6|13921.6|13934.5|13919.5|13936.6|13921.6|13934.5|13919.5|3
1651859140000|2022-05-06 17:45:40|13932.9|13917.9|13934|13919|13934|13919|13932.7|13917.7|3
1651859150000|2022-05-06 17:45:50|13934.6|13919.6|13935.9|13920.9|13935.9|13920.9|13934.5|13919.5|1
1651859160000|2022-05-06 17:46:00|13936.3|13921.3|13935.2|13920.2|13936.3|13921.3|13935.2|13920.2|5
1651859170000|2022-05-06 17:46:10|13934.8|13919.8|13934.7|13919.7|13934.8|13919.8|13934.7|13919.7|0
1651859190000|2022-05-06 17:46:30|13934.9|13919.9|13935.5|13920.5|13935.5|13920.5|13934.4|13919.4|3
1651859200000|2022-05-06 17:46:40|13935.7|13920.7|13935.5|13920.5|13935.7|13920.7|13935.3|13920.3|4
1651859210000|2022-05-06 17:46:50|13935.1|13920.1|13934.9|13919.9|13935.4|13920.4|13934.9|13919.9|0
1651859220000|2022-05-06 17:47:00|13933.8|13918.8|13932.2|13917.2|13936.3|13921.3|13930.7|13915.7|20
1651859230000|2022-05-06 17:47:10|13933.8|13918.8|13941.2|13926.2|13941.2|13926.2|13933.8|13918.8|1
1651859240000|2022-05-06 17:47:20|13943.2|13928.2|13943.7|13928.7|13947.2|13932.2|13943.2|13928.2|1
1651859250000|2022-05-06 17:47:30|13944.1|13929.1|13943.7|13928.7|13944.2|13929.2|13943.7|13928.7|0
1651859260000|2022-05-06 17:47:40|13944.1|13929.1|13945.2|13930.2|13945.2|13930.2|13944.1|13929.1|0
1651859270000|2022-05-06 17:47:50|13952.6|13937.6|13955.2|13940.2|13955.2|13940.2|13952.6|13937.6|1
1651859280000|2022-05-06 17:48:00|13953.4|13938.4|13954.7|13939.7|13957.2|13942.2|13953.4|13938.4|7
1651859290000|2022-05-06 17:48:10|13954.5|13939.5|13968.4|13953.4|13969.6|13954.6|13954.5|13939.5|15
1651859300000|2022-05-06 17:48:20|13969.1|13954.1|13969.1|13954.1|13969.1|13954.1|13969.1|13954.1|0
1651859310000|2022-05-06 17:48:30|13970.6|13955.6|13974.5|13959.5|13975.1|13960.1|13970.6|13955.6|1
1651859320000|2022-05-06 17:48:40|13975.5|13960.5|13976.7|13961.7|13976.7|13961.7|13975.5|13960.5|0
1651859330000|2022-05-06 17:48:50|13975.1|13960.1|13973.9|13958.9|13975.3|13960.3|13971|13956|7
1651859340000|2022-05-06 17:49:00|13974.3|13959.3|13977.8|13962.8|13985.2|13970.2|13974.3|13959.3|8
1651859350000|2022-05-06 17:49:10|13977.1|13962.1|13967.6|13952.6|13977.3|13962.3|13967.6|13952.6|3
1651859360000|2022-05-06 17:49:20|||||||||1
1651859370000|2022-05-06 17:49:30|13966.8|13951.8|13971.6|13956.6|13973.3|13958.3|13965.6|13950.6|2
1651859380000|2022-05-06 17:49:40|13971.7|13956.7|13971.7|13956.7|13971.7|13956.7|13971.7|13956.7|2
1651859390000|2022-05-06 17:49:50|13971.3|13956.3|13965.2|13950.2|13971.3|13956.3|13965.2|13950.2|3
1651859400000|2022-05-06 17:50:00|13965.3|13950.3|13963|13948|13965.3|13950.3|13961.6|13946.6|8
1651859410000|2022-05-06 17:50:10|13962.2|13947.2|13967.6|13952.6|13967.6|13952.6|13962.2|13947.2|4
1651859420000|2022-05-06 17:50:20|13966.8|13951.8|13966.1|13951.1|13966.8|13951.8|13966.1|13951.1|16
1651859430000|2022-05-06 17:50:30|13959.2|13944.2|13960|13945|13960|13945|13959.2|13944.2|2
1651859440000|2022-05-06 17:50:40|13961.2|13946.2|13961.5|13946.5|13961.5|13946.5|13961.2|13946.2|0
1651859450000|2022-05-06 17:50:50|13961.1|13946.1|13960.5|13945.5|13961.1|13946.1|13960.5|13945.5|0
1651859460000|2022-05-06 17:51:00|13963.2|13948.2|13961.3|13946.3|13963.6|13948.6|13961.3|13946.3|3
1651859470000|2022-05-06 17:51:10|13962.2|13947.2|13966.7|13951.7|13966.7|13951.7|13962.2|13947.2|2
1651859480000|2022-05-06 17:51:20|13967|13952|13972.3|13957.3|13972.3|13957.3|13967|13952|7
1651859490000|2022-05-06 17:51:30|13972.7|13957.7|13975|13960|13975.7|13960.7|13972.7|13957.7|1
1651859500000|2022-05-06 17:51:40|13975.6|13960.6|13975.8|13960.8|13976.9|13961.9|13975.6|13960.6|0
1651859510000|2022-05-06 17:51:50|13975.5|13960.5|13968.9|13953.9|13975.6|13960.6|13968.6|13953.6|5
1651859520000|2022-05-06 17:52:00|13968.8|13953.8|13964.2|13949.2|13968.8|13953.8|13964.2|13949.2|2
1651859530000|2022-05-06 17:52:10|13962.2|13947.2|13965|13950|13965|13950|13961.7|13946.7|1
1651859540000|2022-05-06 17:52:20|13964.7|13949.7|13968.8|13953.8|13969.7|13954.7|13964.7|13949.7|2
1651859550000|2022-05-06 17:52:30|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|13968.5|13953.5|1
1651859560000|2022-05-06 17:52:40|13967.7|13952.7|13966.2|13951.2|13967.7|13952.7|13966.2|13951.2|0
1651859570000|2022-05-06 17:52:50|13965.1|13950.1|13960.3|13945.3|13965.1|13950.1|13960.3|13945.3|2
1651859580000|2022-05-06 17:53:00|13960.1|13945.1|13957.5|13942.5|13960.5|13945.5|13957.5|13942.5|4
1651859590000|2022-05-06 17:53:10|13954|13939|13952.2|13937.2|13954|13939|13952.2|13937.2|1
1651859600000|2022-05-06 17:53:20|13951.5|13936.5|13950.9|13935.9|13951.5|13936.5|13944.2|13929.2|7
1651859610000|2022-05-06 17:53:30|13951.3|13936.3|13947.2|13932.2|13951.3|13936.3|13947.2|13932.2|4
1651859620000|2022-05-06 17:53:40|13947.6|13932.6|13951|13936|13951|13936|13947.6|13932.6|7
1651859630000|2022-05-06 17:53:50|13947.9|13932.9|13947.6|13932.6|13947.9|13932.9|13947.6|13932.6|0
1651859640000|2022-05-06 17:54:00|13947.7|13932.7|13940.8|13925.8|13947.7|13932.7|13940.8|13925.8|0
1651859650000|2022-05-06 17:54:10|13940.5|13925.5|13944.1|13929.1|13945|13930|13940.5|13925.5|3
1651859660000|2022-05-06 17:54:20|13944.2|13929.2|13943|13928|13944.2|13929.2|13943|13928|0
1651859670000|2022-05-06 17:54:30|13942.6|13927.6|13945.9|13930.9|13945.9|13930.9|13941.4|13926.4|0
1651859680000|2022-05-06 17:54:40|13944.2|13929.2|13943.9|13928.9|13944.2|13929.2|13943.8|13928.8|6
1651859690000|2022-05-06 17:54:50|13943.6|13928.6|13947|13932|13948.9|13933.9|13943.6|13928.6|4
1651859700000|2022-05-06 17:55:00|13945.9|13930.9|13945.6|13930.6|13945.9|13930.9|13945.6|13930.6|3
1651859710000|2022-05-06 17:55:10|13945|13930|13945|13930|13945|13930|13945|13930|0
1651859720000|2022-05-06 17:55:20|13943.5|13928.5|13942.9|13927.9|13943.5|13928.5|13942.9|13927.9|3
1651859730000|2022-05-06 17:55:30|13942.5|13927.5|13942.7|13927.7|13942.7|13927.7|13942.5|13927.5|1
1651859740000|2022-05-06 17:55:40|13943|13928|13937.2|13922.2|13943|13928|13937.2|13922.2|8
1651859750000|2022-05-06 17:55:50|13936.8|13921.8|13936.8|13921.8|13936.8|13921.8|13935.7|13920.7|1
1651859760000|2022-05-06 17:56:00|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|13936.6|13921.6|0
1651859770000|2022-05-06 17:56:10|13935.8|13920.8|13940.8|13925.8|13940.8|13925.8|13934.8|13919.8|10
1651859780000|2022-05-06 17:56:20|13941.1|13926.1|13940.6|13925.6|13941.1|13926.1|13939.5|13924.5|3
1651859790000|2022-05-06 17:56:30|13945.6|13930.6|13946|13931|13946.3|13931.3|13945.6|13930.6|2
1651859800000|2022-05-06 17:56:40|13946.1|13931.1|13946.8|13931.8|13946.8|13931.8|13946.1|13931.1|1
1651859810000|2022-05-06 17:56:50|13948|13933|13945.1|13930.1|13948|13933|13945.1|13930.1|3
1651859820000|2022-05-06 17:57:00|13944.3|13929.3|13938|13923|13944.3|13929.3|13938|13923|2
1651859840000|2022-05-06 17:57:20|13938.2|13923.2|13937|13922|13938.2|13923.2|13937|13922|2
1651859850000|2022-05-06 17:57:30|13936.7|13921.7|13936.1|13921.1|13936.7|13921.7|13935.6|13920.6|1
1651859860000|2022-05-06 17:57:40|13936|13921|13935.8|13920.8|13936|13921|13935.6|13920.6|0
1651859870000|2022-05-06 17:57:50|13937.4|13922.4|13950.3|13925.3|13950.4|13925.4|13936.7|13921.7|20
1651859880000|2022-05-06 17:58:00|13946.8|13931.8|13942.9|13927.9|13946.8|13931.8|13942.9|13927.9|1
1651859890000|2022-05-06 17:58:10|13943|13928|13948.6|13933.6|13948.8|13933.8|13943|13928|3
1651859910000|2022-05-06 17:58:30|13947.9|13932.9|13949.4|13934.4|13949.4|13934.4|13945.2|13930.2|5
1651859920000|2022-05-06 17:58:40|13949.1|13934.1|13949.6|13934.6|13949.6|13934.6|13949.1|13934.1|0
1651859930000|2022-05-06 17:58:50|13948.7|13933.7|13945.2|13930.2|13948.7|13933.7|13945.2|13930.2|0
1651859940000|2022-05-06 17:59:00|13945.9|13930.9|13950.5|13935.5|13950.5|13935.5|13945.9|13930.9|2
1651859950000|2022-05-06 17:59:10|13950.2|13935.2|13950.2|13935.2|13950.2|13935.2|13950.2|13935.2|0
1651859960000|2022-05-06 17:59:20|13950.4|13935.4|13950.4|13935.4|13950.4|13935.4|13950.4|13935.4|5
1651859970000|2022-05-06 17:59:30|13949.6|13934.6|13949.7|13934.7|13949.7|13934.7|13949.6|13934.6|0
1651859990000|2022-05-06 17:59:50|13947.2|13932.2|13947|13932|13947.2|13932.2|13947|13932|0
1651860000000|2022-05-06 18:00:00|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|0
1651860010000|2022-05-06 18:00:10|13949.5|13934.5|13954.3|13939.3|13960|13945|13949.5|13934.5|18
1651860020000|2022-05-06 18:00:20|13953.2|13938.2|13953.2|13938.2|13953.2|13938.2|13953.2|13938.2|0
1651860030000|2022-05-06 18:00:30|13962.4|13947.4|13964.5|13949.5|13964.6|13949.6|13962.4|13947.4|13
1651860040000|2022-05-06 18:00:40|13964.6|13949.6|13969.6|13954.6|13970.1|13955.1|13964.6|13949.6|1
1651860050000|2022-05-06 18:00:50|13969.2|13954.2|13965.1|13950.1|13969.2|13954.2|13962.9|13947.9|2
1651860060000|2022-05-06 18:01:00|13964|13949|13957.2|13942.2|13964.1|13949.1|13956.3|13941.3|2
1651860070000|2022-05-06 18:01:10|13958.6|13943.6|13957.2|13942.2|13958.6|13943.6|13957.1|13942.1|1
1651860080000|2022-05-06 18:01:20|13956.8|13941.8|13948.6|13933.6|13956.8|13941.8|13948.6|13933.6|0
1651860090000|2022-05-06 18:01:30|13949|13934|13949.2|13934.2|13952.3|13937.3|13948.8|13933.8|11
1651860100000|2022-05-06 18:01:40|13949.3|13934.3|13949.4|13934.4|13949.5|13934.5|13949.3|13934.3|0
1651860110000|2022-05-06 18:01:50|13948.8|13933.8|13934.7|13919.7|13949|13934|13934.7|13919.7|2
1651860120000|2022-05-06 18:02:00|13934.9|13919.9|13934|13919|13934.9|13919.9|13934|13919|0
1651860130000|2022-05-06 18:02:10|13933.6|13918.6|13934|13919|13934|13919|13933.2|13918.2|2
1651860140000|2022-05-06 18:02:20|13933.6|13918.6|13932.4|13917.4|13933.6|13918.6|13931.4|13916.4|4
1651860150000|2022-05-06 18:02:30|13934.3|13919.3|13931.2|13916.2|13934.3|13919.3|13931.2|13916.2|1
1651860170000|2022-05-06 18:02:50|13931.4|13916.4|13937.2|13922.2|13937.2|13922.2|13931.4|13916.4|8
1651860180000|2022-05-06 18:03:00|13936.4|13921.4|13933.3|13918.3|13936.5|13921.5|13933.3|13918.3|5
1651860190000|2022-05-06 18:03:10|13933.7|13918.7|13944.3|13929.3|13944.3|13929.3|13933.7|13918.7|2
1651860200000|2022-05-06 18:03:20|13944.5|13929.5|13952.5|13937.5|13952.5|13937.5|13944.5|13927.3|1
1651860210000|2022-05-06 18:03:30|13952.6|13937.6|13947.7|13932.7|13955.2|13939.9|13947.7|13930.2|2
1651860220000|2022-05-06 18:03:40|13949.2|13934.2|13949|13934|13950.5|13935.5|13948.9|13933.9|1
1651860230000|2022-05-06 18:03:50|13948.8|13933.8|13947.3|13932.3|13949.1|13934.1|13946.1|13931.1|1
1651860240000|2022-05-06 18:04:00|13947.1|13932.1|13946.7|13931.7|13947.1|13932.1|13946.7|13931.7|7
1651860250000|2022-05-06 18:04:10|13946|13931|13942.5|13927.5|13946|13931|13941.1|13926.1|1
1651860260000|2022-05-06 18:04:20|13942.2|13927.2|13941.1|13926.1|13942.2|13927.2|13940.6|13925.6|10
1651860270000|2022-05-06 18:04:30|13940.8|13925.8|13935.3|13920.3|13940.8|13925.8|13934.3|13919.3|6
1651860280000|2022-05-06 18:04:40|13935.2|13920.2|13938.9|13923.9|13939.6|13924.6|13935.2|13920.2|3
1651860290000|2022-05-06 18:04:50|13939.3|13924.3|13939.1|13924.1|13940.8|13925.8|13939.1|13924.1|2
1651860300000|2022-05-06 18:05:00|13939.5|13924.5|13930.7|13915.7|13939.5|13924.5|13930.7|13915.7|29
1651860310000|2022-05-06 18:05:10|13930.6|13915.6|13924.2|13909.2|13930.6|13915.6|13924.2|13909.2|7
1651860320000|2022-05-06 18:05:20|13924.1|13909.1|13919.3|13904.3|13924.1|13909.1|13919.3|13904.3|6
1651860330000|2022-05-06 18:05:30|13922.2|13907.2|13921.6|13906.6|13922.2|13907.2|13920.5|13905.5|5
1651860340000|2022-05-06 18:05:40|13921.7|13906.7|13922.6|13907.6|13922.6|13907.6|13921.7|13906.7|3
1651860350000|2022-05-06 18:05:50|13920.6|13905.6|13931.8|13916.8|13931.8|13916.8|13920.6|13905.6|5
1651860360000|2022-05-06 18:06:00|13932|13917|13926|13911|13932|13917|13924.1|13909.1|5
1651860370000|2022-05-06 18:06:10|13925.9|13910.9|13924.3|13909.3|13927.9|13912.9|13924.3|13909.3|4
1651860380000|2022-05-06 18:06:20|13923.7|13908.7|13920.3|13905.3|13923.7|13908.7|13918.9|13903.9|10
1651860390000|2022-05-06 18:06:30|13919.5|13904.5|13913.2|13898.2|13920|13905|13912.6|13897.6|19
1651860400000|2022-05-06 18:06:40|13912.8|13897.8|13912.1|13897.1|13912.8|13897.8|13911.7|13896.7|1
1651860410000|2022-05-06 18:06:50|13911.7|13896.7|13911.4|13896.4|13912.1|13897.1|13911|13896|2
1651860420000|2022-05-06 18:07:00|13911.7|13896.7|13916.8|13901.8|13916.8|13901.8|13907.5|13892.5|16
1651860430000|2022-05-06 18:07:10|13918.1|13903.1|13918.7|13903.7|13918.7|13903.7|13918.1|13903.1|3
1651860440000|2022-05-06 18:07:20|13917.9|13902.9|13919.4|13904.4|13919.9|13904.9|13917.4|13902.4|18
1651860450000|2022-05-06 18:07:30|13922.4|13907.4|13920.9|13905.9|13922.8|13907.8|13919.3|13904.3|16
1651860460000|2022-05-06 18:07:40|13920.2|13905.2|13919.8|13904.8|13921.1|13906.1|13919.8|13904.8|0
1651860470000|2022-05-06 18:07:50|13919.2|13904.2|13915.8|13900.8|13919.2|13904.2|13910|13895|4
1651860480000|2022-05-06 18:08:00|13914.1|13899.1|13911.7|13896.7|13915.6|13900.6|13911.7|13896.7|4
1651860490000|2022-05-06 18:08:10|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|0
1651860500000|2022-05-06 18:08:20|13911.7|13896.7|13906.6|13891.6|13911.9|13896.9|13906.6|13891.6|3
1651860510000|2022-05-06 18:08:30|13906.5|13891.5|13910.4|13895.4|13911.9|13896.9|13906.5|13891.5|1
1651860520000|2022-05-06 18:08:40|13910|13895|13910.8|13895.8|13910.8|13895.8|13909.9|13894.9|2
1651860530000|2022-05-06 18:08:50|13910.9|13895.9|13909|13894|13910.9|13895.9|13909|13894|6
1651860540000|2022-05-06 18:09:00|13909.2|13894.2|13900.8|13885.8|13909.2|13894.2|13900.8|13885.8|6
1651860550000|2022-05-06 18:09:10|13901.4|13886.4|13899.5|13884.5|13901.4|13886.4|13899.5|13884.5|5
1651860560000|2022-05-06 18:09:20|13898.9|13883.9|13897.7|13882.7|13898.9|13883.9|13897.7|13882.7|1
1651860570000|2022-05-06 18:09:30|13898.3|13883.3|13898.8|13883.8|13898.8|13883.8|13898.3|13883.3|3
1651860580000|2022-05-06 18:09:40|13898.1|13883.1|13898.1|13883.1|13898.1|13883.1|13898.1|13883.1|3
1651860590000|2022-05-06 18:09:50|13896.3|13881.3|13895.5|13880.5|13902.5|13887.5|13895.5|13880.5|10
1651860600000|2022-05-06 18:10:00|13894.9|13879.9|13891.5|13876.5|13894.9|13879.9|13891.5|13876.5|11
1651860610000|2022-05-06 18:10:10|13890.6|13875.6|13888.1|13873.1|13891.7|13876.7|13888.1|13873.1|9
1651860620000|2022-05-06 18:10:20|13888.8|13873.8|13891.5|13876.5|13891.5|13876.5|13888.8|13873.8|10
1651860630000|2022-05-06 18:10:30|13891.9|13876.9|13888|13873|13891.9|13876.9|13888|13873|47
1651860640000|2022-05-06 18:10:40|13884.6|13869.6|13883.5|13868.5|13884.6|13869.6|13882.3|13867.3|74
1651860650000|2022-05-06 18:10:50|13883.4|13868.4|13885.3|13870.3|13888|13873|13883.4|13868.4|17
1651860660000|2022-05-06 18:11:00|13884.2|13869.2|13886.2|13871.2|13887|13872|13879.7|13864.7|15
1651860670000|2022-05-06 18:11:10|13885.1|13870.1|13887.2|13872.2|13887.2|13872.2|13885.1|13870.1|2
1651860680000|2022-05-06 18:11:20|13886.8|13871.8|13884.5|13869.5|13887.2|13872.2|13884.5|13869.5|3
1651860690000|2022-05-06 18:11:30|13884.3|13869.3|13882.5|13867.5|13884.3|13869.3|13881.8|13866.8|4
1651860700000|2022-05-06 18:11:40|13884.9|13869.9|13882.8|13867.8|13885.6|13870.6|13882.7|13867.7|5
1651860710000|2022-05-06 18:11:50|13882.1|13867.1|13885.5|13870.5|13887.5|13872.5|13882.1|13867.1|10
1651860720000|2022-05-06 18:12:00|13885|13870|13883.4|13868.4|13887.2|13872.2|13883.4|13868.4|4
1651860730000|2022-05-06 18:12:10|13886.4|13871.4|13892.4|13877.4|13894.1|13879.1|13886.4|13871.4|28
1651860740000|2022-05-06 18:12:20|13896.7|13881.7|13898.2|13883.2|13898.2|13883.2|13895.5|13880.5|2
1651860750000|2022-05-06 18:12:30|13897.7|13882.7|13891.5|13876.5|13897.7|13882.7|13891.5|13876.5|2
1651860760000|2022-05-06 18:12:40|13891|13876|13892.5|13877.5|13892.5|13877.5|13891|13876|1
1651860770000|2022-05-06 18:12:50|13891.6|13876.6|13894.2|13879.2|13894.2|13879.2|13891.2|13876.2|24
1651860780000|2022-05-06 18:13:00|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|13886.9|13871.9|19
1651860790000|2022-05-06 18:13:10|13892.8|13877.8|13898.7|13883.7|13905.1|13890.1|13892.8|13877.8|9
1651860800000|2022-05-06 18:13:20|13898.4|13883.4|13909.5|13894.5|13909.9|13894.9|13898.2|13883.2|12
1651860810000|2022-05-06 18:13:30|13909.9|13894.9|13908.3|13893.3|13910.2|13895.2|13908.3|13893.3|14
1651860820000|2022-05-06 18:13:40|13908.7|13893.7|13915.6|13900.6|13915.6|13900.6|13908.7|13893.7|22
1651860830000|2022-05-06 18:13:50|13915.2|13900.2|13915.9|13900.9|13917.3|13902.3|13915.2|13900.2|28
1651860840000|2022-05-06 18:14:00|13916.3|13901.3|13905.3|13890.3|13916.3|13901.3|13905.3|13890.3|80
1651860850000|2022-05-06 18:14:10|13901|13886|13896.5|13881.5|13906.5|13891.5|13895.8|13880.8|76
1651860860000|2022-05-06 18:14:20|13896.7|13881.7|13892.6|13877.6|13896.8|13881.8|13889.8|13874.8|99
1651860870000|2022-05-06 18:14:30|13892.2|13877.2|13890.2|13875.2|13897.7|13882.7|13889.7|13874.7|101
1651860880000|2022-05-06 18:14:40|13889.7|13874.7|13887.9|13872.9|13895.5|13880.5|13886.9|13871.9|126
1651860890000|2022-05-06 18:14:50|13887.5|13872.5|13885|13870|13893.4|13878.4|13883.9|13868.9|103
1651860900000|2022-05-06 18:15:00|13884.6|13869.6|13871.3|13856.3|13884.6|13869.6|13871.3|13856.3|34
1651860910000|2022-05-06 18:15:10|13868.3|13853.3|13871.6|13856.6|13872.8|13857.8|13868.3|13853.3|16
1651860920000|2022-05-06 18:15:20|13873.2|13858.2|13871.5|13856.5|13873.5|13858.5|13870|13855|26
1651860930000|2022-05-06 18:15:30|13872|13857|13872|13857|13873.7|13858.7|13870.6|13855.6|10
1651860940000|2022-05-06 18:15:40|13871.7|13856.7|13872.1|13857.1|13872.2|13857.2|13871.7|13856.7|12
1651860950000|2022-05-06 18:15:50|13871.1|13856.1|13871.7|13856.7|13872.8|13857.8|13871.1|13856.1|3
1651860960000|2022-05-06 18:16:00|13873.1|13858.1|13872.5|13857.5|13875.7|13860.7|13871.8|13856.8|9
1651860970000|2022-05-06 18:16:10|13872.2|13857.2|13873.9|13858.9|13873.9|13858.9|13870.9|13855.9|13
1651860980000|2022-05-06 18:16:20|13875.1|13860.1|13876.4|13861.4|13876.4|13861.4|13874.9|13859.9|1
1651860990000|2022-05-06 18:16:30|13875.7|13860.7|13876.4|13861.4|13877.4|13862.4|13874.9|13859.9|4
1651861000000|2022-05-06 18:16:40|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|1
1651861010000|2022-05-06 18:16:50|13876.6|13861.6|13877.8|13862.8|13877.8|13862.8|13876.3|13861.3|9
1651861020000|2022-05-06 18:17:00|13878.2|13863.2|13878.8|13863.8|13878.8|13863.8|13877.6|13862.6|5
1651861030000|2022-05-06 18:17:10|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|1
1651861040000|2022-05-06 18:17:20|13881.8|13866.8|13880.6|13865.6|13881.8|13866.8|13880.6|13865.6|4
1651861050000|2022-05-06 18:17:30|13881.1|13866.1|13886.6|13871.6|13886.6|13871.6|13881.1|13866.1|1
1651861060000|2022-05-06 18:17:40|13884.4|13869.4|13884.4|13869.4|13885|13870|13884.2|13869.2|6
1651861070000|2022-05-06 18:17:50|13884.1|13869.1|13886.6|13871.6|13886.6|13871.6|13884.1|13869.1|1
1651861080000|2022-05-06 18:18:00|13884.1|13869.1|13886|13871|13886|13871|13884|13869|1
1651861090000|2022-05-06 18:18:10|13885.9|13870.9|13877.7|13862.7|13886.3|13871.3|13877.6|13862.6|10
1651861100000|2022-05-06 18:18:20|13877.2|13862.2|13877.6|13862.6|13878.2|13863.2|13877.2|13862.2|7
1651861110000|2022-05-06 18:18:30|13878.3|13863.3|13874.2|13859.2|13878.3|13863.3|13874.2|13859.2|19
1651861120000|2022-05-06 18:18:40|13873.8|13858.8|13874.2|13859.2|13874.2|13859.2|13873.7|13858.7|1
1651861130000|2022-05-06 18:18:50|13873.4|13858.4|13878.4|13863.4|13878.4|13863.4|13873.2|13858.2|2
1651861140000|2022-05-06 18:19:00|13879.3|13864.3|13880.6|13865.6|13880.6|13865.6|13879.3|13864.3|6
1651861150000|2022-05-06 18:19:10|13882.8|13867.8|13880.9|13865.9|13883.4|13868.4|13880.9|13865.9|2
1651861160000|2022-05-06 18:19:20|13880.6|13865.6|13880.4|13865.4|13880.6|13865.6|13880.4|13865.4|0
1651861170000|2022-05-06 18:19:30|13880.8|13865.8|13869.6|13854.6|13880.8|13865.8|13869.6|13854.6|8
1651861180000|2022-05-06 18:19:40|13869.3|13854.3|13873|13858|13873|13858|13869.3|13854.3|11
1651861190000|2022-05-06 18:19:50|13872.6|13857.6|13874.1|13859.1|13879.7|13860|13872.5|13854.4|6
1652058000000|2022-05-09 01:00:00|13813.2|13798.2|13809.5|13772|13813.2|13798.2|13771.8|13756.8|63
1652058010000|2022-05-09 01:00:10|13812|13774.5|13821.5|13784|13821.5|13784|13812|13774.5|1
1652058020000|2022-05-09 01:00:20|13816.6|13779.1|13812.7|13797.7|13824|13797.7|13792.7|13776.6|3
1652058030000|2022-05-09 01:00:30|13808.7|13793.7|13814.8|13777.3|13816.8|13793.7|13794.1|13776.3|11
1652058040000|2022-05-09 01:00:40|13808.2|13783.2|13805.3|13790.3|13808.2|13790.3|13805.3|13782.1|0
1652058050000|2022-05-09 01:00:50|13807.1|13782.1|13805.6|13780.6|13807.1|13782.1|13805.6|13780.6|3
1652058060000|2022-05-09 01:01:00|13805.7|13780.7|13788.8|13773.8|13805.7|13785.9|13788.8|13773.8|7
1652058070000|2022-05-09 01:01:10|13786.7|13771.7|13782.7|13767.7|13787.6|13771.7|13782.7|13762.6|1
1652058080000|2022-05-09 01:01:20|13781.6|13766.6|13775.8|13760.8|13782.2|13767.2|13775.3|13760.3|2
1652058090000|2022-05-09 01:01:30|13777.7|13762.7|13801.7|13764.2|13803.1|13765.6|13777.7|13762.7|4
1652058100000|2022-05-09 01:01:40|13802.4|13764.9|13799.3|13774.3|13804.2|13774.3|13799.3|13764.9|0
1652058110000|2022-05-09 01:01:50|13800.8|13775.8|13798.9|13783.9|13803.2|13783.9|13798.9|13775.8|0
1652058120000|2022-05-09 01:02:00|13799.2|13784.2|13811.7|13786.7|13820.1|13787.8|13799.2|13780.6|4
1652058130000|2022-05-09 01:02:10|13807.5|13792.5|13818.5|13793.5|13818.5|13798.1|13807.5|13792.1|1
1652058140000|2022-05-09 01:02:20|13822.3|13797.3|13822.3|13797.3|13822.3|13797.3|13822.3|13797.3|0
1652058150000|2022-05-09 01:02:30|13817.6|13802.6|13815|13800|13821.4|13802.6|13815|13796.4|2
1652058160000|2022-05-09 01:02:40|13817.5|13792.5|13817.5|13792.5|13820|13798.5|13811.4|13792.1|0
1652058170000|2022-05-09 01:02:50|13812.5|13797.5|13811.4|13796.4|13812.5|13797.5|13811|13796|1
1652058180000|2022-05-09 01:03:00|13811|13796|13822.1|13797.1|13822.1|13802.5|13811|13793.9|5
1652058190000|2022-05-09 01:03:10|13817.5|13802.5|13845.4|13807.9|13845.4|13812.3|13817.1|13797.1|6
1652058200000|2022-05-09 01:03:20|13845|13807.5|13840.3|13815.3|13848.1|13817.4|13840.3|13807.4|4
1652058210000|2022-05-09 01:03:30|13840.8|13815.8|13844.8|13807.3|13844.8|13815.8|13839.3|13807.3|0
1652058220000|2022-05-09 01:03:40|13837.8|13812.8|13837.8|13812.8|13837.8|13812.8|13837.8|13812.8|0
1652058230000|2022-05-09 01:03:50|13838.2|13813.2|13837.5|13812.5|13845.9|13813.2|13837.5|13807.3|1
1652058240000|2022-05-09 01:04:00|13837.6|13812.6|13846|13808.5|13846|13812.6|13837.6|13808.5|4
1652058250000|2022-05-09 01:04:10|13845.7|13808.2|13845.7|13808.2|13845.7|13808.2|13845.7|13808.2|0
1652058260000|2022-05-09 01:04:20|||||||||1
1652058270000|2022-05-09 01:04:30|13846.5|13809|13840.3|13825.3|13846.5|13825.3|13838.8|13809|0
1652058280000|2022-05-09 01:04:40|13840.8|13825.8|13836.9|13821.9|13842.2|13827.2|13836.9|13821.9|2
1652058290000|2022-05-09 01:04:50|13840.8|13815.8|13836.5|13821.5|13841.3|13821.8|13836.5|13815.8|1
1652058300000|2022-05-09 01:05:00|13838.5|13823.5|13854.1|13839.1|13859.8|13843.8|13838.5|13823.5|8
1652058310000|2022-05-09 01:05:10|13853.1|13838.1|13846.9|13821.9|13853.9|13838.1|13846.9|13816.4|2
1652058320000|2022-05-09 01:05:20|13847.6|13822.6|13845.8|13820.8|13858.6|13823.6|13845.8|13818|1
1652058330000|2022-05-09 01:05:30|13857.7|13820.2|13856.4|13818.9|13857.7|13820.2|13856.4|13818.9|0
1652058340000|2022-05-09 01:05:40|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|0
1652058350000|2022-05-09 01:05:50|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|0
1652058360000|2022-05-09 01:06:00|13856.4|13818.9|13856.4|13818.9|13856.4|13818.9|13856.4|13818.9|0
1652058370000|2022-05-09 01:06:10|13856.6|13819.1|13856.6|13819.1|13856.6|13819.1|13856.6|13819.1|0
1652058390000|2022-05-09 01:06:30|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|0
1652058400000|2022-05-09 01:06:40|13850.4|13825.4|13852.4|13814.9|13852.4|13825.4|13846.9|13814.9|0
1652058410000|2022-05-09 01:06:50|13845.4|13820.4|13852.4|13814.9|13852.4|13820.4|13845.4|13814.9|0
1652058420000|2022-05-09 01:07:00|13851.5|13814|13850|13812.5|13851.5|13814|13850|13812.5|3
1652058430000|2022-05-09 01:07:10|13851|13813.5|13851|13813.5|13851|13813.5|13851|13813.5|0
1652058440000|2022-05-09 01:07:20|13850.2|13812.7|13850.6|13813.1|13850.6|13813.1|13850.2|13812.7|0
1652058450000|2022-05-09 01:07:30|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|0
1652058470000|2022-05-09 01:07:50|13848|13810.5|13843.4|13805.9|13848|13810.5|13843.4|13805.9|0
1652058480000|2022-05-09 01:08:00|13842.7|13805.2|13842.3|13804.8|13842.7|13805.2|13842.3|13804.8|0
1652058490000|2022-05-09 01:08:10|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652058510000|2022-05-09 01:08:30|13841.5|13804|13841.5|13804|13841.5|13804|13841.5|13804|0
1652058520000|2022-05-09 01:08:40|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|0
1652058530000|2022-05-09 01:08:50|13842.3|13804.8|13842.3|13804.8|13842.3|13804.8|13842.3|13804.8|0
1652058550000|2022-05-09 01:09:10|13842.5|13805|13842.5|13805|13842.5|13805|13842.5|13805|0
1652058570000|2022-05-09 01:09:30|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|0
1652058580000|2022-05-09 01:09:40|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|0
1652058600000|2022-05-09 01:10:00|13844.2|13806.7|13844.2|13806.7|13844.2|13806.7|13844.2|13806.7|2
1652058610000|2022-05-09 01:10:10|13845.7|13808.2|13844.7|13807.2|13845.7|13808.2|13844.7|13807.2|0
1652058620000|2022-05-09 01:10:20|13844.6|13807.1|13844.6|13807.1|13844.6|13807.1|13844.6|13807.1|0
1652058630000|2022-05-09 01:10:30|13843.4|13805.9|13837.9|13800.4|13843.4|13805.9|13837.9|13800.4|1
1652058640000|2022-05-09 01:10:40|13838.6|13801.1|13839.3|13801.8|13840|13802.5|13838.6|13801.1|0
1652058660000|2022-05-09 01:11:00|13839|13801.5|13839|13801.5|13839|13801.5|13839|13801.5|0
1652058670000|2022-05-09 01:11:10|13838.6|13801.1|13838.6|13801.1|13838.6|13801.1|13838.6|13801.1|0
1652058690000|2022-05-09 01:11:30|13838.8|13801.3|13838.8|13801.3|13838.8|13801.3|13838.8|13801.3|0
1652058720000|2022-05-09 01:12:00|13838.6|13801.1|13837.9|13800.4|13838.6|13801.1|13837.9|13800.4|0
1652058730000|2022-05-09 01:12:10|13837.7|13800.2|13837.7|13800.2|13837.7|13800.2|13837.7|13800.2|0
1652058760000|2022-05-09 01:12:40|||||||||1
1652058770000|2022-05-09 01:12:50|13838.5|13801|13838.5|13801|13838.5|13801|13838.5|13801|1
1652058790000|2022-05-09 01:13:10|13839.2|13801.7|13839.9|13802.4|13839.9|13802.4|13839.2|13801.7|0
1652058800000|2022-05-09 01:13:20|13834.8|13809.8|13834.3|13819.3|13836.9|13819.3|13833.4|13809.8|1
1652058810000|2022-05-09 01:13:30|13834.4|13819.4|13831|13816|13834.8|13819.8|13831|13816|4
1652058820000|2022-05-09 01:13:40|13830.2|13815.2|13824.1|13809.1|13830.2|13815.2|13824.1|13809.1|1
1652058830000|2022-05-09 01:13:50|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|0
1652058840000|2022-05-09 01:14:00|13823.1|13808.1|13823.4|13808.4|13823.4|13808.4|13823.1|13808.1|3
1652058850000|2022-05-09 01:14:10|13823|13808|13823|13808|13823|13808|13823|13808|0
1652058860000|2022-05-09 01:14:20|13823.3|13808.3|13827.3|13812.3|13828.2|13813.2|13823.3|13808.3|1
1652058870000|2022-05-09 01:14:30|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|0
1652058880000|2022-05-09 01:14:40|13828.1|13813.1|13824|13809|13828.5|13813.5|13824|13809|2
1652058890000|2022-05-09 01:14:50|13824.8|13809.8|13830.8|13805.8|13832.1|13811.6|13824.4|13805.5|4
1652058900000|2022-05-09 01:15:00|13825.1|13810.1|13830.5|13805.5|13831.2|13810.1|13825.1|13805.5|4
1652058910000|2022-05-09 01:15:10|13828.1|13803.1|13828.1|13803.1|13828.1|13803.1|13828.1|13803.1|0
1652058930000|2022-05-09 01:15:30|13828.9|13803.9|13828.9|13803.9|13828.9|13803.9|13828.9|13803.9|1
1652058940000|2022-05-09 01:15:40|13828.6|13803.6|13828.2|13803.2|13828.6|13803.6|13828.2|13803.2|0
1652058960000|2022-05-09 01:16:00|13828.8|13803.8|13838|13800.5|13838|13804.1|13828.4|13800.5|6
1652058970000|2022-05-09 01:16:10|13841.2|13803.7|13837.6|13800.1|13841.2|13803.7|13837.6|13800.1|0
1652058980000|2022-05-09 01:16:20|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|0
1652058990000|2022-05-09 01:16:30|13829.3|13804.3|13829.3|13804.3|13837.8|13804.7|13829.3|13800.3|3
1652059000000|2022-05-09 01:16:40|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|13828.6|13803.6|1
1652059010000|2022-05-09 01:16:50|13829.3|13804.3|13828.9|13803.9|13829.3|13804.3|13828.9|13803.9|2
1652059020000|2022-05-09 01:17:00|13822.5|13807.5|13836.6|13799.1|13836.6|13807.5|13822.5|13799.1|4
1652059030000|2022-05-09 01:17:10|13836.2|13798.7|13828.9|13803.9|13836.2|13817.4|13828.9|13798.7|3
1652059040000|2022-05-09 01:17:20|||||||||2
1652059050000|2022-05-09 01:17:30|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|2
1652059060000|2022-05-09 01:17:40|13828.2|13803.2|13828.2|13803.2|13829.9|13814.9|13828.2|13803.2|2
1652059070000|2022-05-09 01:17:50|13827.8|13802.8|13830.7|13815.7|13830.7|13815.7|13827.8|13802.8|2
1652059080000|2022-05-09 01:18:00|13829.6|13814.6|13835.8|13798.3|13835.8|13814.6|13828.1|13798.3|3
1652059090000|2022-05-09 01:18:10|13835.4|13797.9|13835.4|13797.9|13835.4|13797.9|13835.4|13797.9|0
1652059100000|2022-05-09 01:18:20|13828.5|13803.5|13832|13807|13833.3|13818.3|13827.9|13802.9|3
1652059110000|2022-05-09 01:18:30|13831.7|13806.7|13828.4|13803.4|13831.7|13815.7|13827.9|13802.9|2
1652059120000|2022-05-09 01:18:40|13831.4|13816.4|13833.7|13818.7|13833.7|13818.7|13831.4|13816.4|1
1652059140000|2022-05-09 01:19:00|13834.2|13819.2|13844.5|13829.5|13844.5|13829.5|13834.2|13819.2|3
1652059170000|2022-05-09 01:19:30|13844.6|13829.6|13847.9|13810.4|13851.1|13829.6|13844.6|13810.4|0
1652059180000|2022-05-09 01:19:40|13850.4|13812.9|13850.4|13812.9|13850.4|13812.9|13850.4|13812.9|0
1652059200000|2022-05-09 01:20:00|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|13844.9|13829.9|1
1652059210000|2022-05-09 01:20:10|13845.1|13830.1|13847.9|13832.9|13847.9|13832.9|13845.1|13830.1|0
1652059220000|2022-05-09 01:20:20|13847.6|13832.6|13847.1|13832.1|13847.6|13832.6|13847.1|13832.1|0
1652059230000|2022-05-09 01:20:30|13855.3|13830.3|13850|13835|13855.3|13835|13850|13830.3|1
1652059260000|2022-05-09 01:21:00|13855.3|13830.3|13859.1|13844.1|13859.1|13844.1|13850|13830.3|5
1652059270000|2022-05-09 01:21:10|13858|13843|13848.6|13833.6|13858|13843|13848.6|13833.6|2
1652059280000|2022-05-09 01:21:20|13855.6|13840.6|13859.1|13834.1|13859.1|13840.6|13850.4|13834.1|5
1652059290000|2022-05-09 01:21:30|13853.7|13838.7|13854.4|13839.4|13854.4|13839.4|13851.5|13836.5|2
1652059300000|2022-05-09 01:21:40|13854|13839|13857|13842|13860.6|13845.6|13854|13839|3
1652059310000|2022-05-09 01:21:50|13857.7|13842.7|13857.3|13842.3|13857.7|13842.7|13857.3|13842.3|1
1652059320000|2022-05-09 01:22:00|13855.1|13840.1|13864.2|13849.2|13864.5|13849.5|13855.1|13840.1|3
1652059330000|2022-05-09 01:22:10|13861.5|13846.5|13868.8|13843.8|13870|13855|13861.5|13843.8|5
1652059340000|2022-05-09 01:22:20|13871.6|13834.1|13862.6|13837.6|13871.6|13837.6|13862.5|13833.1|0
1652059350000|2022-05-09 01:22:30|13862.5|13837.5|13865.5|13828|13868.4|13838.2|13858.5|13827.6|2
1652059360000|2022-05-09 01:22:40|13856.6|13831.6|13870.3|13832.8|13870.3|13850.6|13856|13831|1
1652059370000|2022-05-09 01:22:50|13869.5|13832|13861.8|13836.8|13869.5|13837.2|13861.8|13831.3|0
1652059380000|2022-05-09 01:23:00|13860.7|13835.7|13860.7|13835.7|13860.7|13835.7|13860.7|13835.7|0
1652059390000|2022-05-09 01:23:10|13861.5|13836.5|13857.9|13820.4|13865.2|13836.5|13853.5|13820.4|0
1652059400000|2022-05-09 01:23:20|13860.5|13823|13864.4|13826.9|13864.8|13827.3|13859|13821.5|5
1652059410000|2022-05-09 01:23:30|13863.7|13826.2|13860.7|13823.2|13864|13826.5|13860.7|13823.2|0
1652059420000|2022-05-09 01:23:40|13855.6|13830.6|13863.8|13826.3|13863.8|13846.5|13855.6|13826.3|1
1652059430000|2022-05-09 01:23:50|13862.8|13825.3|13854.7|13829.7|13862.8|13830.1|13854.7|13825.3|0
1652059450000|2022-05-09 01:24:10|13854|13829|13852.9|13827.9|13854|13832.9|13847.2|13827.9|2
1652059460000|2022-05-09 01:24:20|13852|13827|13852|13827|13852|13827|13852|13827|0
1652059470000|2022-05-09 01:24:30|13851.6|13826.6|13850.4|13825.4|13851.6|13826.6|13850.4|13825.4|0
1652059480000|2022-05-09 01:24:40|13852.2|13827.2|13850.6|13825.6|13852.2|13827.2|13850.6|13825.6|5
1652059490000|2022-05-09 01:24:50|13851.3|13826.3|13851.3|13826.3|13851.3|13826.3|13851.3|13826.3|0
1652059500000|2022-05-09 01:25:00|13851.5|13826.5|13852.1|13827.1|13852.5|13827.5|13851.5|13826.5|1
1652059510000|2022-05-09 01:25:10|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|0
1652059530000|2022-05-09 01:25:30|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|0
1652059540000|2022-05-09 01:25:40|13852|13827|13852|13827|13852|13827|13852|13827|0
1652059550000|2022-05-09 01:25:50|13852.8|13827.8|13852.4|13827.4|13852.8|13827.8|13852.4|13827.4|0
1652059560000|2022-05-09 01:26:00|13852.8|13827.8|13859.9|13822.4|13860.8|13827.8|13852.8|13822.4|3
1652059570000|2022-05-09 01:26:10|13853.3|13828.3|13854.8|13829.8|13854.8|13829.8|13853.3|13828.3|3
1652059580000|2022-05-09 01:26:20|13854.7|13829.7|13854.7|13829.7|13854.7|13829.7|13854.7|13829.7|2
1652059590000|2022-05-09 01:26:30|13855.8|13830.8|13855.4|13830.4|13855.8|13830.8|13855.4|13830.4|1
1652059620000|2022-05-09 01:27:00|13855|13830|13856.4|13831.4|13856.4|13831.4|13855|13830|0
1652059630000|2022-05-09 01:27:10|13856|13831|13856.4|13831.4|13856.4|13831.4|13856|13831|0
1652059640000|2022-05-09 01:27:20|13850.7|13835.7|13856.8|13831.8|13857.1|13835.7|13850.7|13831.4|3
1652059660000|2022-05-09 01:27:40|13856.4|13831.4|13856.4|13831.4|13856.4|13831.4|13856.4|13831.4|0
1652059690000|2022-05-09 01:28:10|13848.8|13833.8|13855.6|13830.6|13856|13833.8|13847.6|13830.6|1
1652059700000|2022-05-09 01:28:20|13848.8|13833.8|13848.8|13833.8|13853.9|13838.9|13848.8|13833.8|1
1652059710000|2022-05-09 01:28:30|||||||||1
1652059720000|2022-05-09 01:28:40|13844.6|13829.6|13846|13831|13848|13833|13844.6|13829.6|2
1652059730000|2022-05-09 01:28:50|13845.6|13830.6|13850.3|13835.3|13850.3|13835.3|13845.6|13830.6|1
1652059740000|2022-05-09 01:29:00|13850.2|13835.2|13852.7|13827.7|13853.4|13838.1|13850.2|13827.7|4
1652059750000|2022-05-09 01:29:10|13852.3|13827.3|13853.5|13828.5|13854|13839|13852.3|13827.3|1
1652059760000|2022-05-09 01:29:20|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|1
1652059770000|2022-05-09 01:29:30|||||||||1
1652059780000|2022-05-09 01:29:40|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13852.3|13827.3|3
1652059790000|2022-05-09 01:29:50|13852.3|13827.3|13858.2|13843.2|13858.2|13843.2|13852.3|13827.3|10
1652059800000|2022-05-09 01:30:00|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|4
1652059810000|2022-05-09 01:30:10|13859|13844|13859|13844|13859|13844|13859|13844|0
1652059830000|2022-05-09 01:30:30|13859.1|13844.1|13858.9|13833.9|13864.9|13844.1|13858.9|13826.9|0
1652059840000|2022-05-09 01:30:40|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|0
1652059850000|2022-05-09 01:30:50|13858.9|13833.9|13858.9|13833.9|13858.9|13833.9|13858.9|13833.9|0
1652059870000|2022-05-09 01:31:10|13857.8|13832.8|13856.1|13831.1|13857.8|13832.8|13856.1|13831.1|0
1652059890000|2022-05-09 01:31:30|13856.5|13831.5|13856.5|13831.5|13856.5|13831.5|13856.5|13831.5|0
1652059940000|2022-05-09 01:32:20|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|0
1652059950000|2022-05-09 01:32:30|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|0
1652059960000|2022-05-09 01:32:40|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|13849.4|13834.4|0
1652059970000|2022-05-09 01:32:50|13863.5|13826|13863.5|13826|13863.5|13826|13863.5|13826|1
1652059990000|2022-05-09 01:33:10|13856.5|13831.5|13855.8|13830.8|13856.5|13831.5|13855.8|13830.8|0
1652060000000|2022-05-09 01:33:20|13855.9|13830.9|13855.9|13830.9|13855.9|13830.9|13855.9|13830.9|0
1652060010000|2022-05-09 01:33:30|13855.1|13830.1|13855.3|13830.3|13855.3|13830.3|13855.1|13830.1|0
1652060050000|2022-05-09 01:34:10|13855.2|13830.2|13855.2|13830.2|13855.2|13830.2|13855.2|13830.2|0
1652060080000|2022-05-09 01:34:40|13863.3|13825.8|13854.2|13829.2|13863.3|13829.2|13854.2|13825.8|0
1652060100000|2022-05-09 01:35:00|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|0
1652060130000|2022-05-09 01:35:30|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|0
1652060160000|2022-05-09 01:36:00|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|13854.1|13829.1|0
1652060200000|2022-05-09 01:36:40|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652060220000|2022-05-09 01:37:00|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1652060250000|2022-05-09 01:37:30|13848.8|13833.8|13846.8|13831.8|13848.8|13833.8|13846.8|13831.8|2
1652060280000|2022-05-09 01:38:00|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652060300000|2022-05-09 01:38:20|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1652060310000|2022-05-09 01:38:30|13842.6|13827.6|13835.4|13820.4|13842.6|13827.6|13835.4|13820.4|3
1652060320000|2022-05-09 01:38:40|13835|13820|13833.2|13818.2|13835|13820|13833.2|13818.2|1
1652060330000|2022-05-09 01:38:50|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|1
1652060340000|2022-05-09 01:39:00|13849.1|13811.6|13849.1|13811.6|13849.5|13812|13849.1|13811.6|3
1652060360000|2022-05-09 01:39:20|13841.4|13816.4|13834.3|13819.3|13841.4|13820.7|13834.3|13816.1|0
1652060370000|2022-05-09 01:39:30|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1652060640000|2022-05-09 01:44:00|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1652060650000|2022-05-09 01:44:10|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|0
1652060660000|2022-05-09 01:44:20|13832|13817|13832|13817|13832|13817|13832|13817|1
1652060670000|2022-05-09 01:44:30|13831.8|13816.8|13831.1|13816.1|13831.8|13816.8|13831.1|13816.1|0
1652060680000|2022-05-09 01:44:40|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|1
1652060700000|2022-05-09 01:45:00|13848|13810.5|13840.6|13815.6|13848|13815.6|13840.6|13810|1
1652060710000|2022-05-09 01:45:10|13840.2|13815.2|13840.2|13815.2|13840.2|13815.2|13840.2|13815.2|0
1652060750000|2022-05-09 01:45:50|13832.7|13817.7|13839.2|13801.7|13839.2|13817.7|13832.7|13801.7|2
1652060760000|2022-05-09 01:46:00|13838.9|13801.4|13838.9|13801.4|13838.9|13801.4|13838.9|13801.4|0
1652060770000|2022-05-09 01:46:10|13839.8|13802.3|13839.8|13802.3|13839.8|13802.3|13839.8|13802.3|2
1652060850000|2022-05-09 01:47:30|13822.8|13807.8|13821.9|13806.9|13822.8|13807.8|13821.9|13806.9|0
1652060860000|2022-05-09 01:47:40|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|0
1652060870000|2022-05-09 01:47:50|13816.8|13801.8|13811.8|13796.8|13816.8|13801.8|13811.8|13796.8|1
1652060900000|2022-05-09 01:48:20|13812.8|13797.8|13812.8|13797.8|13812.8|13797.8|13812.8|13797.8|1
1652060920000|2022-05-09 01:48:40|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|0
1652060940000|2022-05-09 01:49:00|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|0
1652060990000|2022-05-09 01:49:50|13830.9|13793.4|13824.3|13799.3|13830.9|13799.3|13824.3|13793.4|1
1652061020000|2022-05-09 01:50:20|13833.4|13795.9|13816|13801|13833.4|13801|13816|13795.9|0
1652061030000|2022-05-09 01:50:30|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|13812.6|13797.6|0
1652061040000|2022-05-09 01:50:40|13812.5|13797.5|13812.9|13797.9|13824.3|13809.3|13812.5|13797.5|4
1652061070000|2022-05-09 01:51:10|13824.1|13799.1|13812.5|13797.5|13824.1|13800.4|13812.5|13796.8|0
1652061080000|2022-05-09 01:51:20|13812.9|13797.9|13812.9|13797.9|13812.9|13797.9|13812.9|13797.9|0
1652061120000|2022-05-09 01:52:00|13822.3|13797.3|13820.1|13795.1|13822.3|13797.3|13820.1|13795.1|3
1652061130000|2022-05-09 01:52:10|13820|13795|13820|13795|13820|13795|13820|13795|0
1652061160000|2022-05-09 01:52:40|13819.3|13794.3|13819.3|13794.3|13819.3|13794.3|13819.3|13794.3|0
1652061170000|2022-05-09 01:52:50|13820.1|13795.1|13820.1|13795.1|13820.1|13795.1|13820.1|13795.1|1
1652061220000|2022-05-09 01:53:40|13820|13795|13820|13795|13820|13795|13820|13795|0
1652061310000|2022-05-09 01:55:10|13819.7|13794.7|13819.5|13794.5|13819.7|13794.7|13819.5|13794.5|0
1652061330000|2022-05-09 01:55:30|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|13816.5|13801.5|0
1652061340000|2022-05-09 01:55:40|13816.4|13801.4|13816.4|13801.4|13816.4|13801.4|13816.4|13801.4|0
1652061400000|2022-05-09 01:56:40|13815.3|13800.3|13815.3|13800.3|13815.3|13800.3|13815.3|13800.3|0
1652061410000|2022-05-09 01:56:50|13815.2|13800.2|13821.8|13806.8|13821.8|13806.8|13815.2|13800.2|3
1652061420000|2022-05-09 01:57:00|13822.1|13807.1|13823.9|13808.9|13823.9|13808.9|13821|13806|3
1652061460000|2022-05-09 01:57:40|13823.4|13808.4|13824.1|13809.1|13824.1|13809.1|13823.4|13808.4|0
1652061480000|2022-05-09 01:58:00|13824|13809|13824|13809|13824|13809|13824|13809|0
1652061490000|2022-05-09 01:58:10|||||||||1
1652061500000|2022-05-09 01:58:20|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652061510000|2022-05-09 01:58:30|13822.8|13807.8|13822.2|13807.2|13822.8|13807.8|13822.2|13807.2|0
1652061520000|2022-05-09 01:58:40|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|0
1652061530000|2022-05-09 01:58:50|13822.7|13807.7|13829.9|13814.9|13829.9|13814.9|13822.2|13807.2|5
1652061540000|2022-05-09 01:59:00|13832.9|13817.9|13828.8|13813.8|13832.9|13817.9|13828.8|13813.8|3
1652061560000|2022-05-09 01:59:20|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|1
1652061570000|2022-05-09 01:59:30|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|13821.5|13806.5|0
1652061610000|2022-05-09 02:00:10|13820.4|13805.4|13820.3|13805.3|13820.4|13805.4|13820.3|13805.3|1
1652061620000|2022-05-09 02:00:20|13819.8|13804.8|13824.3|13809.3|13824.3|13809.3|13819.8|13804.8|1
1652061630000|2022-05-09 02:00:30|13819.8|13804.8|13822.9|13807.9|13824.4|13809.4|13819.8|13804.8|2
1652061640000|2022-05-09 02:00:40|13827.6|13812.6|13832.8|13817.8|13833.1|13818.1|13822.9|13807.9|4
1652061660000|2022-05-09 02:01:00|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|13830.1|13815.1|1
1652061670000|2022-05-09 02:01:10|13830.1|13815.1|13829.2|13804.2|13830.1|13815.1|13829.2|13804.2|3
1652061690000|2022-05-09 02:01:30|13826.8|13801.8|13826.8|13801.8|13826.8|13801.8|13826.8|13801.8|0
1652061700000|2022-05-09 02:01:40|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|0
1652061710000|2022-05-09 02:01:50|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|0
1652061720000|2022-05-09 02:02:00|13819.6|13804.6|13819.9|13804.9|13822.4|13807.4|13819.6|13804.6|1
1652061730000|2022-05-09 02:02:10|13819.3|13804.3|13820.2|13805.2|13820.2|13805.2|13819.3|13804.3|1
1652061740000|2022-05-09 02:02:20|13822.4|13807.4|13819.9|13804.9|13825.9|13810.9|13819.9|13804.9|1
1652061750000|2022-05-09 02:02:30|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|13819.7|13804.7|0
1652061760000|2022-05-09 02:02:40|13819.6|13804.6|13819.3|13804.3|13822.1|13807.1|13819.3|13804.3|0
1652061770000|2022-05-09 02:02:50|13824.8|13809.8|13819.6|13804.6|13824.8|13809.8|13819.6|13804.6|1
1652061800000|2022-05-09 02:03:20|13819.3|13804.3|13819.6|13804.6|13819.6|13804.6|13819.3|13804.3|1
1652061820000|2022-05-09 02:03:40|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|1
1652061830000|2022-05-09 02:03:50|13824.6|13809.6|13820.6|13795.6|13825.1|13810.1|13820.6|13795.6|3
1652061840000|2022-05-09 02:04:00|13821.8|13796.8|13822.1|13797.1|13826.7|13804|13819|13796.8|2
1652061870000|2022-05-09 02:04:30|13827.6|13790.1|13827.6|13790.1|13827.6|13790.1|13827.6|13790.1|1
1652061880000|2022-05-09 02:04:40|13827.4|13789.9|13821.8|13796.8|13827.4|13796.8|13821.8|13789.9|0
1652061890000|2022-05-09 02:04:50|13821|13796|13820.3|13795.3|13821|13796|13820.3|13795.3|0
1652061900000|2022-05-09 02:05:00|13814.6|13799.6|13814.9|13799.9|13821.4|13806.4|13814.6|13799.6|4
1652061910000|2022-05-09 02:05:10|13821.1|13806.1|13825.6|13810.6|13825.6|13810.6|13821.1|13806.1|2
1652061930000|2022-05-09 02:05:30|13825.7|13810.7|13827.2|13812.2|13827.2|13812.2|13825.7|13810.7|0
1652061950000|2022-05-09 02:05:50|13827.3|13812.3|13830.2|13815.2|13830.2|13815.2|13827.3|13812.3|1
1652061960000|2022-05-09 02:06:00|13830.4|13815.4|13831.2|13816.2|13831.2|13816.2|13830.4|13815.4|0
1652061970000|2022-05-09 02:06:10|13850.2|13812.7|13836.5|13821.5|13850.2|13821.5|13836.5|13812.7|0
1652061980000|2022-05-09 02:06:20|13832.6|13817.6|13833.2|13818.2|13833.2|13818.2|13832.5|13817.5|0
1652061990000|2022-05-09 02:06:30|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|13833.5|13818.5|0
1652062000000|2022-05-09 02:06:40|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|13834.4|13819.4|1
1652062010000|2022-05-09 02:06:50|13835.1|13820.1|13835.4|13820.4|13835.4|13820.4|13834.6|13819.6|0
1652062020000|2022-05-09 02:07:00|13835.9|13820.9|13836.4|13821.4|13857.3|13821.4|13835.9|13819.8|1
1652062030000|2022-05-09 02:07:10|13835.9|13820.9|13833.5|13818.5|13839.6|13824.6|13833.5|13818.5|5
1652062040000|2022-05-09 02:07:20|13842.1|13817.1|13846.7|13821.7|13852.2|13821.7|13832.4|13814.7|1
1652062050000|2022-05-09 02:07:30|13841.7|13826.7|13837|13822|13847.8|13828.8|13837|13822|4
1652062060000|2022-05-09 02:07:40|13847.8|13822.8|13846.7|13821.7|13847.8|13828.1|13843.1|13821.7|3
1652062080000|2022-05-09 02:08:00|13847.4|13822.4|13846.7|13821.7|13852|13822.4|13846.7|13814.5|2
1652062090000|2022-05-09 02:08:10|13847.4|13822.4|13847|13822|13847.4|13822.4|13847|13822|1
1652062100000|2022-05-09 02:08:20|13847.4|13822.4|13844.5|13819.5|13847.4|13822.4|13843.8|13818.8|3
1652062110000|2022-05-09 02:08:30|13847|13822|13847|13822|13847|13822|13835.5|13820.5|5
1652062120000|2022-05-09 02:08:40|13851.4|13813.9|13843.4|13818.4|13851.4|13818.4|13833.3|13813.9|3
1652062130000|2022-05-09 02:08:50|13844.8|13819.8|13834.6|13819.6|13845.2|13825.6|13834.6|13819.6|1
1652062140000|2022-05-09 02:09:00|13834.5|13819.5|13841.5|13826.5|13841.5|13826.5|13834.5|13819.5|6
1652062150000|2022-05-09 02:09:10|13841.2|13826.2|13833.2|13818.2|13844.6|13826.2|13833.2|13818.2|1
1652062160000|2022-05-09 02:09:20|13832.4|13817.4|13828.7|13813.7|13832.4|13817.4|13828.7|13813.7|0
1652062170000|2022-05-09 02:09:30|13828.3|13813.3|13826.6|13811.6|13828.7|13813.7|13826.6|13811.6|0
1652062180000|2022-05-09 02:09:40|13825.8|13810.8|13829.4|13791.9|13830.2|13810.8|13825.8|13791.9|1
1652062190000|2022-05-09 02:09:50|13822.3|13797.3|13821.2|13796.2|13822.3|13797.3|13821.2|13796.2|3
1652062210000|2022-05-09 02:10:10|13815.5|13800.5|13815.5|13800.5|13821.9|13806.3|13815.5|13795.9|3
1652062220000|2022-05-09 02:10:20|13815|13800|13821.4|13796.4|13821.4|13800|13814.6|13795.3|4
1652062230000|2022-05-09 02:10:30|13821|13796|13820.3|13795.3|13821|13796|13820.3|13795.3|0
1652062250000|2022-05-09 02:10:50|13814.9|13799.9|13819.2|13794.2|13819.2|13799.9|13814.9|13794.2|0
1652062260000|2022-05-09 02:11:00|13819.6|13794.6|13819.2|13794.2|13819.6|13794.6|13819.2|13794.2|2
1652062270000|2022-05-09 02:11:10|13819.6|13794.6|13819.2|13794.2|13819.6|13794.6|13819.2|13794.2|2
1652062290000|2022-05-09 02:11:30|13818.5|13793.5|13818.5|13793.5|13818.5|13793.5|13818.5|13793.5|1
1652062300000|2022-05-09 02:11:40|13818.9|13803.9|13828.3|13790.8|13828.3|13810.2|13818.6|13789.4|10
1652062310000|2022-05-09 02:11:50|13821|13796|13821|13796|13821|13796|13821|13796|0
1652062330000|2022-05-09 02:12:10|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|13819.9|13794.9|0
1652062350000|2022-05-09 02:12:30|||||||||2
1652062360000|2022-05-09 02:12:40|13819.6|13794.6|13822.4|13807.4|13822.4|13807.4|13819.6|13794.6|2
1652062370000|2022-05-09 02:12:50|13820.3|13795.3|13819.9|13794.9|13820.3|13795.3|13819.9|13794.9|1
1652062380000|2022-05-09 02:13:00|13821.8|13806.8|13820.3|13795.3|13822.9|13807.9|13819.9|13794.9|1
1652062390000|2022-05-09 02:13:10|13819.9|13794.9|13820.3|13795.3|13820.3|13795.3|13819.9|13794.9|2
1652062400000|2022-05-09 02:13:20|||||||||1
1652062410000|2022-05-09 02:13:30|13822.1|13807.1|13828.8|13813.8|13828.8|13813.8|13822.1|13807.1|1
1652062440000|2022-05-09 02:14:00|13826.1|13811.1|13828.2|13790.7|13828.2|13811.1|13824.9|13790.3|1
1652062460000|2022-05-09 02:14:20|13827.8|13790.3|13828|13790.5|13828|13790.5|13827.7|13790.2|0
1652062470000|2022-05-09 02:14:30|13827.7|13790.2|13828|13790.5|13828|13790.5|13827.7|13790.2|1
1652062480000|2022-05-09 02:14:40|13827.3|13789.8|13830.8|13793.3|13830.8|13793.3|13827.3|13789.8|2
1652062490000|2022-05-09 02:14:50|13829.6|13792.1|13829.6|13792.1|13829.6|13792.1|13829.6|13792.1|1
1652062510000|2022-05-09 02:15:10|13827.3|13789.8|13827.3|13789.8|13827.3|13789.8|13827.3|13789.8|1
1652062520000|2022-05-09 02:15:20|13825.2|13810.2|13827.3|13789.8|13828.8|13810.2|13825.2|13789.8|3
1652062530000|2022-05-09 02:15:30|13825.2|13810.2|13830.9|13793.4|13830.9|13812.6|13816|13789.8|1
1652062540000|2022-05-09 02:15:40|13831|13793.5|13828.2|13813.2|13831|13813.2|13827|13793.5|4
1652062620000|2022-05-09 02:17:00|13854.4|13816.9|13837|13822|13854.4|13826.9|13837|13816.9|1
1652062630000|2022-05-09 02:17:10|13835.6|13820.6|13834.8|13819.8|13837|13822|13834.8|13819.8|4
1652062640000|2022-05-09 02:17:20|13837|13822|13829.8|13814.8|13837|13822|13829.8|13814.8|2
1652062650000|2022-05-09 02:17:30|13829.6|13814.6|13828.5|13813.5|13829.6|13814.6|13828.5|13813.5|0
1652062660000|2022-05-09 02:17:40|13833.6|13796.1|13827|13802|13834.3|13802.4|13827|13796.1|3
1652062670000|2022-05-09 02:17:50|13826.6|13801.6|13823.1|13808.1|13827.8|13812.8|13823.1|13801.3|1
1652062680000|2022-05-09 02:18:00|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|13823.8|13808.8|0
1652062690000|2022-05-09 02:18:10|13828.3|13813.3|13822.3|13807.3|13828.3|13813.3|13822.3|13807.3|0
1652062700000|2022-05-09 02:18:20|13821.9|13806.9|13821.8|13806.8|13821.9|13806.9|13821.8|13806.8|0
1652062710000|2022-05-09 02:18:30|13828.3|13813.3|13821.8|13806.8|13828.3|13813.3|13821.8|13806.8|0
1652062730000|2022-05-09 02:18:50|13822.8|13807.8|13823.1|13808.1|13823.1|13808.1|13822.8|13807.8|0
1652062740000|2022-05-09 02:19:00|13823.5|13808.5|13830.3|13815.3|13830.3|13815.3|13823.5|13808.5|2
1652062750000|2022-05-09 02:19:10|13832.5|13817.5|13831.6|13816.6|13832.5|13817.5|13831.1|13816.1|0
1652062760000|2022-05-09 02:19:20|13839.6|13802.1|13839.6|13802.1|13839.6|13802.1|13839.6|13802.1|0
1652062770000|2022-05-09 02:19:30|13834.1|13809.1|13832|13817|13834.1|13817|13832|13809.1|0
1652062780000|2022-05-09 02:19:40|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1652062790000|2022-05-09 02:19:50|13833.8|13808.8|13831.4|13816.4|13833.8|13817.9|13831.4|13808.3|0
1652062800000|2022-05-09 02:20:00|13832.9|13817.9|13837.7|13822.7|13837.7|13822.7|13832.9|13817.9|1
1652062810000|2022-05-09 02:20:10|13839.1|13814.1|13835.9|13810.9|13842.8|13814.1|13835.9|13805.3|0
1652062820000|2022-05-09 02:20:20|13834.8|13809.8|13834.9|13797.4|13839.2|13809.8|13831.1|13797.4|0
1652062830000|2022-05-09 02:20:30|13826.9|13811.9|13826.3|13811.3|13826.9|13811.9|13826.1|13811.1|0
1652062840000|2022-05-09 02:20:40|13826.1|13811.1|13833.8|13796.3|13833.8|13811.5|13826.1|13795.9|1
1652062850000|2022-05-09 02:20:50|13828.9|13803.9|13839|13801.5|13839|13804.6|13828.9|13801.5|1
1652062860000|2022-05-09 02:21:00|13838.3|13800.8|13830.8|13805.8|13839|13805.8|13830.8|13800.8|0
1652062870000|2022-05-09 02:21:10|13831.1|13806.1|13830.4|13805.4|13831.1|13806.3|13819.3|13802.6|1
1652062880000|2022-05-09 02:21:20|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|13829.2|13804.2|0
1652062890000|2022-05-09 02:21:30|13828.9|13803.9|13827.4|13802.4|13828.9|13803.9|13826.7|13801.7|1
1652062900000|2022-05-09 02:21:40|13830.4|13805.4|13830.4|13805.4|13830.4|13805.4|13830|13805|0
1652062910000|2022-05-09 02:21:50|13827.5|13802.5|13827.5|13802.5|13827.5|13802.5|13827.5|13802.5|1
1652062930000|2022-05-09 02:22:10|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|1
1652062940000|2022-05-09 02:22:20|13827|13802|13826.7|13801.7|13831.8|13802|13826.3|13794|1
1652062950000|2022-05-09 02:22:30|13826.8|13801.8|13826.7|13801.7|13830.3|13815.3|13826.7|13801.7|2
1652062960000|2022-05-09 02:22:40|13826.3|13801.3|13838.4|13800.9|13838.4|13815.8|13826.3|13800.9|3
1652062970000|2022-05-09 02:22:50|13842.5|13805|13843.2|13805.7|13843.2|13805.7|13842.5|13805|0
1652062990000|2022-05-09 02:23:10|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652063010000|2022-05-09 02:23:30|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|0
1652063020000|2022-05-09 02:23:40|13842|13804.5|13842|13804.5|13842|13804.5|13842|13804.5|0
1652063040000|2022-05-09 02:24:00|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|13842.7|13805.2|0
1652063170000|2022-05-09 02:26:10|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|13842.6|13805.1|0
1652063310000|2022-05-09 02:28:30|13844.3|13806.8|13847.5|13810|13847.5|13810|13844.3|13806.8|2
1652063330000|2022-05-09 02:28:50|13848.2|13810.7|13848.2|13810.7|13848.2|13810.7|13848.2|13810.7|0
1652063380000|2022-05-09 02:29:40|13848.9|13811.4|13850|13812.5|13850|13812.5|13848.9|13811.4|0
1652063400000|2022-05-09 02:30:00|13848.3|13810.8|13849.1|13811.6|13849.1|13811.6|13848.3|13810.8|0
1652063460000|2022-05-09 02:31:00|13849.2|13811.7|13849.2|13811.7|13849.2|13811.7|13849.2|13811.7|0
1652063560000|2022-05-09 02:32:40|13849.1|13811.6|13849.1|13811.6|13849.1|13811.6|13849.1|13811.6|0
1652063570000|2022-05-09 02:32:50|13849.9|13812.4|13844.3|13819.3|13850.2|13819.3|13844.3|13811.6|0
1652063580000|2022-05-09 02:33:00|13844.5|13819.5|13845.1|13820.1|13845.5|13820.5|13844.1|13819.1|0
1652063650000|2022-05-09 02:34:10|13845.6|13820.6|13845.6|13820.6|13845.6|13820.6|13845.6|13820.6|0
1652063670000|2022-05-09 02:34:30|13853.6|13838.6|13853.6|13838.6|13853.6|13838.6|13853.6|13838.6|1
1652063700000|2022-05-09 02:35:00|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|0
1652063710000|2022-05-09 02:35:10|13856.4|13841.4|13855.9|13840.9|13856.4|13841.4|13855.9|13840.9|0
1652063720000|2022-05-09 02:35:20|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|0
1652063730000|2022-05-09 02:35:30|13856|13841|13856|13841|13856|13841|13856|13841|0
1652063740000|2022-05-09 02:35:40|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|1
1652063750000|2022-05-09 02:35:50|13856.7|13841.7|13850.2|13835.2|13856.7|13841.7|13850.2|13835.2|2
1652063760000|2022-05-09 02:36:00|13848.7|13823.7|13846|13821|13848.7|13823.7|13845.3|13820.3|1
1652063770000|2022-05-09 02:36:10|13845.8|13820.8|13846.4|13821.4|13846.7|13821.7|13845.4|13820.4|0
1652063790000|2022-05-09 02:36:30|13845.3|13820.3|13842.3|13827.3|13850.9|13827.3|13841.8|13813.4|0
1652063810000|2022-05-09 02:36:50|13847.5|13822.5|13847.5|13822.5|13847.5|13822.5|13847.5|13822.5|0
1652063820000|2022-05-09 02:37:00|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|13850.9|13813.4|0
1652063850000|2022-05-09 02:37:30|13850.8|13813.3|13850.8|13813.3|13850.8|13813.3|13850.8|13813.3|0
1652063910000|2022-05-09 02:38:30|13848.6|13811.1|13847.9|13810.4|13848.6|13811.1|13847.9|13810.4|0
1652063920000|2022-05-09 02:38:40|13848.3|13810.8|13848.3|13810.8|13848.3|13810.8|13848.3|13810.8|0
1652063950000|2022-05-09 02:39:10|13841.4|13816.4|13841|13816|13841.4|13816.4|13841|13816|0
1652063960000|2022-05-09 02:39:20|13834.9|13819.9|13838.2|13823.2|13844.7|13823.2|13834.9|13807.2|3
1652063970000|2022-05-09 02:39:30|13837|13812|13838.7|13823.7|13838.7|13823.7|13835.9|13810.9|2
1652063980000|2022-05-09 02:39:40|13838.6|13823.6|13840.1|13825.1|13840.1|13825.1|13838.6|13823.6|1
1652064000000|2022-05-09 02:40:00|13840|13825|13838.5|13823.5|13840|13825|13837.4|13812.4|4
1652064010000|2022-05-09 02:40:10|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|0
1652064020000|2022-05-09 02:40:20|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|1
1652064030000|2022-05-09 02:40:30|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|1
1652064040000|2022-05-09 02:40:40|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|13841.7|13826.7|0
1652064070000|2022-05-09 02:41:10|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1652064080000|2022-05-09 02:41:20|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|1
1652064090000|2022-05-09 02:41:30|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1652064130000|2022-05-09 02:42:10|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|0
1652064210000|2022-05-09 02:43:30|13843|13828|13843|13828|13843|13828|13843|13828|1
1652064220000|2022-05-09 02:43:40|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|0
1652064290000|2022-05-09 02:44:50|13843|13828|13843|13828|13843|13828|13843|13828|1
1652064440000|2022-05-09 02:47:20|13844.4|13829.4|13849.6|13824.6|13849.8|13829.4|13844.4|13824.6|2
1652064450000|2022-05-09 02:47:30|13849.8|13824.8|13850.1|13825.1|13850.1|13825.1|13849.8|13824.8|0
1652064630000|2022-05-09 02:50:30|13850|13825|13850|13825|13850|13825|13850|13825|0
1652064870000|2022-05-09 02:54:30|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|1
1652064910000|2022-05-09 02:55:10|13849.2|13824.2|13849.2|13824.2|13849.2|13824.2|13849.2|13824.2|0
1652065020000|2022-05-09 02:57:00|13851.1|13813.6|13851.5|13814|13851.5|13814|13851.1|13813.6|0
1652065050000|2022-05-09 02:57:30|13851.4|13813.9|13851.4|13813.9|13851.4|13813.9|13851.4|13813.9|0
1652065300000|2022-05-09 03:01:40|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|0
1652065560000|2022-05-09 03:06:00|13851.2|13813.7|13851.2|13813.7|13851.2|13813.7|13851.2|13813.7|0
1652065650000|2022-05-09 03:07:30|13840|13815|13842.8|13805.3|13843|13815|13840|13805.3|0
1652065660000|2022-05-09 03:07:40|13841.7|13804.2|13841.7|13804.2|13841.7|13804.2|13841.7|13804.2|0
1652065770000|2022-05-09 03:09:30|13840.9|13803.4|13840.9|13803.4|13840.9|13803.4|13840.9|13803.4|0
1652065810000|2022-05-09 03:10:10|13840.6|13803.1|13840.6|13803.1|13840.6|13809|13834|13803.1|0
1652065820000|2022-05-09 03:10:20|13833.8|13808.8|13833.9|13808.9|13840.6|13809|13833.8|13802.7|0
1652065830000|2022-05-09 03:10:30|13832.6|13807.6|13825.4|13810.4|13832.6|13810.4|13825.4|13807.6|0
1652065950000|2022-05-09 03:12:30|13825.3|13810.3|13825.3|13810.3|13825.3|13810.3|13825.3|13810.3|0
1652066200000|2022-05-09 03:16:40|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|0
1652066300000|2022-05-09 03:18:20|13828.2|13803.2|13828.2|13803.2|13828.4|13808.9|13823.9|13803.2|0
1652066310000|2022-05-09 03:18:30|13828.3|13803.3|13828.3|13803.3|13828.3|13803.3|13828.3|13803.3|0
1652066330000|2022-05-09 03:18:50|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|0
1652066490000|2022-05-09 03:21:30|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|13822.7|13807.7|0
1652066700000|2022-05-09 03:25:00|||||||||1
1652066740000|2022-05-09 03:25:40|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|13822.6|13807.6|0
1652066990000|2022-05-09 03:29:50|||||||||1
1652067000000|2022-05-09 03:30:00|13822.5|13807.5|13828|13813|13828|13813|13822.5|13807.5|2
1652067030000|2022-05-09 03:30:30|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|1
1652067040000|2022-05-09 03:30:40|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|1
1652067070000|2022-05-09 03:31:10|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|0
1652067100000|2022-05-09 03:31:40|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|13826.8|13811.8|1
1652067110000|2022-05-09 03:31:50|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|13826.6|13811.6|6
1652067130000|2022-05-09 03:32:10|||||||||4
1652067160000|2022-05-09 03:32:40|||||||||1
1652067220000|2022-05-09 03:33:40|||||||||1
1652067300000|2022-05-09 03:35:00|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1652067320000|2022-05-09 03:35:20|13827|13812|13827|13812|13827|13812|13827|13812|0
1652067330000|2022-05-09 03:35:30|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1652067450000|2022-05-09 03:37:30|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|2
1652067460000|2022-05-09 03:37:40|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|0
1652067470000|2022-05-09 03:37:50|||||||||1
1652067500000|2022-05-09 03:38:20|13829|13814|13824.5|13809.5|13829|13814|13824.5|13809.5|3
1652067520000|2022-05-09 03:38:40|13824.2|13809.2|13825.3|13810.3|13826|13811|13824.2|13809.2|1
1652067530000|2022-05-09 03:38:50|13826|13811|13826|13811|13826|13811|13826|13811|0
1652067600000|2022-05-09 03:40:00|||||||||1
1652067790000|2022-05-09 03:43:10|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|13825.9|13810.9|0
1652068050000|2022-05-09 03:47:30|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1652068300000|2022-05-09 03:51:40|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|0
1652068410000|2022-05-09 03:53:30|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|0
1652068500000|2022-05-09 03:55:00|13828.8|13803.8|13817.6|13802.6|13828.8|13806.6|13817.6|13802.6|1
1652068510000|2022-05-09 03:55:10|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|0
1652068530000|2022-05-09 03:55:30|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|13815.9|13800.9|0
1652068690000|2022-05-09 03:58:10|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|13815.8|13800.8|0
1652068700000|2022-05-09 03:58:20|13837.6|13800.1|13829.8|13792.3|13837.6|13800.1|13829.8|13792.3|13
1652068730000|2022-05-09 03:58:50|13868.1|13830.6|13832.9|13795.4|13868.2|13830.7|13832.9|13795.4|13
1652068760000|2022-05-09 03:59:20|13835.3|13797.8|13833|13818|13835.3|13818|13833|13797.8|1
1652068770000|2022-05-09 03:59:30|13832.5|13795|13832.5|13795|13832.5|13795|13832.5|13795|0
1652068810000|2022-05-09 04:00:10|13863.6|13826.1|13845.5|13808|13865|13827.5|13845.5|13808|2
1652068830000|2022-05-09 04:00:30|13846.2|13808.7|13846.2|13808.7|13846.2|13808.7|13846.2|13808.7|0
1652068840000|2022-05-09 04:00:40|13849.5|13812|13849.5|13812|13849.9|13812.4|13849.5|13812|0
1652068850000|2022-05-09 04:00:50|13849.3|13811.8|13846.1|13808.6|13849.3|13811.8|13846.1|13808.6|2
1652068860000|2022-05-09 04:01:00|13846.2|13808.7|13863.9|13826.4|13885.2|13847.7|13846.2|13808.7|1
1652068870000|2022-05-09 04:01:10|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|0
1652068880000|2022-05-09 04:01:20|13885.1|13847.6|13885.1|13847.6|13885.1|13847.6|13885.1|13847.6|1
1652068890000|2022-05-09 04:01:30|13895.1|13857.6|13894.6|13857.1|13895.1|13857.6|13894.6|13857.1|5
1652068930000|2022-05-09 04:02:10|13895|13857.5|13902.1|13864.6|13902.1|13864.6|13894.9|13857.4|7
1652068950000|2022-05-09 04:02:30|13911.1|13873.6|13911.1|13873.6|13911.1|13873.6|13911.1|13873.6|0
1652068960000|2022-05-09 04:02:40|13902.1|13864.6|13901.7|13864.2|13902.1|13864.6|13901.7|13864.2|1
1652068980000|2022-05-09 04:03:00|13905.3|13867.8|13905.7|13868.2|13905.7|13868.2|13905.3|13867.8|0
1652069000000|2022-05-09 04:03:20|13902.1|13864.6|13902.1|13864.6|13902.1|13864.6|13902.1|13864.6|0
1652069050000|2022-05-09 04:04:10|13905.7|13868.2|13905.7|13868.2|13905.7|13868.2|13905.7|13868.2|0
1652069060000|2022-05-09 04:04:20|13905.3|13867.8|13901.4|13863.9|13905.3|13867.8|13901.4|13863.9|0
1652069080000|2022-05-09 04:04:40|13908.6|13871.1|13908.6|13871.1|13908.6|13871.1|13908.6|13871.1|0
1652069100000|2022-05-09 04:05:00|13908.8|13871.3|13908.8|13871.3|13908.8|13871.3|13908.8|13871.3|0
1652069110000|2022-05-09 04:05:10|13908.7|13871.2|13908.7|13871.2|13908.7|13871.2|13908.7|13871.2|0
1652069130000|2022-05-09 04:05:30|13901.5|13864|13919.6|13882.1|13919.6|13882.1|13901.5|13864|0
1652069200000|2022-05-09 04:06:40|13919.5|13882|13919.5|13882|13919.5|13882|13919.5|13882|1
1652069210000|2022-05-09 04:06:50|13919.2|13881.7|13919.2|13881.7|13919.2|13881.7|13919.2|13881.7|0
1652069230000|2022-05-09 04:07:10|13919.3|13881.8|13919.3|13881.8|13919.3|13881.8|13919.3|13881.8|0
1652069250000|2022-05-09 04:07:30|13918.9|13881.4|13918.9|13881.4|13918.9|13881.4|13918.9|13881.4|0
1652069270000|2022-05-09 04:07:50|13924.4|13886.9|13924.4|13886.9|13924.4|13886.9|13924.4|13886.9|0
1652069280000|2022-05-09 04:08:00|13924.3|13886.8|13891|13853.5|13924.3|13886.8|13891|13853.5|0
1652069310000|2022-05-09 04:08:30|13891.4|13853.9|13891.4|13853.9|13891.4|13853.9|13891.4|13853.9|0
1652069360000|2022-05-09 04:09:20|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|0
1652069370000|2022-05-09 04:09:30|13885.9|13848.4|13888|13850.5|13888|13850.5|13885.9|13848.4|0
1652069380000|2022-05-09 04:09:40|13886.6|13849.1|13886.2|13848.7|13886.6|13849.1|13886.2|13848.7|0
1652069390000|2022-05-09 04:09:50|13888|13850.5|13888|13850.5|13888|13850.5|13888|13850.5|0
1652069410000|2022-05-09 04:10:10|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|0
1652069430000|2022-05-09 04:10:30|13882.9|13845.4|13882.9|13845.4|13882.9|13845.4|13882.9|13845.4|0
1652069450000|2022-05-09 04:10:50|13883.3|13845.8|13883.3|13845.8|13883.3|13845.8|13883.3|13845.8|1
1652069510000|2022-05-09 04:11:50|13882.9|13845.4|13885.1|13847.6|13885.1|13847.6|13882.9|13845.4|0
1652069540000|2022-05-09 04:12:20|13884.7|13847.2|13884.7|13847.2|13885.1|13847.6|13884.4|13846.9|2
1652069550000|2022-05-09 04:12:30|13884.3|13846.8|13873.9|13836.4|13884.7|13847.2|13873.9|13836.4|2
1652069570000|2022-05-09 04:12:50|13868.1|13830.6|13903.1|13865.6|13903.1|13865.6|13868.1|13830.6|2
1652069590000|2022-05-09 04:13:10|13892.2|13854.7|13892.2|13854.7|13892.2|13854.7|13892.2|13854.7|1
1652069600000|2022-05-09 04:13:20|13892.6|13855.1|13892.9|13855.4|13892.9|13855.4|13892.6|13855.1|0
1652069610000|2022-05-09 04:13:30|13892.6|13855.1|13891.9|13854.4|13892.6|13855.1|13891.9|13854.4|1
1652069620000|2022-05-09 04:13:40|13891.8|13854.3|13891.8|13854.3|13891.8|13854.3|13891.8|13854.3|0
1652069630000|2022-05-09 04:13:50|13891.5|13854|13891.5|13854|13891.5|13854|13891.5|13854|0
1652069640000|2022-05-09 04:14:00|13889.3|13851.8|13889.3|13851.8|13889.3|13851.8|13889.3|13851.8|0
1652069650000|2022-05-09 04:14:10|13888.9|13851.4|13888.9|13851.4|13888.9|13851.4|13888.9|13851.4|0
1652069670000|2022-05-09 04:14:30|13888.6|13851.1|13888.2|13850.7|13888.6|13851.1|13888.2|13850.7|0
1652069680000|2022-05-09 04:14:40|13887.5|13850|13887.1|13849.6|13887.5|13850|13887.1|13849.6|0
1652069830000|2022-05-09 04:17:10|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|0
1652069840000|2022-05-09 04:17:20|||||||||1
1652069910000|2022-05-09 04:18:30|13887.5|13850|13887.5|13850|13887.5|13850|13887.5|13850|0
1652069940000|2022-05-09 04:19:00|13887|13849.5|13887|13849.5|13887|13849.5|13887|13849.5|0
1652069970000|2022-05-09 04:19:30|13887.2|13849.7|13887.2|13849.7|13887.2|13849.7|13887.2|13849.7|0
1652070010000|2022-05-09 04:20:10|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|0
1652070120000|2022-05-09 04:22:00|13886.3|13848.8|13886.3|13848.8|13886.3|13848.8|13886.3|13848.8|0
1652070140000|2022-05-09 04:22:20|13886|13848.5|13886|13848.5|13886|13848.5|13886|13848.5|1
1652070150000|2022-05-09 04:22:30|||||||||1
1652070160000|2022-05-09 04:22:40|13887.8|13850.3|13887.8|13850.3|13887.8|13850.3|13887.8|13850.3|0
1652070170000|2022-05-09 04:22:50|13889.2|13851.7|13883.1|13845.6|13889.2|13851.7|13883.1|13845.6|0
1652070190000|2022-05-09 04:23:10|||||||||1
1652070200000|2022-05-09 04:23:20|13879.5|13842|13879.5|13842|13879.5|13842|13879.5|13842|2
1652070220000|2022-05-09 04:23:40|13879.4|13841.9|13879.4|13841.9|13879.4|13841.9|13879.4|13841.9|0
1652070350000|2022-05-09 04:25:50|13879|13841.5|13877.4|13839.9|13879|13841.5|13877.4|13839.9|0
1652070360000|2022-05-09 04:26:00|13877|13839.5|13877|13839.5|13877|13839.5|13877|13839.5|0
1652070380000|2022-05-09 04:26:20|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|0
1652070410000|2022-05-09 04:26:50|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|0
1652070430000|2022-05-09 04:27:10|13880.2|13842.7|13880.2|13842.7|13880.2|13842.7|13879.9|13842.4|0
1652070450000|2022-05-09 04:27:30|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|13880.6|13843.1|0
1652070490000|2022-05-09 04:28:10|13878.4|13840.9|13878.4|13840.9|13878.4|13840.9|13878.4|13840.9|0
1652070510000|2022-05-09 04:28:30|13878.7|13841.2|13878.4|13840.9|13878.7|13841.2|13878.4|13840.9|0
1652070540000|2022-05-09 04:29:00|13871.2|13833.7|13871.9|13834.4|13871.9|13834.4|13870.8|13833.3|0
1652070560000|2022-05-09 04:29:20|13873.3|13835.8|13872.6|13835.1|13873.7|13836.2|13872.6|13835.1|1
1652070570000|2022-05-09 04:29:30|13872.2|13834.7|13870.9|13833.4|13873.3|13835.8|13870.9|13833.4|0
1652070580000|2022-05-09 04:29:40|13870.5|13833|13866.7|13829.2|13872.9|13835.4|13866.7|13829.2|0
1652070590000|2022-05-09 04:29:50|13871.1|13833.6|13864.2|13826.7|13871.1|13833.6|13864.2|13826.7|0
1652070600000|2022-05-09 04:30:00|13871.1|13833.6|13870.4|13832.9|13871.1|13833.6|13870.4|13832.9|0
1652070610000|2022-05-09 04:30:10|13871.2|13833.7|13864|13826.5|13871.2|13833.7|13859.3|13821.8|0
1652070620000|2022-05-09 04:30:20|13863.6|13826.1|13863.6|13826.1|13863.6|13826.1|13863.6|13826.1|0
1652070630000|2022-05-09 04:30:30|13863.3|13825.8|13863.3|13825.8|13863.3|13825.8|13863.3|13825.8|0
1652070690000|2022-05-09 04:31:30|13863.7|13826.2|13863.3|13825.8|13863.7|13826.2|13863.3|13825.8|0
1652070700000|2022-05-09 04:31:40|13863.7|13826.2|13859.3|13821.8|13863.7|13826.2|13859.3|13821.8|0
1652070710000|2022-05-09 04:31:50|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859|13821.5|0
1652070720000|2022-05-09 04:32:00|13859.3|13821.8|13859.7|13822.2|13859.7|13822.2|13856.4|13818.9|0
1652070730000|2022-05-09 04:32:10|13859.3|13821.8|13848.1|13810.6|13859.3|13821.8|13848.1|13810.6|0
1652070750000|2022-05-09 04:32:30|13847.8|13810.3|13847.8|13810.3|13847.8|13810.3|13847.8|13810.3|0
1652070760000|2022-05-09 04:32:40|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|13849.9|13812.4|0
1652070790000|2022-05-09 04:33:10|13849.6|13812.1|13849.6|13812.1|13849.6|13812.1|13849.6|13812.1|0
1652070810000|2022-05-09 04:33:30|13843.4|13805.9|13843.4|13805.9|13843.4|13805.9|13843.4|13805.9|0
1652070820000|2022-05-09 04:33:40|13842.7|13805.2|13843.4|13805.9|13843.4|13805.9|13842.7|13805.2|0
1652070830000|2022-05-09 04:33:50|13842.7|13805.2|13843|13805.5|13843.4|13805.9|13842.7|13805.2|0
1652070840000|2022-05-09 04:34:00|13843.4|13805.9|13843|13805.5|13843.4|13805.9|13843|13805.5|0
1652070900000|2022-05-09 04:35:00|13835.1|13797.6|13835.1|13797.6|13835.1|13797.6|13835.1|13797.6|0
1652070920000|2022-05-09 04:35:20|13834.7|13797.2|13834.7|13797.2|13834.7|13797.2|13834.7|13797.2|0
1652070950000|2022-05-09 04:35:50|13843.4|13805.9|13844.1|13806.6|13844.1|13806.6|13843.4|13805.9|1
1652070960000|2022-05-09 04:36:00|13843.4|13805.9|13843.7|13806.2|13843.7|13806.2|13843.4|13805.9|1
1652071010000|2022-05-09 04:36:50|13844.8|13807.3|13844.8|13807.3|13844.8|13807.3|13844.8|13807.3|0
1652071020000|2022-05-09 04:37:00|13844.4|13806.9|13845.1|13807.6|13845.1|13807.6|13844.4|13806.9|0
1652071030000|2022-05-09 04:37:10|13852|13814.5|13861.9|13824.4|13861.9|13824.4|13852|13814.5|3
1652071040000|2022-05-09 04:37:20|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|0
1652071050000|2022-05-09 04:37:30|13863|13825.5|13863.3|13825.8|13863.3|13825.8|13863|13825.5|0
1652071060000|2022-05-09 04:37:40|13863.7|13826.2|13863.3|13825.8|13863.7|13826.2|13863.3|13825.8|1
1652071070000|2022-05-09 04:37:50|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|0
1652071080000|2022-05-09 04:38:00|13863.3|13825.8|13864|13826.5|13864|13826.5|13863.3|13825.8|0
1652071090000|2022-05-09 04:38:10|13857.9|13820.4|13853.9|13816.4|13857.9|13820.4|13853.9|13816.4|0
1652071100000|2022-05-09 04:38:20|13853.2|13815.7|13853.6|13816.1|13853.6|13816.1|13853.2|13815.7|0
1652071110000|2022-05-09 04:38:30|13853.5|13816|13853.5|13816|13853.5|13816|13853.5|13816|0
1652071150000|2022-05-09 04:39:10|13855.3|13817.8|13855.3|13817.8|13855.3|13817.8|13855.3|13817.8|0
1652071190000|2022-05-09 04:39:50|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|13857.1|13819.6|0
1652071200000|2022-05-09 04:40:00|13851.7|13814.2|13851.7|13814.2|13851.7|13814.2|13851.7|13814.2|0
1652071210000|2022-05-09 04:40:10|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|13851.3|13813.8|0
1652071290000|2022-05-09 04:41:30|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|13846.3|13808.8|0
1652071300000|2022-05-09 04:41:40|13845.9|13808.4|13845.9|13808.4|13845.9|13808.4|13845.9|13808.4|0
1652071320000|2022-05-09 04:42:00|13845.5|13808|13861.4|13823.9|13861.4|13823.9|13836.4|13806.6|2
1652071330000|2022-05-09 04:42:10|13860.7|13823.2|13859.4|13821.9|13860.8|13823.3|13859|13821.5|3
1652071340000|2022-05-09 04:42:20|13859|13821.5|13855.4|13817.9|13859|13821.5|13854.7|13817.2|0
1652071350000|2022-05-09 04:42:30|13854.7|13817.2|13852.1|13814.6|13854.7|13817.2|13850.3|13812.8|0
1652071360000|2022-05-09 04:42:40|13851.8|13814.3|13855.4|13817.9|13855.4|13817.9|13851.8|13814.3|0
1652071370000|2022-05-09 04:42:50|13855|13817.5|13855.4|13817.9|13855.4|13817.9|13853.6|13816.1|0
1652071380000|2022-05-09 04:43:00|13855|13817.5|13853.9|13816.4|13855|13817.5|13852.9|13815.4|0
1652071390000|2022-05-09 04:43:10|13853.6|13816.1|13853.2|13815.7|13855.7|13818.2|13852.9|13815.4|0
1652071400000|2022-05-09 04:43:20|13855.7|13818.2|13854.3|13816.8|13855.7|13818.2|13853.2|13815.7|0
1652071410000|2022-05-09 04:43:30|13853.9|13816.4|13854.3|13816.8|13854.3|13816.8|13853.2|13815.7|0
1652071430000|2022-05-09 04:43:50|13853.9|13816.4|13854.3|13816.8|13854.3|13816.8|13853.2|13815.7|0
1652071450000|2022-05-09 04:44:10|13858.2|13820.7|13857.9|13820.4|13858.2|13820.7|13857.9|13820.4|1
1652071460000|2022-05-09 04:44:20|13857.5|13820|13857.5|13820|13857.5|13820|13857.2|13819.7|0
1652071470000|2022-05-09 04:44:30|13857.2|13819.7|13859|13821.5|13860|13822.5|13857.2|13819.7|0
1652071490000|2022-05-09 04:44:50|13859.3|13821.8|13856.1|13818.6|13860|13822.5|13856.1|13818.6|0
1652071540000|2022-05-09 04:45:40|13856|13818.5|13856|13818.5|13856|13818.5|13856|13818.5|0
1652071550000|2022-05-09 04:45:50|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|0
1652071560000|2022-05-09 04:46:00|13859.6|13822.1|13859.6|13822.1|13859.6|13822.1|13859.6|13822.1|0
1652071630000|2022-05-09 04:47:10|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|1
1652071660000|2022-05-09 04:47:40|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|0
1652071730000|2022-05-09 04:48:50|13860.1|13822.6|13860.1|13822.6|13860.1|13822.6|13860.1|13822.6|0
1652071780000|2022-05-09 04:49:40|13860.8|13823.3|13861.9|13824.4|13861.9|13824.4|13860.8|13823.3|0
1652071830000|2022-05-09 04:50:30|13861.8|13824.3|13861.8|13824.3|13861.8|13824.3|13861.8|13824.3|0
1652072040000|2022-05-09 04:54:00|13862.5|13825|13865|13827.5|13865|13827.5|13862.5|13825|2
1652072060000|2022-05-09 04:54:20|13864.6|13827.1|13865.7|13828.2|13866.1|13828.6|13864.6|13827.1|1
1652072070000|2022-05-09 04:54:30|13863.9|13826.4|13864.3|13826.8|13864.3|13826.8|13863.9|13826.4|1
1652072080000|2022-05-09 04:54:40|13867.2|13829.7|13867.9|13830.4|13867.9|13830.4|13867.2|13829.7|0
1652072190000|2022-05-09 04:56:30|13867.8|13830.3|13867.8|13830.3|13867.8|13830.3|13867.8|13830.3|0
1652072250000|2022-05-09 04:57:30|13868.2|13830.7|13868.2|13830.7|13868.2|13830.7|13868.2|13830.7|1
1652072280000|2022-05-09 04:58:00|13868|13830.5|13868|13830.5|13868|13830.5|13868|13830.5|0
1652072290000|2022-05-09 04:58:10|13869.1|13831.6|13869.1|13831.6|13869.1|13831.6|13869.1|13831.6|1
1652072300000|2022-05-09 04:58:20|13868.7|13831.2|13870.2|13832.7|13870.5|13833|13868.7|13831.2|1
1652072310000|2022-05-09 04:58:30|13863|13825.5|13863|13825.5|13863|13825.5|13863|13825.5|0
1652072320000|2022-05-09 04:58:40|13864|13826.5|13864.2|13826.7|13864.2|13826.7|13864|13826.5|1
1652072330000|2022-05-09 04:58:50|13870.7|13833.2|13861.3|13823.8|13870.7|13833.2|13861.3|13823.8|1
1652072340000|2022-05-09 04:59:00|13860.2|13822.7|13860.6|13823.1|13860.6|13823.1|13860.2|13822.7|1
1652072390000|2022-05-09 04:59:50|13860.2|13822.7|13859.8|13822.3|13860.2|13822.7|13859.8|13822.3|0
1652072400000|2022-05-09 05:00:00|13860.5|13823|13860.5|13823|13860.5|13823|13860.5|13823|0
1652072440000|2022-05-09 05:00:40|13860.2|13822.7|13859.8|13822.3|13860.5|13823|13859.8|13822.3|0
1652072450000|2022-05-09 05:00:50|13860.5|13823|13860.5|13823|13860.5|13823|13860.5|13823|0
1652072460000|2022-05-09 05:01:00|13860.9|13823.4|13861.2|13823.7|13861.2|13823.7|13860.9|13823.4|0
1652072470000|2022-05-09 05:01:10|13860.5|13823|13862.3|13824.8|13862.3|13824.8|13860.5|13823|0
1652072500000|2022-05-09 05:01:40|13862.7|13825.2|13863|13825.5|13863|13825.5|13862.7|13825.2|0
1652072510000|2022-05-09 05:01:50|13862.3|13824.8|13862.3|13824.8|13862.3|13824.8|13862.3|13824.8|0
1652072670000|2022-05-09 05:04:30|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|13862.2|13824.7|0
1652072790000|2022-05-09 05:06:30|13862.6|13825.1|13862.6|13825.1|13862.6|13825.1|13862.6|13825.1|1
1652072820000|2022-05-09 05:07:00|13862.5|13825|13862.5|13825|13862.5|13825|13862.5|13825|0
1652072920000|2022-05-09 05:08:40|13863.8|13826.3|13864.1|13826.6|13864.1|13826.6|13863.8|13826.3|0
1652072930000|2022-05-09 05:08:50|13863.8|13826.3|13859.6|13822.1|13863.8|13826.3|13859.6|13822.1|0
1652072940000|2022-05-09 05:09:00|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|13859.8|13822.3|0
1652072960000|2022-05-09 05:09:20|13859.4|13821.9|13858|13820.5|13859.4|13821.9|13858|13820.5|0
1652072970000|2022-05-09 05:09:30|13857.6|13820.1|13856.9|13819.4|13857.6|13820.1|13856.9|13819.4|0
1652073070000|2022-05-09 05:11:10|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|13856.8|13819.3|0
1652073330000|2022-05-09 05:15:30|13856.7|13819.2|13856.7|13819.2|13856.7|13819.2|13856.7|13819.2|0
1652073450000|2022-05-09 05:17:30|13858.5|13821|13858.5|13821|13858.5|13821|13858.5|13821|0
1652073460000|2022-05-09 05:17:40|13858.6|13821.1|13858.6|13821.1|13858.6|13821.1|13858.6|13821.1|0
1652073720000|2022-05-09 05:22:00|13858.5|13821|13858.5|13821|13858.5|13821|13858.5|13821|0
1652073750000|2022-05-09 05:22:30|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|0
1652073760000|2022-05-09 05:22:40|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|0
1652073960000|2022-05-09 05:26:00|13858.5|13821|13858.5|13821|13858.5|13821|13858.5|13821|1
1652073970000|2022-05-09 05:26:10|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|13858.4|13820.9|0
1652074140000|2022-05-09 05:29:00|13854.8|13817.3|13854.8|13817.3|13854.8|13817.3|13854.8|13817.3|0
1652074170000|2022-05-09 05:29:30|||||||||2
1652074200000|2022-05-09 05:30:00|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|13854.9|13817.4|0
1652074220000|2022-05-09 05:30:20|13856.3|13818.8|13856.3|13818.8|13856.3|13818.8|13856.3|13818.8|0
1652074270000|2022-05-09 05:31:10|13855.9|13818.4|13855.9|13818.4|13856.3|13818.8|13855.9|13818.4|0
1652074280000|2022-05-09 05:31:20|13856.3|13818.8|13856.3|13818.8|13856.3|13818.8|13855.9|13818.4|0
1652074290000|2022-05-09 05:31:30|13855.9|13818.4|13857.7|13820.2|13857.7|13820.2|13855.9|13818.4|0
1652074540000|2022-05-09 05:35:40|13857.6|13820.1|13857.6|13820.1|13857.6|13820.1|13857.6|13820.1|0
1652074650000|2022-05-09 05:37:30|13859|13821.5|13859|13821.5|13859|13821.5|13859|13821.5|0
1652074660000|2022-05-09 05:37:40|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|13859.3|13821.8|0
1652074680000|2022-05-09 05:38:00|13859.5|13822|13859.5|13822|13859.5|13822|13859.5|13822|0
1652074750000|2022-05-09 05:39:10|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|13859.7|13822.2|0
1652074770000|2022-05-09 05:39:30|13859.8|13822.3|13860.4|13822.9|13860.4|13822.9|13859.8|13822.3|0
1652074780000|2022-05-09 05:39:40|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|0
1652074800000|2022-05-09 05:40:00|13860.8|13823.3|13860.8|13823.3|13860.8|13823.3|13860.8|13823.3|0
1652074810000|2022-05-09 05:40:10|13861|13823.5|13861|13823.5|13861|13823.5|13861|13823.5|0
1652074830000|2022-05-09 05:40:30|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|0
1652074840000|2022-05-09 05:40:40|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|0
1652074870000|2022-05-09 05:41:10|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|0
1652074950000|2022-05-09 05:42:30|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|13861.2|13823.7|0
1652074960000|2022-05-09 05:42:40|13853.9|13828.9|13853.2|13828.2|13854.6|13829.6|13853.2|13828.2|1
1652074990000|2022-05-09 05:43:10|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|0
1652075010000|2022-05-09 05:43:30|13852|13827|13852|13827|13852|13827|13852|13827|0
1652075020000|2022-05-09 05:43:40|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|13852.2|13827.2|0
1652075040000|2022-05-09 05:44:00|13852.5|13827.5|13852.5|13827.5|13852.5|13827.5|13852.5|13827.5|0
1652075130000|2022-05-09 05:45:30|13852.6|13827.6|13852.6|13827.6|13852.6|13827.6|13852.6|13827.6|0
1652075230000|2022-05-09 05:47:10|13852.2|13827.2|13852.4|13827.4|13852.4|13827.4|13852.2|13827.2|2
1652075260000|2022-05-09 05:47:40|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|0
1652075340000|2022-05-09 05:49:00|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|0
1652075370000|2022-05-09 05:49:30|||||||||1
1652075380000|2022-05-09 05:49:40|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|13852.9|13827.9|0
1652075390000|2022-05-09 05:49:50|13858.7|13821.2|13858.7|13821.2|13858.7|13821.2|13858.7|13821.2|1
1652075420000|2022-05-09 05:50:20|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|0
1652075570000|2022-05-09 05:52:50|||||||||1
1652075680000|2022-05-09 05:54:40|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|13852.7|13827.7|0
1652075770000|2022-05-09 05:56:10|13853.1|13828.1|13852.7|13827.7|13853.1|13828.1|13852.7|13827.7|0
1652075800000|2022-05-09 05:56:40|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|0
1652075810000|2022-05-09 05:56:50|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|1
1652075820000|2022-05-09 05:57:00|13864.2|13839.2|13870.1|13832.6|13870.1|13839.2|13864.2|13832.6|0
1652075830000|2022-05-09 05:57:10|13862.4|13837.4|13862.1|13837.1|13862.4|13837.4|13862.1|13837.1|0
1652075840000|2022-05-09 05:57:20|13857.1|13842.1|13856.7|13841.7|13857.1|13842.1|13856.7|13841.7|1
1652075860000|2022-05-09 05:57:40|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|0
1652075890000|2022-05-09 05:58:10|13858.1|13843.1|13857.8|13842.8|13858.1|13843.1|13857.8|13842.8|1
1652075920000|2022-05-09 05:58:40|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|0
1652075930000|2022-05-09 05:58:50|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|1
1652076030000|2022-05-09 06:00:30|13855.5|13840.5|13855.5|13840.5|13855.5|13840.5|13855.5|13840.5|0
1652076110000|2022-05-09 06:01:50|13855.4|13840.4|13861.2|13823.7|13861.2|13840.4|13855.4|13823.4|5
1652076120000|2022-05-09 06:02:00|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|13860.9|13823.4|0
1652076130000|2022-05-09 06:02:10|13861.3|13823.8|13849.8|13824.8|13865.3|13841.6|13845.5|13823.8|0
1652076140000|2022-05-09 06:02:20|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|0
1652076150000|2022-05-09 06:02:30|13840.1|13825.1|13838.6|13823.6|13840.1|13825.1|13838.6|13823.6|6
1652076160000|2022-05-09 06:02:40|13838.5|13823.5|13840.3|13825.3|13842.9|13827.9|13838.5|13823.5|2
1652076170000|2022-05-09 06:02:50|13839.9|13824.9|13840.7|13825.7|13840.7|13825.7|13838.5|13823.5|7
1652076180000|2022-05-09 06:03:00|13843.2|13828.2|13849.5|13834.5|13849.9|13834.9|13843.2|13828.2|5
1652076190000|2022-05-09 06:03:10|13848.1|13833.1|13850.2|13835.2|13850.2|13835.2|13847.7|13832.7|2
1652076200000|2022-05-09 06:03:20|13850.4|13835.4|13873.1|13835.6|13874.2|13836.7|13850.4|13832.1|1
1652076210000|2022-05-09 06:03:30|13873.5|13836|13860.8|13845.8|13874.7|13845.9|13856.2|13836|2
1652076220000|2022-05-09 06:03:40|13861.2|13846.2|13864|13839|13864|13846.2|13853.3|13838.3|3
1652076230000|2022-05-09 06:03:50|13860.1|13845.1|13850.4|13835.4|13864.6|13845.1|13850.4|13835.4|2
1652076240000|2022-05-09 06:04:00|13850.6|13835.6|13865.1|13840.1|13865.1|13840.1|13850.6|13835.6|1
1652076250000|2022-05-09 06:04:10|13862.1|13837.1|13864.7|13839.7|13864.7|13839.7|13862.1|13837.1|0
1652076260000|2022-05-09 06:04:20|13860.1|13845.1|13864.2|13839.2|13865.6|13845.1|13850.7|13835.7|5
1652076270000|2022-05-09 06:04:30|13865.3|13840.3|13864.8|13839.8|13865.3|13840.3|13864.8|13839.8|2
1652076280000|2022-05-09 06:04:40|13864.6|13839.6|13864.8|13839.8|13864.8|13839.8|13850.1|13835.1|1
1652076290000|2022-05-09 06:04:50|13850.5|13835.5|13864.9|13839.9|13864.9|13839.9|13850.5|13835.5|0
1652076300000|2022-05-09 06:05:00|13862|13837|13862|13837|13862|13837|13862|13837|0
1652076310000|2022-05-09 06:05:10|13864.8|13839.8|13864.3|13839.3|13865.4|13840.4|13864.3|13839.3|4
1652076320000|2022-05-09 06:05:20|13862.2|13837.2|13857.9|13842.9|13862.2|13842.9|13857.9|13837.2|0
1652076340000|2022-05-09 06:05:40|13857.2|13842.2|13860.7|13835.7|13860.7|13842.2|13850.3|13835.3|1
1652076360000|2022-05-09 06:06:00|13861.4|13836.4|13862.2|13837.2|13862.2|13837.2|13861.4|13836.4|0
1652076370000|2022-05-09 06:06:10|13857.5|13842.5|13857.5|13842.5|13857.5|13842.5|13857.5|13842.5|0
1652076390000|2022-05-09 06:06:30|13857.9|13842.9|13858.2|13843.2|13858.9|13843.9|13857.9|13842.9|2
1652076400000|2022-05-09 06:06:40|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|13858.3|13843.3|1
1652076410000|2022-05-09 06:06:50|13858.2|13843.2|13864.8|13839.8|13864.8|13843.2|13858.2|13839.8|1
1652076420000|2022-05-09 06:07:00|13864.6|13839.6|13864.1|13839.1|13864.6|13839.6|13864.1|13839.1|2
1652076440000|2022-05-09 06:07:20|13864|13839|13846.4|13831.4|13864|13839|13846|13831|8
1652076460000|2022-05-09 06:07:40|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1652076540000|2022-05-09 06:09:00|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|2
1652076560000|2022-05-09 06:09:20|13862|13824.5|13862.4|13824.9|13862.4|13824.9|13862|13824.5|0
1652076570000|2022-05-09 06:09:30|13863.5|13826|13859|13834|13863.5|13834|13859|13826|0
1652076580000|2022-05-09 06:09:40|13855.8|13840.8|13863.5|13826|13863.5|13843.5|13855.8|13826|2
1652076600000|2022-05-09 06:10:00|13863.1|13825.6|13863.1|13825.6|13863.1|13825.6|13863.1|13825.6|0
1652076610000|2022-05-09 06:10:10|13863.5|13826|13863.5|13826|13863.5|13826|13863.5|13826|1
1652076620000|2022-05-09 06:10:20|13863.8|13826.3|13856.6|13831.6|13865|13832.6|13856.6|13826.3|0
1652076630000|2022-05-09 06:10:30|13850.9|13835.9|13843.8|13828.8|13850.9|13835.9|13843.8|13828.8|2
1652076640000|2022-05-09 06:10:40|13844.2|13829.2|13847.4|13832.4|13847.4|13832.4|13843.8|13828.8|4
1652076650000|2022-05-09 06:10:50|13857.5|13832.5|13850|13835|13857.5|13835|13849.2|13832.5|1
1652076670000|2022-05-09 06:11:10|13849.5|13834.5|13849.9|13834.9|13849.9|13834.9|13849.5|13834.5|2
1652076680000|2022-05-09 06:11:20|13849.5|13834.5|13852.7|13827.7|13853.5|13834.5|13848.8|13827.7|3
1652076690000|2022-05-09 06:11:30|13847|13832|13842.7|13827.7|13848.8|13832|13842.7|13823.4|1
1652076700000|2022-05-09 06:11:40|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|13842.3|13827.3|0
1652076710000|2022-05-09 06:11:50|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|0
1652076740000|2022-05-09 06:12:20|13841.2|13826.2|13840.8|13825.8|13841.2|13826.2|13840.8|13825.8|0
1652076760000|2022-05-09 06:12:40|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|13840.7|13825.7|0
1652076780000|2022-05-09 06:13:00|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|13840.4|13825.4|0
1652076790000|2022-05-09 06:13:10|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|13839.8|13824.8|0
1652076830000|2022-05-09 06:13:50|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|0
1652076840000|2022-05-09 06:14:00|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|13838.9|13823.9|0
1652076910000|2022-05-09 06:15:10|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|0
1652076920000|2022-05-09 06:15:20|13838.1|13823.1|13836.7|13821.7|13838.1|13823.1|13836.7|13821.7|3
1652076930000|2022-05-09 06:15:30|13838|13823|13840.3|13825.3|13840.3|13825.3|13835.6|13820.6|8
1652076940000|2022-05-09 06:15:40|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|0
1652076950000|2022-05-09 06:15:50|13841.5|13826.5|13844.5|13829.5|13848.4|13829.5|13841.5|13821.9|1
1652076960000|2022-05-09 06:16:00|13845.6|13830.6|13846.7|13831.7|13846.7|13831.7|13845.6|13830.6|0
1652076970000|2022-05-09 06:16:10|13848.1|13833.1|13851|13836|13851|13836|13848.1|13833.1|0
1652076980000|2022-05-09 06:16:20|13851.7|13836.7|13863.9|13838.9|13864.3|13839.3|13851.7|13836.7|1
1652077030000|2022-05-09 06:17:10|13867.3|13829.8|13867.3|13829.8|13867.3|13829.8|13867.3|13829.8|1
1652077040000|2022-05-09 06:17:20|13844|13829|13843.1|13828.1|13844|13829|13843.1|13828.1|8
1652077050000|2022-05-09 06:17:30|13843|13828|13843|13828|13843|13828|13843|13828|0
1652077060000|2022-05-09 06:17:40|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|0
1652077080000|2022-05-09 06:18:00|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|0
1652077090000|2022-05-09 06:18:10|13841.2|13826.2|13841.5|13826.5|13841.5|13826.5|13841.2|13826.2|2
1652077100000|2022-05-09 06:18:20|13840.8|13825.8|13840.1|13825.1|13840.8|13825.8|13840.1|13825.1|1
1652077110000|2022-05-09 06:18:30|13841.5|13826.5|13844.4|13829.4|13844.4|13829.4|13840.1|13825.1|8
1652077120000|2022-05-09 06:18:40|13840.5|13825.5|13844.1|13829.1|13844.1|13829.1|13840.5|13825.5|1
1652077130000|2022-05-09 06:18:50|13844.4|13829.4|13844.1|13829.1|13844.4|13829.4|13844.1|13829.1|2
1652077140000|2022-05-09 06:19:00|13844.7|13829.7|13844.6|13829.6|13845|13830|13841|13826|1
1652077150000|2022-05-09 06:19:10|||||||||1
1652077160000|2022-05-09 06:19:20|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|2
1652077180000|2022-05-09 06:19:40|13844.2|13829.2|13839.4|13824.4|13844.6|13829.6|13839.4|13824.4|1
1652077190000|2022-05-09 06:19:50|13842.2|13827.2|13843.8|13828.8|13843.8|13828.8|13842.2|13827.2|0
1652077200000|2022-05-09 06:20:00|13842.2|13827.2|13843.8|13828.8|13843.8|13828.8|13842.2|13827.2|1
1652077210000|2022-05-09 06:20:10|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|13842.4|13827.4|0
1652077220000|2022-05-09 06:20:20|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|0
1652077230000|2022-05-09 06:20:30|13846|13831|13846|13831|13846.1|13831.1|13846|13831|2
1652077240000|2022-05-09 06:20:40|13845.2|13830.2|13846.1|13831.1|13846.1|13831.1|13845.2|13830.2|1
1652077260000|2022-05-09 06:21:00|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|1
1652077270000|2022-05-09 06:21:10|13847.6|13832.6|13847.5|13832.5|13847.6|13832.6|13847.5|13832.5|1
1652077280000|2022-05-09 06:21:20|13846.2|13831.2|13846.2|13831.2|13846.6|13831.6|13846.2|13831.2|2
1652077290000|2022-05-09 06:21:30|13840.3|13825.3|13844.6|13829.6|13844.6|13829.6|13840.3|13825.3|1
1652077300000|2022-05-09 06:21:40|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|13845.1|13830.1|0
1652077330000|2022-05-09 06:22:10|13845|13830|13844.3|13829.3|13845|13830|13844.3|13829.3|3
1652077340000|2022-05-09 06:22:20|13844.6|13829.6|13845.5|13830.5|13845.5|13830.5|13844.6|13829.6|0
1652077350000|2022-05-09 06:22:30|13845.8|13830.8|13845.5|13830.5|13845.8|13830.8|13845.5|13830.5|2
1652077360000|2022-05-09 06:22:40|13845.3|13830.3|13845.5|13830.5|13845.5|13830.5|13844.3|13829.3|2
1652077370000|2022-05-09 06:22:50|13841.5|13826.5|13845.5|13830.5|13845.5|13830.5|13841.5|13826.5|2
1652077380000|2022-05-09 06:23:00|13840|13825|13845.5|13830.5|13845.5|13830.5|13840|13825|1
1652077400000|2022-05-09 06:23:20|||||||||1
1652077420000|2022-05-09 06:23:40|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|13845.8|13830.8|1
1652077430000|2022-05-09 06:23:50|13845.5|13830.5|13845.4|13830.4|13845.8|13830.8|13845.1|13830.1|3
1652077440000|2022-05-09 06:24:00|||||||||1
1652077470000|2022-05-09 06:24:30|13845.8|13830.8|13845.4|13830.4|13845.8|13830.8|13840.8|13825.8|2
1652077630000|2022-05-09 06:27:10|13841.4|13826.4|13842.9|13827.9|13842.9|13827.9|13839.9|13824.9|1
1652077640000|2022-05-09 06:27:20|13845.4|13830.4|13844.2|13829.2|13845.4|13830.4|13844.2|13829.2|2
1652077650000|2022-05-09 06:27:30|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652077680000|2022-05-09 06:28:00|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|0
1652077710000|2022-05-09 06:28:30|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1652077820000|2022-05-09 06:30:20|13844.5|13829.5|13844.1|13829.1|13844.5|13829.5|13844.1|13829.1|1
1652077830000|2022-05-09 06:30:30|13844.8|13829.8|13844.5|13829.5|13844.8|13829.8|13844.5|13829.5|1
1652077840000|2022-05-09 06:30:40|13849.5|13834.5|13846.3|13831.3|13849.5|13834.5|13846.3|13831.3|3
1652077850000|2022-05-09 06:30:50|13842.7|13827.7|13851|13826|13851|13832.4|13842.7|13825.6|2
1652077860000|2022-05-09 06:31:00|13843.3|13828.3|13842.6|13827.6|13845.6|13830.6|13842.6|13827.6|0
1652077870000|2022-05-09 06:31:10|13842.2|13827.2|13841.6|13826.6|13842.2|13827.2|13841.6|13826.6|0
1652077880000|2022-05-09 06:31:20|13841.1|13826.1|13841.2|13826.2|13841.2|13826.2|13841.1|13826.1|2
1652077890000|2022-05-09 06:31:30|13841.1|13826.1|13848.7|13823.7|13848.7|13826.1|13840.7|13823.7|1
1652077900000|2022-05-09 06:31:40|13848.6|13823.6|13848.1|13823.1|13848.6|13823.6|13848.1|13823.1|0
1652077920000|2022-05-09 06:32:00|13846.7|13821.7|13842.2|13827.2|13846.7|13827.2|13842.2|13821.7|0
1652077930000|2022-05-09 06:32:10|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1652077940000|2022-05-09 06:32:20|13843.3|13828.3|13845.6|13830.6|13849.4|13830.6|13842.2|13824.4|2
1652077950000|2022-05-09 06:32:30|13843.8|13828.8|13843.5|13828.5|13843.8|13828.8|13843.5|13828.5|1
1652077960000|2022-05-09 06:32:40|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|2
1652077970000|2022-05-09 06:32:50|13846|13831|13851.1|13826.1|13852.8|13831|13846|13826.1|1
1652077980000|2022-05-09 06:33:00|13850.8|13825.8|13850.1|13825.1|13850.8|13825.8|13850.1|13825.1|0
1652077990000|2022-05-09 06:33:10|13849.7|13824.7|13850.1|13825.1|13850.1|13825.1|13849.7|13824.7|0
1652078010000|2022-05-09 06:33:30|13850.3|13825.3|13850.3|13825.3|13850.3|13825.3|13850.3|13825.3|0
1652078020000|2022-05-09 06:33:40|13850.2|13825.2|13850.2|13825.2|13850.2|13825.2|13850.2|13825.2|0
1652078100000|2022-05-09 06:35:00|13858.2|13820.7|13858.2|13820.7|13858.2|13820.7|13858.2|13820.7|1
1652078110000|2022-05-09 06:35:10|13857.9|13820.4|13857.9|13820.4|13857.9|13820.4|13857.9|13820.4|1
1652078130000|2022-05-09 06:35:30|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|13857.8|13820.3|0
1652078150000|2022-05-09 06:35:50|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652078160000|2022-05-09 06:36:00|13849.5|13834.5|13854.2|13839.2|13857|13842|13849.5|13831.6|3
1652078170000|2022-05-09 06:36:10|13857|13832|13854.9|13839.9|13857|13839.9|13854.9|13832|0
1652078180000|2022-05-09 06:36:20|13856.6|13831.6|13858.8|13843.8|13858.8|13843.8|13854.1|13831.6|2
1652078190000|2022-05-09 06:36:30|13854.8|13839.8|13857.3|13832.3|13857.3|13839.8|13854.8|13832.3|1
1652078200000|2022-05-09 06:36:40|13857|13832|13858.9|13843.9|13858.9|13843.9|13854.1|13831.9|23
1652078210000|2022-05-09 06:36:50|13855.6|13840.6|13855.5|13840.5|13855.6|13840.6|13855.5|13840.5|0
1652078220000|2022-05-09 06:37:00|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|0
1652078260000|2022-05-09 06:37:40|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1652078280000|2022-05-09 06:38:00|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|0
1652078300000|2022-05-09 06:38:20|13857.9|13832.9|13857.9|13832.9|13857.9|13832.9|13857.9|13832.9|2
1652078320000|2022-05-09 06:38:40|13858.6|13833.6|13858.6|13833.6|13858.6|13833.6|13858.6|13833.6|0
1652078400000|2022-05-09 06:40:00|13858.7|13833.7|13858.7|13833.7|13858.7|13833.7|13858.7|13833.7|0
1652078500000|2022-05-09 06:41:40|13857.3|13832.3|13857.3|13832.3|13857.3|13832.3|13857.3|13832.3|0
1652078520000|2022-05-09 06:42:00|13857.7|13832.7|13857.3|13832.3|13857.7|13832.7|13857.3|13832.3|1
1652078550000|2022-05-09 06:42:30|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|13858.5|13833.5|0
1652078570000|2022-05-09 06:42:50|13859.2|13834.2|13855|13840|13859.2|13840|13855|13834.2|0
1652078600000|2022-05-09 06:43:20|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652078610000|2022-05-09 06:43:30|13856|13841|13856|13841|13856|13841|13856|13841|0
1652078620000|2022-05-09 06:43:40|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|0
1652078630000|2022-05-09 06:43:50|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|0
1652078650000|2022-05-09 06:44:10|13857|13842|13857|13842|13857|13842|13857|13842|0
1652078680000|2022-05-09 06:44:40|13857.4|13842.4|13859.9|13844.9|13860.3|13845.3|13857.4|13842.4|6
1652078690000|2022-05-09 06:44:50|13854.7|13839.7|13854.7|13839.7|13859.9|13844.9|13854.7|13839.7|3
1652078700000|2022-05-09 06:45:00|13854|13839|13854.7|13839.7|13854.7|13839.7|13854|13839|1
1652078730000|2022-05-09 06:45:30|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|0
1652078750000|2022-05-09 06:45:50|13854|13839|13854|13839|13854|13839|13854|13839|0
1652078760000|2022-05-09 06:46:00|13851|13836|13851|13836|13851|13836|13851|13836|0
1652078780000|2022-05-09 06:46:20|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652078790000|2022-05-09 06:46:30|13853|13838|13855.3|13840.3|13855.5|13840.5|13853|13838|1
1652078800000|2022-05-09 06:46:40|13856|13841|13856|13841|13856|13841|13856|13841|0
1652078880000|2022-05-09 06:48:00|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|0
1652078970000|2022-05-09 06:49:30|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|13856.4|13841.4|0
1652079020000|2022-05-09 06:50:20|13857.1|13842.1|13857.1|13842.1|13857.1|13842.1|13857.1|13842.1|0
1652079120000|2022-05-09 06:52:00|13857.8|13842.8|13856.4|13841.4|13857.8|13842.8|13856.4|13841.4|1
1652079190000|2022-05-09 06:53:10|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|13856.3|13841.3|0
1652079280000|2022-05-09 06:54:40|||||||||3
1652079310000|2022-05-09 06:55:10|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|2
1652079360000|2022-05-09 06:56:00|13856|13841|13856.7|13841.7|13856.7|13841.7|13856|13841|0
1652079370000|2022-05-09 06:56:10|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1652079380000|2022-05-09 06:56:20|13856.1|13841.1|13855.4|13840.4|13856.1|13841.1|13855.4|13840.4|0
1652079400000|2022-05-09 06:56:40|13855|13840|13853.6|13838.6|13855|13840|13853.6|13838.6|0
1652079460000|2022-05-09 06:57:40|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|0
1652079490000|2022-05-09 06:58:10|13852|13837|13854.6|13839.6|13854.6|13839.6|13851.9|13836.9|2
1652079520000|2022-05-09 06:58:40|13854.5|13839.5|13854.5|13839.5|13854.5|13839.5|13854.5|13839.5|0
1652079580000|2022-05-09 06:59:40|13857|13832|13857|13832|13857|13832|13857|13832|1
1652079600000|2022-05-09 07:00:00|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|1
1652079630000|2022-05-09 07:00:30|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|0
1652079660000|2022-05-09 07:01:00|13849.2|13834.2|13850.1|13835.1|13851.2|13836.2|13847.8|13832.8|2
1652079670000|2022-05-09 07:01:10|13848.3|13833.3|13849.3|13824.3|13849.3|13833.3|13848.3|13824.3|4
1652079680000|2022-05-09 07:01:20|13850.4|13825.4|13850.4|13825.4|13850.4|13825.4|13850.4|13825.4|0
1652079690000|2022-05-09 07:01:30|13850.2|13825.2|13869.3|13831.8|13880.5|13854.3|13850.2|13825.2|24
1652079720000|2022-05-09 07:02:00|13869.2|13831.7|13868.5|13831|13869.2|13831.7|13868.5|13831|0
1652079730000|2022-05-09 07:02:10|13868.6|13831.1|13868.6|13831.1|13868.6|13831.1|13868.6|13831.1|0
1652079740000|2022-05-09 07:02:20|13879.1|13841.6|13879.1|13841.6|13879.1|13841.6|13879.1|13841.6|23
1652079760000|2022-05-09 07:02:40|13879|13841.5|13878.3|13840.8|13879|13841.5|13878.3|13840.8|0
1652079780000|2022-05-09 07:03:00|13881.9|13844.4|13881.9|13844.4|13881.9|13844.4|13881.9|13844.4|0
1652079790000|2022-05-09 07:03:10|13881.2|13843.7|13878|13840.5|13881.2|13843.7|13878|13840.5|0
1652079800000|2022-05-09 07:03:20|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|0
1652079810000|2022-05-09 07:03:30|||||||||1
1652079890000|2022-05-09 07:04:50|||||||||1
1652079920000|2022-05-09 07:05:20|13885.8|13848.3|13886.5|13849|13886.5|13849|13885.8|13848.3|1
1652079940000|2022-05-09 07:05:40|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|13886.4|13848.9|0
1652079970000|2022-05-09 07:06:10|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|13887.4|13849.9|0
1652080020000|2022-05-09 07:07:00|13887.3|13849.8|13887.3|13849.8|13887.3|13849.8|13887.3|13849.8|0
1652080030000|2022-05-09 07:07:10|13877.3|13839.8|13878|13840.5|13878|13840.5|13877.3|13839.8|2
1652080040000|2022-05-09 07:07:20|13877.3|13839.8|13877.3|13839.8|13877.3|13839.8|13877.3|13839.8|0
1652080060000|2022-05-09 07:07:40|13876.5|13839|13876.5|13839|13876.5|13839|13876.5|13839|0
1652080070000|2022-05-09 07:07:50|13878.3|13840.8|13878.3|13840.8|13878.3|13840.8|13878.3|13840.8|0
1652080090000|2022-05-09 07:08:10|13877.6|13840.1|13877.1|13852.1|13877.6|13852.1|13877.1|13840.1|0
1652080110000|2022-05-09 07:08:30|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|13874.3|13859.3|0
1652080140000|2022-05-09 07:09:00|13877.3|13862.3|13877.3|13862.3|13877.3|13862.3|13877.3|13862.3|0
1652080150000|2022-05-09 07:09:10|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|0
1652080160000|2022-05-09 07:09:20|13878.9|13863.9|13888.6|13873.6|13888.6|13873.6|13878.9|13863.9|1
1652080170000|2022-05-09 07:09:30|13896.2|13871.2|13895.1|13870.1|13898.1|13871.2|13895.1|13858.4|0
1652080180000|2022-05-09 07:09:40|13894.2|13869.2|13898.4|13883.4|13898.4|13883.4|13888.1|13868.8|25
1652080190000|2022-05-09 07:09:50|13902.6|13887.6|13914.6|13899.6|13920.4|13899.6|13901.2|13886.2|1
1652080200000|2022-05-09 07:10:00|13914.1|13899.1|13918.5|13881|13931.3|13899.1|13913.9|13881|1
1652080210000|2022-05-09 07:10:10|13922.7|13897.7|13914.3|13899.3|13922.7|13901.6|13914.3|13897.7|0
1652080230000|2022-05-09 07:10:30|13914.5|13899.5|13922.4|13907.4|13922.4|13907.4|13914.5|13899.5|1
1652080240000|2022-05-09 07:10:40|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|0
1652080250000|2022-05-09 07:10:50|13922.9|13885.4|13922.9|13885.4|13922.9|13885.4|13922.9|13885.4|0
1652080260000|2022-05-09 07:11:00|13919.3|13881.8|13906.7|13869.2|13919.3|13881.8|13906.7|13869.2|0
1652080270000|2022-05-09 07:11:10|13904.6|13867.1|13902|13864.5|13904.6|13867.1|13902|13864.5|1
1652080280000|2022-05-09 07:11:20|13901.2|13863.7|13922.8|13897.8|13922.8|13897.8|13900.9|13863.4|3
1652080290000|2022-05-09 07:11:30|13922.9|13897.9|13922.9|13897.9|13922.9|13897.9|13922.9|13897.9|0
1652080300000|2022-05-09 07:11:40|13923.7|13898.7|13923.7|13898.7|13923.7|13898.7|13923.4|13898.4|6
1652080320000|2022-05-09 07:12:00|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|0
1652080330000|2022-05-09 07:12:10|13923.2|13898.2|13928.8|13903.8|13928.8|13903.8|13922.5|13897.5|4
1652080340000|2022-05-09 07:12:20|13928.5|13903.5|13922.5|13897.5|13928.5|13903.5|13922.5|13897.5|0
1652080350000|2022-05-09 07:12:30|13916|13901|13919.6|13904.6|13922.5|13907.5|13916|13901|0
1652080360000|2022-05-09 07:12:40|13913.5|13898.5|13913.8|13898.8|13913.8|13898.8|13913.5|13898.5|5
1652080370000|2022-05-09 07:12:50|13913.4|13898.4|13913.4|13898.4|13913.8|13898.8|13912.3|13897.3|0
1652080420000|2022-05-09 07:13:40|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|13913.7|13898.7|1
1652080430000|2022-05-09 07:13:50|13923.1|13898.1|13923.1|13898.1|13923.1|13898.1|13923.1|13898.1|8
1652080440000|2022-05-09 07:14:00|13915.9|13900.9|13914.3|13899.3|13919.1|13904.1|13914.3|13899.3|18
1652080450000|2022-05-09 07:14:10|13934.2|13909.2|13934.2|13909.2|13934.2|13909.2|13934.2|13909.2|12
1652080460000|2022-05-09 07:14:20|13936.8|13899.3|13948.4|13910.9|13948.4|13910.9|13936.8|13899.3|20
1652080470000|2022-05-09 07:14:30|13946|13908.5|13946|13908.5|13946|13908.5|13946|13908.5|0
1652080480000|2022-05-09 07:14:40|13944.9|13907.4|13944.9|13907.4|13944.9|13907.4|13944.9|13907.4|0
1652080490000|2022-05-09 07:14:50|13940.6|13903.1|13941|13903.5|13941|13903.5|13940.6|13903.1|0
1652080500000|2022-05-09 07:15:00|13941.2|13903.7|13908.9|13871.4|13941.2|13903.7|13908.9|13871.4|52
1652080510000|2022-05-09 07:15:10|13911.1|13873.6|13919.4|13881.9|13920.3|13882.8|13911.1|13873.6|2
1652080520000|2022-05-09 07:15:20|13919.1|13881.6|13919.1|13881.6|13919.1|13881.6|13919.1|13881.6|0
1652080530000|2022-05-09 07:15:30|13915.3|13877.8|13915.7|13878.2|13915.7|13878.2|13915.3|13877.8|1
1652080540000|2022-05-09 07:15:40|13915.5|13878|13915.5|13878|13915.5|13878|13915.5|13878|0
1652080550000|2022-05-09 07:15:50|13915.1|13877.6|13914.7|13877.2|13915.1|13877.6|13914.3|13876.8|0
1652080560000|2022-05-09 07:16:00|13917.5|13880|13937.3|13899.8|13937.6|13900.1|13917.5|13880|1
1652080570000|2022-05-09 07:16:10|13937.1|13899.6|13937.3|13899.8|13937.6|13900.1|13937.1|13899.6|0
1652080590000|2022-05-09 07:16:30|13937.1|13899.6|13926.9|13901.9|13937.1|13902.3|13926.9|13899.6|0
1652080600000|2022-05-09 07:16:40|13920.8|13905.8|13920.1|13905.1|13920.8|13905.8|13920.1|13905.1|2
1652080610000|2022-05-09 07:16:50|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|2
1652080620000|2022-05-09 07:17:00|13920.1|13905.1|13929.4|13914.4|13929.4|13914.4|13920.1|13901.2|9
1652080630000|2022-05-09 07:17:10|13920.1|13905.1|13933.3|13918.3|13933.3|13918.3|13920.1|13902.4|4
1652080650000|2022-05-09 07:17:30|13933.1|13918.1|13929.1|13904.1|13939.5|13918.1|13929.1|13901.5|1
1652080660000|2022-05-09 07:17:40|13928.4|13903.4|13926.2|13901.2|13929.7|13914.7|13926.2|13901.2|2
1652080670000|2022-05-09 07:17:50|13929.7|13914.7|13926.9|13901.9|13929.7|13914.7|13926.2|13901.2|0
1652080700000|2022-05-09 07:18:20|13926.7|13901.7|13926.7|13901.7|13926.7|13901.7|13926.7|13901.7|1
1652080790000|2022-05-09 07:19:50|13926|13901|13920|13905|13926|13905.5|13920|13901|2
1652080800000|2022-05-09 07:20:00|13920.7|13905.7|13933.1|13918.1|13933.1|13918.1|13920.5|13901|8
1652080810000|2022-05-09 07:20:10|13933.3|13918.3|13934.6|13919.6|13934.6|13919.6|13933.3|13918.3|2
1652080820000|2022-05-09 07:20:20|13935|13920|13935.1|13920.1|13935.1|13920.1|13935|13920|2
1652080840000|2022-05-09 07:20:40|13935.6|13920.6|13935.1|13920.1|13935.6|13920.6|13932.6|13917.6|3
1652080850000|2022-05-09 07:20:50|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|0
1652080860000|2022-05-09 07:21:00|13945.1|13920.1|13935.3|13920.3|13945.1|13921.2|13935.3|13919.6|2
1652080870000|2022-05-09 07:21:10|13944.6|13919.6|13926.8|13911.8|13944.6|13919.9|13926.8|13911.8|6
1652080880000|2022-05-09 07:21:20|13926.3|13911.3|13926|13911|13926.3|13911.3|13926|13911|0
1652080900000|2022-05-09 07:21:40|13926.3|13911.3|13925|13910|13926.3|13911.3|13925|13910|0
1652080920000|2022-05-09 07:22:00|13916.9|13879.4|13917.7|13880.2|13917.7|13880.2|13916.9|13879.4|18
1652080930000|2022-05-09 07:22:10|13917.9|13880.4|13918.2|13880.7|13919|13881.5|13917.9|13880.4|1
1652080940000|2022-05-09 07:22:20|13914.3|13889.3|13910.8|13895.8|13914.7|13895.8|13905.3|13889.3|1
1652080950000|2022-05-09 07:22:30|13905.7|13890.7|13918.8|13881.3|13918.8|13890.7|13900.5|13881.3|2
1652080960000|2022-05-09 07:22:40|13914.7|13889.7|13899.7|13884.7|13914.7|13889.7|13899.7|13884.7|2
1652080970000|2022-05-09 07:22:50|13901|13886|13901|13886|13901|13886|13901|13886|0
1652080980000|2022-05-09 07:23:00|13899.6|13884.6|13915.9|13890.9|13916.3|13891.3|13899.6|13884.6|3
1652080990000|2022-05-09 07:23:10|13916.4|13891.4|13917.3|13892.3|13917.3|13892.3|13916.4|13891.4|1
1652081000000|2022-05-09 07:23:20|13916.9|13891.9|13913|13898|13916.9|13898|13905.7|13890.7|3
1652081010000|2022-05-09 07:23:30|13912.9|13897.9|13933.1|13895.6|13933.1|13897.9|13904.1|13889.1|4
1652081020000|2022-05-09 07:23:40|13907.8|13892.8|13909|13894|13933.1|13895.6|13904.2|13889.2|8
1652081030000|2022-05-09 07:23:50|13933.1|13895.6|13932|13894.5|13933.1|13895.6|13907|13892|4
1652081040000|2022-05-09 07:24:00|13906|13891|13899.1|13884.1|13906|13891|13899.1|13884.1|3
1652081050000|2022-05-09 07:24:10|13898.7|13883.7|13904|13866.5|13904|13883.7|13898.4|13866.1|5
1652081070000|2022-05-09 07:24:30|13902.6|13865.1|13902.6|13865.1|13902.6|13865.1|13902.6|13865.1|0
1652081080000|2022-05-09 07:24:40|13887.7|13872.7|13895|13857.5|13895|13876.3|13887.7|13857.5|0
1652081090000|2022-05-09 07:24:50|13893.9|13856.4|13893.9|13856.4|13893.9|13856.4|13893.9|13856.4|0
1652081100000|2022-05-09 07:25:00|13894.2|13856.7|13886.4|13861.4|13894.2|13861.4|13886.4|13855.5|0
1652081110000|2022-05-09 07:25:10|13888.5|13873.5|13886.3|13861.3|13888.5|13873.5|13886.3|13861.3|6
1652081120000|2022-05-09 07:25:20|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|13884.8|13859.8|5
1652081130000|2022-05-09 07:25:30|13887.9|13872.9|13897.6|13882.6|13901.9|13882.6|13887.9|13872.9|3
1652081140000|2022-05-09 07:25:40|13897.7|13882.7|13919.4|13881.9|13919.4|13883.4|13897.7|13881.9|1
1652081150000|2022-05-09 07:25:50|13920.9|13883.4|13922.7|13885.2|13922.7|13885.2|13920.9|13883.4|3
1652081170000|2022-05-09 07:26:10|13923.4|13885.9|13923.4|13885.9|13923.4|13885.9|13922.6|13885.1|3
1652081180000|2022-05-09 07:26:20|13923.5|13886|13923.9|13886.4|13924.2|13889|13902.9|13886|1
1652081200000|2022-05-09 07:26:40|13924|13886.5|13924|13886.5|13924|13886.5|13924|13886.5|0
1652081210000|2022-05-09 07:26:50|13926.5|13889|13926.5|13889|13926.5|13889|13926.5|13889|0
1652081220000|2022-05-09 07:27:00|13928.3|13890.8|13928|13890.5|13928.3|13890.8|13928|13890.5|0
1652081230000|2022-05-09 07:27:10|13926.8|13889.3|13926.5|13889|13926.8|13889.3|13926.5|13889|1
1652081240000|2022-05-09 07:27:20|13927.2|13889.7|13927.2|13889.7|13927.2|13889.7|13927.2|13889.7|0
1652081250000|2022-05-09 07:27:30|13928.6|13891.1|13928.6|13891.1|13928.6|13891.1|13928.6|13891.1|0
1652081260000|2022-05-09 07:27:40|13928.9|13891.4|13929.6|13892.1|13929.6|13892.1|13928.9|13891.4|1
1652081270000|2022-05-09 07:27:50|13926.2|13911.2|13929.6|13892.1|13929.6|13911.2|13926.2|13892.1|2
1652081280000|2022-05-09 07:28:00|13933.5|13896|13932.8|13895.3|13933.5|13896|13932.8|13895.3|0
1652081290000|2022-05-09 07:28:10|13933.2|13895.7|13932|13907|13933.5|13907|13932|13895.7|0
1652081300000|2022-05-09 07:28:20|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652081320000|2022-05-09 07:28:40|13930|13915|13934|13919|13934|13919|13930|13915|1
1652081330000|2022-05-09 07:28:50|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|13928.3|13913.3|1
1652081340000|2022-05-09 07:29:00|13928.2|13913.2|13935|13920|13935|13920|13928.2|13909.3|0
1652081350000|2022-05-09 07:29:10|13935.8|13920.8|13938.3|13923.3|13938.3|13923.3|13934|13919|1
1652081360000|2022-05-09 07:29:20|13936.2|13921.2|13934.5|13909.5|13944.2|13921.2|13934.5|13906.7|2
1652081380000|2022-05-09 07:29:40|13943.7|13906.2|13943.8|13906.3|13943.8|13906.3|13943.7|13906.2|0
1652081390000|2022-05-09 07:29:50|13935|13910|13944|13906.5|13944|13910|13935|13906.5|0
1652081400000|2022-05-09 07:30:00|13944.2|13906.7|13942.4|13904.9|13944.2|13906.7|13942.4|13904.9|0
1652081410000|2022-05-09 07:30:10|13936.5|13911.5|13942.4|13904.9|13942.4|13911.5|13936.5|13904.9|1
1652081430000|2022-05-09 07:30:30|13942.3|13904.8|13942.3|13904.8|13942.3|13904.8|13942.3|13904.8|0
1652081440000|2022-05-09 07:30:40|13936.6|13911.6|13944.3|13906.8|13944.3|13911.6|13936.6|13906.8|0
1652081460000|2022-05-09 07:31:00|13944.7|13907.2|13944.7|13907.2|13944.7|13907.2|13944.7|13907.2|0
1652081470000|2022-05-09 07:31:10|13944.8|13907.3|13944.8|13907.3|13944.8|13907.3|13944.8|13907.3|0
1652081490000|2022-05-09 07:31:30|13945.2|13907.7|13945.2|13907.7|13945.2|13907.7|13945.2|13907.7|0
1652081540000|2022-05-09 07:32:20|13945.9|13908.4|13945.9|13908.4|13945.9|13908.4|13945.9|13908.4|2
1652081560000|2022-05-09 07:32:40|13946.4|13908.9|13946.9|13909.4|13948.4|13923.4|13945.9|13908.4|4
1652081570000|2022-05-09 07:32:50|13946.1|13908.6|13943|13905.5|13946.1|13913.6|13936.8|13905.5|0
1652081580000|2022-05-09 07:33:00|13938.9|13913.9|13945.7|13908.2|13945.7|13919.3|13934.3|13905.5|0
1652081590000|2022-05-09 07:33:10|13943.3|13905.8|13936.9|13921.9|13943.3|13921.9|13936.9|13905.8|0
1652081600000|2022-05-09 07:33:20|13943.3|13905.8|13943.3|13905.8|13943.3|13905.8|13943.3|13905.8|0
1652081610000|2022-05-09 07:33:30|13943.4|13905.9|13943.4|13905.9|13943.4|13905.9|13943.4|13905.9|0
1652081640000|2022-05-09 07:34:00|13943.3|13905.8|13936.4|13911.4|13945.6|13919.5|13934.5|13905.8|0
1652081700000|2022-05-09 07:35:00|13935.7|13910.7|13935.7|13910.7|13935.7|13910.7|13935.7|13910.7|0
1652081710000|2022-05-09 07:35:10|13935.3|13910.3|13935.3|13910.3|13935.3|13910.3|13935.3|13910.3|0
1652081740000|2022-05-09 07:35:40|13935.5|13910.5|13933.5|13918.5|13937.8|13918.5|13933.5|13910.2|0
1652081750000|2022-05-09 07:35:50|13934.6|13919.6|13933.8|13918.8|13934.6|13919.6|13933.8|13918.8|0
1652081760000|2022-05-09 07:36:00|13933.5|13918.5|13933.7|13918.7|13934.8|13919.8|13933.5|13918.5|0
1652081770000|2022-05-09 07:36:10|13934.8|13919.8|13934.6|13919.6|13934.8|13919.8|13934.6|13919.6|0
1652081780000|2022-05-09 07:36:20|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|0
1652081790000|2022-05-09 07:36:30|13935.5|13920.5|13935.5|13920.5|13935.5|13920.5|13935.2|13920.2|2
1652081800000|2022-05-09 07:36:40|13934.8|13919.8|13934.8|13919.8|13934.8|13919.8|13934.8|13919.8|0
1652081810000|2022-05-09 07:36:50|13934.4|13919.4|13928.8|13913.8|13934.4|13919.4|13928.8|13913.8|1
1652081820000|2022-05-09 07:37:00|13929.8|13914.8|13942|13904.5|13942|13915.2|13928.5|13904.5|5
1652081830000|2022-05-09 07:37:10|13942.1|13904.6|13942.1|13904.6|13942.1|13904.6|13942.1|13904.6|0
1652081840000|2022-05-09 07:37:20|13941.4|13903.9|13941.4|13903.9|13941.4|13903.9|13941.4|13903.9|0
1652081890000|2022-05-09 07:38:10|13941.3|13903.8|13941.3|13903.8|13941.3|13903.8|13941.3|13903.8|0
1652081900000|2022-05-09 07:38:20|13938.2|13913.2|13934|13919|13938.2|13919|13934|13913.2|2
1652081910000|2022-05-09 07:38:30|13934.1|13919.1|13939.8|13914.8|13939.8|13919.1|13934.1|13914.8|0
1652081930000|2022-05-09 07:38:50|13947.9|13910.4|13947.9|13910.4|13947.9|13910.4|13947.9|13910.4|0
1652081970000|2022-05-09 07:39:30|13947.8|13910.3|13947.8|13910.3|13947.8|13910.3|13947.8|13910.3|0
1652081990000|2022-05-09 07:39:50|13941.2|13916.2|13947.8|13910.3|13947.8|13916.2|13941.2|13910.3|0
1652082000000|2022-05-09 07:40:00|13948.3|13910.8|13941.6|13916.6|13948.3|13917.4|13941.6|13910.8|1
1652082020000|2022-05-09 07:40:20|13941.3|13916.3|13941.3|13916.3|13941.3|13916.3|13941.3|13916.3|0
1652082030000|2022-05-09 07:40:30|13941.6|13916.6|13941.6|13916.6|13941.6|13916.6|13941.6|13916.6|0
1652082040000|2022-05-09 07:40:40|13941.5|13916.5|13941.5|13916.5|13941.5|13916.5|13941.5|13916.5|0
1652082090000|2022-05-09 07:41:30|13947.4|13909.9|13940.7|13915.7|13947.4|13915.7|13940.7|13909.9|0
1652082120000|2022-05-09 07:42:00|||||||||1
1652082150000|2022-05-09 07:42:30|13940.8|13915.8|13940.8|13915.8|13940.8|13915.8|13940.8|13915.8|0
1652082180000|2022-05-09 07:43:00|13946.7|13909.2|13946.7|13909.2|13946.7|13909.2|13946.7|13909.2|0
1652082190000|2022-05-09 07:43:10|13946.8|13909.3|13946.8|13909.3|13946.8|13909.3|13946.8|13909.3|0
1652082220000|2022-05-09 07:43:40|13940.9|13915.9|13940.9|13915.9|13940.9|13915.9|13940.9|13915.9|0
1652082230000|2022-05-09 07:43:50|13933.8|13918.8|13933.8|13918.8|13933.8|13918.8|13933|13918|0
1652082240000|2022-05-09 07:44:00|13930.1|13915.1|13929.8|13914.8|13930.1|13915.1|13929.8|13914.8|0
1652082260000|2022-05-09 07:44:20|13928.7|13903.7|13938.7|13923.7|13943.3|13924|13928.7|13903.7|4
1652082280000|2022-05-09 07:44:40|13938.8|13923.8|13938.8|13923.8|13938.8|13923.8|13938.8|13923.8|0
1652082290000|2022-05-09 07:44:50|13944.5|13919.5|13944.5|13919.5|13944.5|13919.5|13944.5|13919.5|0
1652082310000|2022-05-09 07:45:10|13944.7|13919.7|13944.7|13919.7|13944.7|13919.7|13944.7|13919.7|0
1652082340000|2022-05-09 07:45:40|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|13944.6|13919.6|0
1652082420000|2022-05-09 07:47:00|13941.1|13926.1|13940.7|13925.7|13941.1|13926.1|13940.7|13925.7|1
1652082550000|2022-05-09 07:49:10|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|13940.6|13925.6|0
1652082680000|2022-05-09 07:51:20|||||||||1
1652082690000|2022-05-09 07:51:30|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|13940.2|13925.2|0
1652082710000|2022-05-09 07:51:50|||||||||2
1652082720000|2022-05-09 07:52:00|13939.4|13924.4|13939.4|13924.4|13939.4|13924.4|13939.4|13924.4|0
1652082760000|2022-05-09 07:52:40|13940.1|13925.1|13940.1|13925.1|13940.1|13925.1|13940.1|13925.1|1
1652082770000|2022-05-09 07:52:50|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|13939.8|13924.8|0
1652082780000|2022-05-09 07:53:00|13940.1|13925.1|13939.4|13924.4|13940.1|13925.1|13939.4|13924.4|0
1652082800000|2022-05-09 07:53:20|13935.8|13920.8|13939.5|13924.5|13939.5|13924.5|13935.4|13920.4|2
1652082840000|2022-05-09 07:54:00|13938.8|13923.8|13938.7|13923.7|13938.8|13923.8|13938.7|13923.7|1
1652082850000|2022-05-09 07:54:10|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|13938.4|13923.4|0
1652082870000|2022-05-09 07:54:30|13938.7|13923.7|13939|13924|13939|13924|13938.7|13923.7|0
1652082890000|2022-05-09 07:54:50|13936.1|13921.1|13936.1|13921.1|13936.1|13921.1|13936.1|13921.1|0
1652082900000|2022-05-09 07:55:00|13936.3|13921.3|13937.4|13922.4|13939.9|13924.9|13936.3|13921.3|2
1652082910000|2022-05-09 07:55:10|13937.8|13922.8|13937.8|13922.8|13937.8|13922.8|13937.8|13922.8|0
1652082960000|2022-05-09 07:56:00|13937.4|13922.4|13937|13922|13937.4|13922.4|13937|13922|0
1652082980000|2022-05-09 07:56:20|13936.5|13921.5|13936.9|13921.9|13936.9|13921.9|13936.5|13921.5|1
1652083000000|2022-05-09 07:56:40|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|0
1652083020000|2022-05-09 07:57:00|13936.4|13921.4|13936.4|13921.4|13936.4|13921.4|13936.4|13921.4|0
1652083060000|2022-05-09 07:57:40|13937.9|13922.9|13937.9|13922.9|13937.9|13922.9|13937.9|13922.9|1
1652083070000|2022-05-09 07:57:50|13937.5|13922.5|13937.5|13922.5|13937.5|13922.5|13937.5|13922.5|0
1652083080000|2022-05-09 07:58:00|13936.8|13921.8|13936.8|13921.8|13936.8|13921.8|13936.8|13921.8|0
1652083090000|2022-05-09 07:58:10|13936.5|13921.5|13936.1|13921.1|13936.5|13921.5|13936.1|13921.1|1
1652083130000|2022-05-09 07:58:50|13936.7|13921.7|13930|13905|13936.7|13921.7|13928.4|13905|3
1652083140000|2022-05-09 07:59:00|13930.9|13905.9|13932.2|13907.2|13932.2|13907.2|13930.9|13905.9|0
1652083170000|2022-05-09 07:59:30|13931.1|13906.1|13929.8|13904.8|13931.1|13906.1|13929.8|13904.8|0
1652083180000|2022-05-09 07:59:40|13930.9|13905.9|13932.2|13907.2|13932.2|13907.2|13930.9|13905.9|0
1652083200000|2022-05-09 08:00:00|13931.1|13906.1|13930.2|13905.2|13931.1|13906.1|13930.2|13905.2|0
1652083220000|2022-05-09 08:00:20|13931.3|13906.3|13930.2|13905.2|13932.1|13907.1|13930.2|13905.2|0
1652083230000|2022-05-09 08:00:30|13931.3|13906.3|13932.1|13907.1|13932.1|13907.1|13931.3|13906.3|0
1652083250000|2022-05-09 08:00:50|13928.8|13913.8|13928.8|13913.8|13928.8|13913.8|13928.8|13913.8|0
1652083270000|2022-05-09 08:01:10|13931.4|13906.4|13928.9|13913.9|13931.4|13913.9|13928.9|13904.6|0
1652083290000|2022-05-09 08:01:30|13931.4|13906.4|13931.4|13906.4|13931.4|13906.4|13931.4|13906.4|0
1652083300000|2022-05-09 08:01:40|13929.8|13904.8|13929.8|13904.8|13929.8|13904.8|13929.8|13904.8|0
1652083320000|2022-05-09 08:02:00|13929.4|13904.4|13929.4|13904.4|13929.4|13904.4|13929.4|13904.4|0
1652083340000|2022-05-09 08:02:20|13929.8|13904.8|13930.7|13905.7|13930.7|13905.7|13929.8|13904.8|0
1652083350000|2022-05-09 08:02:30|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|0
1652083370000|2022-05-09 08:02:50|13930.8|13905.8|13930.8|13905.8|13930.8|13905.8|13930.8|13905.8|0
1652083380000|2022-05-09 08:03:00|13929.2|13904.2|13929.2|13904.2|13929.2|13904.2|13928.5|13903.5|2
1652083390000|2022-05-09 08:03:10|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|13927.1|13912.1|0
1652083400000|2022-05-09 08:03:20|13930.6|13905.6|13930.6|13905.6|13930.6|13905.6|13930.6|13905.6|0
1652083410000|2022-05-09 08:03:30|13928.5|13903.5|13928.3|13903.3|13928.5|13903.5|13928.3|13903.3|0
1652083420000|2022-05-09 08:03:40|13925.8|13910.8|13928.2|13913.2|13928.2|13913.2|13925.8|13910.8|0
1652083430000|2022-05-09 08:03:50|13930.7|13905.7|13928.3|13903.3|13930.7|13905.7|13928.3|13903.3|0
1652083440000|2022-05-09 08:04:00|13925.8|13910.8|13925.8|13910.8|13925.8|13910.8|13925.8|13910.8|0
1652083450000|2022-05-09 08:04:10|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652083460000|2022-05-09 08:04:20|13928.6|13903.6|13928.6|13903.6|13928.6|13903.6|13928.6|13903.6|0
1652083470000|2022-05-09 08:04:30|13926.1|13911.1|13926.1|13911.1|13926.1|13911.1|13926.1|13911.1|0
1652083480000|2022-05-09 08:04:40|13931.1|13906.1|13928.7|13903.7|13931.1|13906.1|13928.7|13903.7|0
1652083500000|2022-05-09 08:05:00|13928.6|13903.6|13926|13911|13928.6|13911|13926|13903.6|0
1652083510000|2022-05-09 08:05:10|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|0
1652083520000|2022-05-09 08:05:20|13928.4|13913.4|13928.4|13913.4|13928.4|13913.4|13928.4|13913.4|0
1652083540000|2022-05-09 08:05:40|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|13928.6|13913.6|0
1652083560000|2022-05-09 08:06:00|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|1
1652083600000|2022-05-09 08:06:40|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|0
1652083650000|2022-05-09 08:07:30|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|2
1652083680000|2022-05-09 08:08:00|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|0
1652083690000|2022-05-09 08:08:10|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|13923.8|13908.8|0
1652083700000|2022-05-09 08:08:20|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|13924.3|13909.3|0
1652083710000|2022-05-09 08:08:30|13923.3|13908.3|13918.5|13903.5|13923.3|13908.3|13918.5|13903.5|7
1652083720000|2022-05-09 08:08:40|13918.8|13903.8|13919|13904|13919|13904|13918.8|13903.8|0
1652083750000|2022-05-09 08:09:10|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|2
1652083770000|2022-05-09 08:09:30|13922.7|13907.7|13923.7|13908.7|13924.9|13909.9|13921.2|13906.2|0
1652083890000|2022-05-09 08:11:30|13924.8|13909.8|13936|13921|13936|13921|13924.8|13909.8|1
1652083900000|2022-05-09 08:11:40|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|13935.9|13920.9|0
1652083960000|2022-05-09 08:12:40|13935.8|13920.8|13936.1|13921.1|13936.1|13921.1|13935.8|13920.8|1
1652084030000|2022-05-09 08:13:50|13939.6|13902.1|13941.1|13903.6|13941.1|13903.6|13939.6|13902.1|1
1652084040000|2022-05-09 08:14:00|13940.9|13903.4|13939.5|13902|13940.9|13903.4|13939.5|13902|1
1652084140000|2022-05-09 08:15:40|13939.4|13901.9|13939.4|13901.9|13939.4|13901.9|13939.4|13901.9|0
1652084160000|2022-05-09 08:16:00|13938.7|13901.2|13938.7|13901.2|13938.7|13901.2|13938.7|13901.2|0
1652084180000|2022-05-09 08:16:20|13938.3|13900.8|13938|13900.5|13938.3|13900.8|13938|13900.5|2
1652084190000|2022-05-09 08:16:30|13938.1|13900.6|13938.1|13900.6|13938.1|13900.6|13938.1|13900.6|0
1652084200000|2022-05-09 08:16:40|13932.6|13907.6|13932.6|13907.6|13932.6|13907.6|13932.6|13907.6|0
1652084220000|2022-05-09 08:17:00|13931.9|13906.9|13931.9|13906.9|13931.9|13906.9|13931.9|13906.9|0
1652084260000|2022-05-09 08:17:40|13931.8|13906.8|13931.8|13906.8|13931.8|13906.8|13931.8|13906.8|0
1652084280000|2022-05-09 08:18:00|13931.1|13906.1|13931.1|13906.1|13931.1|13906.1|13931.1|13906.1|0
1652084340000|2022-05-09 08:19:00|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|13925.4|13910.4|0
1652084390000|2022-05-09 08:19:50|13921|13906|13925.6|13910.6|13925.6|13910.6|13921|13906|1
1652084400000|2022-05-09 08:20:00|13926.7|13911.7|13925.6|13910.6|13927.7|13912.7|13925.6|13910.6|0
1652084440000|2022-05-09 08:20:40|13926.3|13911.3|13930.9|13915.9|13930.9|13915.9|13926.3|13911.3|1
1652084450000|2022-05-09 08:20:50|13932.4|13917.4|13932.4|13917.4|13932.4|13917.4|13932.4|13917.4|1
1652084460000|2022-05-09 08:21:00|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|13933.4|13918.4|1
1652084480000|2022-05-09 08:21:20|13934.8|13919.8|13960.5|13923|13960.5|13924.2|13934.8|13919.8|1
1652084490000|2022-05-09 08:21:30|13967.1|13929.6|13964|13939|13969.6|13939|13964|13929.6|0
1652084500000|2022-05-09 08:21:40|13964.8|13939.8|13960.5|13945.5|13965.8|13946.2|13960.5|13939.8|0
1652084510000|2022-05-09 08:21:50|13959.8|13944.8|13967.8|13952.8|13968.3|13953.3|13959.8|13944.8|1
1652084520000|2022-05-09 08:22:00|13971.4|13956.4|13986.4|13961.4|13986.4|13962.3|13971.4|13956.4|7
1652084530000|2022-05-09 08:22:10|13986.1|13961.1|13980.2|13965.2|13986.1|13965.2|13980.2|13960.6|0
1652084540000|2022-05-09 08:22:20|13979.5|13964.5|13979.1|13964.1|13984.6|13969.6|13979.1|13964.1|2
1652084550000|2022-05-09 08:22:30|13978.8|13963.8|13983|13968|13987|13972|13978.8|13963.8|4
1652084560000|2022-05-09 08:22:40|13983.1|13968.1|13985.5|13970.5|13985.6|13970.6|13983.1|13968.1|1
1652084580000|2022-05-09 08:23:00|13985.8|13970.8|13985.8|13970.8|13985.8|13970.8|13985.8|13970.8|2
1652084600000|2022-05-09 08:23:20|||||||||1
1652084610000|2022-05-09 08:23:30|||||||||12
1652084620000|2022-05-09 08:23:40|13988|13973|13988|13973|13988|13973|13988|13973|0
1652084640000|2022-05-09 08:24:00|13987.8|13972.8|13987.8|13972.8|13987.8|13972.8|13987.8|13972.8|3
1652084650000|2022-05-09 08:24:10|13992.5|13977.5|13993.2|13978.2|14004.6|13983.1|13992.5|13977.5|7
1652084660000|2022-05-09 08:24:20|14000.3|13975.3|13998.1|13983.1|14000.6|13985.6|13998.1|13975.3|0
1652084670000|2022-05-09 08:24:30|13997.6|13982.6|13996.4|13981.4|13997.6|13982.6|13996.4|13981.4|2
1652084680000|2022-05-09 08:24:40|13996|13981|14002.1|13987.1|14002.1|13987.1|13996|13981|3
1652084690000|2022-05-09 08:24:50|14002.8|13987.8|14004.9|13989.9|14004.9|13989.9|14002.8|13987.8|1
1652084700000|2022-05-09 08:25:00|14003.9|13988.9|14004.6|13989.6|14004.6|13989.6|14003.9|13988.9|1
1652084710000|2022-05-09 08:25:10|14004.8|13989.8|14004.8|13989.8|14004.8|13989.8|14004.8|13989.8|0
1652084720000|2022-05-09 08:25:20|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|14005.1|13990.1|0
1652084730000|2022-05-09 08:25:30|14004|13989|14002.6|13987.6|14004.4|13989.4|14002.6|13987.6|5
1652084740000|2022-05-09 08:25:40|14002.9|13987.9|14000.7|13985.7|14002.9|13987.9|14000.7|13985.7|2
1652084750000|2022-05-09 08:25:50|13998.1|13983.1|13997.8|13982.8|13998.1|13983.1|13997.8|13982.8|0
1652084760000|2022-05-09 08:26:00|13998.6|13983.6|13994.2|13979.2|13998.9|13983.9|13994.2|13979.2|3
1652084770000|2022-05-09 08:26:10|13998.2|13983.2|13995|13980|13998.5|13983.5|13995|13980|0
1652084790000|2022-05-09 08:26:30|13994.3|13979.3|13993.9|13978.9|13994.3|13979.3|13993.9|13978.9|0
1652084800000|2022-05-09 08:26:40|13993.5|13978.5|13993.7|13978.7|13993.7|13978.7|13993.4|13978.4|7
1652084810000|2022-05-09 08:26:50|||||||||1
1652084820000|2022-05-09 08:27:00|13993.4|13978.4|13992.7|13977.7|13993.4|13978.4|13992.7|13977.7|0
1652084830000|2022-05-09 08:27:10|14015.4|14000.4|14017.6|14002.6|14017.6|14002.6|14015.4|14000.4|47
1652084840000|2022-05-09 08:27:20|14016.4|14001.4|14013.5|13998.5|14016.4|14001.4|14013.5|13998.5|1
1652084850000|2022-05-09 08:27:30|14015|14000|14016.2|14001.2|14017.6|14002.6|14015|14000|7
1652084860000|2022-05-09 08:27:40|14016.5|14001.5|14015.8|14000.8|14017.6|14002.6|14012.3|13997.3|5
1652084870000|2022-05-09 08:27:50|14011.9|13996.9|14016.2|14001.2|14016.2|14001.2|14011.9|13996.9|1
1652084880000|2022-05-09 08:28:00|14015|14000|14016.9|14001.9|14016.9|14001.9|14015|14000|1
1652084890000|2022-05-09 08:28:10|14016.5|14001.5|14017.2|14002.2|14017.2|14002.2|14016.5|14001.5|0
1652084900000|2022-05-09 08:28:20|14017.6|14002.6|14017.6|14002.6|14017.6|14002.6|14017.6|14002.6|0
1652084910000|2022-05-09 08:28:30|14017.2|14002.2|14017.6|14002.6|14017.6|14002.6|14017.2|14002.2|0
1652084920000|2022-05-09 08:28:40|14017.2|14002.2|14017.2|14002.2|14017.2|14002.2|14017.2|14002.2|0
1652084940000|2022-05-09 08:29:00|14016.7|14001.7|14016.7|14001.7|14016.7|14001.7|14016.7|14001.7|0
1652085040000|2022-05-09 08:30:40|14016.4|14001.4|14016.4|14001.4|14016.4|14001.4|14016.4|14001.4|0
1652085070000|2022-05-09 08:31:10|14014.3|13999.3|14014.3|13999.3|14014.3|13999.3|14014.3|13999.3|0
1652085080000|2022-05-09 08:31:20|14013.9|13998.9|14008.3|13983.3|14014.3|13999.3|14008.3|13983.3|17
1652085090000|2022-05-09 08:31:30|14011.7|13974.2|14011.7|13974.2|14011.7|13974.2|14011.7|13974.2|0
1652085110000|2022-05-09 08:31:50|14008.7|13971.2|14008.7|13971.2|14008.7|13971.2|14008.7|13971.2|0
1652085130000|2022-05-09 08:32:10|14008.1|13970.6|13994.3|13969.3|14008.1|13973.9|13994.3|13966.3|1
1652085140000|2022-05-09 08:32:20|13987.7|13972.7|13988.7|13973.7|13991.8|13976.8|13987.7|13972.7|0
1652085150000|2022-05-09 08:32:30|13991.2|13976.2|13992.7|13977.7|13992.7|13977.7|13990.9|13975.9|0
1652085160000|2022-05-09 08:32:40|13992.3|13977.3|13992|13977|13992.7|13977.7|13987.2|13972.2|3
1652085170000|2022-05-09 08:32:50|13993.1|13978.1|13993.1|13978.1|13993.8|13978.8|13993.1|13978.1|2
1652085180000|2022-05-09 08:33:00|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|0
1652085210000|2022-05-09 08:33:30|13994|13979|13991.9|13976.9|13994|13979|13988.6|13973.6|3
1652085220000|2022-05-09 08:33:40|13993|13978|13992.7|13977.7|13993.4|13978.4|13988.4|13973.4|0
1652085230000|2022-05-09 08:33:50|13991.6|13976.6|13986.7|13971.7|13992.7|13977.7|13986.7|13971.7|3
1652085240000|2022-05-09 08:34:00|13992|13977|13993.6|13978.6|13993.6|13978.6|13992|13977|0
1652085250000|2022-05-09 08:34:10|13992.9|13977.9|13991.4|13976.4|13993|13978|13987|13972|1
1652085260000|2022-05-09 08:34:20|13991.1|13976.1|13992.9|13977.9|13992.9|13977.9|13991.1|13976.1|0
1652085270000|2022-05-09 08:34:30|13991.1|13976.1|13990.9|13975.9|13991.1|13976.1|13986.6|13971.6|1
1652085280000|2022-05-09 08:34:40|13990.5|13975.5|13990.5|13975.5|13990.5|13975.5|13990.5|13975.5|0
1652085290000|2022-05-09 08:34:50|13994.4|13969.4|13994.4|13969.4|13994.4|13969.4|13994.4|13969.4|0
1652085300000|2022-05-09 08:35:00|13994|13969|13993|13968|13998.9|13969|13993|13961.4|0
1652085310000|2022-05-09 08:35:10|13994|13969|13994.4|13969.4|13994.4|13969.4|13994|13969|2
1652085320000|2022-05-09 08:35:20|13994|13969|13993|13968|13994.4|13969.4|13993|13968|5
1652085330000|2022-05-09 08:35:30|13994|13969|13994|13969|13994.4|13969.4|13994|13969|1
1652085340000|2022-05-09 08:35:40|13994.5|13969.5|13994.5|13969.5|13994.5|13969.5|13994.5|13969.5|0
1652085350000|2022-05-09 08:35:50|13994.2|13969.2|13994.2|13969.2|13994.5|13969.5|13994.2|13969.2|2
1652085360000|2022-05-09 08:36:00|13994.5|13969.5|13994.5|13969.5|13994.5|13969.5|13994.2|13969.2|1
1652085370000|2022-05-09 08:36:10|13981.9|13966.9|13993.1|13968.1|13993.1|13968.1|13980.8|13965.8|1
1652085380000|2022-05-09 08:36:20|13994.2|13969.2|13993.1|13968.1|13994.2|13969.2|13993.1|13968.1|0
1652085390000|2022-05-09 08:36:30|13994.1|13969.1|13994.1|13969.1|13994.1|13969.1|13994.1|13969.1|0
1652085400000|2022-05-09 08:36:40|13993.4|13968.4|13993.4|13968.4|13993.4|13968.4|13993.4|13968.4|0
1652085410000|2022-05-09 08:36:50|13992.3|13967.3|13992.3|13967.3|13992.3|13967.3|13992.3|13967.3|1
1652085420000|2022-05-09 08:37:00|13993.4|13968.4|13987.3|13972.3|13993.4|13972.3|13987.3|13968.4|0
1652085430000|2022-05-09 08:37:10|13972.5|13947.5|13972.5|13947.5|13972.5|13947.5|13972.5|13947.5|5
1652085440000|2022-05-09 08:37:20|13979.9|13942.4|13980.1|13942.6|13982.3|13944.8|13979.9|13942.4|0
1652085450000|2022-05-09 08:37:30|13979.8|13942.3|13980.3|13942.8|13980.3|13942.8|13979.8|13942.3|0
1652085460000|2022-05-09 08:37:40|13981.1|13943.6|13981.8|13944.3|13981.8|13944.3|13981.1|13943.6|0
1652085470000|2022-05-09 08:37:50|13970.3|13945.3|13969.3|13944.3|13970.3|13945.3|13958.6|13943.6|2
1652085480000|2022-05-09 08:38:00|13970.3|13945.3|13965|13950|13970.3|13952.5|13965|13945.3|1
1652085490000|2022-05-09 08:38:10|13964|13949|13964.5|13949.5|13964.5|13949.5|13961|13946|0
1652085500000|2022-05-09 08:38:20|13958|13943|13957.4|13919.9|13958|13943|13952.1|13919.9|1
1652085510000|2022-05-09 08:38:30|13957.1|13919.6|13952.9|13927.9|13957.1|13927.9|13952.9|13919.6|0
1652085520000|2022-05-09 08:38:40|13953.2|13928.2|13949.5|13934.5|13953.8|13934.5|13948.8|13925.1|0
1652085530000|2022-05-09 08:38:50|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|13949.2|13934.2|0
1652085540000|2022-05-09 08:39:00|13950.2|13935.2|13948.4|13933.4|13950.2|13935.2|13945.6|13930.6|0
1652085550000|2022-05-09 08:39:10|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|0
1652085570000|2022-05-09 08:39:30|13948.7|13933.7|13948.7|13933.7|13948.7|13933.7|13948.7|13933.7|0
1652085580000|2022-05-09 08:39:40|13949.1|13934.1|13948.1|13933.1|13949.1|13934.1|13944.9|13929.9|0
1652085590000|2022-05-09 08:39:50|13947.8|13932.8|13949.2|13934.2|13949.2|13934.2|13947.8|13932.8|3
1652085600000|2022-05-09 08:40:00|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|13948.6|13933.6|1
1652085610000|2022-05-09 08:40:10|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|13949.8|13934.8|0
1652085620000|2022-05-09 08:40:20|13950.2|13935.2|13949.8|13934.8|13950.2|13935.2|13949.8|13934.8|1
1652085630000|2022-05-09 08:40:30|13950.6|13935.6|13950.9|13935.9|13950.9|13935.9|13950.2|13935.2|15
1652085640000|2022-05-09 08:40:40|13950.2|13935.2|13948.9|13933.9|13950.2|13935.2|13948.9|13933.9|2
1652085650000|2022-05-09 08:40:50|13948.5|13933.5|13948.9|13933.9|13949.5|13934.5|13946.2|13931.2|2
1652085660000|2022-05-09 08:41:00|13946.2|13931.2|13948.6|13933.6|13948.6|13933.6|13946.2|13931.2|2
1652085670000|2022-05-09 08:41:10|13948.2|13933.2|13947.7|13932.7|13948.2|13933.2|13947.7|13932.7|0
1652085680000|2022-05-09 08:41:20|13948.2|13933.2|13948.9|13933.9|13948.9|13933.9|13947|13932|1
1652085690000|2022-05-09 08:41:30|13947.4|13932.4|13948.9|13933.9|13948.9|13933.9|13947.4|13932.4|1
1652085700000|2022-05-09 08:41:40|13948.2|13933.2|13948.2|13933.2|13948.2|13933.2|13948.2|13933.2|22
1652085710000|2022-05-09 08:41:50|13948.5|13933.5|13948.5|13933.5|13948.5|13933.5|13948.5|13933.5|0
1652085720000|2022-05-09 08:42:00|13947.7|13932.7|13947.7|13932.7|13947.7|13932.7|13947.7|13932.7|0
1652085730000|2022-05-09 08:42:10|13949|13934|13943.8|13918.8|13949|13934|13943.8|13918.8|10
1652085740000|2022-05-09 08:42:20|13944.5|13919.5|13937.7|13922.7|13945.2|13922.7|13937.7|13919.5|1
1652085750000|2022-05-09 08:42:30|13935.7|13920.7|13906.4|13868.9|13936.1|13921.1|13906.4|13868.9|16
1652085760000|2022-05-09 08:42:40|13907.2|13869.7|13907.2|13869.7|13907.2|13869.7|13907.2|13869.7|0
1652085770000|2022-05-09 08:42:50|13905.8|13868.3|13891.4|13853.9|13905.8|13868.3|13870.4|13853.9|7
1652085780000|2022-05-09 08:43:00|13894.9|13857.4|13899.7|13862.2|13899.7|13862.2|13894.9|13857.4|1
1652085790000|2022-05-09 08:43:10|13902.7|13865.2|13905.8|13868.3|13906.2|13876.9|13900.2|13862.7|12
1652085800000|2022-05-09 08:43:20|13902.2|13864.7|13899|13861.5|13902.2|13864.7|13896.9|13859.4|2
1652085810000|2022-05-09 08:43:30|13898.3|13860.8|13893.3|13868.3|13898.3|13868.3|13892.7|13860.8|1
1652085820000|2022-05-09 08:43:40|||||||||1
1652085850000|2022-05-09 08:44:10|13893.7|13868.7|13890.5|13875.5|13893.7|13875.5|13890.5|13868.3|2
1652085870000|2022-05-09 08:44:30|13890.7|13875.7|13875.8|13860.8|13890.7|13875.7|13875.8|13860.8|3
1652085880000|2022-05-09 08:44:40|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|13875.6|13860.6|2
1652085940000|2022-05-09 08:45:40|13876|13861|13875.6|13860.6|13876.6|13861.6|13875.6|13860.6|11
1652085950000|2022-05-09 08:45:50|13876|13861|13876|13861|13876|13861|13876|13861|0
1652085960000|2022-05-09 08:46:00|13876.7|13861.7|13877.7|13862.7|13877.7|13862.7|13876.7|13861.7|0
1652085970000|2022-05-09 08:46:10|13876.4|13861.4|13876.7|13861.7|13878.9|13863.9|13875.3|13860.3|2
1652085980000|2022-05-09 08:46:20|13876.3|13861.3|13879.4|13864.4|13879.4|13864.4|13876.3|13861.3|0
1652085990000|2022-05-09 08:46:30|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|0
1652086000000|2022-05-09 08:46:40|13882.3|13867.3|13895.3|13870.3|13901.2|13877.4|13882.3|13862.5|1
1652086010000|2022-05-09 08:46:50|13885.4|13870.4|13895.4|13870.4|13895.4|13870.4|13885.4|13865.9|0
1652086020000|2022-05-09 08:47:00|13887.5|13872.5|13896.6|13871.6|13896.6|13873.7|13887.5|13869.9|0
1652086030000|2022-05-09 08:47:10|13895.1|13870.1|13896.1|13871.1|13901|13871.1|13895.1|13863.5|0
1652086040000|2022-05-09 08:47:20|||||||||1
1652086050000|2022-05-09 08:47:30|13896|13871|13896|13871|13896|13871|13896|13871|2
1652086060000|2022-05-09 08:47:40|13896.4|13871.4|13896|13871|13896.4|13871.4|13895.3|13870.3|3
1652086070000|2022-05-09 08:47:50|13884|13869|13895.6|13870.6|13895.6|13879.9|13884|13869|6
1652086080000|2022-05-09 08:48:00|13896.6|13871.6|13897.2|13872.2|13897.2|13872.2|13896.3|13871.3|0
1652086090000|2022-05-09 08:48:10|13890.7|13875.7|13887.1|13872.1|13897.2|13875.7|13887.1|13872.1|1
1652086110000|2022-05-09 08:48:30|13884.5|13869.5|13885.2|13870.2|13885.2|13870.2|13884.5|13869.5|0
1652086120000|2022-05-09 08:48:40|13885.5|13870.5|13885.3|13870.3|13886|13871|13885|13870|4
1652086130000|2022-05-09 08:48:50|13879.9|13864.9|13885.3|13870.3|13885.3|13870.3|13879.9|13864.9|4
1652086140000|2022-05-09 08:49:00|13885|13870|13886.9|13861.9|13888.9|13870.3|13878.3|13861.9|1
1652086150000|2022-05-09 08:49:10|13882.1|13867.1|13882.2|13867.2|13882.4|13867.4|13882.1|13867.1|1
1652086160000|2022-05-09 08:49:20|13882.5|13867.5|13882.9|13867.9|13882.9|13867.9|13882.5|13867.5|1
1652086170000|2022-05-09 08:49:30|13881.7|13866.7|13880.5|13865.5|13881.7|13866.7|13880.5|13865.5|1
1652086180000|2022-05-09 08:49:40|13880.9|13865.9|13881.6|13866.6|13882|13867|13880.5|13865.5|1
1652086190000|2022-05-09 08:49:50|13877.5|13862.5|13877.1|13862.1|13877.5|13862.5|13875|13860|2
1652086200000|2022-05-09 08:50:00|13876.4|13861.4|13882.7|13867.7|13883|13868|13876.4|13861.4|1
1652086210000|2022-05-09 08:50:10|13883.4|13868.4|13877.1|13862.1|13888|13868.4|13877.1|13862.1|1
1652086220000|2022-05-09 08:50:20|13876.4|13861.4|13882.7|13867.7|13882.7|13867.7|13876.4|13861.4|2
1652086230000|2022-05-09 08:50:30|13883|13868|13883.5|13858.5|13885.6|13870.6|13883|13858.5|15
1652086240000|2022-05-09 08:50:40|13881.4|13866.4|13881.4|13866.4|13881.4|13866.4|13881.4|13866.4|1
1652086250000|2022-05-09 08:50:50|13881.5|13866.5|13877.7|13862.7|13881.5|13866.5|13877.7|13862.7|7
1652086260000|2022-05-09 08:51:00|13875.6|13860.6|13870.9|13855.9|13875.6|13860.6|13870.9|13855.9|0
1652086270000|2022-05-09 08:51:10|13870.6|13855.6|13869.6|13854.6|13870.6|13855.6|13868.1|13853.1|0
1652086280000|2022-05-09 08:51:20|13868.6|13853.6|13867.5|13852.5|13868.6|13853.6|13867.5|13852.5|0
1652086290000|2022-05-09 08:51:30|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|13869.6|13854.6|0
1652086300000|2022-05-09 08:51:40|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|0
1652086310000|2022-05-09 08:51:50|13869.8|13854.8|13869.4|13854.4|13869.8|13854.8|13869.4|13854.4|1
1652086320000|2022-05-09 08:52:00|13869.3|13854.3|13869.6|13854.6|13871|13856|13869.3|13854.3|2
1652086340000|2022-05-09 08:52:20|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|2
1652086350000|2022-05-09 08:52:30|13869.8|13854.8|13869.4|13854.4|13870.1|13855.1|13869.4|13854.4|6
1652086360000|2022-05-09 08:52:40|13878.7|13863.7|13871.6|13856.6|13878.7|13863.7|13871.6|13856.6|3
1652086370000|2022-05-09 08:52:50|13870.9|13855.9|13872.2|13857.2|13877.7|13862.7|13870.9|13855.9|2
1652086380000|2022-05-09 08:53:00|13871.8|13856.8|13870.9|13855.9|13871.8|13856.8|13870.9|13855.9|0
1652086390000|2022-05-09 08:53:10|13871.2|13856.2|13872.2|13857.2|13872.2|13857.2|13871|13856|1
1652086400000|2022-05-09 08:53:20|13877.9|13862.9|13877.9|13862.9|13878.9|13863.9|13877.2|13862.2|2
1652086410000|2022-05-09 08:53:30|||||||||2
1652086420000|2022-05-09 08:53:40|13877.3|13862.3|13878.4|13863.4|13879.5|13864.5|13877.3|13862.3|0
1652086430000|2022-05-09 08:53:50|13880.4|13865.4|13883.9|13868.9|13883.9|13868.9|13880.4|13865.4|1
1652086440000|2022-05-09 08:54:00|13883.2|13868.2|13886.9|13871.9|13886.9|13871.9|13883.2|13868.2|0
1652086520000|2022-05-09 08:55:20|13887|13872|13887|13872|13887|13872|13887|13872|0
1652086530000|2022-05-09 08:55:30|13891.4|13876.4|13894.2|13879.2|13896.6|13881.6|13891.4|13876.4|1
1652086540000|2022-05-09 08:55:40|13893.8|13878.8|13893.3|13878.3|13893.8|13878.8|13892.2|13877.2|1
1652086550000|2022-05-09 08:55:50|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|13894.1|13879.1|1
1652086570000|2022-05-09 08:56:10|13893.6|13878.6|13903.5|13888.5|13903.5|13888.5|13893.6|13878.6|3
1652086580000|2022-05-09 08:56:20|13903|13888|13902.7|13887.7|13903.5|13888.5|13902.7|13887.7|0
1652086590000|2022-05-09 08:56:30|13903|13888|13902.8|13887.8|13903.5|13888.5|13902.8|13887.8|0
1652086600000|2022-05-09 08:56:40|13903.2|13888.2|13914.3|13899.3|13914.3|13899.3|13903.2|13888.2|0
1652086610000|2022-05-09 08:56:50|13913.3|13898.3|13913.3|13898.3|13914.3|13899.3|13913.3|13898.3|0
1652086620000|2022-05-09 08:57:00|13914.3|13899.3|13922.7|13907.7|13922.7|13907.7|13914.3|13899.3|0
1652086630000|2022-05-09 08:57:10|13923.6|13908.6|13926.4|13911.4|13926.4|13911.4|13923.6|13908.6|0
1652086640000|2022-05-09 08:57:20|13927.2|13912.2|13931.2|13916.2|13931.2|13916.2|13927.2|13912.2|0
1652086650000|2022-05-09 08:57:30|13933.5|13918.5|13934.2|13919.2|13934.2|13919.2|13933.5|13918.5|0
1652086660000|2022-05-09 08:57:40|13935.2|13920.2|13934.2|13919.2|13935.5|13920.5|13934.2|13919.2|0
1652086670000|2022-05-09 08:57:50|13935.2|13920.2|13931.7|13916.7|13935.5|13920.5|13931.7|13916.7|0
1652086680000|2022-05-09 08:58:00|13930.9|13915.9|13925.4|13910.4|13935.9|13920.9|13925.4|13910.4|11
1652086690000|2022-05-09 08:58:10|13924.9|13909.9|13924.6|13909.6|13924.9|13909.9|13922|13907|1
1652086700000|2022-05-09 08:58:20|13923.5|13908.5|13922.8|13907.8|13923.5|13908.5|13922.8|13907.8|0
1652086720000|2022-05-09 08:58:40|13923.1|13908.1|13923.9|13908.9|13923.9|13908.9|13923.1|13908.1|0
1652086730000|2022-05-09 08:58:50|13924.2|13909.2|13925.7|13910.7|13925.7|13910.7|13924.2|13909.2|1
1652086740000|2022-05-09 08:59:00|13924.9|13909.9|13925.9|13910.9|13925.9|13910.9|13924.9|13909.9|0
1652086750000|2022-05-09 08:59:10|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|0
1652086780000|2022-05-09 08:59:40|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|0
1652086790000|2022-05-09 08:59:50|||||||||1
1652086810000|2022-05-09 09:00:10|13924.5|13909.5|13927.7|13912.7|13928.1|13913.1|13924.5|13909.5|1
1652086820000|2022-05-09 09:00:20|13928.3|13913.3|13931|13906|13936.6|13914.1|13922.8|13899.1|3
1652086830000|2022-05-09 09:00:30|13931.2|13906.2|13918.1|13903.1|13931.5|13911.9|13918.1|13903.1|2
1652086840000|2022-05-09 09:00:40|13913.4|13893.1|13905.2|13890.2|13913.7|13893.1|13901.8|13886.8|5
1652086850000|2022-05-09 09:00:50|13906.7|13891.7|13908.6|13893.6|13910.1|13895.1|13906.7|13891.7|0
1652086860000|2022-05-09 09:01:00|13909.5|13894.5|13912.7|13897.7|13912.7|13897.7|13909.5|13894.5|0
1652086870000|2022-05-09 09:01:10|13912.9|13897.9|13913|13898|13914.8|13899.8|13911.8|13896.8|3
1652086880000|2022-05-09 09:01:20|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|0
1652086900000|2022-05-09 09:01:40|||||||||1
1652086920000|2022-05-09 09:02:00|||||||||1
1652086930000|2022-05-09 09:02:10|||||||||2
1652086940000|2022-05-09 09:02:20|||||||||2
1652086950000|2022-05-09 09:02:30|13907.8|13892.8|13907.2|13892.2|13907.8|13892.8|13907.2|13892.2|2
1652086960000|2022-05-09 09:02:40|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|13907.5|13892.5|1
1652086980000|2022-05-09 09:03:00|13907.6|13892.6|13901.7|13886.7|13907.6|13892.6|13901.7|13886.7|0
1652086990000|2022-05-09 09:03:10|13901.3|13886.3|13901.3|13886.3|13901.3|13886.3|13901.3|13886.3|0
1652087000000|2022-05-09 09:03:20|13901.5|13886.5|13901.5|13886.5|13901.5|13886.5|13901.5|13886.5|3
1652087010000|2022-05-09 09:03:30|13899.4|13884.4|13894|13879|13899.4|13884.4|13894|13879|1
1652087020000|2022-05-09 09:03:40|13894.6|13879.6|13888.5|13873.5|13894.6|13879.6|13888.5|13873.5|0
1652087030000|2022-05-09 09:03:50|13888.9|13873.9|13880|13865|13888.9|13873.9|13874.9|13859.9|6
1652087040000|2022-05-09 09:04:00|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|0
1652087050000|2022-05-09 09:04:10|13880.9|13865.9|13902.2|13864.7|13902.9|13865.9|13880.9|13863.2|2
1652087060000|2022-05-09 09:04:20|13896.9|13871.9|13887.8|13872.8|13896.9|13872.8|13883.4|13868.4|2
1652087070000|2022-05-09 09:04:30|13887.6|13872.6|13890.1|13865.1|13890.1|13872.6|13886.9|13865.1|2
1652087080000|2022-05-09 09:04:40|13886.2|13871.2|13886.2|13871.2|13886.5|13871.5|13886.2|13871.2|1
1652087090000|2022-05-09 09:04:50|13886.5|13871.5|13886.2|13871.2|13886.5|13871.5|13886.2|13871.2|2
1652087100000|2022-05-09 09:05:00|13887|13872|13887|13872|13887|13872|13887|13872|4
1652087110000|2022-05-09 09:05:10|13890.6|13865.6|13888.9|13863.9|13890.6|13865.6|13888.9|13863.9|2
1652087140000|2022-05-09 09:05:40|13889.2|13864.2|13879.7|13864.7|13889.2|13866.2|13875.3|13860.3|3
1652087150000|2022-05-09 09:05:50|13880.9|13865.9|13878|13863|13880.9|13865.9|13875.3|13860.3|3
1652087160000|2022-05-09 09:06:00|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|0
1652087170000|2022-05-09 09:06:10|13876.5|13861.5|13875.7|13860.7|13876.5|13861.5|13875.7|13860.7|1
1652087190000|2022-05-09 09:06:30|13875|13860|13875|13860|13875|13860|13875|13860|0
1652087200000|2022-05-09 09:06:40|13874.9|13859.9|13874.5|13859.5|13874.9|13859.9|13874.5|13859.5|2
1652087210000|2022-05-09 09:06:50|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|0
1652087220000|2022-05-09 09:07:00|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|13874.7|13859.7|0
1652087230000|2022-05-09 09:07:10|13874.6|13859.6|13875.3|13860.3|13875.3|13860.3|13874.6|13859.6|2
1652087240000|2022-05-09 09:07:20|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|1
1652087250000|2022-05-09 09:07:30|13874|13859|13874.5|13859.5|13877|13862|13873.7|13858.7|2
1652087260000|2022-05-09 09:07:40|13877.7|13862.7|13880|13865|13882.2|13867.2|13877.7|13862.7|9
1652087270000|2022-05-09 09:07:50|13879.3|13864.3|13878.2|13863.2|13883|13868|13878.2|13863.2|1
1652087280000|2022-05-09 09:08:00|13878|13863|13878|13863|13878|13863|13878|13863|1
1652087290000|2022-05-09 09:08:10|13878.4|13863.4|13878.4|13863.4|13882|13867|13878.4|13863.4|3
1652087300000|2022-05-09 09:08:20|13878.8|13863.8|13882.6|13867.6|13882.6|13867.6|13878.1|13863.1|6
1652087310000|2022-05-09 09:08:30|13884.7|13869.7|13889.2|13874.2|13889.2|13874.2|13884.7|13869.7|1
1652087320000|2022-05-09 09:08:40|13888.9|13873.9|13891.7|13876.7|13891.7|13876.7|13888.9|13873.9|0
1652087330000|2022-05-09 09:08:50|13892.1|13877.1|13893.9|13878.9|13893.9|13878.9|13892.1|13877.1|0
1652087340000|2022-05-09 09:09:00|13894.1|13879.1|13904.2|13879.2|13904.7|13882.2|13894.1|13876.4|0
1652087350000|2022-05-09 09:09:10|13904.4|13879.4|13906.2|13881.2|13906.2|13881.2|13904.4|13879.4|0
1652087360000|2022-05-09 09:09:20|13907.2|13882.2|13907.7|13882.7|13907.7|13882.7|13907.2|13882.2|0
1652087370000|2022-05-09 09:09:30|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|0
1652087380000|2022-05-09 09:09:40|13904.2|13889.2|13907.7|13892.7|13907.7|13892.7|13904.2|13889.2|0
1652087390000|2022-05-09 09:09:50|13906.7|13891.7|13905.2|13890.2|13910.7|13895.7|13903.8|13888.8|9
1652087410000|2022-05-09 09:10:10|13903.8|13888.8|13904.8|13889.8|13904.8|13889.8|13903.8|13888.8|1
1652087420000|2022-05-09 09:10:20|13901.6|13886.6|13904.6|13889.6|13904.6|13889.6|13901.3|13886.3|3
1652087430000|2022-05-09 09:10:30|13903.1|13888.1|13902.1|13887.1|13903.1|13888.1|13902.1|13887.1|0
1652087440000|2022-05-09 09:10:40|13903.9|13888.9|13905.9|13890.9|13905.9|13890.9|13901.6|13886.6|1
1652087450000|2022-05-09 09:10:50|13905.3|13890.3|13902.8|13887.8|13905.3|13890.3|13902.8|13887.8|1
1652087460000|2022-05-09 09:11:00|13902.6|13887.6|13904.2|13889.2|13904.2|13889.2|13899.9|13884.9|0
1652087470000|2022-05-09 09:11:10|13902.8|13887.8|13902.6|13887.6|13904.2|13889.2|13899.9|13884.9|4
1652087490000|2022-05-09 09:11:30|13901.5|13886.5|13900.8|13885.8|13901.5|13886.5|13900.8|13885.8|0
1652087500000|2022-05-09 09:11:40|13899|13884|13899.3|13884.3|13899.3|13884.3|13899|13884|0
1652087510000|2022-05-09 09:11:50|13899|13884|13897.8|13882.8|13899|13884|13897.8|13882.8|0
1652087530000|2022-05-09 09:12:10|13897.4|13882.4|13895.6|13880.6|13897.4|13882.4|13892.3|13877.3|1
1652087540000|2022-05-09 09:12:20|13893.8|13878.8|13891.1|13876.1|13893.8|13878.8|13891.1|13876.1|0
1652087550000|2022-05-09 09:12:30|13892.8|13877.8|13892|13877|13893.5|13878.5|13892|13877|1
1652087560000|2022-05-09 09:12:40|13891.1|13876.1|13889.7|13874.7|13891.1|13876.1|13889.7|13874.7|0
1652087570000|2022-05-09 09:12:50|13888.2|13873.2|13886.1|13871.1|13888.2|13873.2|13886.1|13871.1|0
1652087580000|2022-05-09 09:13:00|13888.3|13873.3|13888.8|13873.8|13888.8|13873.8|13885.9|13870.9|4
1652087590000|2022-05-09 09:13:10|13891|13876|13891|13876|13891|13876|13891|13876|7
1652087610000|2022-05-09 09:13:30|13891.1|13876.1|13891.8|13876.8|13891.8|13876.8|13891.1|13876.1|1
1652087620000|2022-05-09 09:13:40|13892.9|13877.9|13892.2|13877.2|13892.9|13877.9|13892.2|13877.2|2
1652087630000|2022-05-09 09:13:50|13891.1|13876.1|13885.4|13870.4|13891.1|13876.1|13885.4|13870.4|7
1652087640000|2022-05-09 09:14:00|13885.1|13870.1|13885.1|13870.1|13885.4|13870.4|13885.1|13870.1|1
1652087650000|2022-05-09 09:14:10|13885.4|13870.4|13885.4|13870.4|13885.4|13870.4|13885.1|13870.1|2
1652087660000|2022-05-09 09:14:20|13885.1|13870.1|13885.1|13870.1|13885.4|13870.4|13885.1|13870.1|2
1652087670000|2022-05-09 09:14:30|13886.9|13871.9|13889.4|13874.4|13890.1|13875.1|13884.7|13869.7|3
1652087680000|2022-05-09 09:14:40|13889|13874|13889.4|13874.4|13889.4|13874.4|13889|13874|2
1652087690000|2022-05-09 09:14:50|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|13889.2|13874.2|1
1652087700000|2022-05-09 09:15:00|13890.3|13875.3|13887.7|13872.7|13890.3|13875.3|13887.7|13872.7|3
1652087710000|2022-05-09 09:15:10|13888.8|13873.8|13889.2|13874.2|13889.2|13874.2|13888.8|13873.8|0
1652087720000|2022-05-09 09:15:20|13888|13873|13884.8|13859.8|13892.1|13873|13884.8|13854.6|1
1652087730000|2022-05-09 09:15:30|||||||||1
1652087770000|2022-05-09 09:16:10|13884.7|13859.7|13884.7|13859.7|13884.7|13859.7|13884.7|13859.7|0
1652087790000|2022-05-09 09:16:30|13884|13859|13878.3|13863.3|13884|13863.3|13878.3|13859|0
1652087800000|2022-05-09 09:16:40|13877.6|13862.6|13877.2|13862.2|13877.6|13862.6|13876.5|13861.5|1
1652087820000|2022-05-09 09:17:00|13876.9|13861.9|13876.9|13861.9|13877.2|13862.2|13876.5|13861.5|0
1652087830000|2022-05-09 09:17:10|13877.2|13862.2|13877.1|13862.1|13877.6|13862.6|13876.7|13861.7|0
1652087840000|2022-05-09 09:17:20|13876.6|13861.6|13876.6|13861.6|13877.1|13862.1|13876.2|13861.2|0
1652087870000|2022-05-09 09:17:50|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|0
1652087890000|2022-05-09 09:18:10|13876|13861|13876|13861|13876|13861|13876|13861|0
1652087920000|2022-05-09 09:18:40|13875.9|13860.9|13874.9|13859.9|13875.9|13860.9|13874.5|13859.5|0
1652087940000|2022-05-09 09:19:00|13874.5|13859.5|13874|13859|13877.5|13862.5|13874|13859|2
1652087950000|2022-05-09 09:19:10|13877.5|13862.5|13879.8|13864.8|13879.8|13864.8|13874|13859|3
1652087970000|2022-05-09 09:19:30|13879.7|13864.7|13879|13864|13879.7|13864.7|13879|13864|0
1652087980000|2022-05-09 09:19:40|13883|13868|13883.7|13868.7|13883.7|13868.7|13883|13868|1
1652088010000|2022-05-09 09:20:10|13884.4|13869.4|13887|13872|13887|13872|13884.4|13869.4|0
1652088030000|2022-05-09 09:20:30|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|0
1652088050000|2022-05-09 09:20:50|13886.6|13871.6|13885.9|13870.9|13886.6|13871.6|13885.9|13870.9|0
1652088060000|2022-05-09 09:21:00|13885.6|13870.6|13886.9|13871.9|13886.9|13871.9|13885.4|13870.4|0
1652088070000|2022-05-09 09:21:10|13885.5|13870.5|13889.4|13874.4|13889.4|13874.4|13884.5|13869.5|2
1652088080000|2022-05-09 09:21:20|13893.8|13878.8|13886.9|13871.9|13893.8|13878.8|13886.9|13871.9|5
1652088090000|2022-05-09 09:21:30|13886.6|13871.6|13886.6|13871.6|13886.6|13871.6|13886.6|13871.6|0
1652088100000|2022-05-09 09:21:40|||||||||1
1652088120000|2022-05-09 09:22:00|13887.4|13872.4|13886.6|13871.6|13887.4|13872.4|13886.6|13871.6|1
1652088130000|2022-05-09 09:22:10|13886.5|13871.5|13886.5|13871.5|13886.5|13871.5|13886.5|13871.5|0
1652088140000|2022-05-09 09:22:20|13889.4|13874.4|13886.5|13871.5|13890.5|13875.5|13886.5|13871.5|1
1652088170000|2022-05-09 09:22:50|||||||||1
1652088180000|2022-05-09 09:23:00|13888.3|13873.3|13892.3|13877.3|13892.3|13877.3|13888.3|13873.3|0
1652088190000|2022-05-09 09:23:10|13891.3|13876.3|13888.6|13873.6|13891.3|13876.3|13888.6|13873.6|0
1652088200000|2022-05-09 09:23:20|13891.2|13876.2|13889.6|13874.6|13891.2|13876.2|13889.6|13874.6|4
1652088220000|2022-05-09 09:23:40|13893.9|13878.9|13893.9|13878.9|13893.9|13878.9|13893.9|13878.9|0
1652088240000|2022-05-09 09:24:00|13894|13879|13894|13879|13894|13879|13894|13879|0
1652088250000|2022-05-09 09:24:10|13894.4|13879.4|13895.4|13880.4|13895.4|13880.4|13894.4|13879.4|0
1652088260000|2022-05-09 09:24:20|13896.4|13881.4|13899.1|13884.1|13899.1|13884.1|13896.4|13881.4|0
1652088270000|2022-05-09 09:24:30|13899.6|13884.6|13900.8|13885.8|13900.8|13885.8|13899.6|13884.6|2
1652088280000|2022-05-09 09:24:40|13902.5|13887.5|13903.3|13888.3|13903.3|13888.3|13902.5|13887.5|0
1652088290000|2022-05-09 09:24:50|13900.6|13885.6|13903.1|13888.1|13903.3|13888.3|13899.6|13884.6|0
1652088310000|2022-05-09 09:25:10|13903.8|13888.8|13903.8|13888.8|13903.8|13888.8|13903.8|13888.8|0
1652088340000|2022-05-09 09:25:40|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|0
1652088350000|2022-05-09 09:25:50|13903.4|13888.4|13904.1|13889.1|13904.1|13889.1|13903.4|13888.4|0
1652088370000|2022-05-09 09:26:10|13900.5|13885.5|13903.7|13888.7|13904.1|13889.1|13900.5|13885.5|2
1652088380000|2022-05-09 09:26:20|13904.1|13889.1|13895.7|13880.7|13904.1|13889.1|13895.7|13880.7|3
1652088390000|2022-05-09 09:26:30|13896.9|13881.9|13897.7|13882.7|13897.7|13882.7|13896.9|13881.9|0
1652088400000|2022-05-09 09:26:40|13897.8|13882.8|13902.4|13887.4|13902.4|13887.4|13897.6|13882.6|3
1652088410000|2022-05-09 09:26:50|13901.9|13886.9|13899.6|13884.6|13902.6|13887.6|13895.3|13880.3|3
1652088420000|2022-05-09 09:27:00|13901.7|13886.7|13901.7|13886.7|13902.1|13887.1|13895.6|13880.6|2
1652088430000|2022-05-09 09:27:10|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|13888.9|13873.9|1
1652088440000|2022-05-09 09:27:20|13884.6|13869.6|13883.5|13868.5|13884.6|13869.6|13883.5|13868.5|1
1652088450000|2022-05-09 09:27:30|13889.5|13874.5|13888.2|13873.2|13889.5|13874.5|13883|13868|0
1652088470000|2022-05-09 09:27:50|13886|13871|13887.7|13872.7|13887.7|13872.7|13882.8|13867.8|0
1652088480000|2022-05-09 09:28:00|13886.7|13871.7|13885.2|13870.2|13887.7|13872.7|13881.7|13866.7|4
1652088490000|2022-05-09 09:28:10|13882.1|13867.1|13888.9|13863.9|13888.9|13871.1|13882.1|13863.2|5
1652088500000|2022-05-09 09:28:20|13884.6|13869.6|13884.2|13869.2|13885.4|13870.4|13883.8|13868.8|3
1652088510000|2022-05-09 09:28:30|13884.6|13869.6|13873.7|13858.7|13884.6|13869.6|13873.7|13858.7|6
1652088520000|2022-05-09 09:28:40|13873|13858|13873|13858|13873|13858|13873|13858|0
1652088530000|2022-05-09 09:28:50|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1652088540000|2022-05-09 09:29:00|13871.8|13856.8|13868.9|13853.9|13871.8|13856.8|13868.9|13853.9|7
1652088550000|2022-05-09 09:29:10|13870.4|13855.4|13870.2|13855.2|13870.4|13855.4|13870.2|13855.2|6
1652088560000|2022-05-09 09:29:20|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|3
1652088570000|2022-05-09 09:29:30|13859.4|13844.4|13863.2|13848.2|13863.2|13848.2|13859.4|13844.4|0
1652088580000|2022-05-09 09:29:40|13862.5|13847.5|13861.3|13846.3|13862.5|13847.5|13861.1|13846.1|4
1652088590000|2022-05-09 09:29:50|13857.9|13842.9|13861.8|13846.8|13861.9|13846.9|13857.9|13842.9|3
1652088600000|2022-05-09 09:30:00|13857.9|13842.9|13861.8|13846.8|13861.8|13846.8|13857.8|13842.8|0
1652088610000|2022-05-09 09:30:10|13859.7|13844.7|13859.3|13844.3|13859.7|13844.7|13859.3|13844.3|0
1652088620000|2022-05-09 09:30:20|13884.8|13847.3|13887.9|13850.4|13887.9|13850.4|13884.8|13847.3|21
1652088630000|2022-05-09 09:30:30|13889.5|13852|13890.2|13852.7|13890.2|13852.7|13889.5|13852|0
1652088640000|2022-05-09 09:30:40|13890.9|13853.4|13891.9|13854.4|13891.9|13854.4|13890.9|13853.4|0
1652088650000|2022-05-09 09:30:50|13886.7|13861.7|13888.2|13863.2|13888.2|13863.2|13886.7|13861.7|1
1652088660000|2022-05-09 09:31:00|13887.7|13862.7|13888|13863|13888|13863|13887.7|13862.7|3
1652088670000|2022-05-09 09:31:10|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|0
1652088680000|2022-05-09 09:31:20|13879.3|13864.3|13879.7|13864.7|13879.7|13864.7|13871.7|13856.7|7
1652088690000|2022-05-09 09:31:30|13878.2|13863.2|13877|13862|13878.6|13863.6|13871.1|13856.1|4
1652088700000|2022-05-09 09:31:40|13876.6|13861.6|13881.4|13856.4|13882.1|13862.5|13876.6|13856.4|3
1652088720000|2022-05-09 09:32:00|13881.8|13856.8|13866|13851|13882.1|13857.1|13866|13851|4
1652088730000|2022-05-09 09:32:10|13883|13845.5|13879.1|13854.1|13885.2|13854.2|13878.4|13845.5|0
1652088750000|2022-05-09 09:32:30|13871.4|13856.4|13860.6|13845.6|13871.4|13856.4|13860.6|13845.6|2
1652088760000|2022-05-09 09:32:40|13861.1|13846.1|13860.2|13845.2|13861.1|13846.1|13860.2|13845.2|0
1652088810000|2022-05-09 09:33:30|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|0
1652088820000|2022-05-09 09:33:40|13860.2|13845.2|13861.1|13846.1|13861.1|13846.1|13858.8|13843.8|0
1652088830000|2022-05-09 09:33:50|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|1
1652088840000|2022-05-09 09:34:00|13861.1|13846.1|13860.1|13845.1|13861.1|13846.1|13860.1|13845.1|0
1652088850000|2022-05-09 09:34:10|13860|13845|13860|13845|13860|13845|13860|13845|0
1652088870000|2022-05-09 09:34:30|13857.1|13842.1|13852.3|13837.3|13857.1|13842.1|13852.3|13837.3|1
1652088880000|2022-05-09 09:34:40|13851.9|13836.9|13851.5|13836.5|13851.9|13836.9|13851.2|13836.2|6
1652088900000|2022-05-09 09:35:00|13851.4|13836.4|13850.7|13835.7|13851.4|13836.4|13850.7|13835.7|1
1652088910000|2022-05-09 09:35:10|13850.2|13835.2|13850.1|13835.1|13850.2|13835.2|13850.1|13835.1|1
1652088920000|2022-05-09 09:35:20|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|13846.5|13831.5|6
1652088940000|2022-05-09 09:35:40|13846.9|13831.9|13870.3|13845.3|13870.3|13845.3|13846.9|13831.9|4
1652088950000|2022-05-09 09:35:50|13879|13841.5|13880|13842.5|13880|13842.5|13879|13841.5|1
1652088960000|2022-05-09 09:36:00|13880.6|13843.1|13875.9|13850.9|13881.6|13851.5|13862.1|13839.5|0
1652088970000|2022-05-09 09:36:10|13876.3|13851.3|13881.1|13843.6|13881.1|13851.3|13875.8|13843.6|2
1652088980000|2022-05-09 09:36:20|13881.6|13844.1|13876.4|13851.4|13881.6|13851.4|13876.4|13844.1|1
1652088990000|2022-05-09 09:36:30|13882.3|13844.8|13882.3|13844.8|13882.3|13851.4|13876.4|13844.8|3
1652089000000|2022-05-09 09:36:40|13876.4|13851.4|13882.3|13844.8|13882.3|13851.4|13876.4|13844.8|2
1652089010000|2022-05-09 09:36:50|13859|13844|13874.8|13849.8|13880.7|13849.8|13859|13839.6|1
1652089020000|2022-05-09 09:37:00|13880.7|13843.2|13880.7|13843.2|13880.7|13849.8|13874.8|13843.2|2
1652089040000|2022-05-09 09:37:20|||||||||1
1652089050000|2022-05-09 09:37:30|13874.8|13849.8|13880.7|13843.2|13880.7|13849.8|13874.8|13843.2|3
1652089060000|2022-05-09 09:37:40|13862.6|13847.6|13880.7|13843.2|13880.7|13847.6|13859|13841.7|1
1652089080000|2022-05-09 09:38:00|13880.8|13843.3|13880.8|13843.3|13880.8|13843.3|13880.8|13843.3|0
1652089090000|2022-05-09 09:38:10|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|3
1652089100000|2022-05-09 09:38:20|13879.4|13841.9|13857.6|13842.6|13879.4|13845.1|13857.6|13841.9|7
1652089110000|2022-05-09 09:38:30|13857.5|13842.5|13852.9|13837.9|13857.5|13842.5|13852.9|13837.9|0
1652089120000|2022-05-09 09:38:40|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|0
1652089140000|2022-05-09 09:39:00|13847.7|13832.7|13847.3|13832.3|13847.7|13832.7|13847.3|13832.3|11
1652089150000|2022-05-09 09:39:10|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|13847.2|13832.2|6
1652089160000|2022-05-09 09:39:20|13847.8|13832.8|13849.7|13834.7|13849.7|13834.7|13847|13832|3
1652089170000|2022-05-09 09:39:30|13847.5|13832.5|13849|13834|13849|13834|13847.5|13832.5|0
1652089190000|2022-05-09 09:39:50|13848.8|13833.8|13847.4|13832.4|13848.8|13833.8|13847.4|13832.4|1
1652089200000|2022-05-09 09:40:00|13847|13832|13847.7|13832.7|13847.7|13832.7|13847|13832|0
1652089210000|2022-05-09 09:40:10|13848|13833|13848|13833|13848|13833|13848|13833|0
1652089220000|2022-05-09 09:40:20|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652089230000|2022-05-09 09:40:30|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|13850.5|13835.5|0
1652089240000|2022-05-09 09:40:40|13852.1|13837.1|13852|13837|13852.1|13837.1|13852|13837|0
1652089270000|2022-05-09 09:41:10|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652089300000|2022-05-09 09:41:40|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1652089310000|2022-05-09 09:41:50|13855.5|13840.5|13860.2|13845.2|13860.2|13845.2|13855.5|13840.5|1
1652089320000|2022-05-09 09:42:00|13868.1|13843.1|13868.5|13843.5|13868.5|13843.5|13855.9|13840.9|0
1652089330000|2022-05-09 09:42:10|13869.5|13844.5|13873.9|13848.9|13879.4|13848.9|13869.5|13841.2|0
1652089340000|2022-05-09 09:42:20|13879.7|13842.2|13879.9|13842.4|13879.9|13849|13873.9|13841.7|7
1652089350000|2022-05-09 09:42:30|13874|13849|13874|13849|13879.9|13849|13859.1|13842.4|1
1652089360000|2022-05-09 09:42:40|13874.3|13849.3|13874.8|13849.8|13874.8|13849.8|13874|13849|0
1652089370000|2022-05-09 09:42:50|13875.3|13850.3|13861.2|13846.2|13875.3|13850.3|13861.2|13846.2|7
1652089380000|2022-05-09 09:43:00|13860.4|13845.4|13858|13843|13878.8|13847.2|13858|13841.3|2
1652089390000|2022-05-09 09:43:10|13859.4|13844.4|13876.1|13838.6|13876.4|13847|13859.4|13838.6|3
1652089400000|2022-05-09 09:43:20|13875.7|13838.2|13873.9|13836.4|13875.7|13838.2|13873.9|13836.4|1
1652089410000|2022-05-09 09:43:30|13874.3|13836.8|13866.9|13841.9|13874.3|13841.9|13866.9|13836.8|0
1652089440000|2022-05-09 09:44:00|13866.4|13841.4|13864.9|13839.9|13866.4|13841.4|13864.9|13839.9|0
1652089560000|2022-05-09 09:46:00|13864.7|13839.7|13864.7|13839.7|13864.7|13839.7|13864.7|13839.7|0
1652089570000|2022-05-09 09:46:10|13864.6|13839.6|13864.6|13839.6|13864.6|13839.6|13864.6|13839.6|0
1652089600000|2022-05-09 09:46:40|13864.4|13839.4|13864.4|13839.4|13864.4|13839.4|13864.4|13839.4|0
1652089610000|2022-05-09 09:46:50|13864.8|13839.8|13858.7|13843.7|13864.8|13843.7|13858.7|13839.8|0
1652089620000|2022-05-09 09:47:00|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|0
1652089630000|2022-05-09 09:47:10|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|0
1652089650000|2022-05-09 09:47:30|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|13857.7|13842.7|0
1652089660000|2022-05-09 09:47:40|13855.2|13840.2|13854.8|13839.8|13855.2|13840.2|13854.8|13839.8|1
1652089670000|2022-05-09 09:47:50|13852.1|13837.1|13853.8|13838.8|13853.8|13838.8|13851.6|13836.6|0
1652089690000|2022-05-09 09:48:10|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|13853.2|13838.2|0
1652089710000|2022-05-09 09:48:30|13853|13838|13853|13838|13853|13838|13853|13838|0
1652089760000|2022-05-09 09:49:20|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|13854.1|13839.1|2
1652089790000|2022-05-09 09:49:50|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|13853.1|13838.1|1
1652089810000|2022-05-09 09:50:10|13853|13838|13858|13843|13858.3|13843.3|13853|13838|1
1652089820000|2022-05-09 09:50:20|13857.9|13842.9|13858.1|13843.1|13858.1|13843.1|13857.9|13842.9|1
1652089840000|2022-05-09 09:50:40|13857.4|13842.4|13857.7|13842.7|13857.7|13842.7|13857.4|13842.4|0
1652089860000|2022-05-09 09:51:00|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|0
1652089890000|2022-05-09 09:51:30|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|13857.3|13842.3|0
1652089900000|2022-05-09 09:51:40|13857|13842|13857|13842|13857|13842|13857|13842|0
1652089930000|2022-05-09 09:52:10|13855.6|13840.6|13854.3|13839.3|13855.6|13840.6|13853.6|13838.6|0
1652089940000|2022-05-09 09:52:20|13854|13839|13853.1|13838.1|13854.3|13839.3|13853.1|13838.1|0
1652089950000|2022-05-09 09:52:30|13853|13838|13853|13838|13853|13838|13853|13838|0
1652089960000|2022-05-09 09:52:40|13851.7|13836.7|13850.7|13835.7|13851.7|13836.7|13850.7|13835.7|1
1652090000000|2022-05-09 09:53:20|||||||||1
1652090020000|2022-05-09 09:53:40|||||||||2
1652090040000|2022-05-09 09:54:00|13850.9|13835.9|13854.9|13839.9|13854.9|13839.9|13850.9|13835.9|2
1652090050000|2022-05-09 09:54:10|13852.8|13837.8|13854.1|13839.1|13856.4|13841.4|13851.9|13836.9|6
1652090060000|2022-05-09 09:54:20|13855.5|13840.5|13855.5|13840.5|13855.5|13840.5|13855|13840|1
1652090160000|2022-05-09 09:56:00|13856.2|13841.2|13859.5|13844.5|13859.5|13844.5|13856.2|13841.2|2
1652090170000|2022-05-09 09:56:10|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|0
1652090190000|2022-05-09 09:56:30|13857.7|13842.7|13856.9|13841.9|13857.7|13842.7|13856.5|13841.5|0
1652090200000|2022-05-09 09:56:40|13856|13841|13856|13841|13856|13841|13856|13841|0
1652090230000|2022-05-09 09:57:10|13855.9|13840.9|13855.9|13840.9|13855.9|13840.9|13855.9|13840.9|0
1652090250000|2022-05-09 09:57:30|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|0
1652090260000|2022-05-09 09:57:40|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652090280000|2022-05-09 09:58:00|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|0
1652090290000|2022-05-09 09:58:10|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|13855.4|13840.4|0
1652090310000|2022-05-09 09:58:30|13855.8|13840.8|13873.5|13858.5|13873.6|13858.6|13855.8|13840.8|3
1652090350000|2022-05-09 09:59:10|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|13873.3|13858.3|0
1652090360000|2022-05-09 09:59:20|13874.1|13859.1|13885.8|13848.3|13885.8|13859.1|13874.1|13848.3|4
1652090370000|2022-05-09 09:59:30|13884.8|13847.3|13880.7|13855.7|13884.8|13855.7|13878.4|13846.8|0
1652090380000|2022-05-09 09:59:40|13880.9|13855.9|13880.9|13855.9|13880.9|13855.9|13880.9|13855.9|0
1652090390000|2022-05-09 09:59:50|13881.6|13856.6|13881.1|13856.1|13881.6|13860.8|13875.4|13856.1|0
1652090430000|2022-05-09 10:00:30|13876.9|13861.9|13877.9|13862.9|13877.9|13862.9|13876.9|13861.9|0
1652090440000|2022-05-09 10:00:40|13878.2|13863.2|13878.8|13863.8|13878.8|13863.8|13878.2|13863.2|0
1652090450000|2022-05-09 10:00:50|13879|13864|13879.8|13864.8|13879.8|13864.8|13879|13864|3
1652090460000|2022-05-09 10:01:00|13880|13865|13878.9|13863.9|13880|13865|13878.2|13863.2|1
1652090470000|2022-05-09 10:01:10|13879.3|13864.3|13879.5|13864.5|13879.5|13864.5|13879.2|13864.2|1
1652090480000|2022-05-09 10:01:20|13879.9|13864.9|13915.5|13878|13915.5|13884.9|13879.9|13864.9|16
1652090490000|2022-05-09 10:01:30|13916.4|13878.9|13913.1|13888.1|13916.4|13888.1|13911.5|13878.9|0
1652090500000|2022-05-09 10:01:40|13914.1|13889.1|13914.4|13889.4|13915.1|13890.1|13914.1|13889.1|1
1652090510000|2022-05-09 10:01:50|13914.3|13889.3|13915.1|13890.1|13915.1|13890.3|13905.3|13888.3|4
1652090520000|2022-05-09 10:02:00|13915.2|13890.2|13923.1|13885.6|13923.1|13890.2|13904.1|13885.6|5
1652090530000|2022-05-09 10:02:10|13924.3|13886.8|13901.4|13886.4|13924.3|13891.5|13901.4|13885.6|3
1652090540000|2022-05-09 10:02:20|13900.9|13885.9|13898|13883|13900.9|13885.9|13898|13883|4
1652090550000|2022-05-09 10:02:30|13897.5|13882.5|13898|13883|13898|13883|13897.5|13882.5|1
1652090560000|2022-05-09 10:02:40|13897.2|13882.2|13898.3|13883.3|13898.3|13883.3|13897.2|13882.2|5
1652090570000|2022-05-09 10:02:50|13896.9|13881.9|13897.2|13882.2|13897.3|13882.3|13896.8|13881.8|1
1652090580000|2022-05-09 10:03:00|13896.8|13881.8|13897|13882|13897|13882|13896.6|13881.6|23
1652090590000|2022-05-09 10:03:10|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|1
1652090600000|2022-05-09 10:03:20|13895.4|13880.4|13894.4|13879.4|13895.4|13880.4|13894.4|13879.4|0
1652090610000|2022-05-09 10:03:30|13893.7|13878.7|13889.6|13864.6|13894.4|13879.4|13889.6|13864.6|5
1652090620000|2022-05-09 10:03:40|13883.9|13868.9|13882.4|13867.4|13883.9|13868.9|13882.4|13867.4|0
1652090640000|2022-05-09 10:04:00|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|0
1652090650000|2022-05-09 10:04:10|13880.9|13865.9|13876.4|13861.4|13880.9|13865.9|13876.4|13861.4|0
1652090660000|2022-05-09 10:04:20|13875.7|13860.7|13871.4|13856.4|13875.7|13860.7|13871.4|13856.4|0
1652090680000|2022-05-09 10:04:40|13869.4|13854.4|13873.5|13858.5|13873.9|13858.9|13869.4|13854.4|1
1652090690000|2022-05-09 10:04:50|13873|13858|13872.7|13857.7|13873|13858|13872.7|13857.7|0
1652090700000|2022-05-09 10:05:00|13872|13857|13875.2|13860.2|13875.2|13860.2|13871.6|13856.6|5
1652090710000|2022-05-09 10:05:10|13874.7|13859.7|13872.2|13857.2|13874.7|13859.7|13872.2|13857.2|0
1652090720000|2022-05-09 10:05:20|13870.5|13855.5|13870|13855|13871.3|13856.3|13870|13855|3
1652090730000|2022-05-09 10:05:30|13871.4|13856.4|13871|13856|13874.7|13859.7|13869.6|13854.6|1
1652090740000|2022-05-09 10:05:40|13870|13855|13870|13855|13870|13855|13870|13855|0
1652090770000|2022-05-09 10:06:10|13872|13857|13872.7|13857.7|13872.8|13857.8|13872|13857|0
1652090790000|2022-05-09 10:06:30|13871.7|13856.7|13879.9|13864.9|13880.9|13865.9|13871.7|13856.7|1
1652090800000|2022-05-09 10:06:40|13879.1|13864.1|13878|13863|13879.5|13864.5|13877.6|13862.6|1
1652090810000|2022-05-09 10:06:50|||||||||1
1652090820000|2022-05-09 10:07:00|13877.7|13862.7|13883.1|13868.1|13883.1|13868.1|13877.7|13862.7|2
1652090830000|2022-05-09 10:07:10|13884.2|13869.2|13884.6|13869.6|13884.6|13869.6|13884.2|13869.2|0
1652090840000|2022-05-09 10:07:20|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|2
1652090860000|2022-05-09 10:07:40|13886|13871|13889.6|13874.6|13891.7|13876.7|13886|13871|8
1652090880000|2022-05-09 10:08:00|13890.5|13875.5|13889.7|13874.7|13890.5|13875.5|13889.7|13874.7|0
1652090900000|2022-05-09 10:08:20|13889.6|13874.6|13889.6|13874.6|13889.6|13874.6|13889.6|13874.6|1
1652090910000|2022-05-09 10:08:30|||||||||1
1652090920000|2022-05-09 10:08:40|13890.1|13875.1|13895.2|13857.7|13895.2|13875.1|13889|13857.7|2
1652090930000|2022-05-09 10:08:50|13888.6|13863.6|13897.4|13859.9|13897.4|13863.6|13888.6|13857.7|5
1652090940000|2022-05-09 10:09:00|13897.5|13860|13891.6|13876.6|13898.2|13876.6|13891.6|13860|0
1652090950000|2022-05-09 10:09:10|13893.2|13878.2|13893.5|13878.5|13893.5|13878.5|13893.2|13878.2|0
1652090960000|2022-05-09 10:09:20|13894.5|13879.5|13907.3|13882.3|13907.3|13883|13894.5|13879.5|1
1652090970000|2022-05-09 10:09:30|13908.5|13883.5|13908.5|13883.5|13908.5|13883.5|13908.5|13883.5|0
1652090980000|2022-05-09 10:09:40|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|13909.7|13884.7|0
1652090990000|2022-05-09 10:09:50|13906.8|13891.8|13908.4|13893.4|13908.4|13893.4|13906.8|13891.8|0
1652091000000|2022-05-09 10:10:00|13914.9|13889.9|13914.9|13889.9|13914.9|13889.9|13914.9|13889.9|0
1652091010000|2022-05-09 10:10:10|13910.9|13895.9|13910.9|13895.9|13910.9|13895.9|13910.9|13895.9|0
1652091020000|2022-05-09 10:10:20|13911.6|13896.6|13912|13897|13912|13897|13911.6|13896.6|1
1652091030000|2022-05-09 10:10:30|||||||||1
1652091050000|2022-05-09 10:10:50|13914.4|13899.4|13915.4|13900.4|13915.4|13900.4|13914.4|13899.4|1
1652091060000|2022-05-09 10:11:00|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|0
1652091070000|2022-05-09 10:11:10|13915.4|13900.4|13915.4|13900.4|13915.4|13900.4|13915.4|13900.4|0
1652091080000|2022-05-09 10:11:20|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|0
1652091090000|2022-05-09 10:11:30|13915.4|13900.4|13916.4|13901.4|13916.4|13901.4|13915.4|13900.4|0
1652091100000|2022-05-09 10:11:40|13915.7|13900.7|13915.2|13900.2|13915.7|13900.7|13915.2|13900.2|0
1652091110000|2022-05-09 10:11:50|13915.6|13900.6|13914.8|13899.8|13915.7|13900.7|13914.8|13899.8|0
1652091120000|2022-05-09 10:12:00|13915.2|13900.2|13915.3|13900.3|13915.3|13900.3|13915.2|13900.2|0
1652091130000|2022-05-09 10:12:10|13914.6|13899.6|13915|13900|13915|13900|13914.6|13899.6|0
1652091140000|2022-05-09 10:12:20|13913.4|13898.4|13923.3|13908.3|13923.3|13908.3|13913.4|13898.4|2
1652091150000|2022-05-09 10:12:30|13923.2|13908.2|13923.2|13908.2|13923.2|13908.2|13923.2|13908.2|0
1652091160000|2022-05-09 10:12:40|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|0
1652091180000|2022-05-09 10:13:00|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|13922.8|13907.8|0
1652091190000|2022-05-09 10:13:10|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|13923.5|13908.5|0
1652091240000|2022-05-09 10:14:00|13920.6|13905.6|13915.9|13900.9|13920.6|13905.6|13915.9|13900.9|2
1652091250000|2022-05-09 10:14:10|13916.7|13901.7|13918.2|13903.2|13918.2|13903.2|13916.7|13901.7|0
1652091260000|2022-05-09 10:14:20|13918.9|13903.9|13918.1|13903.1|13918.9|13903.9|13918.1|13903.1|1
1652091270000|2022-05-09 10:14:30|13918.3|13903.3|13919|13904|13919|13904|13918.3|13903.3|0
1652091280000|2022-05-09 10:14:40|13918.6|13903.6|13918.9|13903.9|13919|13904|13918.6|13903.6|2
1652091290000|2022-05-09 10:14:50|13919|13904|13915.2|13900.2|13919|13904|13915.2|13900.2|1
1652091300000|2022-05-09 10:15:00|13913.5|13898.5|13912.2|13897.2|13913.5|13898.5|13912.2|13897.2|0
1652091310000|2022-05-09 10:15:10|13911.5|13896.5|13910.8|13895.8|13911.5|13896.5|13910.8|13895.8|0
1652091320000|2022-05-09 10:15:20|13913.9|13888.9|13913.9|13888.9|13913.9|13888.9|13913.9|13888.9|0
1652091330000|2022-05-09 10:15:30|13914.6|13889.6|13910.2|13895.2|13914.6|13895.2|13910.2|13889.6|0
1652091340000|2022-05-09 10:15:40|13910.4|13895.4|13913.8|13888.8|13913.8|13895.7|13905.3|13888.6|3
1652091350000|2022-05-09 10:15:50|13909.5|13894.5|13909.2|13894.2|13909.5|13894.5|13909.2|13894.2|3
1652091360000|2022-05-09 10:16:00|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|0
1652091370000|2022-05-09 10:16:10|13907.4|13892.4|13903.5|13888.5|13907.4|13892.4|13903.2|13888.2|0
1652091380000|2022-05-09 10:16:20|13902.8|13887.8|13906.5|13891.5|13906.5|13891.5|13900.9|13885.9|0
1652091390000|2022-05-09 10:16:30|13906.3|13891.3|13906.3|13891.3|13906.3|13891.3|13906.3|13891.3|0
1652091420000|2022-05-09 10:17:00|13906.7|13891.7|13905.9|13890.9|13906.7|13891.7|13905.9|13890.9|0
1652091430000|2022-05-09 10:17:10|13895.2|13880.2|13895.2|13880.2|13895.2|13880.2|13894.8|13879.8|2
1652091440000|2022-05-09 10:17:20|13893.4|13878.4|13888.3|13873.3|13893.4|13878.4|13888.3|13873.3|3
1652091450000|2022-05-09 10:17:30|13890.4|13875.4|13891.1|13876.1|13891.1|13876.1|13888.2|13873.2|0
1652091460000|2022-05-09 10:17:40|13890.7|13875.7|13891|13876|13893.4|13878.4|13890.7|13875.7|0
1652091480000|2022-05-09 10:18:00|13893.9|13878.9|13892.9|13877.9|13893.9|13878.9|13892.2|13877.2|2
1652091490000|2022-05-09 10:18:10|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|1
1652091500000|2022-05-09 10:18:20|13889.3|13874.3|13893.3|13878.3|13893.3|13878.3|13889.3|13874.3|2
1652091510000|2022-05-09 10:18:30|13891.9|13876.9|13892.3|13877.3|13892.3|13877.3|13891.9|13876.9|1
1652091520000|2022-05-09 10:18:40|13892.6|13877.6|13892.3|13877.3|13892.6|13877.6|13892.3|13877.3|1
1652091530000|2022-05-09 10:18:50|13891.9|13876.9|13891.8|13876.8|13891.9|13876.9|13888.7|13873.7|1
1652091540000|2022-05-09 10:19:00|13891.7|13876.7|13891.2|13876.2|13891.7|13876.7|13891.2|13876.2|2
1652091550000|2022-05-09 10:19:10|13890.7|13875.7|13890|13875|13890.7|13875.7|13890|13875|0
1652091560000|2022-05-09 10:19:20|13889.7|13874.7|13888.8|13873.8|13889.7|13874.7|13888.5|13873.5|0
1652091570000|2022-05-09 10:19:30|13888.5|13873.5|13888|13873|13888.8|13873.8|13888|13873|0
1652091580000|2022-05-09 10:19:40|13888.3|13873.3|13888.2|13873.2|13888.7|13873.7|13887.8|13872.8|0
1652091590000|2022-05-09 10:19:50|13887.8|13872.8|13887.8|13872.8|13887.8|13872.8|13887.4|13872.4|0
1652091600000|2022-05-09 10:20:00|13887.7|13872.7|13883.7|13868.7|13888|13873|13883.7|13863|0
1652091610000|2022-05-09 10:20:10|13883.3|13868.3|13883.7|13868.7|13884.1|13869.1|13883.3|13868.3|0
1652091630000|2022-05-09 10:20:30|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|13883.6|13868.6|0
1652091640000|2022-05-09 10:20:40|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|0
1652091660000|2022-05-09 10:21:00|13883.8|13868.8|13882.7|13867.7|13883.8|13868.8|13882.7|13867.7|0
1652091670000|2022-05-09 10:21:10|13882.4|13867.4|13882.4|13867.4|13882.4|13867.4|13882.4|13867.4|0
1652091680000|2022-05-09 10:21:20|13881.5|13866.5|13881.2|13866.2|13881.5|13866.5|13881.2|13866.2|0
1652091720000|2022-05-09 10:22:00|13880.7|13865.7|13878.9|13863.9|13880.7|13865.7|13878.9|13863.9|1
1652091730000|2022-05-09 10:22:10|13878.8|13863.8|13876.8|13861.8|13878.8|13863.8|13876.8|13861.8|1
1652091740000|2022-05-09 10:22:20|13875.7|13860.7|13874.6|13859.6|13875.7|13860.7|13874.3|13859.3|2
1652091750000|2022-05-09 10:22:30|13874.3|13859.3|13875.4|13860.4|13875.4|13860.4|13873.9|13858.9|3
1652091760000|2022-05-09 10:22:40|13876.8|13861.8|13873.9|13858.9|13877.5|13862.5|13873.9|13858.9|1
1652091770000|2022-05-09 10:22:50|13874.7|13859.7|13874.4|13859.4|13877.2|13862.2|13873.9|13858.9|4
1652091780000|2022-05-09 10:23:00|13872.6|13857.6|13873.7|13858.7|13874.7|13859.7|13872.6|13857.6|2
1652091790000|2022-05-09 10:23:10|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|0
1652091810000|2022-05-09 10:23:30|13872.7|13857.7|13872.7|13857.7|13872.7|13857.7|13872.7|13857.7|1
1652091820000|2022-05-09 10:23:40|13872.3|13857.3|13873.4|13858.4|13875.5|13860.5|13872.3|13857.3|5
1652091840000|2022-05-09 10:24:00|13873|13858|13873.7|13858.7|13873.7|13858.7|13871.9|13856.9|4
1652091850000|2022-05-09 10:24:10|13875.3|13860.3|13876.1|13861.1|13876.1|13861.1|13875.3|13860.3|0
1652091860000|2022-05-09 10:24:20|13876.8|13861.8|13880.4|13865.4|13880.4|13865.4|13876.8|13861.8|3
1652091870000|2022-05-09 10:24:30|13881.1|13866.1|13890.7|13865.7|13890.7|13866.1|13881.1|13864.7|1
1652091880000|2022-05-09 10:24:40|13891.1|13866.1|13891.1|13866.1|13891.1|13866.1|13891.1|13866.1|1
1652091940000|2022-05-09 10:25:40|13886.8|13871.8|13886.8|13871.8|13886.8|13871.8|13886.8|13871.8|0
1652091960000|2022-05-09 10:26:00|||||||||1
1652091970000|2022-05-09 10:26:10|13887.5|13872.5|13888.2|13873.2|13888.2|13873.2|13887.5|13872.5|0
1652091980000|2022-05-09 10:26:20|13884.6|13869.6|13887.5|13872.5|13888.2|13873.2|13884.6|13869.6|2
1652092010000|2022-05-09 10:26:50|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|0
1652092020000|2022-05-09 10:27:00|13887.5|13872.5|13879.9|13864.9|13887.5|13872.5|13879.9|13864.9|1
1652092030000|2022-05-09 10:27:10|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|2
1652092040000|2022-05-09 10:27:20|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|0
1652092050000|2022-05-09 10:27:30|||||||||1
1652092060000|2022-05-09 10:27:40|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|13872.4|13857.4|1
1652092070000|2022-05-09 10:27:50|13882.9|13857.9|13882.9|13857.9|13882.9|13857.9|13882.9|13857.9|1
1652092080000|2022-05-09 10:28:00|13879|13864|13880.2|13865.2|13880.2|13865.2|13879|13864|0
1652092090000|2022-05-09 10:28:10|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|13880.2|13865.2|2
1652092100000|2022-05-09 10:28:20|13880.8|13865.8|13881.1|13866.1|13881.5|13866.5|13880.8|13865.8|2
1652092110000|2022-05-09 10:28:30|13879.9|13864.9|13889.7|13864.7|13889.7|13864.9|13876.8|13861.8|3
1652092120000|2022-05-09 10:28:40|13889.3|13864.3|13888.6|13863.6|13889.3|13864.3|13888.6|13863.6|1
1652092130000|2022-05-09 10:28:50|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|1
1652092140000|2022-05-09 10:29:00|13884|13869|13884|13869|13884|13869|13884|13869|0
1652092160000|2022-05-09 10:29:20|13883.3|13868.3|13882.9|13867.9|13883.3|13868.3|13882.9|13867.9|0
1652092170000|2022-05-09 10:29:30|||||||||1
1652092180000|2022-05-09 10:29:40|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|1
1652092200000|2022-05-09 10:30:00|13884.3|13869.3|13877|13862|13884.7|13869.7|13877|13862|5
1652092210000|2022-05-09 10:30:10|13887|13862.4|13887.4|13862.4|13887.4|13862.4|13887|13862.4|0
1652092220000|2022-05-09 10:30:20|13887.5|13862.5|13882.9|13867.9|13887.5|13867.9|13882.9|13862.5|0
1652092230000|2022-05-09 10:30:30|||||||||1
1652092240000|2022-05-09 10:30:40|||||||||1
1652092250000|2022-05-09 10:30:50|13877.5|13862.5|13876.6|13861.6|13877.5|13862.5|13876.6|13861.6|1
1652092260000|2022-05-09 10:31:00|13887|13862|13881.5|13866.5|13887.1|13866.5|13881.5|13859.3|1
1652092270000|2022-05-09 10:31:10|13884.3|13859.3|13879.3|13864.3|13884.3|13864.3|13878.6|13859.3|1
1652092280000|2022-05-09 10:31:20|13880|13865|13880.3|13865.3|13880.3|13865.3|13880|13865|0
1652092290000|2022-05-09 10:31:30|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|0
1652092300000|2022-05-09 10:31:40|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|1
1652092310000|2022-05-09 10:31:50|13878.5|13863.5|13876.7|13861.7|13878.5|13863.5|13876.7|13861.7|0
1652092320000|2022-05-09 10:32:00|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|0
1652092330000|2022-05-09 10:32:10|13868.3|13853.3|13864.9|13849.9|13868.5|13853.5|13864.9|13849.9|4
1652092350000|2022-05-09 10:32:30|13865|13850|13862.4|13847.4|13865.7|13850.7|13862|13847|0
1652092360000|2022-05-09 10:32:40|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1652092370000|2022-05-09 10:32:50|13861.6|13846.6|13913.3|13875.8|13913.3|13875.8|13861.6|13846.6|52
1652092380000|2022-05-09 10:33:00|13916.2|13878.7|13924.1|13886.6|13924.1|13886.6|13916.2|13878.7|0
1652092390000|2022-05-09 10:33:10|13924.8|13887.3|13926.2|13888.7|13927.6|13890.1|13924.8|13887.3|0
1652092400000|2022-05-09 10:33:20|13927.6|13890.1|13926.2|13888.7|13927.6|13894.6|13909|13888.3|1
1652092410000|2022-05-09 10:33:30|13926.9|13889.4|13926.9|13889.4|13926.9|13889.4|13926.6|13889.1|2
1652092420000|2022-05-09 10:33:40|13926.6|13889.1|13925.6|13888.1|13926.6|13894.6|13909.6|13888.1|2
1652092430000|2022-05-09 10:33:50|13923.6|13886.1|13913.1|13875.6|13923.6|13886.1|13913.1|13875.6|2
1652092440000|2022-05-09 10:34:00|13915|13877.5|13908.8|13883.8|13916|13883.8|13908.8|13875.4|0
1652092450000|2022-05-09 10:34:10|13910.1|13885.1|13917.4|13879.9|13917.4|13886.7|13910.1|13879.5|0
1652092460000|2022-05-09 10:34:20|13912.1|13887.1|13912.1|13887.1|13912.1|13887.1|13912.1|13887.1|0
1652092470000|2022-05-09 10:34:30|13911.2|13886.2|13911.6|13886.6|13912|13887|13911.2|13886.2|1
1652092490000|2022-05-09 10:34:50|13900.1|13885.1|13911.2|13886.2|13911.2|13886.2|13900.1|13885.1|1
1652092500000|2022-05-09 10:35:00|13909.2|13884.2|13910.8|13885.8|13910.8|13885.8|13909.2|13884.2|1
1652092510000|2022-05-09 10:35:10|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|3
1652092520000|2022-05-09 10:35:20|13916|13878.5|13916|13878.5|13916|13885.1|13906.1|13878.5|1
1652092530000|2022-05-09 10:35:30|13895.4|13880.4|13910.2|13872.7|13914.2|13880.4|13895.4|13869.1|2
1652092540000|2022-05-09 10:35:40|13910.9|13873.4|13908.2|13870.7|13910.9|13873.4|13908.2|13870.7|0
1652092550000|2022-05-09 10:35:50|13901.3|13876.3|13901.3|13876.3|13901.3|13876.3|13901.3|13876.3|0
1652092570000|2022-05-09 10:36:10|13890.5|13875.5|13890|13875|13890.5|13875.5|13890|13875|2
1652092580000|2022-05-09 10:36:20|13889.3|13874.3|13889.3|13874.3|13889.3|13874.3|13888.6|13873.6|0
1652092590000|2022-05-09 10:36:30|13885.9|13870.9|13884.3|13869.3|13885.9|13870.9|13884.3|13869.3|1
1652092600000|2022-05-09 10:36:40|13883.5|13868.5|13883.1|13868.1|13883.5|13868.5|13883.1|13868.1|1
1652092620000|2022-05-09 10:37:00|13882.4|13867.4|13881.9|13866.9|13882.4|13867.4|13881.9|13866.9|0
1652092630000|2022-05-09 10:37:10|13882.3|13867.3|13882.3|13867.3|13882.3|13867.3|13882.3|13867.3|0
1652092650000|2022-05-09 10:37:30|13881|13866|13883.2|13858.2|13883.2|13866|13881|13858.2|1
1652092660000|2022-05-09 10:37:40|13877.2|13862.2|13881.7|13856.7|13881.7|13862.2|13877.2|13856.7|0
1652092670000|2022-05-09 10:37:50|13875.7|13860.7|13873|13858|13879.6|13860.7|13873|13854.6|0
1652092680000|2022-05-09 10:38:00|13873.4|13858.4|13872.7|13857.7|13873.4|13858.4|13872.7|13857.7|2
1652092690000|2022-05-09 10:38:10|13872.4|13857.4|13872|13857|13876.6|13861.6|13872|13857|0
1652092700000|2022-05-09 10:38:20|13871|13856|13871|13856|13871|13856|13871|13856|0
1652092710000|2022-05-09 10:38:30|13872.1|13857.1|13871.7|13856.7|13872.4|13857.4|13871.7|13856.7|2
1652092720000|2022-05-09 10:38:40|13871.9|13856.9|13871.7|13856.7|13872.1|13857.1|13871.2|13856.2|5
1652092730000|2022-05-09 10:38:50|13871.6|13856.6|13880.1|13865.1|13880.1|13865.1|13871.6|13856.6|2
1652092740000|2022-05-09 10:39:00|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|13880.5|13865.5|0
1652092750000|2022-05-09 10:39:10|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|13880.6|13865.6|0
1652092780000|2022-05-09 10:39:40|13880.2|13865.2|13880.6|13865.6|13880.6|13865.6|13880.2|13865.2|0
1652092800000|2022-05-09 10:40:00|13880.2|13865.2|13880.2|13865.2|13880.2|13865.2|13880.2|13865.2|0
1652092830000|2022-05-09 10:40:30|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|0
1652092840000|2022-05-09 10:40:40|13879.9|13864.9|13879.5|13864.5|13879.9|13864.9|13879.5|13864.5|0
1652092850000|2022-05-09 10:40:50|13879.4|13864.4|13872.1|13857.1|13879.4|13864.4|13871.9|13856.9|1
1652092860000|2022-05-09 10:41:00|13871.9|13856.9|13870.5|13855.5|13871.9|13856.9|13870.1|13855.1|1
1652092870000|2022-05-09 10:41:10|13871|13856|13869.9|13854.9|13871.2|13856.2|13869.9|13854.9|1
1652092880000|2022-05-09 10:41:20|13870.3|13855.3|13870.5|13855.5|13870.6|13855.6|13868.4|13853.4|3
1652092890000|2022-05-09 10:41:30|13870.6|13855.6|13870.5|13855.5|13870.6|13855.6|13870.5|13855.5|2
1652092900000|2022-05-09 10:41:40|13870|13855|13870|13855|13870|13855|13870|13855|2
1652092910000|2022-05-09 10:41:50|13870.3|13855.3|13867.2|13852.2|13870.5|13855.5|13867.2|13852.2|2
1652092920000|2022-05-09 10:42:00|13867.5|13852.5|13866.7|13851.7|13867.5|13852.5|13866.7|13851.7|0
1652092930000|2022-05-09 10:42:10|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|0
1652092960000|2022-05-09 10:42:40|13865.9|13850.9|13877.8|13852.8|13877.8|13852.8|13864.9|13849.9|2
1652092970000|2022-05-09 10:42:50|13878.5|13853.5|13877.8|13852.8|13879.2|13858.5|13866|13851|7
1652092980000|2022-05-09 10:43:00|13877.4|13852.4|13877.6|13852.6|13877.6|13852.6|13876.7|13851.7|3
1652092990000|2022-05-09 10:43:10|13877.2|13852.2|13877.2|13852.2|13877.2|13852.2|13877.2|13852.2|2
1652093000000|2022-05-09 10:43:20|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|13878.1|13853.1|4
1652093010000|2022-05-09 10:43:30|13878|13853|13878.7|13853.7|13879|13854|13878|13853|1
1652093020000|2022-05-09 10:43:40|13879|13854|13878.7|13853.7|13879|13854|13878.7|13853.7|1
1652093040000|2022-05-09 10:44:00|13866.5|13851.5|13878.7|13853.7|13878.7|13853.7|13866.5|13851.5|1
1652093050000|2022-05-09 10:44:10|13877.6|13852.6|13878.5|13853.5|13879|13854|13877.6|13852.6|1
1652093060000|2022-05-09 10:44:20|13879|13854|13878.7|13853.7|13879|13854|13878.7|13853.7|1
1652093070000|2022-05-09 10:44:30|13866.5|13851.5|13863|13848|13866.5|13851.5|13862.7|13847.7|3
1652093080000|2022-05-09 10:44:40|13881.1|13843.6|13881.8|13844.3|13882.8|13845.3|13881.1|13843.6|0
1652093090000|2022-05-09 10:44:50|13875.9|13850.9|13880.5|13843|13881.8|13851.1|13875.9|13843|0
1652093100000|2022-05-09 10:45:00|13874.6|13849.6|13876.1|13851.1|13882|13851.1|13874.6|13844.5|0
1652093110000|2022-05-09 10:45:10|13875.9|13850.9|13875.9|13850.9|13875.9|13850.9|13875.9|13850.9|1
1652093120000|2022-05-09 10:45:20|13874.6|13849.6|13874.3|13849.3|13874.6|13849.6|13874.3|13849.3|1
1652093130000|2022-05-09 10:45:30|13875.8|13850.8|13878.4|13840.9|13879.6|13850.8|13861.7|13840.9|1
1652093140000|2022-05-09 10:45:40|13878.2|13840.7|13878.2|13840.7|13878.2|13840.7|13878.2|13840.7|0
1652093150000|2022-05-09 10:45:50|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|13877.2|13839.7|0
1652093160000|2022-05-09 10:46:00|13871.3|13846.3|13871.3|13846.3|13871.3|13846.3|13871.3|13846.3|0
1652093190000|2022-05-09 10:46:30|13871.2|13846.2|13871.2|13846.2|13871.2|13846.2|13871.2|13846.2|0
1652093200000|2022-05-09 10:46:40|13872|13847|13871.6|13846.6|13872|13847|13871.6|13846.6|0
1652093220000|2022-05-09 10:47:00|13872.7|13847.7|13859.8|13844.8|13872.7|13847.7|13859.4|13844.4|1
1652093230000|2022-05-09 10:47:10|13859.2|13844.2|13871.7|13846.7|13877.3|13846.7|13859.2|13839.8|1
1652093240000|2022-05-09 10:47:20|13872.1|13847.1|13871.8|13846.8|13872.1|13847.1|13858.4|13843.4|2
1652093250000|2022-05-09 10:47:30|13872.5|13847.5|13872.1|13847.1|13872.5|13847.5|13871.8|13846.8|2
1652093260000|2022-05-09 10:47:40|13871.7|13846.7|13871.6|13846.6|13871.7|13846.7|13871.4|13846.4|1
1652093270000|2022-05-09 10:47:50|13859.1|13844.1|13870.2|13845.2|13871.6|13846.6|13858.7|13843.7|4
1652093290000|2022-05-09 10:48:10|13869.3|13844.3|13869.3|13844.3|13869.3|13844.3|13869.3|13844.3|0
1652093320000|2022-05-09 10:48:40|13866.6|13841.6|13866.6|13841.6|13866.6|13841.6|13866.6|13841.6|0
1652093350000|2022-05-09 10:49:10|13867|13842|13860.5|13845.5|13867|13845.9|13860.2|13842|0
1652093360000|2022-05-09 10:49:20|13860.2|13845.2|13860.2|13845.2|13860.9|13845.9|13859.8|13844.8|0
1652093370000|2022-05-09 10:49:30|13860.5|13845.5|13860|13845|13860.5|13845.5|13859.6|13844.6|0
1652093380000|2022-05-09 10:49:40|13859.5|13844.5|13857|13842|13859.5|13844.5|13857|13842|0
1652093400000|2022-05-09 10:50:00|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.6|13841.6|0
1652093420000|2022-05-09 10:50:20|13858.7|13843.7|13857.7|13842.7|13858.7|13843.7|13857.7|13842.7|2
1652093440000|2022-05-09 10:50:40|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|0
1652093480000|2022-05-09 10:51:20|||||||||1
1652093530000|2022-05-09 10:52:10|||||||||1
1652093570000|2022-05-09 10:52:50|13862.3|13847.3|13864.8|13849.8|13864.8|13849.8|13862.3|13847.3|2
1652093580000|2022-05-09 10:53:00|13864.4|13849.4|13864.1|13849.1|13864.4|13849.4|13864.1|13849.1|0
1652093590000|2022-05-09 10:53:10|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|0
1652093630000|2022-05-09 10:53:50|13863.9|13848.9|13863.9|13848.9|13864.2|13849.2|13863.9|13848.9|0
1652093640000|2022-05-09 10:54:00|13863.2|13848.2|13862.4|13847.4|13863.2|13848.2|13862.1|13847.1|1
1652093660000|2022-05-09 10:54:20|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|13863.5|13848.5|2
1652093680000|2022-05-09 10:54:40|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|1
1652093700000|2022-05-09 10:55:00|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|2
1652093710000|2022-05-09 10:55:10|13867.1|13852.1|13874.2|13859.2|13874.2|13859.2|13863.8|13848.8|1
1652093720000|2022-05-09 10:55:20|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|0
1652093730000|2022-05-09 10:55:30|13873.9|13858.9|13873.6|13858.6|13873.9|13858.9|13873.6|13858.6|0
1652093740000|2022-05-09 10:55:40|13872.9|13857.9|13873.2|13858.2|13873.2|13858.2|13872.9|13857.9|0
1652093750000|2022-05-09 10:55:50|13872.5|13857.5|13878|13863|13878|13863|13872.5|13857.5|2
1652093760000|2022-05-09 10:56:00|13876.9|13861.9|13872.7|13857.7|13876.9|13861.9|13872.7|13857.7|6
1652093770000|2022-05-09 10:56:10|13872.6|13857.6|13871.8|13856.8|13872.6|13857.6|13871.8|13856.8|0
1652093780000|2022-05-09 10:56:20|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|13871.1|13856.1|1
1652093790000|2022-05-09 10:56:30|13871.5|13856.5|13871.1|13856.1|13871.5|13856.5|13871.1|13856.1|2
1652093800000|2022-05-09 10:56:40|13871.5|13856.5|13871.5|13856.5|13871.5|13856.5|13871.5|13856.5|1
1652093820000|2022-05-09 10:57:00|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|0
1652093830000|2022-05-09 10:57:10|13871.7|13856.7|13871.3|13856.3|13871.7|13856.7|13871.3|13856.3|0
1652093850000|2022-05-09 10:57:30|13871|13856|13871|13856|13871|13856|13871|13856|0
1652093890000|2022-05-09 10:58:10|13870.2|13855.2|13870.6|13855.6|13870.6|13855.6|13870.2|13855.2|2
1652093910000|2022-05-09 10:58:30|13869.5|13854.5|13870.6|13855.6|13870.6|13855.6|13869.5|13854.5|1
1652094010000|2022-05-09 11:00:10|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|13870.5|13855.5|0
1652094020000|2022-05-09 11:00:20|13870.4|13855.4|13866.8|13851.8|13870.4|13855.4|13866.8|13851.8|2
1652094030000|2022-05-09 11:00:30|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1652094040000|2022-05-09 11:00:40|||||||||1
1652094070000|2022-05-09 11:01:10|13865.2|13850.2|13865.6|13850.6|13865.6|13850.6|13865.2|13850.2|1
1652094080000|2022-05-09 11:01:20|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|0
1652094090000|2022-05-09 11:01:30|13865.9|13850.9|13866.3|13851.3|13869.7|13854.7|13865.6|13850.6|2
1652094100000|2022-05-09 11:01:40|13865.9|13850.9|13869.9|13854.9|13872.7|13857.7|13865.9|13850.9|9
1652094110000|2022-05-09 11:01:50|13870.6|13855.6|13871.3|13856.3|13871.3|13856.3|13870.6|13855.6|0
1652094120000|2022-05-09 11:02:00|13872|13857|13884|13859|13884|13859|13872|13857|2
1652094130000|2022-05-09 11:02:10|13884.3|13859.3|13884.3|13859.3|13884.3|13859.3|13884.3|13859.3|0
1652094140000|2022-05-09 11:02:20|13884|13859|13878.6|13863.6|13884|13863.6|13878.6|13859|0
1652094150000|2022-05-09 11:02:30|13884|13859|13884.3|13859.3|13884.3|13859.3|13884|13859|0
1652094160000|2022-05-09 11:02:40|13884.1|13859.1|13884.1|13859.1|13884.1|13859.1|13884.1|13859.1|0
1652094240000|2022-05-09 11:04:00|13879.7|13864.7|13879.7|13864.7|13879.7|13864.7|13879.7|13864.7|3
1652094250000|2022-05-09 11:04:10|13882.6|13867.6|13887.8|13872.8|13887.9|13872.9|13882.6|13867.6|1
1652094260000|2022-05-09 11:04:20|13887.4|13872.4|13887.3|13872.3|13887.4|13872.4|13887.3|13872.3|0
1652094300000|2022-05-09 11:05:00|13887|13872|13886.9|13871.9|13887.3|13872.3|13886.3|13871.3|3
1652094310000|2022-05-09 11:05:10|13887.3|13872.3|13886.9|13871.9|13887.3|13872.3|13886.9|13871.9|1
1652094320000|2022-05-09 11:05:20|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|13886.2|13871.2|0
1652094340000|2022-05-09 11:05:40|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|13886.9|13871.9|0
1652094350000|2022-05-09 11:05:50|13887.2|13872.2|13887.2|13872.2|13887.2|13872.2|13887.2|13872.2|0
1652094360000|2022-05-09 11:06:00|13886.9|13871.9|13886.2|13871.2|13886.9|13871.9|13886.2|13871.2|3
1652094390000|2022-05-09 11:06:30|13889|13864|13889|13864|13889|13864|13889|13864|0
1652094470000|2022-05-09 11:07:50|13894.1|13856.6|13894.1|13856.6|13894.1|13856.6|13894.1|13856.6|1
1652094540000|2022-05-09 11:09:00|13893|13855.5|13874.7|13859.7|13893|13859.7|13874.7|13854.5|0
1652094560000|2022-05-09 11:09:20|13872.3|13857.3|13871|13856|13872.3|13857.3|13871|13856|0
1652094580000|2022-05-09 11:09:40|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|13870.9|13855.9|0
1652094590000|2022-05-09 11:09:50|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|0
1652094600000|2022-05-09 11:10:00|13870|13855|13869.3|13854.3|13870|13855|13869.3|13854.3|3
1652094610000|2022-05-09 11:10:10|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|13867.8|13852.8|0
1652094620000|2022-05-09 11:10:20|13867.6|13852.6|13869.7|13844.7|13870.5|13852.6|13867.6|13844.7|1
1652094630000|2022-05-09 11:10:30|13868.5|13843.5|13872.1|13834.6|13872.1|13843.5|13868.3|13834.6|1
1652094640000|2022-05-09 11:10:40|13871|13833.5|13864|13839|13871|13839|13864|13833.1|1
1652094660000|2022-05-09 11:11:00|13864.4|13839.4|13862.9|13837.9|13864.4|13839.4|13862.9|13837.9|2
1652094670000|2022-05-09 11:11:10|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|0
1652094690000|2022-05-09 11:11:30|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|0
1652094700000|2022-05-09 11:11:40|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|13858.4|13843.4|0
1652094710000|2022-05-09 11:11:50|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|13862.3|13837.3|0
1652094730000|2022-05-09 11:12:10|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|0
1652094760000|2022-05-09 11:12:40|13861.4|13846.4|13863.2|13838.2|13863.2|13846.4|13861.4|13838.2|1
1652094780000|2022-05-09 11:13:00|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|13862.6|13837.6|0
1652094850000|2022-05-09 11:14:10|13854.7|13839.7|13854.2|13839.2|13854.7|13839.7|13854.2|13839.2|0
1652094860000|2022-05-09 11:14:20|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|1
1652094900000|2022-05-09 11:15:00|13854.2|13839.2|13853.5|13838.5|13854.2|13839.2|13853.5|13838.5|5
1652094970000|2022-05-09 11:16:10|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|13853.4|13838.4|0
1652094990000|2022-05-09 11:16:30|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|0
1652095000000|2022-05-09 11:16:40|13864.1|13849.1|13861.9|13846.9|13868|13849.1|13861.9|13838|2
1652095010000|2022-05-09 11:16:50|13863.1|13848.1|13863.2|13848.2|13863.7|13848.7|13863.1|13848.1|0
1652095030000|2022-05-09 11:17:10|13862.9|13847.9|13862.7|13847.7|13862.9|13847.9|13862.7|13847.7|0
1652095050000|2022-05-09 11:17:30|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|13862.6|13847.6|0
1652095060000|2022-05-09 11:17:40|13862.8|13837.8|13862.8|13837.8|13862.8|13837.8|13862.8|13837.8|0
1652095070000|2022-05-09 11:17:50|13870.8|13833.3|13870.8|13833.3|13870.8|13833.3|13870.8|13833.3|0
1652095080000|2022-05-09 11:18:00|13863.8|13838.8|13863.8|13838.8|13863.8|13838.8|13863.8|13838.8|0
1652095100000|2022-05-09 11:18:20|13863.1|13838.1|13862.4|13837.4|13863.1|13838.1|13862.4|13837.4|1
1652095110000|2022-05-09 11:18:30|13856.7|13841.7|13856.3|13841.3|13857.4|13842.4|13856|13841|2
1652095120000|2022-05-09 11:18:40|13856|13841|13856|13841|13856.3|13841.3|13856|13841|7
1652095130000|2022-05-09 11:18:50|13856.3|13841.3|13862.9|13847.9|13862.9|13847.9|13856.2|13841.2|4
1652095140000|2022-05-09 11:19:00|13862.8|13847.8|13861.5|13846.5|13862.8|13847.8|13858.9|13843.9|3
1652095150000|2022-05-09 11:19:10|13862.2|13847.2|13862.5|13847.5|13862.5|13847.5|13862.2|13847.2|1
1652095160000|2022-05-09 11:19:20|13861.5|13846.5|13862.2|13847.2|13862.2|13847.2|13861.5|13846.5|2
1652095170000|2022-05-09 11:19:30|13861.7|13846.7|13863.1|13848.1|13863.1|13848.1|13861.7|13846.7|4
1652095180000|2022-05-09 11:19:40|13873.8|13848.8|13874.8|13849.8|13879.7|13849.8|13873.8|13842.2|9
1652095190000|2022-05-09 11:19:50|13875.7|13850.7|13871.3|13856.3|13875.8|13856.3|13871.3|13850.7|0
1652095200000|2022-05-09 11:20:00|13871.5|13856.5|13871.5|13856.5|13872.2|13857.2|13871.5|13856.5|1
1652095210000|2022-05-09 11:20:10|13871.9|13856.9|13871|13856|13871.9|13856.9|13871|13856|1
1652095220000|2022-05-09 11:20:20|13867.4|13852.4|13871|13856|13871|13856|13865.1|13850.1|0
1652095230000|2022-05-09 11:20:30|13870.7|13855.7|13870.7|13855.7|13870.7|13855.7|13870.7|13855.7|0
1652095240000|2022-05-09 11:20:40|13871.1|13856.1|13870.7|13855.7|13871.1|13856.1|13870.7|13855.7|0
1652095250000|2022-05-09 11:20:50|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|0
1652095270000|2022-05-09 11:21:10|13871.6|13856.6|13871.2|13856.2|13871.6|13856.6|13871.2|13856.2|2
1652095280000|2022-05-09 11:21:20|13870.9|13855.9|13864.6|13849.6|13871.2|13856.2|13864.6|13849.6|2
1652095310000|2022-05-09 11:21:50|13864.8|13849.8|13870.5|13855.5|13874.4|13855.5|13864.8|13849.4|1
1652095320000|2022-05-09 11:22:00|13870.8|13855.8|13871.2|13856.2|13871.2|13856.2|13870.5|13855.5|0
1652095330000|2022-05-09 11:22:10|13870.5|13855.5|13871.6|13856.6|13871.6|13856.6|13870.5|13855.5|0
1652095340000|2022-05-09 11:22:20|13871.4|13856.4|13873.6|13858.6|13873.6|13858.6|13871.4|13856.4|2
1652095350000|2022-05-09 11:22:30|13872.6|13857.6|13872.9|13857.9|13873.3|13858.3|13872.4|13857.4|4
1652095360000|2022-05-09 11:22:40|||||||||3
1652095380000|2022-05-09 11:23:00|13873.6|13858.6|13873.3|13858.3|13873.6|13858.6|13873.3|13858.3|0
1652095390000|2022-05-09 11:23:10|13870.7|13855.7|13870.4|13855.4|13870.7|13855.7|13870.4|13855.4|1
1652095420000|2022-05-09 11:23:40|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|13868.9|13853.9|2
1652095430000|2022-05-09 11:23:50|13866.8|13851.8|13864.6|13849.6|13866.8|13851.8|13863.9|13848.9|5
1652095440000|2022-05-09 11:24:00|13863.5|13848.5|13860.8|13845.8|13865|13850|13860.8|13845.8|4
1652095450000|2022-05-09 11:24:10|13861.9|13846.9|13861.9|13846.9|13861.9|13846.9|13861.9|13846.9|0
1652095460000|2022-05-09 11:24:20|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|0
1652095500000|2022-05-09 11:25:00|13861.4|13846.4|13861.8|13846.8|13861.8|13846.8|13861.4|13846.4|0
1652095510000|2022-05-09 11:25:10|13861.4|13846.4|13862.2|13847.2|13862.2|13847.2|13861.4|13846.4|1
1652095520000|2022-05-09 11:25:20|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|0
1652095540000|2022-05-09 11:25:40|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1652095550000|2022-05-09 11:25:50|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|13862.9|13847.9|1
1652095560000|2022-05-09 11:26:00|13862.5|13847.5|13862.7|13847.7|13863.4|13848.4|13862.4|13847.4|4
1652095570000|2022-05-09 11:26:10|13864.6|13849.6|13861.8|13846.8|13864.6|13849.6|13861.4|13846.4|5
1652095620000|2022-05-09 11:27:00|13861.4|13846.4|13851.5|13836.5|13861.4|13846.4|13851|13836|3
1652095630000|2022-05-09 11:27:10|13852.2|13837.2|13851.7|13836.7|13852.2|13837.2|13851.7|13836.7|0
1652095640000|2022-05-09 11:27:20|13852|13837|13851.5|13836.5|13852|13837|13851.5|13836.5|0
1652095650000|2022-05-09 11:27:30|13851.9|13836.9|13852|13837|13852|13837|13851.9|13836.9|0
1652095680000|2022-05-09 11:28:00|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652095740000|2022-05-09 11:29:00|13852.5|13837.5|13853.9|13838.9|13853.9|13838.9|13852.5|13837.5|1
1652095750000|2022-05-09 11:29:10|13854.6|13839.6|13859.3|13844.3|13859.3|13844.3|13854.6|13839.6|1
1652095760000|2022-05-09 11:29:20|13859.7|13844.7|13860.4|13845.4|13860.4|13845.4|13859.7|13844.7|1
1652095790000|2022-05-09 11:29:50|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|0
1652095800000|2022-05-09 11:30:00|13860.3|13845.3|13860.3|13845.3|13860.3|13845.3|13860|13845|0
1652095810000|2022-05-09 11:30:10|13860|13845|13860.3|13845.3|13860.3|13845.3|13860|13845|0
1652095820000|2022-05-09 11:30:20|13860|13845|13860.7|13845.7|13860.7|13845.7|13860|13845|0
1652095860000|2022-05-09 11:31:00|13861.8|13846.8|13866.1|13851.1|13866.1|13851.1|13861.8|13846.8|3
1652095870000|2022-05-09 11:31:10|13866.4|13851.4|13867.2|13852.2|13867.2|13852.2|13866.4|13851.4|1
1652095880000|2022-05-09 11:31:20|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|0
1652095900000|2022-05-09 11:31:40|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|0
1652095920000|2022-05-09 11:32:00|13865.4|13850.4|13861.4|13846.4|13865.4|13850.4|13861.4|13846.4|2
1652095930000|2022-05-09 11:32:10|13861.1|13846.1|13858.9|13843.9|13861.1|13846.1|13858.9|13843.9|0
1652095940000|2022-05-09 11:32:20|13859.2|13844.2|13862.4|13847.4|13862.4|13847.4|13858.9|13843.9|0
1652095950000|2022-05-09 11:32:30|13861.7|13846.7|13860.3|13845.3|13862.8|13847.8|13860.3|13845.3|1
1652095970000|2022-05-09 11:32:50|13859.6|13844.6|13861.7|13846.7|13862.1|13847.1|13859.6|13844.6|0
1652095990000|2022-05-09 11:33:10|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|0
1652096010000|2022-05-09 11:33:30|13862.8|13847.8|13862.4|13847.4|13862.8|13847.8|13862.4|13847.4|0
1652096020000|2022-05-09 11:33:40|13862.8|13847.8|13859.2|13844.2|13862.8|13847.8|13859.2|13844.2|3
1652096030000|2022-05-09 11:33:50|13857.7|13842.7|13856.3|13841.3|13857.7|13842.7|13856.3|13841.3|0
1652096040000|2022-05-09 11:34:00|13856.2|13841.2|13841|13826|13856.2|13841.2|13840.4|13825.4|8
1652096050000|2022-05-09 11:34:10|13840.5|13825.5|13847.8|13832.8|13848|13833|13840.4|13825.4|4
1652096060000|2022-05-09 11:34:20|13847.4|13832.4|13847.4|13832.4|13848.1|13833.1|13845.3|13830.3|0
1652096070000|2022-05-09 11:34:30|13846.7|13831.7|13847.1|13832.1|13847.9|13832.9|13846.7|13831.7|0
1652096080000|2022-05-09 11:34:40|13846.8|13831.8|13847.5|13832.5|13847.5|13832.5|13846.4|13831.4|0
1652096110000|2022-05-09 11:35:10|13846.8|13831.8|13847.1|13832.1|13847.1|13832.1|13846.8|13831.8|0
1652096140000|2022-05-09 11:35:40|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|13846.7|13831.7|0
1652096160000|2022-05-09 11:36:00|13847.4|13832.4|13848.1|13833.1|13848.1|13833.1|13847.4|13832.4|1
1652096170000|2022-05-09 11:36:10|13847.8|13832.8|13851.8|13836.8|13856|13837.1|13845.3|13830.3|4
1652096180000|2022-05-09 11:36:20|13852.2|13837.2|13846.1|13831.1|13852.2|13837.2|13846.1|13831.1|1
1652096210000|2022-05-09 11:36:50|13843.9|13828.9|13843.8|13828.8|13843.9|13828.9|13843.4|13828.4|3
1652096220000|2022-05-09 11:37:00|13854.2|13829.2|13854.2|13829.2|13854.2|13829.2|13854.2|13829.2|3
1652096230000|2022-05-09 11:37:10|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|13854.3|13829.3|0
1652096240000|2022-05-09 11:37:20|13855|13830|13855|13830|13855|13830|13855|13830|0
1652096280000|2022-05-09 11:38:00|13855.3|13830.3|13855.3|13830.3|13855.3|13830.3|13855.3|13830.3|0
1652096290000|2022-05-09 11:38:10|13855.4|13830.4|13855.4|13830.4|13855.4|13830.4|13855.4|13830.4|0
1652096300000|2022-05-09 11:38:20|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|0
1652096310000|2022-05-09 11:38:30|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|0
1652096350000|2022-05-09 11:39:10|13853.6|13838.6|13854.1|13839.1|13854.1|13839.1|13853.6|13838.6|0
1652096370000|2022-05-09 11:39:30|13854.2|13839.2|13851.7|13836.7|13856.3|13839.2|13851.7|13831.3|2
1652096380000|2022-05-09 11:39:40|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|0
1652096390000|2022-05-09 11:39:50|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|13852.6|13837.6|0
1652096400000|2022-05-09 11:40:00|13852.5|13837.5|13855.1|13840.1|13855.1|13840.1|13852.5|13837.5|2
1652096410000|2022-05-09 11:40:10|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|0
1652096430000|2022-05-09 11:40:30|13854.2|13839.2|13854.2|13839.2|13854.2|13839.2|13854.2|13839.2|0
1652096460000|2022-05-09 11:41:00|13852.7|13837.7|13865|13850|13865|13850|13852.7|13837.7|6
1652096470000|2022-05-09 11:41:10|13864.3|13849.3|13865|13850|13866.7|13850|13862.1|13841.7|3
1652096480000|2022-05-09 11:41:20|13865.9|13850.9|13865.2|13850.2|13866|13851|13865.2|13850.2|0
1652096490000|2022-05-09 11:41:30|13865.5|13850.5|13865.2|13850.2|13865.5|13850.5|13865.2|13850.2|0
1652096500000|2022-05-09 11:41:40|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|13865.9|13850.9|0
1652096510000|2022-05-09 11:41:50|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|13866.2|13851.2|2
1652096520000|2022-05-09 11:42:00|13866.9|13851.9|13867.9|13852.9|13867.9|13852.9|13866.9|13851.9|2
1652096530000|2022-05-09 11:42:10|13867.2|13852.2|13867.9|13852.9|13867.9|13852.9|13867.2|13852.2|2
1652096540000|2022-05-09 11:42:20|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|1
1652096570000|2022-05-09 11:42:50|13868.1|13853.1|13868.4|13853.4|13868.4|13853.4|13867.4|13852.4|4
1652096580000|2022-05-09 11:43:00|13868.8|13853.8|13869.5|13854.5|13869.5|13854.5|13868.8|13853.8|1
1652096590000|2022-05-09 11:43:10|13869.9|13854.9|13876.2|13861.2|13876.2|13861.2|13869.9|13854.9|1
1652096600000|2022-05-09 11:43:20|13880.9|13855.9|13876.2|13861.2|13880.9|13861.2|13876.2|13855.9|0
1652096610000|2022-05-09 11:43:30|13876.6|13861.6|13876.9|13861.9|13876.9|13861.9|13876.6|13861.6|0
1652096620000|2022-05-09 11:43:40|13872.6|13857.6|13874.1|13859.1|13880.5|13863.3|13872.6|13854.8|3
1652096630000|2022-05-09 11:43:50|13873.3|13858.3|13876.2|13861.2|13876.2|13861.2|13873.3|13858.3|1
1652096640000|2022-05-09 11:44:00|13874|13859|13873.3|13858.3|13875.5|13860.5|13871.2|13856.2|2
1652096650000|2022-05-09 11:44:10|13875.1|13860.1|13875.5|13860.5|13875.5|13860.5|13874.4|13859.4|0
1652096660000|2022-05-09 11:44:20|13872.2|13857.2|13871.4|13856.4|13875.5|13860.5|13871.4|13856.4|0
1652096670000|2022-05-09 11:44:30|13875|13860|13856.6|13841.6|13875.1|13860.1|13856.6|13841.6|6
1652096680000|2022-05-09 11:44:40|13855.9|13840.9|13855.8|13840.8|13855.9|13840.9|13855.8|13840.8|0
1652096690000|2022-05-09 11:44:50|13855.4|13840.4|13854|13839|13855.4|13840.4|13854|13839|0
1652096700000|2022-05-09 11:45:00|13857|13842|13856.5|13841.5|13857.5|13842.5|13856|13841|1
1652096710000|2022-05-09 11:45:10|13856.1|13841.1|13858|13843|13858|13843|13856|13841|0
1652096730000|2022-05-09 11:45:30|13857.3|13842.3|13857.7|13842.7|13858|13843|13857|13842|0
1652096740000|2022-05-09 11:45:40|13858|13843|13858|13843|13858|13843|13857|13842|0
1652096750000|2022-05-09 11:45:50|13857.2|13842.2|13855.5|13840.5|13858|13843|13855.5|13840.5|0
1652096760000|2022-05-09 11:46:00|13856.2|13841.2|13861.4|13846.4|13861.4|13846.4|13856.2|13841.2|1
1652096810000|2022-05-09 11:46:50|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|1
1652096820000|2022-05-09 11:47:00|13869.6|13844.6|13868.9|13843.9|13869.6|13844.6|13868.9|13843.9|0
1652096850000|2022-05-09 11:47:30|13868.8|13843.8|13869.2|13844.2|13869.2|13844.2|13868.8|13843.8|0
1652096870000|2022-05-09 11:47:50|13863.5|13848.5|13862.8|13847.8|13863.5|13848.5|13862.8|13847.8|0
1652096880000|2022-05-09 11:48:00|||||||||2
1652096910000|2022-05-09 11:48:30|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|13862.7|13847.7|0
1652096920000|2022-05-09 11:48:40|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1652096930000|2022-05-09 11:48:50|13863.5|13848.5|13865.4|13850.4|13865.7|13850.7|13863.5|13848.5|3
1652096940000|2022-05-09 11:49:00|13864.7|13849.7|13865|13850|13865|13850|13864.7|13849.7|1
1652096980000|2022-05-09 11:49:40|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|0
1652096990000|2022-05-09 11:49:50|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|13865.1|13850.1|0
1652097000000|2022-05-09 11:50:00|13868|13853|13871.2|13856.2|13871.2|13856.2|13865.5|13850.5|2
1652097020000|2022-05-09 11:50:20|13871.6|13856.6|13872.9|13857.9|13872.9|13857.9|13871.6|13856.6|0
1652097060000|2022-05-09 11:51:00|13874|13859|13879|13864|13879.2|13864.2|13874|13859|1
1652097070000|2022-05-09 11:51:10|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|0
1652097080000|2022-05-09 11:51:20|13879.9|13864.9|13880|13865|13880|13865|13879.9|13864.9|0
1652097090000|2022-05-09 11:51:30|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|13880.1|13865.1|0
1652097120000|2022-05-09 11:52:00|13880.5|13865.5|13884.1|13869.1|13884.1|13869.1|13880.5|13865.5|3
1652097130000|2022-05-09 11:52:10|13883|13868|13883|13868|13883|13868|13883|13868|0
1652097140000|2022-05-09 11:52:20|13882.8|13867.8|13882.1|13867.1|13882.8|13867.8|13882.1|13867.1|1
1652097180000|2022-05-09 11:53:00|13881.8|13866.8|13886.4|13871.4|13886.9|13871.9|13881.8|13866.8|3
1652097190000|2022-05-09 11:53:10|13886|13871|13886|13871|13886|13871|13886|13871|0
1652097210000|2022-05-09 11:53:30|13886.5|13871.5|13895.9|13880.9|13895.9|13880.9|13886.5|13871.5|2
1652097220000|2022-05-09 11:53:40|13894.5|13879.5|13895.4|13880.4|13899.6|13884.2|13894.5|13873.9|5
1652097230000|2022-05-09 11:53:50|13895.7|13880.7|13898.5|13883.5|13898.5|13883.5|13895.7|13880.7|1
1652097240000|2022-05-09 11:54:00|13898.7|13883.7|13906.2|13868.7|13907.7|13885.6|13898.7|13868.7|7
1652097250000|2022-05-09 11:54:10|13906|13868.5|13896.6|13871.6|13906.5|13872.3|13896.6|13867.2|2
1652097260000|2022-05-09 11:54:20|13897|13872|13897.1|13872.1|13897.1|13872.1|13897|13872|0
1652097270000|2022-05-09 11:54:30|13897|13872|13896.6|13871.6|13897|13872|13896.6|13871.6|3
1652097280000|2022-05-09 11:54:40|13897|13872|13897|13872|13897|13872|13897|13872|0
1652097290000|2022-05-09 11:54:50|13896.6|13871.6|13896.7|13871.7|13896.7|13871.7|13896.6|13871.6|0
1652097300000|2022-05-09 11:55:00|13898.2|13873.2|13897.8|13872.8|13898.2|13873.2|13897.8|13872.8|1
1652097310000|2022-05-09 11:55:10|13897.5|13872.5|13892.1|13877.1|13897.5|13877.1|13892.1|13872.5|1
1652097340000|2022-05-09 11:55:40|13896.7|13871.7|13896.4|13871.4|13897.1|13872.1|13896.4|13871.4|0
1652097350000|2022-05-09 11:55:50|13896.7|13871.7|13896.7|13871.7|13896.7|13871.7|13896.7|13871.7|0
1652097360000|2022-05-09 11:56:00|13896.4|13871.4|13887.8|13872.8|13896.4|13879.6|13887.8|13871.4|2
1652097390000|2022-05-09 11:56:30|13887.7|13872.7|13893.6|13878.6|13893.6|13878.6|13887.7|13872.7|3
1652097400000|2022-05-09 11:56:40|13892.9|13877.9|13892.2|13877.2|13892.9|13877.9|13892.2|13877.2|1
1652097410000|2022-05-09 11:56:50|13891.1|13876.1|13890|13875|13891.1|13876.1|13888.9|13873.9|2
1652097420000|2022-05-09 11:57:00|13891.5|13876.5|13893.5|13878.5|13899|13878.5|13891.1|13873.8|3
1652097430000|2022-05-09 11:57:10|13894|13879|13894|13879|13894|13879|13894|13879|0
1652097440000|2022-05-09 11:57:20|13892.2|13877.2|13890.9|13875.9|13892.7|13877.7|13890.5|13875.5|1
1652097450000|2022-05-09 11:57:30|13891.2|13876.2|13890.9|13875.9|13891.9|13876.9|13890.5|13875.5|0
1652097460000|2022-05-09 11:57:40|13890.5|13875.5|13890.9|13875.9|13891.9|13876.9|13890.1|13875.1|0
1652097470000|2022-05-09 11:57:50|13890.5|13875.5|13892.9|13877.9|13892.9|13877.9|13890.1|13875.1|1
1652097490000|2022-05-09 11:58:10|13892.1|13877.1|13892.9|13877.9|13892.9|13877.9|13892.1|13877.1|0
1652097520000|2022-05-09 11:58:40|13892.8|13877.8|13903.4|13878.4|13904.1|13879.1|13892.8|13877.8|9
1652097530000|2022-05-09 11:58:50|13911|13873.5|13902.7|13887.7|13911|13888.4|13902.4|13873.5|7
1652097540000|2022-05-09 11:59:00|13900.2|13885.2|13896.1|13881.1|13900.4|13885.4|13896.1|13881.1|3
1652097550000|2022-05-09 11:59:10|13897.3|13872.3|13896.7|13871.7|13897.5|13876|13891|13871.7|1
1652097560000|2022-05-09 11:59:20|13890.7|13875.7|13890.3|13875.3|13896.4|13875.7|13890|13871.4|0
1652097570000|2022-05-09 11:59:30|13890.7|13875.7|13896.4|13871.4|13896.4|13875.7|13889.9|13871.4|0
1652097580000|2022-05-09 11:59:40|13895.7|13870.7|13890.3|13875.3|13896.4|13875.7|13889.6|13870.7|0
1652097590000|2022-05-09 11:59:50|13889.6|13874.6|13892.1|13877.1|13892.8|13877.8|13889.6|13874.6|8
1652097600000|2022-05-09 12:00:00|13901.5|13876.5|13901.1|13876.1|13901.9|13881.7|13894.2|13876.1|17
1652097610000|2022-05-09 12:00:10|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|13896.5|13881.5|3
1652097620000|2022-05-09 12:00:20|13901.1|13876.1|13901.1|13876.1|13901.1|13876.1|13901.1|13876.1|3
1652097630000|2022-05-09 12:00:30|13900.9|13875.9|13900.9|13875.9|13900.9|13875.9|13900.9|13875.9|4
1652097640000|2022-05-09 12:00:40|13901.1|13876.1|13896.6|13881.6|13901.2|13881.6|13896.6|13876.1|1
1652097650000|2022-05-09 12:00:50|13901.2|13876.2|13901.2|13876.2|13901.2|13876.2|13901.2|13876.2|0
1652097700000|2022-05-09 12:01:40|||||||||1
1652097710000|2022-05-09 12:01:50|13893.7|13878.7|13895.5|13880.5|13895.5|13880.5|13893.7|13878.7|1
1652097720000|2022-05-09 12:02:00|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1652097750000|2022-05-09 12:02:30|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|13894.6|13879.6|0
1652097760000|2022-05-09 12:02:40|13894.8|13879.8|13895.5|13880.5|13895.5|13880.5|13894.8|13879.8|1
1652097770000|2022-05-09 12:02:50|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1652097790000|2022-05-09 12:03:10|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|0
1652097820000|2022-05-09 12:03:40|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|1
1652097830000|2022-05-09 12:03:50|13894.4|13879.4|13894.4|13879.4|13894.4|13879.4|13894.4|13879.4|0
1652097840000|2022-05-09 12:04:00|13894.1|13879.1|13893.7|13878.7|13894.1|13879.1|13893.7|13878.7|2
1652097850000|2022-05-09 12:04:10|13893.4|13878.4|13893.4|13878.4|13893.4|13878.4|13893.4|13878.4|1
1652097870000|2022-05-09 12:04:30|13892.6|13877.6|13888.1|13873.1|13892.6|13877.6|13888.1|13873.1|3
1652097890000|2022-05-09 12:04:50|13889.9|13874.9|13901.6|13886.6|13902|13887|13889.9|13874.9|4
1652097900000|2022-05-09 12:05:00|13902|13887|13901.2|13886.2|13903.4|13888.4|13901.2|13886.2|3
1652097910000|2022-05-09 12:05:10|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|0
1652097930000|2022-05-09 12:05:30|13902.2|13887.2|13902.3|13887.3|13902.3|13887.3|13902.2|13887.2|0
1652097940000|2022-05-09 12:05:40|||||||||1
1652097950000|2022-05-09 12:05:50|13902|13887|13902|13887|13902|13887|13902|13887|1
1652097960000|2022-05-09 12:06:00|13911|13886|13911|13886|13911|13886|13910.5|13885.5|3
1652097970000|2022-05-09 12:06:10|13910.5|13885.5|13910.5|13885.5|13910.5|13885.5|13910.5|13885.5|0
1652097990000|2022-05-09 12:06:30|13905.1|13890.1|13904.8|13889.8|13905.1|13890.1|13904.4|13889.4|1
1652098010000|2022-05-09 12:06:50|||||||||1
1652098020000|2022-05-09 12:07:00|||||||||1
1652098040000|2022-05-09 12:07:20|||||||||1
1652098050000|2022-05-09 12:07:30|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|0
1652098060000|2022-05-09 12:07:40|||||||||1
1652098080000|2022-05-09 12:08:00|13910.4|13895.4|13911.2|13896.2|13912.1|13897.1|13910.4|13895.4|1
1652098090000|2022-05-09 12:08:10|13910.7|13895.7|13913.4|13898.4|13913.4|13898.4|13910.7|13895.7|1
1652098110000|2022-05-09 12:08:30|13912.1|13897.1|13936.1|13921.1|13938.6|13923.6|13912.1|13897.1|9
1652098120000|2022-05-09 12:08:40|13935.8|13920.8|13942.9|13917.9|13942.9|13921.3|13934.8|13917.9|4
1652098130000|2022-05-09 12:08:50|13942.5|13917.5|13935.3|13920.3|13944|13922.3|13935.3|13917.5|2
1652098140000|2022-05-09 12:09:00|13937.5|13922.5|13926.6|13901.6|13938|13923|13926.6|13901.6|9
1652098150000|2022-05-09 12:09:10|13926.7|13901.7|13914.1|13899.1|13926.7|13904.7|13914.1|13899.1|4
1652098160000|2022-05-09 12:09:20|13913.5|13898.5|13908.1|13893.1|13913.5|13898.5|13907.5|13892.5|1
1652098170000|2022-05-09 12:09:30|13908.5|13893.5|13910.1|13895.1|13912.4|13897.4|13908.5|13893.5|8
1652098190000|2022-05-09 12:09:50|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|1
1652098200000|2022-05-09 12:10:00|13912.6|13897.6|13913.3|13898.3|13913.6|13898.6|13912.6|13897.6|3
1652098220000|2022-05-09 12:10:20|13912.9|13897.9|13911.1|13896.1|13912.9|13897.9|13911.1|13896.1|0
1652098230000|2022-05-09 12:10:30|13909.3|13894.3|13895|13880|13909.3|13894.3|13895|13880|5
1652098240000|2022-05-09 12:10:40|13894.7|13879.7|13895.4|13880.4|13895.7|13880.7|13894.4|13879.4|1
1652098250000|2022-05-09 12:10:50|13894.8|13879.8|13899.4|13884.4|13899.4|13884.4|13894.8|13879.8|2
1652098260000|2022-05-09 12:11:00|13899.8|13884.8|13914.7|13899.7|13924.1|13908.8|13899.8|13884.8|2
1652098270000|2022-05-09 12:11:10|13911.5|13896.5|13905.3|13890.3|13911.5|13896.5|13905.3|13890.3|2
1652098280000|2022-05-09 12:11:20|13904.4|13889.4|13901.4|13886.4|13904.4|13889.4|13901.4|13886.4|1
1652098290000|2022-05-09 12:11:30|13901|13886|13901.4|13886.4|13901.4|13886.4|13901|13886|1
1652098300000|2022-05-09 12:11:40|13907.5|13892.5|13905.6|13890.6|13907.5|13892.5|13905.6|13890.6|6
1652098310000|2022-05-09 12:11:50|13907.3|13892.3|13907.7|13892.7|13907.7|13892.7|13907|13892|2
1652098320000|2022-05-09 12:12:00|13907.4|13892.4|13883.1|13868.1|13907.4|13892.4|13883.1|13868.1|14
1652098330000|2022-05-09 12:12:10|13872.7|13857.7|13871.8|13856.8|13872.7|13857.7|13871.5|13856.5|8
1652098340000|2022-05-09 12:12:20|13871.9|13856.9|13870.3|13855.3|13871.9|13856.9|13870.3|13855.3|1
1652098350000|2022-05-09 12:12:30|13870.5|13855.5|13873.3|13848.3|13874.9|13856.7|13870.5|13847.3|1
1652098360000|2022-05-09 12:12:40|13873.7|13848.7|13869.4|13854.4|13874|13854.4|13869.4|13848.7|0
1652098370000|2022-05-09 12:12:50|13871.2|13856.2|13883.1|13868.1|13887.3|13868.1|13871.2|13856.2|8
1652098380000|2022-05-09 12:13:00|13882.4|13867.4|13885.1|13870.1|13892.4|13877.4|13881.4|13866.4|0
1652098390000|2022-05-09 12:13:10|13885.6|13870.6|13885.4|13870.4|13886.6|13871.6|13884.8|13869.8|0
1652098410000|2022-05-09 12:13:30|13886|13871|13886|13871|13886.4|13871.4|13886|13871|0
1652098420000|2022-05-09 12:13:40|13886.1|13871.1|13882.1|13867.1|13886.1|13871.1|13882.1|13859.5|3
1652098430000|2022-05-09 12:13:50|13883.6|13868.6|13883.3|13868.3|13883.6|13868.6|13883.3|13868.3|0
1652098440000|2022-05-09 12:14:00|13883.4|13868.4|13879.2|13864.2|13884.8|13869.8|13879.2|13864.2|1
1652098450000|2022-05-09 12:14:10|13878.1|13863.1|13877.3|13862.3|13878.1|13863.1|13877.3|13862.3|3
1652098460000|2022-05-09 12:14:20|13878.3|13863.3|13877.5|13862.5|13878.3|13863.3|13876.7|13861.7|3
1652098470000|2022-05-09 12:14:30|13875|13860|13879.4|13854.4|13882.1|13860|13864.1|13843.9|14
1652098480000|2022-05-09 12:14:40|13876.7|13861.7|13877.1|13862.1|13877.4|13862.4|13876.1|13861.1|0
1652098490000|2022-05-09 12:14:50|13877.4|13862.4|13880.8|13865.8|13880.8|13865.8|13877.4|13862.4|2
1652098500000|2022-05-09 12:15:00|13880|13865|13880.5|13865.5|13880.5|13865.5|13880|13865|1
1652098510000|2022-05-09 12:15:10|13880.9|13865.9|13881.5|13866.5|13881.5|13866.5|13880.9|13865.9|0
1652098530000|2022-05-09 12:15:30|13881.2|13866.2|13880.8|13865.8|13881.2|13866.2|13880.8|13865.8|0
1652098540000|2022-05-09 12:15:40|13880.4|13865.4|13879.9|13864.9|13880.4|13865.4|13879.9|13864.9|0
1652098550000|2022-05-09 12:15:50|13879.2|13864.2|13879.9|13864.9|13879.9|13864.9|13879.2|13864.2|1
1652098560000|2022-05-09 12:16:00|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|0
1652098570000|2022-05-09 12:16:10|||||||||2
1652098580000|2022-05-09 12:16:20|13878.4|13863.4|13877.9|13862.9|13878.4|13863.4|13877.5|13862.5|5
1652098590000|2022-05-09 12:16:30|13878.1|13863.1|13878.2|13863.2|13879.4|13864.4|13874.4|13859.4|7
1652098600000|2022-05-09 12:16:40|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|13877.5|13862.5|0
1652098610000|2022-05-09 12:16:50|13876.5|13861.5|13876.9|13861.9|13876.9|13861.9|13876.5|13861.5|1
1652098620000|2022-05-09 12:17:00|13876.1|13861.1|13875.3|13860.3|13876.1|13861.1|13874.7|13859.7|0
1652098630000|2022-05-09 12:17:10|13876|13861|13874.6|13859.6|13876|13861|13874.6|13859.6|2
1652098640000|2022-05-09 12:17:20|13873.4|13858.4|13872.6|13857.6|13873.4|13858.4|13872.6|13857.6|2
1652098650000|2022-05-09 12:17:30|13873.4|13858.4|13873|13858|13873.4|13858.4|13873|13858|1
1652098660000|2022-05-09 12:17:40|13872.6|13857.6|13874.3|13859.3|13874.3|13859.3|13872.6|13857.6|3
1652098670000|2022-05-09 12:17:50|13873.9|13858.9|13873.2|13858.2|13873.9|13858.9|13873.2|13858.2|0
1652098680000|2022-05-09 12:18:00|13872.8|13857.8|13873.7|13858.7|13874.1|13859.1|13872.8|13857.8|1
1652098690000|2022-05-09 12:18:10|13873.6|13858.6|13879.4|13864.4|13879.4|13864.4|13873.6|13858.6|6
1652098700000|2022-05-09 12:18:20|13879.6|13864.6|13884|13869|13884.8|13869.8|13879.6|13864.6|1
1652098710000|2022-05-09 12:18:30|13883.6|13868.6|13876.8|13861.8|13883.6|13868.6|13876.8|13861.8|0
1652098720000|2022-05-09 12:18:40|13881.7|13866.7|13879.8|13864.8|13881.7|13866.7|13879|13864|6
1652098730000|2022-05-09 12:18:50|13879.5|13864.5|13881.4|13866.4|13881.4|13866.4|13877.6|13862.6|2
1652098740000|2022-05-09 12:19:00|13881.7|13866.7|13889.2|13874.2|13889.2|13874.2|13881.7|13866.7|5
1652098750000|2022-05-09 12:19:10|13891.8|13876.8|13888.7|13873.7|13892.2|13877.2|13888.7|13873.7|6
1652098770000|2022-05-09 12:19:30|13888.1|13873.1|13887.8|13872.8|13888.1|13873.1|13887.8|13872.8|2
1652098780000|2022-05-09 12:19:40|13888.1|13873.1|13888|13873|13888.9|13873.9|13887.8|13872.8|0
1652098790000|2022-05-09 12:19:50|13888.1|13873.1|13905.7|13890.7|13905.7|13890.7|13888.1|13873.1|1
1652098800000|2022-05-09 12:20:00|13905.6|13890.6|13905.6|13890.6|13905.6|13890.6|13905.6|13890.6|0
1652098820000|2022-05-09 12:20:20|13908.5|13893.5|13927.8|13902.8|13927.8|13902.8|13908.5|13885.1|2
1652098830000|2022-05-09 12:20:30|13926.1|13901.1|13926.1|13901.1|13926.1|13901.1|13926.1|13901.1|0
1652098840000|2022-05-09 12:20:40|13927.5|13902.5|13927.5|13902.5|13927.5|13902.5|13927.5|13902.5|1
1652098850000|2022-05-09 12:20:50|13925.8|13910.8|13925.8|13910.8|13926.6|13911.6|13925.8|13910.8|0
1652098860000|2022-05-09 12:21:00|13926.7|13911.7|13925.1|13910.1|13929.2|13914.2|13925.1|13910.1|1
1652098870000|2022-05-09 12:21:10|13924.4|13909.4|13923.8|13908.8|13924.4|13909.4|13923.8|13908.8|0
1652098880000|2022-05-09 12:21:20|13923.4|13908.4|13915|13900|13923.4|13908.4|13915|13900|3
1652098890000|2022-05-09 12:21:30|13914.5|13899.5|13912.4|13897.4|13914.5|13899.5|13912.2|13897.2|0
1652098900000|2022-05-09 12:21:40|13911.7|13896.7|13910.9|13895.9|13911.7|13896.7|13910.9|13895.9|1
1652098910000|2022-05-09 12:21:50|13910.6|13895.6|13914.7|13899.7|13914.7|13899.7|13910.2|13895.2|3
1652098920000|2022-05-09 12:22:00|13912.4|13897.4|13923.4|13908.4|13923.4|13908.4|13912.4|13897.4|6
1652098930000|2022-05-09 12:22:10|13923.9|13908.9|13928.6|13913.6|13928.6|13913.6|13923.9|13908.9|4
1652098940000|2022-05-09 12:22:20|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|13928.2|13913.2|0
1652098950000|2022-05-09 12:22:30|13927.9|13912.9|13928.2|13913.2|13928.2|13913.2|13927.9|13912.9|2
1652098960000|2022-05-09 12:22:40|13927.6|13912.6|13924.6|13909.6|13927.8|13912.8|13924.6|13909.6|1
1652098970000|2022-05-09 12:22:50|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|0
1652098980000|2022-05-09 12:23:00|13924.6|13909.6|13923.6|13908.6|13924.6|13909.6|13923.6|13908.6|0
1652098990000|2022-05-09 12:23:10|13923.1|13908.1|13914|13899|13923.1|13908.1|13914|13899|2
1652099000000|2022-05-09 12:23:20|13913.7|13898.7|13912.8|13897.8|13913.7|13898.7|13912.8|13897.8|0
1652099010000|2022-05-09 12:23:30|13912.5|13897.5|13907.2|13892.2|13915.2|13900.2|13907.2|13892.2|0
1652099020000|2022-05-09 12:23:40|13906.2|13891.2|13905.8|13890.8|13906.2|13891.2|13905.8|13890.8|1
1652099030000|2022-05-09 12:23:50|13904.4|13889.4|13912.5|13897.5|13912.5|13897.5|13902.9|13887.9|5
1652099040000|2022-05-09 12:24:00|13911.7|13896.7|13910.9|13895.9|13912|13897|13909.2|13894.2|0
1652099050000|2022-05-09 12:24:10|13910.8|13895.8|13908.7|13893.7|13913|13898|13908.7|13893.7|4
1652099060000|2022-05-09 12:24:20|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|13908.3|13893.3|0
1652099070000|2022-05-09 12:24:30|13908.2|13893.2|13910.5|13895.5|13910.5|13895.5|13908.2|13893.2|0
1652099080000|2022-05-09 12:24:40|13908.8|13893.8|13908.8|13893.8|13908.8|13893.8|13908.8|13893.8|0
1652099100000|2022-05-09 12:25:00|13910.4|13895.4|13921.2|13906.2|13921.2|13906.2|13910.4|13895.4|6
1652099110000|2022-05-09 12:25:10|13922.4|13907.4|13922|13907|13922.7|13907.7|13922|13907|0
1652099120000|2022-05-09 12:25:20|13920.9|13905.9|13921.4|13906.4|13921.9|13906.9|13920.9|13905.9|5
1652099130000|2022-05-09 12:25:30|13921.1|13906.1|13920.4|13905.4|13921.1|13906.1|13920.4|13905.4|0
1652099140000|2022-05-09 12:25:40|13919.6|13904.6|13919.6|13904.6|13920|13905|13916.8|13901.8|11
1652099150000|2022-05-09 12:25:50|13918.6|13903.6|13918.6|13903.6|13919.6|13904.6|13918.6|13903.6|0
1652099160000|2022-05-09 12:26:00|13919.4|13904.4|13918.3|13903.3|13919.4|13904.4|13917.9|13902.9|0
1652099170000|2022-05-09 12:26:10|13917.9|13902.9|13917.2|13902.2|13917.9|13902.9|13917.2|13902.2|0
1652099180000|2022-05-09 12:26:20|13915.8|13900.8|13914.1|13899.1|13915.8|13900.8|13913.2|13898.2|1
1652099190000|2022-05-09 12:26:30|13913.4|13898.4|13913.8|13898.8|13913.8|13898.8|13912.7|13897.7|0
1652099200000|2022-05-09 12:26:40|13913.9|13898.9|13919.1|13904.1|13919.5|13904.5|13913.9|13898.9|5
1652099210000|2022-05-09 12:26:50|13919.5|13904.5|13917|13902|13919.5|13904.5|13917|13902|1
1652099220000|2022-05-09 12:27:00|13917.1|13902.1|13917.3|13902.3|13917.3|13902.3|13915.6|13900.6|4
1652099230000|2022-05-09 12:27:10|13916.8|13901.8|13916.5|13901.5|13916.8|13901.8|13916.5|13901.5|0
1652099240000|2022-05-09 12:27:20|13919.3|13904.3|13916.5|13901.5|13919.3|13904.3|13916.5|13901.5|1
1652099250000|2022-05-09 12:27:30|13919.1|13904.1|13919.1|13904.1|13919.1|13904.1|13915.5|13900.5|1
1652099260000|2022-05-09 12:27:40|13917|13902|13917|13902|13917|13902|13917|13902|0
1652099270000|2022-05-09 12:27:50|13917.3|13902.3|13921.5|13906.5|13921.5|13906.5|13917.3|13902.3|2
1652099280000|2022-05-09 12:28:00|13922.2|13907.2|13931.4|13916.4|13931.4|13916.4|13922.2|13907.2|6
1652099290000|2022-05-09 12:28:10|13931.2|13916.2|13932.2|13917.2|13932.3|13917.3|13931|13916|4
1652099300000|2022-05-09 12:28:20|13932|13917|13938.5|13923.5|13939.2|13924.2|13932|13917|16
1652099310000|2022-05-09 12:28:30|13938.4|13923.4|13941.9|13926.9|13942.4|13927.4|13938|13923|4
1652099320000|2022-05-09 12:28:40|13941.4|13926.4|13941.4|13926.4|13941.4|13926.4|13940.9|13925.9|0
1652099330000|2022-05-09 12:28:50|13940.7|13925.7|13940.7|13925.7|13940.7|13925.7|13940.7|13925.7|0
1652099340000|2022-05-09 12:29:00|13940.2|13925.2|13948.5|13933.5|13948.5|13933.5|13940.2|13925.2|6
1652099350000|2022-05-09 12:29:10|13949|13934|13947.8|13932.8|13949.4|13934.4|13947.8|13932.8|1
1652099360000|2022-05-09 12:29:20|13946|13931|13949.5|13934.5|13949.5|13934.5|13944.9|13929.9|5
1652099370000|2022-05-09 12:29:30|13949.7|13934.7|13950.9|13935.9|13950.9|13935.9|13949.7|13934.7|1
1652099380000|2022-05-09 12:29:40|13950.6|13935.6|13950.9|13935.9|13950.9|13935.9|13950.6|13935.6|0
1652099390000|2022-05-09 12:29:50|13958.3|13943.3|13961.9|13946.9|13962.4|13947.4|13958.3|13943.3|12
1652099400000|2022-05-09 12:30:00|13964.2|13949.2|13963.4|13948.4|13969.4|13954.4|13963.4|13948.4|9
1652099410000|2022-05-09 12:30:10|13962.7|13947.7|13960.8|13945.8|13962.7|13947.7|13960.8|13945.8|0
1652099420000|2022-05-09 12:30:20|13960.1|13945.1|13957.4|13942.4|13960.1|13945.1|13957.4|13942.4|1
1652099430000|2022-05-09 12:30:30|13958.1|13943.1|13960.1|13945.1|13960.1|13945.1|13957.6|13942.6|9
1652099440000|2022-05-09 12:30:40|13960.6|13945.6|13963|13948|13963|13948|13960.6|13945.6|14
1652099450000|2022-05-09 12:30:50|13963.4|13948.4|13963.7|13948.7|13966|13951|13963.4|13948.4|10
1652099460000|2022-05-09 12:31:00|13963.4|13948.4|13972.2|13957.2|13972.3|13957.3|13963.4|13948.4|13
1652099490000|2022-05-09 12:31:30|13970.8|13955.8|13970.5|13955.5|13971.2|13956.2|13970.5|13955.5|8
1652099500000|2022-05-09 12:31:40|13970.2|13955.2|13970.2|13955.2|13973.2|13958.2|13969.8|13954.8|4
1652099510000|2022-05-09 12:31:50|13972.7|13957.7|13977.7|13962.7|13977.7|13962.7|13972.7|13957.7|3
1652099520000|2022-05-09 12:32:00|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|4
1652099530000|2022-05-09 12:32:10|13975|13960|13977.3|13962.3|13977.3|13962.3|13975|13960|1
1652099540000|2022-05-09 12:32:20|13977.8|13962.8|13974.6|13959.6|13977.8|13962.8|13974.6|13959.6|6
1652099550000|2022-05-09 12:32:30|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|8
1652099560000|2022-05-09 12:32:40|13980.3|13965.3|13982.4|13967.4|13982.7|13967.7|13980.3|13965.3|3
1652099570000|2022-05-09 12:32:50|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|13982.9|13967.9|3
1652099580000|2022-05-09 12:33:00|13982.4|13967.4|13983.9|13968.9|13983.9|13968.9|13981.9|13966.9|5
1652099590000|2022-05-09 12:33:10|13985|13970|13989.7|13974.7|13989.7|13974.7|13985|13970|1
1652099600000|2022-05-09 12:33:20|13989.4|13974.4|13989.4|13974.4|13989.4|13974.4|13989.4|13974.4|0
1652099610000|2022-05-09 12:33:30|13989.3|13974.3|13985.5|13970.5|13990.1|13975.1|13985.5|13970.5|2
1652099620000|2022-05-09 12:33:40|13985.3|13970.3|13989.3|13974.3|13989.3|13974.3|13985.3|13970.3|2
1652099640000|2022-05-09 12:34:00|13989.5|13974.5|13986.6|13971.6|13989.5|13974.5|13986.6|13971.6|0
1652099650000|2022-05-09 12:34:10|13988.7|13973.7|13987|13972|13991.7|13976.7|13987|13972|6
1652099660000|2022-05-09 12:34:20|13988.1|13973.1|13981.9|13966.9|13990|13975|13980.4|13965.4|16
1652099670000|2022-05-09 12:34:30|13980.2|13965.2|13980.8|13965.8|13990.9|13968|13980.2|13965.2|0
1652099680000|2022-05-09 12:34:40|13980.3|13965.3|13981.2|13966.2|13981.2|13966.2|13980.3|13965.3|0
1652099690000|2022-05-09 12:34:50|13982.3|13967.3|13981.5|13966.5|13982.7|13967.7|13980.4|13965.4|0
1652099700000|2022-05-09 12:35:00|13982|13967|13981.5|13966.5|13982.4|13967.4|13979.9|13964.9|10
1652099710000|2022-05-09 12:35:10|13979.7|13964.7|13981.7|13966.7|13981.7|13966.7|13977.9|13962.9|0
1652099730000|2022-05-09 12:35:30|13981.4|13966.4|13982.1|13967.1|13982.1|13967.1|13981.4|13966.4|3
1652099740000|2022-05-09 12:35:40|13979.2|13964.2|13979.8|13964.8|13979.8|13964.8|13979.2|13964.2|0
1652099750000|2022-05-09 12:35:50|13979.4|13964.4|13975.5|13960.5|13979.4|13964.4|13975.5|13960.5|0
1652099760000|2022-05-09 12:36:00|13976|13961|13973.4|13958.4|13979|13964|13972.1|13957.1|4
1652099770000|2022-05-09 12:36:10|13973.8|13958.8|13977.7|13962.7|13977.7|13962.7|13973.1|13958.1|2
1652099780000|2022-05-09 12:36:20|13977.3|13962.3|13977.3|13962.3|13977.3|13962.3|13975.2|13960.2|3
1652099790000|2022-05-09 12:36:30|13977|13962|13977.3|13962.3|13977.3|13962.3|13977|13962|2
1652099800000|2022-05-09 12:36:40|13977|13962|13976.6|13961.6|13977.7|13962.7|13976.6|13961.6|3
1652099810000|2022-05-09 12:36:50|13977|13962|13970.5|13955.5|13977|13962|13970.5|13955.5|7
1652099820000|2022-05-09 12:37:00|13969.8|13954.8|13969.7|13954.7|13969.8|13954.8|13969.7|13954.7|1
1652099830000|2022-05-09 12:37:10|13969|13954|13965.6|13950.6|13969|13954|13965.6|13950.6|1
1652099840000|2022-05-09 12:37:20|13965.2|13950.2|13965.1|13950.1|13965.2|13950.2|13965.1|13950.1|0
1652099850000|2022-05-09 12:37:30|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|13964.7|13949.7|0
1652099860000|2022-05-09 12:37:40|13963.9|13948.9|13963.8|13948.8|13964.2|13949.2|13963.8|13948.8|0
1652099870000|2022-05-09 12:37:50|13963.7|13948.7|13958.9|13943.9|13964|13949|13958.9|13943.9|2
1652099880000|2022-05-09 12:38:00|13959.7|13944.7|13957.5|13942.5|13959.7|13944.7|13955.9|13940.9|1
1652099890000|2022-05-09 12:38:10|13957.2|13942.2|13954.6|13939.6|13957.2|13942.2|13954.6|13939.6|0
1652099900000|2022-05-09 12:38:20|13955.1|13940.1|13957.6|13942.6|13957.6|13942.6|13954.1|13939.1|3
1652099910000|2022-05-09 12:38:30|13957.2|13942.2|13965.9|13950.9|13965.9|13950.9|13957.2|13942.2|3
1652099920000|2022-05-09 12:38:40|13966.4|13951.4|13968.8|13953.8|13968.8|13953.8|13966.4|13951.4|0
1652099930000|2022-05-09 12:38:50|13968.7|13953.7|13969.1|13954.1|13970.8|13955.8|13968.3|13953.3|1
1652099940000|2022-05-09 12:39:00|13968.4|13953.4|13968.1|13953.1|13969.4|13954.4|13968|13953|2
1652099950000|2022-05-09 12:39:10|13967.7|13952.7|13968.4|13953.4|13968.4|13953.4|13967.7|13952.7|0
1652099960000|2022-05-09 12:39:20|13968.1|13953.1|13968.1|13953.1|13968.4|13953.4|13968.1|13953.1|0
1652099970000|2022-05-09 12:39:30|13967.7|13952.7|13967.9|13952.9|13968.4|13953.4|13967.2|13952.2|2
1652099980000|2022-05-09 12:39:40|13968.1|13953.1|13968.4|13953.4|13968.4|13953.4|13968.1|13953.1|0
1652099990000|2022-05-09 12:39:50|13969.4|13954.4|13979.9|13964.9|13979.9|13964.9|13969.4|13954.4|4
1652100000000|2022-05-09 12:40:00|13980.3|13965.3|13989.7|13974.7|13989.7|13974.7|13980.3|13965.3|7
1652100010000|2022-05-09 12:40:10|13989.3|13974.3|13989.7|13974.7|13989.7|13974.7|13989|13974|0
1652100020000|2022-05-09 12:40:20|13989.3|13974.3|13990|13975|13991.2|13976.2|13988.8|13973.8|3
1652100030000|2022-05-09 12:40:30|13989.8|13974.8|13991.6|13976.6|13991.6|13976.6|13989.8|13974.8|2
1652100040000|2022-05-09 12:40:40|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|13991.8|13976.8|0
1652100050000|2022-05-09 12:40:50|13991.4|13976.4|13989.5|13974.5|13991.4|13976.4|13989.5|13974.5|0
1652100060000|2022-05-09 12:41:00|13989.9|13974.9|13979|13964|13989.9|13974.9|13979|13964|2
1652100070000|2022-05-09 12:41:10|13977.8|13962.8|13977.8|13962.8|13977.8|13962.8|13977.8|13962.8|0
1652100080000|2022-05-09 12:41:20|13981.2|13966.2|13982.8|13967.8|13982.8|13967.8|13981.2|13966.2|3
1652100090000|2022-05-09 12:41:30|13982|13967|13984.4|13969.4|13984.4|13969.4|13982|13967|0
1652100100000|2022-05-09 12:41:40|13984|13969|13988.6|13973.6|13988.6|13973.6|13984|13969|1
1652100110000|2022-05-09 12:41:50|13990.8|13975.8|13992.3|13977.3|13992.5|13977.5|13990.8|13975.8|4
1652100120000|2022-05-09 12:42:00|13993|13978|13996.4|13981.4|13996.4|13981.4|13993|13978|3
1652100130000|2022-05-09 12:42:10|13993.7|13978.7|13992.1|13977.1|13996.6|13981.6|13991.7|13976.7|2
1652100140000|2022-05-09 12:42:20|13991.7|13976.7|13985.2|13970.2|13994.5|13979.5|13985.2|13970.2|3
1652100150000|2022-05-09 12:42:30|13988.2|13973.2|13989.6|13974.6|13989.6|13974.6|13988.2|13973.2|1
1652100160000|2022-05-09 12:42:40|13988.9|13973.9|13981.8|13966.8|13989.6|13974.6|13978.4|13963.4|1
1652100170000|2022-05-09 12:42:50|13981.4|13966.4|13984|13969|13984|13969|13980.4|13965.4|3
1652100180000|2022-05-09 12:43:00|13984.3|13969.3|13989.3|13974.3|13989.3|13974.3|13984|13969|2
1652100190000|2022-05-09 12:43:10|13990.3|13975.3|13990.6|13975.6|13991|13976|13988.9|13973.9|1
1652100220000|2022-05-09 12:43:40|13993.7|13978.7|13997.2|13982.2|13997.2|13982.2|13993.1|13978.1|1
1652100230000|2022-05-09 12:43:50|13997.5|13982.5|13993.1|13978.1|13997.7|13982.7|13993.1|13978.1|1
1652100240000|2022-05-09 12:44:00|13993.2|13978.2|13993.5|13978.5|13995.6|13980.6|13993.2|13978.2|1
1652100250000|2022-05-09 12:44:10|13992.4|13977.4|13992.6|13977.6|13992.6|13977.6|13992.2|13977.2|0
1652100260000|2022-05-09 12:44:20|13992.2|13977.2|13992.7|13977.7|13992.7|13977.7|13992.2|13977.2|0
1652100270000|2022-05-09 12:44:30|13992.4|13977.4|13996.2|13981.2|13996.2|13981.2|13992.4|13977.4|1
1652100280000|2022-05-09 12:44:40|13996.9|13981.9|13996.9|13981.9|13996.9|13981.9|13996.9|13981.9|0
1652100290000|2022-05-09 12:44:50|14002.1|13987.1|14002.6|13987.6|14002.6|13987.6|14002.1|13987.1|4
1652100300000|2022-05-09 12:45:00|14002.2|13987.2|14002.6|13987.6|14002.6|13987.6|14002.2|13987.2|1
1652100310000|2022-05-09 12:45:10|14002.2|13987.2|13999.4|13984.4|14002.2|13987.2|13999.4|13984.4|2
1652100320000|2022-05-09 12:45:20|13998.5|13983.5|13995.8|13980.8|14000.3|13985.3|13994.4|13979.4|1
1652100330000|2022-05-09 12:45:30|13994.9|13979.9|13992.2|13977.2|13994.9|13979.9|13990.6|13975.6|0
1652100340000|2022-05-09 12:45:40|13991.7|13976.7|13991.9|13976.9|13992.9|13977.9|13990.6|13975.6|3
1652100350000|2022-05-09 12:45:50|13994.4|13979.4|13994.8|13979.8|13994.8|13979.8|13994.4|13979.4|0
1652100360000|2022-05-09 12:46:00|13994.6|13979.6|13996.5|13981.5|13996.5|13981.5|13994.6|13979.6|0
1652100370000|2022-05-09 12:46:10|||||||||1
1652100380000|2022-05-09 12:46:20|13996.7|13981.7|13996.7|13981.7|13996.7|13981.7|13996.7|13981.7|0
1652100390000|2022-05-09 12:46:30|13996.5|13981.5|14002.5|13987.5|14002.5|13987.5|13996.2|13981.2|26
1652100400000|2022-05-09 12:46:40|14002.2|13987.2|14002.5|13987.5|14002.5|13987.5|14002.2|13987.2|1
1652100410000|2022-05-09 12:46:50|||||||||1
1652100420000|2022-05-09 12:47:00|14001.8|13986.8|14001.5|13986.5|14001.8|13986.8|14000.6|13985.6|1
1652100430000|2022-05-09 12:47:10|14001.7|13986.7|14001.7|13986.7|14001.7|13986.7|14001.7|13986.7|0
1652100450000|2022-05-09 12:47:30|14000.9|13985.9|13982.6|13967.6|14000.9|13985.9|13982.6|13967.6|3
1652100460000|2022-05-09 12:47:40|13983.1|13968.1|13989.2|13974.2|13990.5|13975.5|13983.1|13968.1|2
1652100470000|2022-05-09 12:47:50|13991|13976|13990.6|13975.6|13991|13976|13990.6|13975.6|1
1652100480000|2022-05-09 12:48:00|13994.2|13979.2|13996.1|13981.1|13996.1|13981.1|13994.2|13979.2|1
1652100490000|2022-05-09 12:48:10|13996.6|13981.6|13995.3|13980.3|13997.5|13982.5|13995.3|13980.3|0
1652100500000|2022-05-09 12:48:20|13991|13976|13989.9|13974.9|13992.8|13977.8|13988.4|13973.4|8
1652100510000|2022-05-09 12:48:30|13989.5|13974.5|13987.2|13972.2|13989.5|13974.5|13986|13971|4
1652100520000|2022-05-09 12:48:40|13986.5|13971.5|13989.8|13974.8|13995.4|13980.4|13986.5|13971.5|24
1652100530000|2022-05-09 12:48:50|13990.8|13975.8|13991.7|13976.7|13991.7|13976.7|13990.5|13975.5|2
1652100540000|2022-05-09 12:49:00|13991.9|13976.9|13991.7|13976.7|13992.2|13977.2|13990.4|13975.4|1
1652100550000|2022-05-09 12:49:10|13992.8|13977.8|13992.2|13977.2|13992.8|13977.8|13992.2|13977.2|1
1652100560000|2022-05-09 12:49:20|13991.8|13976.8|13991.7|13976.7|13991.8|13976.8|13991.7|13976.7|1
1652100570000|2022-05-09 12:49:30|13991.5|13976.5|13991.5|13976.5|13991.5|13976.5|13991.5|13976.5|3
1652100580000|2022-05-09 12:49:40|13991.7|13976.7|13991.6|13976.6|13993.4|13978.4|13991.6|13976.6|10
1652100600000|2022-05-09 12:50:00|13992.5|13977.5|13992.5|13977.5|13992.5|13977.5|13992.1|13977.1|1
1652100610000|2022-05-09 12:50:10|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|13994.9|13979.9|4
1652100620000|2022-05-09 12:50:20|13994.3|13979.3|13990.7|13975.7|13994.3|13979.3|13990.7|13975.7|2
1652100630000|2022-05-09 12:50:30|13987.7|13972.7|13987.7|13972.7|13987.7|13972.7|13987.7|13972.7|1
1652100640000|2022-05-09 12:50:40|13987.3|13972.3|13985.3|13970.3|13987.3|13972.3|13985.3|13970.3|0
1652100650000|2022-05-09 12:50:50|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|13983.2|13968.2|0
1652100660000|2022-05-09 12:51:00|13982.8|13967.8|13984.8|13969.8|13984.8|13969.8|13982.8|13967.8|0
1652100670000|2022-05-09 12:51:10|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|13985.5|13970.5|0
1652100700000|2022-05-09 12:51:40|13985.4|13970.4|13985.4|13970.4|13985.4|13970.4|13985.4|13970.4|0
1652100710000|2022-05-09 12:51:50|13985.9|13970.9|13983.9|13968.9|13985.9|13970.9|13983.9|13968.9|1
1652100730000|2022-05-09 12:52:10|13984.1|13969.1|13984.1|13969.1|13984.1|13969.1|13984.1|13969.1|0
1652100740000|2022-05-09 12:52:20|13982.6|13967.6|13982.6|13967.6|13982.6|13967.6|13982.6|13967.6|1
1652100750000|2022-05-09 12:52:30|13981.6|13966.6|13978.7|13963.7|13981.6|13966.6|13978.7|13963.7|1
1652100760000|2022-05-09 12:52:40|13977.9|13962.9|13977.9|13962.9|13977.9|13962.9|13977.9|13962.9|0
1652100770000|2022-05-09 12:52:50|13978.3|13963.3|13978.4|13963.4|13978.4|13963.4|13978.3|13963.3|0
1652100780000|2022-05-09 12:53:00|13978.7|13963.7|13980.6|13965.6|13980.6|13965.6|13978.3|13963.3|1
1652100800000|2022-05-09 12:53:20|13980.2|13965.2|13978.8|13963.8|13980.2|13965.2|13978.8|13963.8|4
1652100810000|2022-05-09 12:53:30|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|13977.7|13962.7|0
1652100850000|2022-05-09 12:54:10|13977|13962|13969.3|13954.3|13977|13962|13969.2|13954.2|9
1652100870000|2022-05-09 12:54:30|13969.1|13954.1|13969.3|13954.3|13969.3|13954.3|13968.8|13953.8|0
1652100880000|2022-05-09 12:54:40|13968.8|13953.8|13966.8|13951.8|13969.3|13954.3|13966.8|13951.8|0
1652100890000|2022-05-09 12:54:50|13969|13954|13969|13954|13969|13954|13969|13954|2
1652100900000|2022-05-09 12:55:00|13970.4|13955.4|13971.1|13956.1|13973.3|13958.3|13970.4|13955.4|6
1652100910000|2022-05-09 12:55:10|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|13970.8|13955.8|0
1652100950000|2022-05-09 12:55:50|13963.2|13948.2|13956.2|13941.2|13963.2|13948.2|13956.1|13941.1|2
1652100960000|2022-05-09 12:56:00|13956.4|13941.4|13962|13947|13962|13947|13956.4|13941.4|3
1652100970000|2022-05-09 12:56:10|13962.5|13947.5|13963.9|13948.9|13963.9|13948.9|13962.5|13947.5|3
1652100980000|2022-05-09 12:56:20|13964.4|13949.4|13961.2|13946.2|13964.4|13949.4|13961.2|13946.2|0
1652101000000|2022-05-09 12:56:40|13963|13948|13965.2|13950.2|13965.2|13950.2|13963|13948|1
1652101010000|2022-05-09 12:56:50|13965.3|13950.3|13964.8|13949.8|13965.3|13950.3|13964.8|13949.8|1
1652101020000|2022-05-09 12:57:00|13965.1|13950.1|13966.8|13951.8|13966.8|13951.8|13965.1|13950.1|0
1652101030000|2022-05-09 12:57:10|13967.1|13952.1|13967.3|13952.3|13967.3|13952.3|13967.1|13952.1|1
1652101040000|2022-05-09 12:57:20|13967.8|13952.8|13968.3|13953.3|13968.3|13953.3|13967.8|13952.8|2
1652101070000|2022-05-09 12:57:50|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|13968.6|13953.6|2
1652101080000|2022-05-09 12:58:00|13968.5|13953.5|13968.6|13953.6|13968.6|13953.6|13968.5|13953.5|1
1652101090000|2022-05-09 12:58:10|13968.5|13953.5|13962.4|13947.4|13968.5|13953.5|13962.4|13947.4|1
1652101100000|2022-05-09 12:58:20|13960.2|13945.2|13959.1|13944.1|13960.2|13945.2|13959.1|13944.1|1
1652101110000|2022-05-09 12:58:30|13958.8|13943.8|13957|13942|13958.8|13943.8|13957|13942|0
1652101120000|2022-05-09 12:58:40|13960.7|13945.7|13958|13943|13960.7|13945.7|13957.9|13942.9|0
1652101130000|2022-05-09 12:58:50|13957.6|13942.6|13954.8|13939.8|13957.6|13942.6|13954.8|13939.8|1
1652101140000|2022-05-09 12:59:00|13954.7|13939.7|13956.7|13941.7|13959.3|13944.3|13954.7|13939.7|1
1652101170000|2022-05-09 12:59:30|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|13957.7|13942.7|1
1652101180000|2022-05-09 12:59:40|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|13957.5|13942.5|0
1652101200000|2022-05-09 13:00:00|13956.4|13941.4|13949.2|13934.2|13956.4|13941.4|13939.6|13924.6|21
1652101210000|2022-05-09 13:00:10|13948.8|13933.8|13953.8|13938.8|13957.8|13938.8|13948.8|13929.7|2
1652101220000|2022-05-09 13:00:20|13956.8|13941.8|13959.9|13944.9|13981.6|13947.2|13956.3|13941.3|32
1652101230000|2022-05-09 13:00:30|13957.6|13942.6|13965.1|13950.1|13965.1|13950.1|13955.8|13938.8|20
1652101250000|2022-05-09 13:00:50|13964.3|13949.3|13962.8|13947.8|13964.3|13949.3|13962.8|13947.8|0
1652101260000|2022-05-09 13:01:00|13967.6|13930.1|13960|13945|13967.6|13945.4|13959.5|13928.5|18
1652101270000|2022-05-09 13:01:10|13961.8|13946.8|13964.3|13949.3|13964.3|13949.3|13961.8|13946.8|2
1652101290000|2022-05-09 13:01:30|13964.7|13949.7|13964.3|13949.3|13964.7|13949.7|13964.3|13949.3|0
1652101300000|2022-05-09 13:01:40|13964|13949|13964.5|13949.5|13964.5|13949.5|13964|13949|1
1652101340000|2022-05-09 13:02:20|13967|13952|13967|13952|13967|13952|13966.8|13951.8|2
1652101350000|2022-05-09 13:02:30|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|13966.9|13951.9|0
1652101360000|2022-05-09 13:02:40|13969.2|13954.2|13966.4|13951.4|13971.2|13956.2|13966|13951|10
1652101370000|2022-05-09 13:02:50|13965.6|13950.6|13966.5|13951.5|13966.5|13951.5|13965.6|13950.6|0
1652101380000|2022-05-09 13:03:00|13967.2|13952.2|13966.9|13951.9|13967.4|13952.4|13966.9|13951.9|2
1652101400000|2022-05-09 13:03:20|13966.1|13951.1|13966.1|13951.1|13966.1|13951.1|13956.4|13941.4|6
1652101410000|2022-05-09 13:03:30|13966.3|13951.3|13966.3|13951.3|13966.3|13951.3|13964.7|13949.7|3
1652101420000|2022-05-09 13:03:40|13967.1|13952.1|13971.4|13956.4|13973.3|13958.3|13967.1|13952.1|13
1652101430000|2022-05-09 13:03:50|13971.1|13956.1|13970.8|13955.8|13971.1|13956.1|13970.6|13955.6|5
1652101440000|2022-05-09 13:04:00|13970.9|13955.9|13973.1|13958.1|13973.1|13958.1|13970.8|13955.8|13
1652101470000|2022-05-09 13:04:30|13973|13958|13972.2|13957.2|13973|13958|13972.2|13957.2|1
1652101480000|2022-05-09 13:04:40|13972.5|13957.5|13972.2|13957.2|13972.5|13957.5|13972.2|13957.2|1
1652101490000|2022-05-09 13:04:50|13972.8|13957.8|13974.3|13959.3|13974.3|13959.3|13972.8|13957.8|9
1652101500000|2022-05-09 13:05:00|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|13973.2|13958.2|1
1652101510000|2022-05-09 13:05:10|13975.3|13960.3|13975|13960|13975.3|13960.3|13975|13960|0
1652101520000|2022-05-09 13:05:20|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|13975.3|13960.3|0
1652101540000|2022-05-09 13:05:40|13980.8|13965.8|13977.1|13962.1|13980.8|13965.8|13977.1|13962.1|1
1652101560000|2022-05-09 13:06:00|13978.8|13963.8|13980.5|13965.5|13980.5|13965.5|13977.1|13962.1|3
1652101580000|2022-05-09 13:06:20|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|13980.4|13965.4|1
1652101590000|2022-05-09 13:06:30|13980|13965|13980.4|13965.4|13980.4|13965.4|13980|13965|0
1652101620000|2022-05-09 13:07:00|13980.9|13965.9|13980.9|13965.9|13980.9|13965.9|13980.9|13965.9|8
1652101630000|2022-05-09 13:07:10|13980.5|13965.5|13979.9|13964.9|13980.5|13965.5|13979.9|13964.9|3
1652101640000|2022-05-09 13:07:20|13980.3|13965.3|13980.6|13965.6|13980.6|13965.6|13980.3|13965.3|1
1652101660000|2022-05-09 13:07:40|13979.7|13964.7|13976.8|13961.8|13979.7|13964.7|13976.8|13961.8|361
1652101680000|2022-05-09 13:08:00|13977.5|13962.5|13979.1|13964.1|13979.1|13964.1|13977.5|13962.5|0
1652101690000|2022-05-09 13:08:10|13979.5|13964.5|13977.6|13962.6|13979.5|13964.5|13977.1|13962.1|4
1652101730000|2022-05-09 13:08:50|13977.5|13962.5|13977.5|13962.5|13977.5|13962.5|13977.5|13962.5|2
1652101740000|2022-05-09 13:09:00|13987.3|13962.3|13977.5|13962.5|13987.3|13962.5|13977.5|13962.3|1
1652101750000|2022-05-09 13:09:10|13978.1|13963.1|13978.1|13963.1|13978.1|13963.1|13978.1|13963.1|0
1652101760000|2022-05-09 13:09:20|13978.7|13963.7|13980.1|13965.1|13980.1|13965.1|13978.7|13963.7|1
1652101770000|2022-05-09 13:09:30|13984.4|13969.4|13979.9|13964.9|13984.4|13969.4|13979.9|13964.9|6
1652101790000|2022-05-09 13:09:50|||||||||1
1652101800000|2022-05-09 13:10:00|||||||||1
1652101840000|2022-05-09 13:10:40|13979.8|13964.8|13979.8|13964.8|13979.8|13964.8|13979.8|13964.8|0
1652101860000|2022-05-09 13:11:00|13980.1|13965.1|13980.1|13965.1|13980.1|13965.1|13980.1|13965.1|0
1652101870000|2022-05-09 13:11:10|13976.5|13961.5|13974.7|13959.7|13976.5|13961.5|13974.7|13959.7|1
1652101880000|2022-05-09 13:11:20|13974.3|13959.3|13960.2|13945.2|13974.3|13959.3|13959.5|13944.5|9
1652101890000|2022-05-09 13:11:30|13963|13948|13966.5|13951.5|13966.5|13951.5|13963|13948|8
1652101900000|2022-05-09 13:11:40|13967.1|13952.1|13967.1|13952.1|13967.1|13952.1|13967.1|13952.1|0
1652101920000|2022-05-09 13:12:00|13970.3|13955.3|13977|13962|13977|13962|13970.3|13955.3|6
1652101930000|2022-05-09 13:12:10|13977.2|13962.2|13980.1|13965.1|13980.1|13965.1|13977.2|13962.2|1
1652101940000|2022-05-09 13:12:20|13980.4|13965.4|13980.4|13965.4|13982.4|13967.4|13979.9|13964.9|7
1652101950000|2022-05-09 13:12:30|13981.5|13966.5|13981.5|13966.5|13981.5|13966.5|13981.5|13966.5|0
1652101990000|2022-05-09 13:13:10|||||||||1
1652102020000|2022-05-09 13:13:40|||||||||1
1652102030000|2022-05-09 13:13:50|||||||||1
1652102040000|2022-05-09 13:14:00|13981.6|13966.6|13982|13967|13982|13967|13981.6|13966.6|1
1652102050000|2022-05-09 13:14:10|13984|13969|13984.5|13969.5|13988.3|13973.3|13984|13969|6
1652102070000|2022-05-09 13:14:30|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|13983.5|13968.5|0
1652102080000|2022-05-09 13:14:40|13983.8|13968.8|13983.8|13968.8|13983.8|13968.8|13983.8|13968.8|0
1652102090000|2022-05-09 13:14:50|13984.8|13969.8|13984.8|13969.8|13984.8|13969.8|13984.8|13969.8|1
1652102100000|2022-05-09 13:15:00|13985.3|13970.3|13985.7|13970.7|13985.7|13970.7|13985.3|13970.3|0
1652102110000|2022-05-09 13:15:10|13985.3|13970.3|13985.9|13970.9|13985.9|13970.9|13985.2|13970.2|2
1652102120000|2022-05-09 13:15:20|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|13986.3|13971.3|1
1652102130000|2022-05-09 13:15:30|13986.9|13971.9|13987.5|13972.5|13987.5|13972.5|13986.9|13971.9|3
1652102140000|2022-05-09 13:15:40|13987.2|13972.2|13988.1|13973.1|13988.1|13973.1|13987.1|13972.1|2
1652102150000|2022-05-09 13:15:50|13988.4|13973.4|13991.1|13976.1|13991.6|13976.6|13988.4|13973.4|1
1652102160000|2022-05-09 13:16:00|13989.3|13974.3|13990.4|13975.4|13990.4|13975.4|13989.3|13974.3|0
1652102190000|2022-05-09 13:16:30|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|13991.1|13976.1|0
1652102200000|2022-05-09 13:16:40|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|13989.9|13974.9|0
1652102210000|2022-05-09 13:16:50|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|1
1652102220000|2022-05-09 13:17:00|13992.5|13977.5|13992.7|13977.7|13993.2|13978.2|13992.5|13977.5|1
1652102230000|2022-05-09 13:17:10|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|13992.4|13977.4|1
1652102240000|2022-05-09 13:17:20|13992|13977|13992.5|13977.5|13992.5|13977.5|13992|13977|1
1652102250000|2022-05-09 13:17:30|13992.8|13977.8|13992.5|13977.5|13992.8|13977.8|13992.5|13977.5|0
1652102260000|2022-05-09 13:17:40|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|13992.3|13977.3|0
1652102270000|2022-05-09 13:17:50|13992|13977|13990.5|13975.5|13992|13977|13990.5|13975.5|0
1652102280000|2022-05-09 13:18:00|13991.3|13976.3|13991.6|13976.6|13992|13977|13990.2|13975.2|2
1652102290000|2022-05-09 13:18:10|13991.3|13976.3|13991.6|13976.6|13992.1|13977.1|13991.3|13976.3|0
1652102300000|2022-05-09 13:18:20|13991.2|13976.2|13993.7|13978.7|13993.7|13978.7|13991.2|13976.2|3
1652102310000|2022-05-09 13:18:30|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|13994.2|13979.2|0
1652102320000|2022-05-09 13:18:40|13994.5|13979.5|13994.7|13979.7|13994.7|13979.7|13994.5|13979.5|0
1652102330000|2022-05-09 13:18:50|13994.3|13979.3|13994.7|13979.7|13994.7|13979.7|13994.2|13979.2|0
1652102340000|2022-05-09 13:19:00|13996.7|13981.7|13995.8|13980.8|13996.7|13981.7|13995.3|13980.3|2
1652102350000|2022-05-09 13:19:10|13996.8|13981.8|13997.8|13982.8|13998.4|13983.4|13996.8|13981.8|1
1652102360000|2022-05-09 13:19:20|13998.2|13983.2|14001.4|13986.4|14001.4|13986.4|13998.2|13983.2|4
1652102370000|2022-05-09 13:19:30|14001.9|13986.9|14011.1|13996.1|14015.1|14000.1|14001.9|13986.9|20
1652102380000|2022-05-09 13:19:40|14010.4|13995.4|14010.4|13995.4|14012.1|13997.1|14010.4|13995.4|1
1652102390000|2022-05-09 13:19:50|14010.1|13995.1|14010.6|13995.6|14010.6|13995.6|14008.8|13993.8|4
1652102400000|2022-05-09 13:20:00|14009.6|13994.6|14010.1|13995.1|14010.1|13995.1|14009.6|13994.6|1
1652102410000|2022-05-09 13:20:10|14010.6|13995.6|14012|13997|14012|13997|14010.6|13995.6|2
1652102420000|2022-05-09 13:20:20|14011.6|13996.6|14011.6|13996.6|14012|13997|14010.6|13995.6|3
1652102430000|2022-05-09 13:20:30|||||||||5
1652102440000|2022-05-09 13:20:40|14011.9|13996.9|14016.6|14001.6|14016.6|14001.6|14011.9|13996.9|3
1652102450000|2022-05-09 13:20:50|14017|14002|14017|14002|14017|14002|14017|14002|11
1652102460000|2022-05-09 13:21:00|14017.1|14002.1|14039.3|14014.3|14045.9|14014.3|14017.1|14002.1|15
1652102470000|2022-05-09 13:21:10|14049.5|14034.5|14051.6|14036.6|14051.6|14036.6|14049.5|14034.5|4
1652102480000|2022-05-09 13:21:20|14051.9|14036.9|14051.9|14036.9|14052.1|14037.1|14051.7|14036.7|0
1652102490000|2022-05-09 13:21:30|14052.1|14037.1|14054.8|14039.8|14054.8|14039.8|14052.1|14037.1|5
1652102500000|2022-05-09 13:21:40|14054.4|14039.4|14051.6|14036.6|14054.8|14039.8|14051.6|14036.6|1
1652102510000|2022-05-09 13:21:50|14051|14036|14048.1|14033.1|14051|14036|14048.1|14033.1|3
1652102520000|2022-05-09 13:22:00|14047.7|14032.7|14041.5|14026.5|14047.7|14032.7|14041.5|14026.5|1
1652102530000|2022-05-09 13:22:10|14041.9|14026.9|14041.5|14026.5|14041.9|14026.9|14041.5|14026.5|1
1652102540000|2022-05-09 13:22:20|14039.5|14024.5|14040.5|14025.5|14041.2|14026.2|14039|14024|4
1652102550000|2022-05-09 13:22:30|14040.2|14025.2|14050.7|14035.7|14050.7|14035.7|14040.2|14025.2|3
1652102560000|2022-05-09 13:22:40|14050.6|14035.6|14044.9|14029.9|14050.6|14035.6|14043.6|14028.6|1
1652102570000|2022-05-09 13:22:50|14043.8|14028.8|14041.4|14026.4|14043.8|14028.8|14041.4|14026.4|0
1652102580000|2022-05-09 13:23:00|14044.6|14019.6|14037.5|14022.5|14044.6|14022.9|14037.5|14019.6|0
1652102590000|2022-05-09 13:23:10|14037.9|14022.9|14040.5|14025.5|14043.7|14028.7|14037.5|14022.5|1
1652102600000|2022-05-09 13:23:20|14043.7|14028.7|14040.4|14025.4|14043.7|14028.7|14038.3|14023.3|1
1652102610000|2022-05-09 13:23:30|14039.3|14024.3|14041|14026|14041.1|14026.1|14038.8|14023.8|1
1652102620000|2022-05-09 13:23:40|14039.8|14024.8|14042.3|14027.3|14042.3|14027.3|14039.8|14024.8|0
1652102630000|2022-05-09 13:23:50|14041.3|14026.3|14042.1|14027.1|14042.5|14027.5|14041.3|14026.3|4
1652102640000|2022-05-09 13:24:00|14041.8|14026.8|14055.6|14040.6|14055.6|14040.6|14041.8|14026.8|9
1652102650000|2022-05-09 13:24:10|14055.5|14040.5|14058.6|14043.6|14058.6|14043.6|14055.5|14040.5|2
1652102660000|2022-05-09 13:24:20|14059|14044|14058.8|14043.8|14059|14044|14057.8|14042.8|8
1652102670000|2022-05-09 13:24:30|14059.2|14044.2|14052|14037|14059.2|14044.2|14052|14037|1
1652102680000|2022-05-09 13:24:40|14050.4|14035.4|14049.5|14034.5|14050.4|14035.4|14049.5|14034.5|0
1652102690000|2022-05-09 13:24:50|14049.8|14034.8|14054.9|14039.9|14054.9|14039.9|14049.5|14034.5|0
1652102700000|2022-05-09 13:25:00|14056.5|14041.5|14057|14042|14057|14042|14056.5|14041.5|0
1652102710000|2022-05-09 13:25:10|14058.4|14043.4|14054.3|14039.3|14060|14045|14054.3|14039.3|8
1652102720000|2022-05-09 13:25:20|14055|14040|14047.7|14032.7|14055|14040|14046.9|14028|5
1652102730000|2022-05-09 13:25:30|14046.9|14031.9|14047.7|14032.7|14051.2|14036.2|14046.2|14031.2|1
1652102740000|2022-05-09 13:25:40|14046.2|14031.2|14045.9|14030.9|14046.2|14031.2|14045.9|14030.9|0
1652102750000|2022-05-09 13:25:50|14045.2|14030.2|14045|14030|14045.5|14030.5|14044.4|14029.4|3
1652102760000|2022-05-09 13:26:00|14047.4|14032.4|14047.4|14032.4|14048.1|14033.1|14045.7|14030.7|33
1652102770000|2022-05-09 13:26:10|14047.1|14032.1|14039.1|14024.1|14047.1|14032.1|14038.4|14023.4|2
1652102780000|2022-05-09 13:26:20|14040.1|14025.1|14039.9|14024.9|14040.1|14025.1|14039.9|14024.9|1
1652102800000|2022-05-09 13:26:40|14039.8|14024.8|14039.8|14024.8|14039.8|14024.8|14039.8|14024.8|3
1652102810000|2022-05-09 13:26:50|14039.5|14024.5|14038.5|14023.5|14039.5|14024.5|14036.2|14021.2|5
1652102820000|2022-05-09 13:27:00|||||||||6
1652102830000|2022-05-09 13:27:10|14038.8|14023.8|14043.4|14028.4|14043.4|14028.4|14038.8|14023.8|10
1652102840000|2022-05-09 13:27:20|14046.9|14031.9|14049.5|14034.5|14049.5|14034.5|14046.9|14031.9|2
1652102860000|2022-05-09 13:27:40|14049.7|14034.7|14050.4|14035.4|14050.4|14035.4|14048.7|14033.7|1
1652102870000|2022-05-09 13:27:50|14049.4|14034.4|14042.7|14027.7|14049.4|14034.4|14042.3|14027.3|3
1652102880000|2022-05-09 13:28:00|14042.3|14027.3|14047|14032|14047.4|14032.4|14039.5|14024.5|6
1652102900000|2022-05-09 13:28:20|14046.6|14031.6|14049.9|14034.9|14049.9|14034.9|14046.6|14031.6|8
1652102910000|2022-05-09 13:28:30|14048.2|14033.2|14050|14035|14050|14035|14048.2|14033.2|1
1652102920000|2022-05-09 13:28:40|14049.9|14034.9|14049.9|14034.9|14049.9|14034.9|14047.7|14032.7|1
1652102930000|2022-05-09 13:28:50|14050.2|14035.2|14045.5|14030.5|14050.2|14035.2|14045.5|14030.5|1
1652102940000|2022-05-09 13:29:00|14044.8|14029.8|14045.1|14030.1|14045.1|14030.1|14044.8|14029.8|1
1652102990000|2022-05-09 13:29:50|14044.4|14029.4|14046.3|14031.3|14046.3|14031.3|14043|14028|6
1652103000000|2022-05-09 13:30:00|14045.8|14030.8|14037.3|14022.3|14051.6|14030.8|14037.3|14013.4|39
1652103010000|2022-05-09 13:30:10|14041.6|14016.6|14035.6|14020.6|14041.6|14020.9|14035.6|14014.6|3
1652103020000|2022-05-09 13:30:20|14035.9|14020.9|14034.7|14019.7|14038.8|14023.8|14034.4|14019.4|0
1652103030000|2022-05-09 13:30:30|14035.1|14020.1|14038.8|14013.8|14038.8|14020.1|14027.6|14012.6|1
1652103040000|2022-05-09 13:30:40|14034.5|14019.5|14037.6|14022.6|14038|14023|14034.5|14019.5|1
1652103050000|2022-05-09 13:30:50|14037.3|14022.3|14037.6|14012.6|14037.6|14022.3|14037.3|14012.6|1
1652103060000|2022-05-09 13:31:00|14038|14013|14034.4|14019.4|14038|14019.8|14034.4|14013|1
1652103070000|2022-05-09 13:31:10|14034.8|14019.8|14041.7|14026.7|14042.4|14027.4|14034.8|14019.8|4
1652103080000|2022-05-09 13:31:20|14043.1|14028.1|14045.9|14030.9|14046.2|14031.2|14043.1|14028.1|1
1652103090000|2022-05-09 13:31:30|14046.2|14031.2|14040.6|14025.6|14046.2|14031.2|14039.3|14024.3|6
1652103100000|2022-05-09 13:31:40|14039.8|14024.8|14039.4|14024.4|14039.8|14024.8|14039.4|14024.4|2
1652103110000|2022-05-09 13:31:50|14040.7|14025.7|14041.6|14026.6|14041.8|14026.8|14040.3|14025.3|3
1652103120000|2022-05-09 13:32:00|14046.1|14031.1|14055.6|14040.6|14055.6|14040.6|14046.1|14031.1|34
1652103130000|2022-05-09 13:32:10|14055.1|14040.1|14057|14042|14058|14043|14054.1|14039.1|5
1652103140000|2022-05-09 13:32:20|14057.3|14042.3|14058.8|14043.8|14060.7|14045.7|14056.1|14041.1|3
1652103150000|2022-05-09 13:32:30|14058.4|14043.4|14059.4|14044.4|14059.8|14044.8|14056.4|14041.4|3
1652103160000|2022-05-09 13:32:40|14058.7|14043.7|14059.8|14044.8|14059.8|14044.8|14058.7|14043.7|0
1652103170000|2022-05-09 13:32:50|14060.4|14045.4|14078.9|14063.9|14080.8|14065.8|14059|14044|25
1652103180000|2022-05-09 13:33:00|14076.4|14061.4|14076.8|14061.8|14076.8|14061.8|14076.4|14061.4|1
1652103190000|2022-05-09 13:33:10|14077.1|14062.1|14076.8|14061.8|14077.1|14062.1|14076.8|14061.8|0
1652103200000|2022-05-09 13:33:20|14077.1|14062.1|14086.6|14071.6|14086.6|14071.6|14077.1|14062.1|5
1652103210000|2022-05-09 13:33:30|14086.3|14071.3|14095.3|14080.3|14095.3|14080.3|14085.8|14070.8|16
1652103220000|2022-05-09 13:33:40|14097.6|14082.6|14095.8|14080.8|14097.6|14082.6|14094.3|14079.3|4
1652103230000|2022-05-09 13:33:50|14100.8|14085.8|14115.5|14100.5|14122.4|14102.3|14100.8|14083.4|21
1652103240000|2022-05-09 13:34:00|14114.4|14099.4|14119.1|14104.1|14123.7|14106.9|14114.4|14097.3|7
1652103250000|2022-05-09 13:34:10|14118.3|14103.3|14118.9|14103.9|14121.8|14106.8|14118.2|14103.2|1
1652103260000|2022-05-09 13:34:20|14119.6|14104.6|14131.9|14116.9|14132.4|14117.4|14119.6|14104.6|3
1652103270000|2022-05-09 13:34:30|14132.3|14117.3|14125.4|14110.4|14132.9|14117.9|14125.4|14110.4|2
1652103280000|2022-05-09 13:34:40|14125.8|14110.8|14130.7|14115.7|14133.9|14118.9|14125.8|14110.8|33
1652103290000|2022-05-09 13:34:50|14130.5|14115.5|14126|14111|14130.5|14115.5|14118.7|14103.7|8
1652103300000|2022-05-09 13:35:00|14128.5|14113.5|14122.3|14107.3|14128.5|14113.5|14121.5|14106.5|5
1652103310000|2022-05-09 13:35:10|14122.7|14107.7|14129|14114|14129|14114|14121.9|14106.9|6
1652103320000|2022-05-09 13:35:20|14129.5|14114.5|14130.7|14115.7|14130.7|14115.7|14126.2|14111.2|2
1652103330000|2022-05-09 13:35:30|14133.2|14118.2|14147.5|14132.5|14153.5|14138.5|14133.2|14118.2|42
1652103340000|2022-05-09 13:35:40|14147.6|14132.6|14154|14139|14154|14139|14147.6|14132.6|28
1652103350000|2022-05-09 13:35:50|14155|14140|14157.5|14142.5|14157.5|14142.5|14155|14140|1
1652103360000|2022-05-09 13:36:00|14156.7|14141.7|14143.9|14128.9|14156.7|14141.7|14143.9|14128.9|14
1652103370000|2022-05-09 13:36:10|14144.3|14129.3|14154.1|14139.1|14154.1|14139.1|14143.7|14128.7|12
1652103380000|2022-05-09 13:36:20|14154.4|14139.4|14165.5|14150.5|14165.8|14150.8|14154.2|14139.2|29
1652103390000|2022-05-09 13:36:30|14166|14151|14151.7|14136.7|14168|14153|14151.6|14136.6|25
1652103400000|2022-05-09 13:36:40|14155.2|14140.2|14164.1|14149.1|14164.1|14149.1|14155.2|14140.2|7
1652103410000|2022-05-09 13:36:50|14163.2|14148.2|14170.3|14155.3|14170.3|14155.3|14160.1|14145.1|54
1652103420000|2022-05-09 13:37:00|14171.3|14156.3|14189.3|14174.3|14189.3|14174.3|14167|14152|26
1652103430000|2022-05-09 13:37:10|14189.5|14174.5|14187.1|14172.1|14189.5|14174.5|14182.3|14167.3|11
1652103440000|2022-05-09 13:37:20|14187.5|14172.5|14194.9|14179.9|14194.9|14179.9|14187.5|14172.5|18
1652103450000|2022-05-09 13:37:30|14193.7|14178.7|14183.3|14168.3|14193.7|14178.7|14183.3|14168.3|5
1652103460000|2022-05-09 13:37:40|14183.8|14168.8|14184|14169|14186.8|14171.8|14182|14167|7
1652103470000|2022-05-09 13:37:50|14183|14168|14190.5|14175.5|14190.5|14175.5|14183|14168|6
1652103480000|2022-05-09 13:38:00|14193.5|14178.5|14190|14175|14194.5|14179.5|14184|14169|9
1652103490000|2022-05-09 13:38:10|14191|14176|14189.6|14174.6|14192.3|14177.3|14189.3|14174.3|3
1652103500000|2022-05-09 13:38:20|14190|14175|14156.4|14141.4|14190|14175|14156.4|14141.4|11
1652103510000|2022-05-09 13:38:30|14156|14141|14155.9|14140.9|14159.8|14141.3|14150.7|14134.8|2
1652103520000|2022-05-09 13:38:40|14157|14142|14153.1|14138.1|14157|14142|14153.1|14138.1|2
1652103530000|2022-05-09 13:38:50|14153.4|14138.4|14127.6|14102.6|14153.5|14138.5|14121.1|14097.6|79
1652103540000|2022-05-09 13:39:00|14127.3|14102.3|14122.9|14097.9|14127.6|14112.6|14118.4|14097.9|19
1652103550000|2022-05-09 13:39:10|14117.2|14102.2|14129.3|14091.8|14129.3|14102.2|14113.1|14091.8|3
1652103560000|2022-05-09 13:39:20|14128.3|14090.8|14149.4|14124.4|14150.1|14125.1|14121.1|14090.3|3
1652103570000|2022-05-09 13:39:30|14143|14128|14128.2|14113.2|14149.3|14130|14128.2|14113.2|8
1652103580000|2022-05-09 13:39:40|14123.8|14108.8|14128.1|14113.1|14131.5|14113.1|14119.7|14101.1|2
1652103590000|2022-05-09 13:39:50|14127.7|14112.7|14116.9|14101.9|14127.7|14112.7|14114.5|14095.6|5
1652103600000|2022-05-09 13:40:00|14116.5|14101.5|14108.7|14093.7|14117.5|14102.5|14107.7|14092.7|10
1652103610000|2022-05-09 13:40:10|14108.4|14093.4|14095.3|14080.3|14108.4|14093.4|14092.4|14077.4|12
1652103630000|2022-05-09 13:40:30|14095.1|14080.1|14087.3|14072.3|14096.8|14081.5|14087.3|14053.9|11
1652103640000|2022-05-09 13:40:40|14084.7|14069.7|14080.9|14065.9|14088.3|14073.3|14079.7|14064.7|4
1652103650000|2022-05-09 13:40:50|14081.2|14066.2|14092.1|14077.1|14096.2|14081.2|14081.2|14066.2|6
1652103660000|2022-05-09 13:41:00|14090.9|14075.9|14090.6|14075.6|14098.2|14083.2|14090.6|14075.6|10
1652103670000|2022-05-09 13:41:10|14089.9|14074.9|14080.9|14065.9|14090.7|14075.7|14080.1|14062.7|6
1652103680000|2022-05-09 13:41:20|14080.2|14065.2|14062.9|14047.9|14080.2|14065.2|14062.9|14047.9|6
1652103690000|2022-05-09 13:41:30|14063.3|14048.3|14064.2|14049.2|14068.4|14053.4|14060.9|14043.4|8
1652103700000|2022-05-09 13:41:40|14063.7|14048.7|14065.2|14050.2|14068.4|14050.2|14062.3|14043.4|176
1652103710000|2022-05-09 13:41:50|14064.1|14049.1|14061.8|14046.8|14064.1|14049.1|14061.8|14046.8|3
1652103720000|2022-05-09 13:42:00|14061.4|14046.4|14073.4|14058.4|14080.6|14060|14061.4|14046.4|14
1652103730000|2022-05-09 13:42:10|14075.3|14060.3|14060.8|14045.8|14077|14062|14060.8|14045.8|17
1652103740000|2022-05-09 13:42:20|14060.5|14045.5|14070.9|14055.9|14070.9|14055.9|14059.9|14044.9|3
1652103750000|2022-05-09 13:42:30|14071.6|14056.6|14069.4|14054.4|14077.6|14058.7|14065.6|14050.6|11
1652103760000|2022-05-09 13:42:40|14069|14054|14072.9|14057.9|14073.6|14058.6|14067.7|14052.7|2
1652103770000|2022-05-09 13:42:50|14072.5|14057.5|14081|14066|14082.1|14067.1|14071.8|14056.8|3
1652103780000|2022-05-09 13:43:00|14080.3|14065.3|14076|14061|14081.8|14066.8|14073.4|14058.4|15
1652103790000|2022-05-09 13:43:10|14076.3|14061.3|14083.8|14068.8|14083.8|14068.8|14075.1|14060.1|3
1652103800000|2022-05-09 13:43:20|14083.7|14068.7|14059.9|14044.9|14083.7|14068.7|14059.9|14044.9|10
1652103810000|2022-05-09 13:43:30|14059.7|14044.7|14052.6|14037.6|14059.7|14044.7|14047.4|14032.4|6
1652103820000|2022-05-09 13:43:40|14053.9|14038.9|14059.6|14044.6|14063.3|14048.3|14053.5|14038.5|2
1652103830000|2022-05-09 13:43:50|14059.1|14044.1|14061.6|14046.6|14068.4|14052.1|14058.7|14043.2|4
1652103840000|2022-05-09 13:44:00|14061.7|14046.7|14066.3|14051.3|14066.3|14051.3|14051.8|14036.8|8
1652103850000|2022-05-09 13:44:10|14061|14046|14059.9|14044.9|14061|14046|14058.5|14043.5|1
1652103860000|2022-05-09 13:44:20|14060.6|14045.6|14057|14042|14060.6|14045.6|14057|14042|2
1652103870000|2022-05-09 13:44:30|14057.8|14042.8|14057.8|14042.8|14057.8|14042.8|14057.3|14042.3|0
1652103880000|2022-05-09 13:44:40|14056.4|14041.4|14051.4|14036.4|14056.4|14041.4|14051|14036|0
1652103890000|2022-05-09 13:44:50|14051|14036|14057|14042|14057|14042|14050.3|14035.3|1
1652103900000|2022-05-09 13:45:00|14055.4|14040.4|14051.5|14036.5|14055.9|14040.9|14046.1|14031.1|3
1652103910000|2022-05-09 13:45:10|14052|14037|14065.6|14050.6|14066.3|14051.3|14052|14037|5
1652103920000|2022-05-09 13:45:20|14065.9|14050.9|14066.4|14051.4|14066.8|14051.8|14065.9|14050.9|0
1652103930000|2022-05-09 13:45:30|14067.1|14052.1|14067.9|14052.9|14069.7|14054.7|14062.6|14047.6|7
1652103940000|2022-05-09 13:45:40|14069.3|14054.3|14069|14054|14072.5|14057.5|14069|14054|4
1652103950000|2022-05-09 13:45:50|14080.8|14065.8|14085.7|14070.7|14087.7|14070.7|14080.8|14062.7|6
1652103960000|2022-05-09 13:46:00|14083.3|14068.3|14083.1|14068.1|14085.5|14070.5|14081.6|14059.8|3
1652103970000|2022-05-09 13:46:10|14085.2|14060.2|14077.1|14062.1|14085.7|14067.2|14077.1|14060.2|9
1652103980000|2022-05-09 13:46:20|14076|14061|14070.4|14055.4|14076|14061|14070.4|14055.4|2
1652103990000|2022-05-09 13:46:30|14070.6|14055.6|14068.2|14053.2|14071|14056|14068.2|14053.2|1
1652104000000|2022-05-09 13:46:40|14068|14053|14065.4|14050.4|14069.4|14054.4|14064.7|14049.7|5
1652104010000|2022-05-09 13:46:50|14065|14050|14058.3|14043.3|14065|14050|14058.3|14043.3|1
1652104020000|2022-05-09 13:47:00|14059|14044|14058.1|14043.1|14059|14044|14057.8|14042.8|0
1652104030000|2022-05-09 13:47:10|14058.5|14043.5|14058.5|14043.5|14058.5|14043.5|14058.5|14043.5|1
1652104050000|2022-05-09 13:47:30|14058.9|14043.9|14059.3|14044.3|14059.3|14044.3|14058.9|14043.9|0
1652104060000|2022-05-09 13:47:40|14062.8|14047.8|14074.8|14059.8|14076.6|14061.6|14062.8|14047.8|11
1652104070000|2022-05-09 13:47:50|14068.8|14053.8|14077.9|14062.9|14078.5|14063.5|14067.1|14052.1|7
1652104080000|2022-05-09 13:48:00|14081.8|14066.8|14073.1|14058.1|14083.3|14068.3|14073.1|14058.1|3
1652104090000|2022-05-09 13:48:10|14072.8|14057.8|14069.8|14054.8|14072.8|14057.8|14069.8|14054.8|5
1652104100000|2022-05-09 13:48:20|14069.5|14054.5|14061.3|14046.3|14069.8|14054.8|14061.3|14046.3|2
1652104110000|2022-05-09 13:48:30|14061.1|14046.1|14053.8|14038.8|14063.5|14046.1|14051.6|14036.6|1
1652104120000|2022-05-09 13:48:40|14055.7|14040.7|14052|14037|14057.7|14040.7|14052|14032.7|2
1652104130000|2022-05-09 13:48:50|14052.7|14037.7|14049.3|14034.3|14052.7|14037.7|14049.3|14034.3|1
1652104140000|2022-05-09 13:49:00|14049|14034|14026.3|14011.3|14049.7|14034.7|14026.3|14011.3|26
1652104150000|2022-05-09 13:49:10|14024.9|14009.9|14016.2|14001.2|14024.9|14009.9|14016.2|14001.2|10
1652104160000|2022-05-09 13:49:20|14015.8|14000.8|14013.8|13998.8|14016.3|14001.3|14013.4|13998.4|7
1652104170000|2022-05-09 13:49:30|14013.1|13998.1|14004.3|13989.3|14013.4|13998.4|14004.3|13989.3|7
1652104180000|2022-05-09 13:49:40|14002.4|13987.4|13988.3|13973.3|14002.4|13987.4|13987.8|13972.8|4
1652104190000|2022-05-09 13:49:50|13988|13973|13975.7|13960.7|13988|13973|13975.7|13960.7|11
1652104200000|2022-05-09 13:50:00|13975.5|13960.5|13974.8|13959.8|13975.9|13960.9|13974.5|13959.5|1
1652104210000|2022-05-09 13:50:10|13974.7|13959.7|13986.2|13971.2|13986.2|13971.2|13972.3|13957.3|17
1652104220000|2022-05-09 13:50:20|13985.5|13970.5|13979.7|13964.7|13985.5|13970.5|13976.4|13961.4|18
1652104230000|2022-05-09 13:50:30|13980|13965|13991.6|13976.6|13991.6|13976.6|13980|13965|16
1652104240000|2022-05-09 13:50:40|13991|13976|14002.6|13987.6|14010.2|13987.6|13991|13970.9|4
1652104250000|2022-05-09 13:50:50|14003.3|13988.3|14005.1|13990.1|14005.5|13990.5|14003.3|13988.3|0
1652104260000|2022-05-09 13:51:00|14007.6|13992.6|14014.4|13999.4|14014.8|13999.8|14007.6|13992.6|3
1652104270000|2022-05-09 13:51:10|14014.6|13999.6|14015.9|14000.9|14015.9|14000.9|14014.6|13999.6|12
1652104280000|2022-05-09 13:51:20|14016.3|14001.3|14024.8|14009.8|14024.8|14009.8|14016.3|14001.3|1
1652104290000|2022-05-09 13:51:30|14025.3|14010.3|14027.7|14012.7|14028.8|14013.8|14025.3|14010.3|3
1652104300000|2022-05-09 13:51:40|14025.6|14010.6|14027.5|14012.5|14027.5|14012.5|14025.6|14010.6|1
1652104310000|2022-05-09 13:51:50|14029.5|14014.5|14028.2|14013.2|14029.8|14014.8|14028.2|14013.2|4
1652104320000|2022-05-09 13:52:00|14031.2|14016.2|14036.7|14021.7|14036.7|14021.7|14031.2|14016.2|1
1652104330000|2022-05-09 13:52:10|14041.1|14026.1|14040.7|14025.7|14041.5|14026.5|14038.6|14023.6|2
1652104340000|2022-05-09 13:52:20|14041.2|14026.2|14038.8|14023.8|14041.2|14026.2|14037.2|14022.2|2
1652104350000|2022-05-09 13:52:30|14039|14024|14036|14021|14039.2|14024.2|14036|14021|0
1652104360000|2022-05-09 13:52:40|14034.9|14019.9|14034.6|14019.6|14034.9|14019.9|14034.6|14019.6|2
1652104370000|2022-05-09 13:52:50|14034.1|14019.1|14042.7|14027.7|14042.7|14027.7|14034.1|14019.1|3
1652104380000|2022-05-09 13:53:00|14043.2|14028.2|14043.2|14028.2|14043.2|14028.2|14043.2|14028.2|0
1652104390000|2022-05-09 13:53:10|14044.2|14029.2|14043.5|14028.5|14044.2|14029.2|14043.5|14028.5|1
1652104400000|2022-05-09 13:53:20|14045.3|14030.3|14045.8|14030.8|14046.1|14031.1|14044.2|14029.2|3
1652104410000|2022-05-09 13:53:30|14045.4|14030.4|14045.3|14030.3|14045.6|14030.6|14044.7|14029.7|2
1652104430000|2022-05-09 13:53:50|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|14049.6|14034.6|1
1652104440000|2022-05-09 13:54:00|14049.9|14034.9|14054.6|14039.6|14057.1|14042.1|14049.9|14034.9|18
1652104450000|2022-05-09 13:54:10|14054.2|14039.2|14054.2|14039.2|14054.2|14039.2|14054.2|14039.2|0
1652104460000|2022-05-09 13:54:20|14054.6|14039.6|14054.2|14039.2|14054.6|14039.6|14054.2|14039.2|2
1652104470000|2022-05-09 13:54:30|14054.9|14039.9|14061.3|14046.3|14061.3|14046.3|14054.9|14039.9|5
1652104480000|2022-05-09 13:54:40|14060.9|14045.9|14060.9|14045.9|14060.9|14045.9|14060.9|14045.9|0
1652104490000|2022-05-09 13:54:50|14061.2|14046.2|14062.8|14047.8|14062.8|14047.8|14061.2|14046.2|1
1652104500000|2022-05-09 13:55:00|14063.3|14048.3|14065.9|14050.9|14068.6|14053.6|14063.3|14048.3|3
1652104510000|2022-05-09 13:55:10|14067.1|14052.1|14067.3|14052.3|14067.3|14052.3|14067.1|14052.1|3
1652104520000|2022-05-09 13:55:20|14066.6|14051.6|14067.1|14052.1|14067.1|14052.1|14066.6|14051.6|4
1652104530000|2022-05-09 13:55:30|14066.3|14051.3|14066.8|14051.8|14066.8|14051.8|14066|14051|2
1652104540000|2022-05-09 13:55:40|14066.5|14051.5|14061.2|14046.2|14066.8|14051.8|14061.2|14046.2|4
1652104550000|2022-05-09 13:55:50|14060.8|14045.8|14063|14048|14063|14048|14053.8|14038.8|8
1652104560000|2022-05-09 13:56:00|14064.4|14049.4|14074.6|14059.6|14075|14060|14064|14049|3
1652104570000|2022-05-09 13:56:10|14073.9|14058.9|14077.1|14062.1|14077.5|14062.5|14073.9|14058.9|3
1652104580000|2022-05-09 13:56:20|14076.8|14061.8|14072.1|14057.1|14079.4|14064.4|14072.1|14057.1|11
1652104590000|2022-05-09 13:56:30|14073.5|14058.5|14077|14062|14077|14062|14073.5|14058.5|0
1652104600000|2022-05-09 13:56:40|14078.2|14063.2|14079.5|14064.5|14080.3|14065.3|14078.2|14063.2|0
1652104610000|2022-05-09 13:56:50|14079.2|14064.2|14078.5|14063.5|14079.5|14064.5|14077.4|14062.4|5
1652104620000|2022-05-09 13:57:00|14079.6|14064.6|14077.4|14062.4|14079.6|14064.6|14077.1|14062.1|2
1652104630000|2022-05-09 13:57:10|14077.7|14062.7|14088.2|14073.2|14088.2|14073.2|14077.7|14062.7|16
1652104640000|2022-05-09 13:57:20|14090.8|14075.8|14095.9|14080.9|14096.8|14081.8|14090.8|14075.8|5
1652104650000|2022-05-09 13:57:30|14096.6|14081.6|14096.6|14081.6|14096.6|14081.6|14096.6|14081.6|0
1652104660000|2022-05-09 13:57:40|14094.2|14079.2|14092.6|14077.6|14102.7|14087.7|14092.6|14077.6|4
1652104670000|2022-05-09 13:57:50|14095.1|14080.1|14091.6|14076.6|14095.1|14080.1|14091.6|14076.6|5
1652104680000|2022-05-09 13:58:00|14093.4|14078.4|14110.5|14095.5|14110.5|14095.5|14093.4|14078.4|11
1652104690000|2022-05-09 13:58:10|14110.8|14095.8|14106.5|14091.5|14115.2|14100.2|14106.5|14091.5|2
1652104700000|2022-05-09 13:58:20|14106.1|14091.1|14099.9|14084.9|14106.9|14091.9|14099.9|14084.9|2
1652104710000|2022-05-09 13:58:30|14099.4|14084.4|14103.3|14088.3|14104.4|14089.4|14098.9|14083.9|2
1652104720000|2022-05-09 13:58:40|14102.4|14087.4|14104|14089|14106.3|14091.3|14102.3|14087.3|5
1652104730000|2022-05-09 13:58:50|14102.5|14087.5|14104|14089|14105|14090|14100.5|14085.5|1
1652104740000|2022-05-09 13:59:00|14102|14087|14095.5|14080.5|14102.5|14087.5|14095.5|14080.5|4
1652104750000|2022-05-09 13:59:10|14095.3|14080.3|14081.2|14066.2|14095.3|14080.3|14081.2|14061.7|2
1652104760000|2022-05-09 13:59:20|14080.7|14065.7|14090.7|14075.7|14091.7|14076.7|14080.7|14065.7|3
1652104770000|2022-05-09 13:59:30|14091|14076|14086.5|14061.5|14092.7|14076|14086.5|14055.2|2
1652104780000|2022-05-09 13:59:40|14087.2|14062.2|14085.4|14070.4|14087.2|14070.4|14083.3|14062.2|0
1652104790000|2022-05-09 13:59:50|14085.1|14070.1|14088.8|14073.8|14088.8|14073.8|14083.9|14068.9|1
1652104800000|2022-05-09 14:00:00|14088.9|14073.9|14085.1|14070.1|14089.2|14074.2|14083.7|14068.7|4
1652104810000|2022-05-09 14:00:10|14085.6|14070.6|14085.6|14070.6|14085.6|14070.6|14085.6|14070.6|2
1652104820000|2022-05-09 14:00:20|14085.3|14070.3|14090.3|14075.3|14091.7|14076.7|14085.3|14070.3|3
1652104830000|2022-05-09 14:00:30|14089.6|14074.6|14090.3|14075.3|14090.3|14075.3|14089.6|14074.6|2
1652104840000|2022-05-09 14:00:40|14090.8|14075.8|14087.3|14072.3|14091.1|14076.1|14087.3|14072.3|4
1652104850000|2022-05-09 14:00:50|14083.3|14068.3|14090.9|14053.4|14090.9|14068.3|14082.1|14053.4|2
1652104860000|2022-05-09 14:01:00|14075.3|14060.3|14069.2|14054.2|14078.8|14060.3|14069.2|14052.3|3
1652104870000|2022-05-09 14:01:10|14068.5|14053.5|14067.8|14052.8|14068.5|14053.5|14067.8|14052.8|0
1652104890000|2022-05-09 14:01:30|14067.9|14052.9|14068.3|14043.3|14072.9|14052.9|14066.7|14034.7|1
1652104900000|2022-05-09 14:01:40|14061.3|14046.3|14060.2|14045.2|14066.9|14051.9|14060.2|14045.2|5
1652104910000|2022-05-09 14:01:50|14065.6|14040.6|14058|14043|14065.7|14045.7|14057.1|14039|0
1652104920000|2022-05-09 14:02:00|14057.2|14042.2|14068.3|14053.3|14071.7|14056.7|14057.1|14042.1|12
1652104930000|2022-05-09 14:02:10|14068.5|14053.5|14070|14055|14072.5|14057.5|14068.5|14053.5|1
1652104940000|2022-05-09 14:02:20|14069.2|14054.2|14060.4|14045.4|14069.2|14054.2|14060.4|14041.2|3
1652104950000|2022-05-09 14:02:30|14059.9|14044.9|14056.4|14041.4|14059.9|14044.9|14056.4|14041.4|0
1652104960000|2022-05-09 14:02:40|14058.1|14043.1|14059.6|14044.6|14059.6|14044.6|14058.1|14043.1|0
1652104970000|2022-05-09 14:02:50|14070.4|14045.4|14070.4|14045.4|14070.4|14045.4|14070.4|14045.4|1
1652104990000|2022-05-09 14:03:10|14069.6|14044.6|14069.6|14044.6|14069.6|14044.6|14069.6|14044.6|0
1652105000000|2022-05-09 14:03:20|14058.9|14043.9|14053.9|14038.9|14058.9|14043.9|14052.7|14037.7|0
1652105010000|2022-05-09 14:03:30|14054.3|14039.3|14053.3|14038.3|14054.3|14039.3|14053|14038|1
1652105020000|2022-05-09 14:03:40|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|14053.7|14038.7|2
1652105030000|2022-05-09 14:03:50|14051|14036|14054.8|14039.8|14054.8|14039.8|14051|14036|1
1652105040000|2022-05-09 14:04:00|14055.8|14040.8|14051.5|14036.5|14060.5|14045.5|14051.5|14036.5|21
1652105050000|2022-05-09 14:04:10|14050.5|14035.5|14044.5|14029.5|14050.5|14035.5|14044.5|14029.5|1
1652105070000|2022-05-09 14:04:30|14044.1|14029.1|14043.5|14028.5|14044.1|14029.1|14043|14028|0
1652105080000|2022-05-09 14:04:40|14043.2|14028.2|14042.6|14027.6|14043.2|14028.2|14042.6|14027.6|1
1652105090000|2022-05-09 14:04:50|14042.1|14027.1|14041.5|14026.5|14042.1|14027.1|14041.5|14026.5|1
1652105100000|2022-05-09 14:05:00|14041.4|14026.4|14041.7|14016.7|14043.9|14028.9|14041.4|14016.7|11
1652105110000|2022-05-09 14:05:10|14042.1|14017.1|14025|14010|14042.1|14019.8|14024.6|14009.6|1
1652105120000|2022-05-09 14:05:20|14024.6|14009.6|14021.6|14006.6|14024.6|14009.6|14021.6|14006.6|0
1652105130000|2022-05-09 14:05:30|14021.3|14006.3|14022.1|14007.1|14022.1|14007.1|14018.9|14003.9|2
1652105150000|2022-05-09 14:05:50|14021.8|14006.8|14021.8|14006.8|14021.8|14006.8|14021.8|14006.8|2
1652105160000|2022-05-09 14:06:00|14022.1|14007.1|14027.7|14012.7|14027.7|14012.7|14022.1|14007.1|1
1652105170000|2022-05-09 14:06:10|14031.1|14016.1|14025|14010|14038.3|14023.3|14025|14010|3
1652105180000|2022-05-09 14:06:20|14024.4|14009.4|14031.8|14016.8|14034.2|14017.8|14022.5|14007.5|4
1652105190000|2022-05-09 14:06:30|14031.4|14016.4|14031.6|14016.6|14031.8|14016.8|14031.4|14016.4|1
1652105200000|2022-05-09 14:06:40|14031.5|14016.5|14033|14018|14033|14018|14031.5|14016.5|0
1652105210000|2022-05-09 14:06:50|14032.3|14017.3|14028.4|14013.4|14032.3|14017.3|14027.9|14012.9|1
1652105220000|2022-05-09 14:07:00|14031.5|14016.5|14032.5|14017.5|14032.5|14017.5|14031.5|14016.5|1
1652105230000|2022-05-09 14:07:10|14032.1|14017.1|14020.9|14005.9|14032.1|14017.1|14020.9|14005.9|5
1652105240000|2022-05-09 14:07:20|14020.5|14005.5|14013.9|13998.9|14020.5|14005.5|14013.9|13998.9|5
1652105250000|2022-05-09 14:07:30|14014.3|13999.3|14013.2|13998.2|14014.3|13999.3|14012.9|13997.9|0
1652105260000|2022-05-09 14:07:40|14011.4|13996.4|14011.1|13996.1|14011.4|13996.4|14011.1|13996.1|1
1652105270000|2022-05-09 14:07:50|14010.8|13995.8|14009.6|13994.6|14010.8|13995.8|14009.6|13994.6|2
1652105280000|2022-05-09 14:08:00|14010.1|13995.1|14023.1|14008.1|14025.7|14008.1|14010.1|13995.1|5
1652105290000|2022-05-09 14:08:10|14023.8|14008.8|14025.4|14010.4|14026.3|14011.3|14023.8|14008.8|1
1652105300000|2022-05-09 14:08:20|14025.3|14010.3|14025.2|14010.2|14027|14012|14024.3|14009.3|7
1652105310000|2022-05-09 14:08:30|14023.2|14008.2|14018.5|14003.5|14023.2|14008.2|14018.5|14003.5|0
1652105320000|2022-05-09 14:08:40|14017.9|14002.9|14011.4|13996.4|14017.9|14002.9|14011.4|13996.4|2
1652105330000|2022-05-09 14:08:50|14011|13996|14011.5|13996.5|14011.5|13996.5|14010.9|13995.9|1
1652105340000|2022-05-09 14:09:00|14012|13997|14014.5|13999.5|14015.5|14000.5|14012|13997|3
1652105350000|2022-05-09 14:09:10|14014.7|13999.7|14025.7|14000.7|14025.7|14004.2|14014.3|13999.3|8
1652105360000|2022-05-09 14:09:20|14025.3|14000.3|14024.9|13999.9|14025.7|14000.7|14024.9|13999.9|1
1652105370000|2022-05-09 14:09:30|14019.4|14004.4|14017.2|14002.2|14025.1|14004.4|14016.9|14000.1|0
1652105380000|2022-05-09 14:09:40|14016.9|14001.9|14017.2|14002.2|14017.2|14002.2|14016.5|14001.5|0
1652105390000|2022-05-09 14:09:50|14009.3|13994.3|14007.8|13992.8|14009.3|13994.3|14007.4|13992.4|3
1652105400000|2022-05-09 14:10:00|14006.6|13991.6|14016.4|14001.4|14016.4|14001.4|14005.1|13990.1|6
1652105420000|2022-05-09 14:10:20|14016.7|14001.7|14016.6|13991.6|14018.4|14001.7|14016.6|13991.6|4
1652105430000|2022-05-09 14:10:30|14014.6|13999.6|14025.7|14010.7|14025.7|14010.7|14014.6|13999.6|4
1652105440000|2022-05-09 14:10:40|14026.6|14011.6|14023.1|13998.1|14026.7|14011.7|14023.1|13998.1|8
1652105450000|2022-05-09 14:10:50|14017.8|14002.8|14017.8|14002.8|14017.8|14002.8|14017.8|14002.8|0
1652105460000|2022-05-09 14:11:00|14023.1|13998.1|14018.4|14003.4|14023.1|14003.8|14017.8|13998.1|0
1652105470000|2022-05-09 14:11:10|14021.8|14006.8|14023|14008|14023|14008|14021.8|14006.8|2
1652105480000|2022-05-09 14:11:20|14023.3|14008.3|14023.5|14008.5|14023.5|14008.5|14023.3|14008.3|0
1652105500000|2022-05-09 14:11:40|14023.1|14008.1|14015.2|14000.2|14023.1|14008.1|14015.2|14000.2|1
1652105510000|2022-05-09 14:11:50|14014.8|13999.8|14004.7|13989.7|14019.5|13999.8|14004.7|13987.5|4
1652105520000|2022-05-09 14:12:00|14004.2|13989.2|14004.8|13989.8|14004.9|13989.9|14003.9|13988.9|8
1652105530000|2022-05-09 14:12:10|14004.4|13989.4|14000.6|13985.6|14005.3|13990.3|14000.6|13985.6|2
1652105540000|2022-05-09 14:12:20|14001.1|13986.1|13990.9|13953.4|14001.1|13986.1|13986.1|13953.4|35
1652105550000|2022-05-09 14:12:30|13989.9|13952.4|13983.3|13968.3|13989.9|13968.3|13974.5|13952.1|4
1652105560000|2022-05-09 14:12:40|13989.4|13964.4|13989.1|13964.1|13989.4|13964.4|13989.1|13964.1|2
1652105570000|2022-05-09 14:12:50|13990.1|13965.1|13990.1|13965.1|13990.1|13965.1|13990.1|13965.1|1
1652105580000|2022-05-09 14:13:00|13988.7|13963.7|13982.5|13967.5|13988.7|13968.3|13982.5|13963.7|2
1652105590000|2022-05-09 14:13:10|13982.7|13967.7|13982.5|13967.5|13983|13968|13982|13967|6
1652105600000|2022-05-09 14:13:20|13982.1|13967.1|13995.1|13980.1|13995.1|13980.1|13982|13967|10
1652105610000|2022-05-09 14:13:30|13994.5|13979.5|13998.5|13983.5|13998.8|13983.8|13994.5|13979.5|4
1652105620000|2022-05-09 14:13:40|13997.9|13982.9|13991|13976|13997.9|13982.9|13989.3|13974.3|6
1652105630000|2022-05-09 14:13:50|13990.6|13975.6|13994.1|13979.1|13995.1|13980.1|13990.6|13975.6|4
1652105640000|2022-05-09 14:14:00|13994.5|13979.5|13994.6|13979.6|13994.6|13979.6|13994.5|13979.5|7
1652105650000|2022-05-09 14:14:10|13995|13980|13988.4|13973.4|13995.2|13980.2|13988.4|13973.4|4
1652105660000|2022-05-09 14:14:20|13988|13973|13983.5|13968.5|13988|13973|13983.5|13968.5|0
1652105670000|2022-05-09 14:14:30|13983.1|13968.1|13978.9|13963.9|13983.1|13968.1|13978.9|13963.9|0
1652105680000|2022-05-09 14:14:40|13976|13961|13967.9|13952.9|13976|13961|13967.9|13952.9|21
1652105690000|2022-05-09 14:14:50|13967|13952|13956.6|13941.6|13967|13952|13956.1|13941.1|12
1652105700000|2022-05-09 14:15:00|13956.2|13941.2|13956|13941|13956.7|13941.7|13956|13941|2
1652105710000|2022-05-09 14:15:10|13955.6|13940.6|13956|13941|13956|13941|13955.6|13940.6|0
1652105720000|2022-05-09 14:15:20|13955.6|13940.6|13941.6|13926.6|13955.6|13940.6|13937.5|13922.5|12
1652105730000|2022-05-09 14:15:30|13941.3|13926.3|13940.1|13925.1|13941.3|13926.3|13940.1|13925.1|1
1652105740000|2022-05-09 14:15:40|13940.4|13925.4|13941.1|13926.1|13941.1|13926.1|13940|13925|5
1652105750000|2022-05-09 14:15:50|13942|13927|13955.1|13940.1|13957.2|13942.2|13942|13927|7
1652105760000|2022-05-09 14:16:00|13954.7|13939.7|13951.2|13936.2|13959.2|13944.2|13951.2|13936.2|5
1652105770000|2022-05-09 14:16:10|13951.1|13936.1|13945.9|13930.9|13951.1|13936.1|13945.9|13930.9|2
1652105780000|2022-05-09 14:16:20|13944.4|13929.4|13941.3|13926.3|13948.7|13933.7|13941.3|13926.3|7
1652105790000|2022-05-09 14:16:30|13941|13926|13939.3|13924.3|13941|13926|13939.3|13924.3|0
1652105800000|2022-05-09 14:16:40|13938.8|13923.8|13938|13923|13939.8|13924.8|13938|13923|3
1652105810000|2022-05-09 14:16:50|13939.4|13924.4|13946|13931|13946.7|13931.7|13937.8|13922.8|6
1652105820000|2022-05-09 14:17:00|13945.6|13930.6|13941|13926|13947.6|13932.6|13940.5|13925.5|11
1652105830000|2022-05-09 14:17:10|13939|13924|13946.4|13931.4|13946.4|13931.4|13939|13924|3
1652105840000|2022-05-09 14:17:20|13945.7|13930.7|13943.1|13928.1|13947.1|13932.1|13943.1|13928.1|3
1652105850000|2022-05-09 14:17:30|13942.7|13927.7|13938.1|13923.1|13942.7|13927.7|13937.6|13922.6|6
1652105860000|2022-05-09 14:17:40|13938.8|13923.8|13935.8|13920.8|13939.4|13924.4|13935.8|13920.8|2
1652105870000|2022-05-09 14:17:50|13926.3|13911.3|13917.5|13902.5|13926.3|13911.3|13917.5|13902.5|2
1652105880000|2022-05-09 14:18:00|13917.9|13902.9|13924.4|13909.4|13924.4|13909.4|13917.9|13902.9|2
1652105890000|2022-05-09 14:18:10|13926|13911|13920.2|13905.2|13926.8|13911.8|13920.2|13905.2|4
1652105900000|2022-05-09 14:18:20|13911.2|13896.2|13908.5|13893.5|13912.4|13896.2|13904.6|13887.4|24
1652105910000|2022-05-09 14:18:30|13906.4|13891.4|13896.9|13881.9|13906.4|13891.4|13896.9|13881.9|6
1652105920000|2022-05-09 14:18:40|13895.2|13880.2|13893.1|13878.1|13895.2|13880.2|13892|13877|12
1652105930000|2022-05-09 14:18:50|13892.7|13877.7|13897.4|13882.4|13898.6|13883.6|13892.7|13877.7|3
1652105940000|2022-05-09 14:19:00|13894.6|13879.6|13903.4|13888.4|13903.4|13888.4|13894.3|13879.3|24
1652105950000|2022-05-09 14:19:10|13903.9|13888.9|13905.6|13890.6|13906|13891|13903.5|13888.5|3
1652105960000|2022-05-09 14:19:20|13905.3|13890.3|13904.2|13889.2|13905.3|13890.3|13904.2|13889.2|0
1652105970000|2022-05-09 14:19:30|13902.8|13887.8|13899.1|13884.1|13902.8|13887.8|13898.3|13883.3|4
1652105980000|2022-05-09 14:19:40|13898.7|13883.7|13894.5|13879.5|13898.7|13883.7|13894.5|13879.5|2
1652105990000|2022-05-09 14:19:50|13893.7|13878.7|13897.2|13882.2|13897.7|13882.7|13893.7|13878.7|7
1652106000000|2022-05-09 14:20:00|13896.3|13881.3|13883.7|13868.7|13896.3|13881.3|13883.7|13868.7|11
1652106010000|2022-05-09 14:20:10|13883.5|13868.5|13887.4|13872.4|13891.6|13876.6|13883.5|13868.5|6
1652106020000|2022-05-09 14:20:20|13888.1|13873.1|13888|13873|13891.3|13876.3|13888|13873|5
1652106030000|2022-05-09 14:20:30|13888.4|13873.4|13899.5|13884.5|13899.5|13884.5|13888.4|13873.4|7
1652106040000|2022-05-09 14:20:40|13900|13885|13893.3|13878.3|13900.8|13885.8|13893.3|13878.3|7
1652106050000|2022-05-09 14:20:50|13892.8|13877.8|13900.8|13885.8|13902.2|13887.2|13892.6|13877.6|4
1652106060000|2022-05-09 14:21:00|13901.4|13886.4|13904.7|13889.7|13907.2|13892.2|13901.4|13886.4|2
1652106070000|2022-05-09 14:21:10|13895.3|13880.3|13894.5|13879.5|13895.4|13880.4|13894.5|13879.5|13
1652106080000|2022-05-09 14:21:20|13896.2|13881.2|13901.4|13886.4|13902.6|13887.6|13896.2|13881.2|13
1652106090000|2022-05-09 14:21:30|13901.7|13886.7|13897.6|13882.6|13901.7|13886.7|13895.4|13880.4|11
1652106100000|2022-05-09 14:21:40|13898.7|13883.7|13905.1|13890.1|13905.1|13890.1|13898.6|13883.6|3
1652106110000|2022-05-09 14:21:50|13905.4|13890.4|13910.1|13895.1|13911.3|13896.3|13905.4|13890.4|4
1652106120000|2022-05-09 14:22:00|13910.4|13895.4|13911.6|13896.6|13915.2|13900.2|13910.4|13895.4|10
1652106130000|2022-05-09 14:22:10|13912.3|13897.3|13898.8|13883.8|13912.3|13897.3|13898|13883|6
1652106140000|2022-05-09 14:22:20|13899.6|13884.6|13899.4|13884.4|13899.6|13884.6|13899.4|13884.4|0
1652106150000|2022-05-09 14:22:30|13900.1|13885.1|13905.3|13890.3|13905.9|13890.9|13900.1|13885.1|2
1652106160000|2022-05-09 14:22:40|13903.9|13888.9|13901.3|13886.3|13903.9|13888.9|13899.6|13884.6|10
1652106170000|2022-05-09 14:22:50|13900.7|13885.7|13902.7|13887.7|13902.7|13887.7|13894.3|13879.3|5
1652106180000|2022-05-09 14:23:00|13903|13888|13896.5|13881.5|13903|13888|13894.5|13879.5|6
1652106190000|2022-05-09 14:23:10|13896|13881|13903.7|13888.7|13906.2|13891.2|13896|13881|7
1652106200000|2022-05-09 14:23:20|13904.2|13889.2|13904.5|13889.5|13905.5|13890.5|13904.2|13889.2|2
1652106210000|2022-05-09 14:23:30|13904.8|13889.8|13902.2|13887.2|13905.2|13890.2|13902.2|13887.2|1
1652106220000|2022-05-09 14:23:40|13902.5|13887.5|13904|13889|13905.7|13890.7|13902.5|13887.5|5
1652106230000|2022-05-09 14:23:50|13903.6|13888.6|13901.5|13886.5|13903.6|13888.6|13901.2|13886.2|1
1652106240000|2022-05-09 14:24:00|13901.2|13886.2|13902.6|13887.6|13902.6|13887.6|13900.7|13885.7|2
1652106250000|2022-05-09 14:24:10|13901.9|13886.9|13901.6|13886.6|13901.9|13886.9|13901.6|13886.6|0
1652106260000|2022-05-09 14:24:20|13901.2|13886.2|13900.5|13885.5|13901.2|13886.2|13897.3|13882.3|2
1652106270000|2022-05-09 14:24:30|13901.1|13886.1|13901.1|13886.1|13901.1|13886.1|13901.1|13886.1|1
1652106280000|2022-05-09 14:24:40|13900.9|13885.9|13886.3|13871.3|13900.9|13885.9|13886.3|13871.3|6
1652106290000|2022-05-09 14:24:50|13882|13867|13886.6|13861.6|13886.6|13867|13882|13861.6|2
1652106300000|2022-05-09 14:25:00|||||||||1
1652106310000|2022-05-09 14:25:10|13886|13861|13886.3|13861.3|13886.3|13861.3|13886|13861|1
1652106320000|2022-05-09 14:25:20|13886.8|13861.8|13883.8|13868.8|13886.8|13868.8|13882.2|13861.8|6
1652106330000|2022-05-09 14:25:30|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|13883.7|13868.7|0
1652106340000|2022-05-09 14:25:40|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|1
1652106350000|2022-05-09 14:25:50|13884.2|13869.2|13884.7|13869.7|13884.7|13869.7|13884.2|13869.2|2
1652106360000|2022-05-09 14:26:00|13881.8|13866.8|13876.4|13861.4|13881.8|13866.8|13876.4|13861.4|6
1652106370000|2022-05-09 14:26:10|13876.7|13861.7|13877.5|13862.5|13877.5|13862.5|13876.7|13861.7|6
1652106380000|2022-05-09 14:26:20|13876.4|13861.4|13880.3|13865.3|13880.8|13865.8|13873.2|13858.2|2
1652106390000|2022-05-09 14:26:30|13879.9|13864.9|13889.6|13874.6|13890.9|13874.6|13879.2|13864.2|8
1652106400000|2022-05-09 14:26:40|13889.4|13874.4|13888.5|13873.5|13889.6|13874.6|13887.8|13872.8|0
1652106410000|2022-05-09 14:26:50|13887.8|13872.8|13887.6|13872.6|13887.9|13872.9|13887.6|13872.6|1
1652106420000|2022-05-09 14:27:00|13887.7|13872.7|13887.7|13872.7|13889.3|13874.3|13887.7|13872.7|2
1652106430000|2022-05-09 14:27:10|13889.3|13874.3|13894.4|13879.4|13894.4|13879.4|13889.3|13874.3|5
1652106440000|2022-05-09 14:27:20|13894.1|13879.1|13895.2|13880.2|13895.2|13880.2|13893.3|13878.3|5
1652106450000|2022-05-09 14:27:30|13893.4|13878.4|13892|13877|13893.4|13878.4|13891.6|13876.6|1
1652106460000|2022-05-09 14:27:40|13891.6|13876.6|13887|13872|13891.6|13876.6|13887|13872|2
1652106470000|2022-05-09 14:27:50|13886.6|13871.6|13884.5|13869.5|13886.7|13871.7|13883.8|13868.8|7
1652106480000|2022-05-09 14:28:00|13883.8|13868.8|13883.5|13868.5|13885.3|13870.3|13883.5|13868.5|4
1652106490000|2022-05-09 14:28:10|13883.2|13868.2|13883.3|13868.3|13883.3|13868.3|13883|13868|0
1652106500000|2022-05-09 14:28:20|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|13881.3|13866.3|1
1652106510000|2022-05-09 14:28:30|13880.2|13865.2|13880.4|13865.4|13880.4|13865.4|13880.2|13865.2|8
1652106520000|2022-05-09 14:28:40|13877.5|13862.5|13877.2|13862.2|13877.9|13862.9|13877.2|13862.2|9
1652106530000|2022-05-09 14:28:50|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|0
1652106540000|2022-05-09 14:29:00|13876.4|13861.4|13876.1|13861.1|13876.4|13861.4|13876.1|13861.1|1
1652106550000|2022-05-09 14:29:10|13875.7|13860.7|13875.7|13860.7|13875.7|13860.7|13875.7|13860.7|2
1652106570000|2022-05-09 14:29:30|13875.6|13860.6|13879.3|13864.3|13879.3|13864.3|13875.2|13860.2|13
1652106580000|2022-05-09 14:29:40|13878.9|13863.9|13879.4|13864.4|13879.4|13864.4|13878.6|13863.6|1
1652106590000|2022-05-09 14:29:50|13881.1|13866.1|13877.3|13862.3|13883.1|13868.1|13877|13862|2
1652106600000|2022-05-09 14:30:00|13879.8|13864.8|13890.8|13875.8|13892.9|13877.9|13872.8|13857.8|19
1652106610000|2022-05-09 14:30:10|13890.4|13875.4|13891.1|13876.1|13891.1|13876.1|13890.4|13875.4|3
1652106620000|2022-05-09 14:30:20|13890.8|13875.8|13895.8|13880.8|13895.8|13880.8|13890.8|13875.8|5
1652106630000|2022-05-09 14:30:30|13895.9|13880.9|13903.3|13888.3|13903.3|13888.3|13895.9|13880.9|3
1652106640000|2022-05-09 14:30:40|13901.9|13886.9|13902.6|13887.6|13904.4|13889.4|13901.9|13886.9|3
1652106650000|2022-05-09 14:30:50|13901.8|13886.8|13905.1|13890.1|13905.1|13890.1|13900.7|13885.7|10
1652106660000|2022-05-09 14:31:00|13905.3|13890.3|13906.1|13891.1|13906.1|13891.1|13905.3|13890.3|1
1652106670000|2022-05-09 14:31:10|13905.8|13890.8|13907.8|13892.8|13908.8|13893.8|13905.8|13890.8|2
1652106690000|2022-05-09 14:31:30|13907.7|13892.7|13906.7|13891.7|13910|13895|13904.8|13889.8|16
1652106700000|2022-05-09 14:31:40|13907.1|13892.1|13906.7|13891.7|13907.2|13892.2|13906.7|13891.7|0
1652106710000|2022-05-09 14:31:50|13912.2|13897.2|13914.3|13899.3|13915.5|13900.5|13912.2|13897.2|16
1652106720000|2022-05-09 14:32:00|13914.5|13899.5|13918.4|13903.4|13920.9|13903.5|13914.5|13895.5|1
1652106730000|2022-05-09 14:32:10|13919.1|13904.1|13915.5|13900.5|13919.2|13904.2|13915.5|13900.5|1
1652106740000|2022-05-09 14:32:20|13915.8|13900.8|13916.5|13901.5|13917.7|13902.7|13915.8|13900.8|5
1652106750000|2022-05-09 14:32:30|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|1
1652106760000|2022-05-09 14:32:40|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|3
1652106770000|2022-05-09 14:32:50|13907|13892|13907.1|13892.1|13907.6|13892.6|13907|13892|10
1652106780000|2022-05-09 14:33:00|13907.5|13892.5|13909.4|13894.4|13909.4|13894.4|13907.5|13892.5|3
1652106790000|2022-05-09 14:33:10|13909.1|13894.1|13908.3|13893.3|13909.1|13894.1|13908.3|13893.3|1
1652106800000|2022-05-09 14:33:20|13907.8|13892.8|13904.9|13889.9|13907.8|13892.8|13904.9|13889.9|4
1652106810000|2022-05-09 14:33:30|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|13904.6|13889.6|4
1652106820000|2022-05-09 14:33:40|13909.4|13894.4|13909.4|13894.4|13909.4|13894.4|13909.4|13894.4|2
1652106830000|2022-05-09 14:33:50|13910.7|13895.7|13914.6|13899.6|13914.6|13899.6|13910.7|13895.7|8
1652106840000|2022-05-09 14:34:00|13917.1|13902.1|13918.2|13903.2|13918.6|13903.6|13917.1|13902.1|0
1652106850000|2022-05-09 14:34:10|13917.3|13902.3|13918.2|13903.2|13918.2|13903.2|13917.3|13902.3|0
1652106870000|2022-05-09 14:34:30|13918.6|13903.6|13927.1|13912.1|13927.1|13912.1|13918.6|13903.6|4
1652106880000|2022-05-09 14:34:40|13927.2|13912.2|13933|13918|13933.7|13918.7|13927.2|13912.2|3
1652106890000|2022-05-09 14:34:50|13934.2|13919.2|13928.7|13913.7|13934.2|13919.2|13928.3|13913.3|7
1652106900000|2022-05-09 14:35:00|13928.5|13913.5|13926|13911|13928.5|13913.5|13922.8|13907.8|3
1652106910000|2022-05-09 14:35:10|13925.3|13910.3|13929.3|13914.3|13929.8|13914.8|13923.9|13908.9|4
1652106920000|2022-05-09 14:35:20|13929|13914|13929.7|13914.7|13929.7|13914.7|13929|13914|0
1652106930000|2022-05-09 14:35:30|13928.9|13913.9|13929.7|13914.7|13929.7|13914.7|13928.9|13913.9|0
1652106940000|2022-05-09 14:35:40|13928.9|13913.9|13930|13915|13930|13915|13928.9|13913.9|0
1652106950000|2022-05-09 14:35:50|13929.9|13914.9|13932.9|13917.9|13938.1|13923.1|13929.9|13914.9|10
1652106960000|2022-05-09 14:36:00|13932.4|13917.4|13949.2|13934.2|13949.7|13934.7|13931.7|13916.7|11
1652106970000|2022-05-09 14:36:10|13949.7|13934.7|13951.1|13936.1|13953.1|13938.1|13948.2|13933.2|3
1652106980000|2022-05-09 14:36:20|13951.4|13936.4|13948.1|13933.1|13951.4|13936.4|13947.8|13932.8|3
1652106990000|2022-05-09 14:36:30|13947.8|13932.8|13943.1|13928.1|13948.1|13933.1|13942.6|13927.6|3
1652107000000|2022-05-09 14:36:40|13947.4|13932.4|13946.1|13931.1|13947.4|13932.4|13945.7|13930.7|7
1652107010000|2022-05-09 14:36:50|13946.8|13931.8|13949.9|13934.9|13950.3|13935.3|13946.1|13931.1|6
1652107020000|2022-05-09 14:37:00|13950.8|13935.8|13949.9|13934.9|13950.8|13935.8|13949.9|13934.9|0
1652107030000|2022-05-09 14:37:10|13949.6|13934.6|13949.9|13934.9|13950.3|13935.3|13948.8|13933.8|0
1652107040000|2022-05-09 14:37:20|13950.3|13935.3|13954.9|13939.9|13954.9|13939.9|13950.3|13935.3|8
1652107050000|2022-05-09 14:37:30|13955.1|13940.1|13956.5|13941.5|13956.9|13941.9|13955.1|13940.1|3
1652107070000|2022-05-09 14:37:50|||||||||1
1652107080000|2022-05-09 14:38:00|13956.1|13941.1|13963.3|13948.3|13964|13949|13955.4|13940.4|6
1652107090000|2022-05-09 14:38:10|13963.6|13948.6|13954.5|13939.5|13965.3|13950.3|13954.2|13939.2|12
1652107100000|2022-05-09 14:38:20|13955|13940|13953.7|13938.7|13955.7|13940.7|13953.7|13938.7|1
1652107110000|2022-05-09 14:38:30|13952.2|13937.2|13945.5|13930.5|13952.5|13937.5|13944.8|13929.8|6
1652107120000|2022-05-09 14:38:40|13947.3|13932.3|13941.5|13926.5|13947.3|13932.3|13940.8|13925.8|6
1652107130000|2022-05-09 14:38:50|13941.2|13926.2|13940.9|13925.9|13941.2|13926.2|13940.1|13925.1|2
1652107140000|2022-05-09 14:39:00|13941.3|13926.3|13942.9|13927.9|13942.9|13927.9|13940.6|13925.6|5
1652107150000|2022-05-09 14:39:10|13948.4|13933.4|13949.6|13934.6|13949.6|13934.6|13948.4|13933.4|7
1652107160000|2022-05-09 14:39:20|13950.8|13935.8|13956.1|13941.1|13956.1|13941.1|13950.4|13935.4|5
1652107170000|2022-05-09 14:39:30|13956.2|13941.2|13971.4|13956.4|13972.4|13957.4|13956.2|13941.2|7
1652107180000|2022-05-09 14:39:40|13971.6|13956.6|13969.4|13954.4|13972.9|13957.9|13969.2|13954.2|3
1652107190000|2022-05-09 14:39:50|13969.7|13954.7|13969.3|13954.3|13969.7|13954.7|13967.6|13952.6|0
1652107200000|2022-05-09 14:40:00|13968.9|13953.9|13959.3|13944.3|13969.3|13954.3|13959.3|13944.3|2
1652107210000|2022-05-09 14:40:10|13958.6|13943.6|13954.8|13939.8|13958.6|13943.6|13954.5|13939.5|2
1652107220000|2022-05-09 14:40:20|13954.5|13939.5|13938.6|13923.6|13954.8|13939.8|13937.6|13922.6|4
1652107230000|2022-05-09 14:40:30|13939|13924|13939.7|13924.7|13940|13925|13937.1|13922.1|2
1652107240000|2022-05-09 14:40:40|13940.2|13925.2|13939.8|13924.8|13940.2|13925.2|13936.9|13921.9|2
1652107250000|2022-05-09 14:40:50|13939.2|13924.2|13929.4|13914.4|13939.2|13924.2|13929.4|13914.4|1
1652107260000|2022-05-09 14:41:00|13929.3|13914.3|13927.7|13912.7|13929.3|13914.3|13927.7|13912.7|22
1652107270000|2022-05-09 14:41:10|13928.1|13913.1|13928.2|13913.2|13928.2|13913.2|13928.1|13913.1|0
1652107280000|2022-05-09 14:41:20|13927.7|13912.7|13927.4|13912.4|13927.7|13912.7|13926.6|13911.6|1
1652107290000|2022-05-09 14:41:30|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|0
1652107300000|2022-05-09 14:41:40|13927.6|13912.6|13927.6|13912.6|13927.6|13912.6|13927.6|13912.6|2
1652107320000|2022-05-09 14:42:00|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|13927.9|13912.9|2
1652107340000|2022-05-09 14:42:20|13927.8|13912.8|13927.4|13912.4|13927.8|13912.8|13927|13912|4
1652107350000|2022-05-09 14:42:30|13925.6|13910.6|13913|13898|13925.6|13910.6|13912.3|13897.3|10
1652107360000|2022-05-09 14:42:40|13912.6|13897.6|13913.3|13898.3|13913.3|13898.3|13912.6|13897.6|0
1652107380000|2022-05-09 14:43:00|13913.2|13898.2|13911.6|13896.6|13913.2|13898.2|13911.6|13896.6|0
1652107390000|2022-05-09 14:43:10|13911.1|13896.1|13910.4|13895.4|13912.5|13897.5|13910.3|13895.3|2
1652107400000|2022-05-09 14:43:20|13909.8|13894.8|13908|13893|13909.8|13894.8|13907.2|13892.2|6
1652107410000|2022-05-09 14:43:30|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|13908.2|13893.2|7
1652107420000|2022-05-09 14:43:40|||||||||1
1652107430000|2022-05-09 14:43:50|13908.1|13893.1|13908.1|13893.1|13908.1|13893.1|13908.1|13893.1|1
1652107440000|2022-05-09 14:44:00|13908|13893|13915.9|13900.9|13922|13901.6|13907.9|13892.9|2
1652107450000|2022-05-09 14:44:10|13916.6|13901.6|13917.3|13902.3|13917.3|13902.3|13916.6|13901.6|0
1652107460000|2022-05-09 14:44:20|13917.6|13902.6|13917.6|13902.6|13917.6|13902.6|13917.6|13902.6|1
1652107470000|2022-05-09 14:44:30|||||||||1
1652107480000|2022-05-09 14:44:40|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|0
1652107490000|2022-05-09 14:44:50|13918.1|13903.1|13917.1|13902.1|13919.9|13904.9|13917.1|13902.1|5
1652107500000|2022-05-09 14:45:00|13917.6|13902.6|13918.1|13903.1|13918.1|13903.1|13917.6|13902.6|1
1652107510000|2022-05-09 14:45:10|13917.6|13902.6|13916.9|13901.9|13917.6|13902.6|13916.2|13901.2|0
1652107520000|2022-05-09 14:45:20|13916.2|13901.2|13910.9|13895.9|13916.2|13901.2|13910.9|13895.9|2
1652107530000|2022-05-09 14:45:30|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|1
1652107540000|2022-05-09 14:45:40|13919.5|13904.5|13919.3|13904.3|13919.6|13904.6|13918.4|13903.4|8
1652107550000|2022-05-09 14:45:50|13918.9|13903.9|13914.3|13899.3|13923.3|13908.3|13914.3|13899.3|4
1652107560000|2022-05-09 14:46:00|13916.1|13901.1|13916.6|13901.6|13916.6|13901.6|13916.1|13901.1|0
1652107570000|2022-05-09 14:46:10|13914.6|13899.6|13910.1|13895.1|13914.6|13899.6|13910.1|13895.1|1
1652107590000|2022-05-09 14:46:30|13910|13895|13917.2|13902.2|13919.8|13904.8|13910|13895|6
1652107600000|2022-05-09 14:46:40|13916.8|13901.8|13916.7|13901.7|13916.8|13901.8|13916.7|13901.7|0
1652107620000|2022-05-09 14:47:00|13916.1|13901.1|13914.3|13899.3|13916.1|13901.1|13914.3|13899.3|2
1652107640000|2022-05-09 14:47:20|||||||||1
1652107670000|2022-05-09 14:47:50|13913.8|13898.8|13913.2|13898.2|13914.3|13899.3|13913.2|13898.2|1
1652107680000|2022-05-09 14:48:00|13914.4|13899.4|13912.4|13897.4|13914.4|13899.4|13912.4|13897.4|1
1652107700000|2022-05-09 14:48:20|13912.2|13897.2|13911.9|13896.9|13912.2|13897.2|13911.9|13896.9|1
1652107720000|2022-05-09 14:48:40|13911.4|13896.4|13913.4|13898.4|13913.6|13898.6|13909|13894|19
1652107730000|2022-05-09 14:48:50|13915.1|13900.1|13916.7|13901.7|13917.1|13902.1|13915.1|13900.1|1
1652107740000|2022-05-09 14:49:00|13916.4|13901.4|13916.3|13901.3|13916.7|13901.7|13916.3|13901.3|0
1652107750000|2022-05-09 14:49:10|13915.8|13900.8|13913.1|13898.1|13915.8|13900.8|13913.1|13898.1|6
1652107770000|2022-05-09 14:49:30|13913.6|13898.6|13913.2|13898.2|13913.6|13898.6|13913.2|13898.2|0
1652107780000|2022-05-09 14:49:40|13911.4|13896.4|13911|13896|13911.4|13896.4|13910.9|13895.9|1
1652107800000|2022-05-09 14:50:00|13908.2|13893.2|13903.5|13888.5|13908.5|13893.5|13903.5|13888.5|3
1652107810000|2022-05-09 14:50:10|13902.7|13887.7|13899.5|13884.5|13902.7|13887.7|13899.5|13884.5|2
1652107820000|2022-05-09 14:50:20|13902.7|13887.7|13907.9|13892.9|13907.9|13892.9|13902.7|13887.7|9
1652107830000|2022-05-09 14:50:30|13906.9|13891.9|13910.3|13895.3|13910.7|13895.7|13906.9|13891.9|2
1652107840000|2022-05-09 14:50:40|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|0
1652107850000|2022-05-09 14:50:50|13910.8|13895.8|13910.3|13895.3|13910.8|13895.8|13910.3|13895.3|1
1652107870000|2022-05-09 14:51:10|13909.1|13894.1|13905.9|13890.9|13909.1|13894.1|13905.9|13890.9|2
1652107890000|2022-05-09 14:51:30|13905.5|13890.5|13899.4|13884.4|13905.5|13890.5|13895.6|13880.6|12
1652107900000|2022-05-09 14:51:40|13898.6|13883.6|13899.4|13884.4|13900.1|13885.1|13898.3|13883.3|0
1652107910000|2022-05-09 14:51:50|13898.5|13883.5|13899.2|13884.2|13899.9|13884.9|13898.1|13883.1|0
1652107920000|2022-05-09 14:52:00|13899.8|13884.8|13899.1|13884.1|13899.8|13884.8|13897.1|13882.1|2
1652107930000|2022-05-09 14:52:10|13898.4|13883.4|13897.6|13882.6|13898.4|13883.4|13897.6|13882.6|0
1652107960000|2022-05-09 14:52:40|13897.3|13882.3|13911.3|13896.3|13912.3|13897.3|13897|13882|7
1652107970000|2022-05-09 14:52:50|13911.8|13896.8|13916.1|13901.1|13916.1|13901.1|13911.8|13896.8|3
1652107980000|2022-05-09 14:53:00|13915.8|13900.8|13908.7|13893.7|13915.8|13900.8|13908.7|13893.7|2
1652107990000|2022-05-09 14:53:10|13908.3|13893.3|13907.3|13892.3|13908.7|13893.7|13905.8|13890.8|1
1652108000000|2022-05-09 14:53:20|13907.6|13892.6|13907.3|13892.3|13908|13893|13907.3|13892.3|0
1652108010000|2022-05-09 14:53:30|13907.2|13892.2|13904|13889|13907.2|13892.2|13903.9|13888.9|1
1652108020000|2022-05-09 14:53:40|13903.2|13888.2|13897.3|13882.3|13903.7|13888.7|13897.3|13882.3|0
1652108030000|2022-05-09 14:53:50|13895.2|13880.2|13886.6|13871.6|13895.2|13880.2|13886.6|13871.6|4
1652108040000|2022-05-09 14:54:00|13885.7|13870.7|13881.6|13866.6|13885.7|13870.7|13881.6|13866.6|1
1652108050000|2022-05-09 14:54:10|13881.1|13866.1|13881.1|13866.1|13881.6|13866.6|13881.1|13866.1|0
1652108060000|2022-05-09 14:54:20|13880.5|13865.5|13887.6|13872.6|13888|13873|13879.1|13864.1|10
1652108070000|2022-05-09 14:54:30|13886.8|13871.8|13885.6|13870.6|13886.8|13871.8|13885.6|13870.6|0
1652108080000|2022-05-09 14:54:40|13885.9|13870.9|13894|13879|13902.9|13882.9|13885.9|13870.9|18
1652108090000|2022-05-09 14:54:50|13893.6|13878.6|13893|13878|13893.6|13878.6|13893|13878|0
1652108100000|2022-05-09 14:55:00|13892.6|13877.6|13878.4|13863.4|13892.6|13877.6|13878.1|13863.1|11
1652108110000|2022-05-09 14:55:10|13878|13863|13878.2|13863.2|13878.2|13863.2|13876.7|13861.7|2
1652108120000|2022-05-09 14:55:20|13877.5|13862.5|13881.7|13866.7|13883|13868|13877.2|13862.2|2
1652108130000|2022-05-09 14:55:30|13881|13866|13881.2|13866.2|13881.9|13866.9|13881|13866|1
1652108140000|2022-05-09 14:55:40|13882.2|13867.2|13882.9|13867.9|13883.2|13868.2|13881.7|13866.7|0
1652108160000|2022-05-09 14:56:00|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|13881.5|13866.5|0
1652108170000|2022-05-09 14:56:10|13881|13866|13877.9|13862.9|13881|13866|13877.9|13862.9|2
1652108180000|2022-05-09 14:56:20|13877.2|13862.2|13876.7|13861.7|13878.7|13863.7|13876.2|13861.2|23
1652108190000|2022-05-09 14:56:30|13877.7|13862.7|13882.8|13867.8|13882.8|13867.8|13877.7|13862.7|5
1652108200000|2022-05-09 14:56:40|13882.4|13867.4|13880.2|13865.2|13882.4|13867.4|13880.2|13865.2|0
1652108220000|2022-05-09 14:57:00|13880|13865|13880|13865|13880|13865|13880|13865|2
1652108230000|2022-05-09 14:57:10|||||||||1
1652108240000|2022-05-09 14:57:20|13880.4|13865.4|13880|13865|13880.4|13865.4|13880|13865|6
1652108250000|2022-05-09 14:57:30|13879.6|13864.6|13878.7|13853.7|13879.6|13864.6|13878.7|13853.7|4
1652108260000|2022-05-09 14:57:40|13879.1|13854.1|13884.6|13847.1|13884.6|13854.1|13878.7|13846.7|2
1652108270000|2022-05-09 14:57:50|13878.7|13853.7|13865.4|13850.4|13879.8|13854.8|13865.4|13850.4|4
1652108280000|2022-05-09 14:58:00|13864.9|13849.9|13860.5|13845.5|13864.9|13849.9|13860.5|13845.5|3
1652108290000|2022-05-09 14:58:10|13857.6|13842.6|13853.3|13838.3|13857.6|13842.6|13853.3|13838.3|20
1652108320000|2022-05-09 14:58:40|13854.1|13839.1|13860.5|13845.5|13861.4|13846.4|13852.1|13837.1|17
1652108330000|2022-05-09 14:58:50|13862|13847|13856.8|13841.8|13862|13847|13856.8|13841.8|6
1652108340000|2022-05-09 14:59:00|13854.3|13839.3|13852.2|13837.2|13854.3|13839.3|13852.2|13837.2|12
1652108350000|2022-05-09 14:59:10|13852.3|13837.3|13851.8|13836.8|13852.3|13837.3|13851.8|13836.8|0
1652108360000|2022-05-09 14:59:20|13851.4|13836.4|13859.8|13844.8|13859.8|13844.8|13851.3|13836.3|2
1652108380000|2022-05-09 14:59:40|13857.4|13842.4|13855.7|13840.7|13857.4|13842.4|13855.7|13840.7|2
1652108400000|2022-05-09 15:00:00|13855.6|13840.6|13848.7|13833.7|13858.9|13840.6|13848|13833|2
1652108410000|2022-05-09 15:00:10|13847.4|13832.4|13838.6|13823.6|13847.4|13832.4|13838.6|13823.6|13
1652108420000|2022-05-09 15:00:20|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|13837.4|13822.4|2
1652108430000|2022-05-09 15:00:30|13841|13826|13838.9|13823.9|13842.6|13827.6|13838.9|13823.9|14
1652108450000|2022-05-09 15:00:50|13840|13825|13847.3|13832.3|13847.3|13832.3|13840|13825|7
1652108460000|2022-05-09 15:01:00|13846.6|13831.6|13841.3|13826.3|13847.7|13832.7|13841.3|13826.3|5
1652108470000|2022-05-09 15:01:10|13841|13826|13840.9|13825.9|13841|13826|13840.9|13825.9|0
1652108490000|2022-05-09 15:01:30|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|13840.8|13825.8|1
1652108520000|2022-05-09 15:02:00|13840.7|13825.7|13840.1|13825.1|13840.7|13825.7|13839.2|13824.2|1
1652108530000|2022-05-09 15:02:10|13839.7|13824.7|13837.1|13822.1|13839.7|13824.7|13837.1|13822.1|11
1652108540000|2022-05-09 15:02:20|13837.4|13822.4|13833.4|13818.4|13837.4|13822.4|13830.9|13815.9|29
1652108550000|2022-05-09 15:02:30|13833.5|13818.5|13835.7|13820.7|13835.7|13820.7|13833.5|13818.5|12
1652108560000|2022-05-09 15:02:40|13832.7|13817.7|13833.6|13818.6|13833.6|13818.6|13832.7|13817.7|5
1652108570000|2022-05-09 15:02:50|13833.8|13818.8|13831.6|13816.6|13833.8|13818.8|13831.6|13816.6|0
1652108580000|2022-05-09 15:03:00|13833.4|13818.4|13831.6|13816.6|13833.4|13818.4|13830.9|13815.9|24
1652108590000|2022-05-09 15:03:10|13832|13817|13830.9|13815.9|13832|13817|13830.9|13815.9|1
1652108600000|2022-05-09 15:03:20|13830.6|13815.6|13830.9|13815.9|13831.6|13816.6|13829.7|13814.7|7
1652108610000|2022-05-09 15:03:30|13830.6|13815.6|13834|13819|13834|13819|13828.8|13813.8|6
1652108620000|2022-05-09 15:03:40|13834.5|13819.5|13840|13825|13844.4|13829.4|13834.5|13819.5|6
1652108630000|2022-05-09 15:03:50|13842|13827|13841.5|13826.5|13842|13827|13841.5|13826.5|1
1652108640000|2022-05-09 15:04:00|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|1
1652108650000|2022-05-09 15:04:10|13841|13826|13841.4|13826.4|13841.4|13826.4|13838.1|13823.1|1
1652108660000|2022-05-09 15:04:20|13841|13826|13840.9|13825.9|13841|13826|13840.9|13825.9|0
1652108670000|2022-05-09 15:04:30|13840.5|13825.5|13840.4|13825.4|13840.5|13825.5|13840.4|13825.4|0
1652108680000|2022-05-09 15:04:40|13839.9|13824.9|13832.5|13817.5|13841.3|13826.3|13832.5|13817.5|3
1652108690000|2022-05-09 15:04:50|13833.2|13818.2|13836|13821|13836|13821|13831|13816|1
1652108700000|2022-05-09 15:05:00|13835.5|13820.5|13835.9|13820.9|13835.9|13820.9|13835.5|13820.5|0
1652108710000|2022-05-09 15:05:10|13835.4|13820.4|13834.9|13819.9|13835.4|13820.4|13834.9|13819.9|0
1652108720000|2022-05-09 15:05:20|13834.5|13819.5|13833.9|13818.9|13834.5|13819.5|13833.9|13818.9|0
1652108730000|2022-05-09 15:05:30|13833.5|13818.5|13829.8|13814.8|13833.5|13818.5|13829.8|13814.8|2
1652108740000|2022-05-09 15:05:40|13829.3|13814.3|13833.2|13818.2|13833.2|13818.2|13827.8|13812.8|2
1652108750000|2022-05-09 15:05:50|13833.6|13818.6|13832.2|13817.2|13834.8|13819.8|13832.2|13817.2|0
1652108760000|2022-05-09 15:06:00|13831.8|13816.8|13839.7|13824.7|13839.7|13824.7|13831.4|13816.4|7
1652108770000|2022-05-09 15:06:10|13844.2|13829.2|13836.9|13821.9|13844.2|13829.2|13830.9|13815.9|32
1652108780000|2022-05-09 15:06:20|13836.6|13821.6|13834.2|13819.2|13836.6|13821.6|13834.2|13819.2|1
1652108790000|2022-05-09 15:06:30|13834.1|13819.1|13835|13820|13835|13820|13832.5|13817.5|5
1652108800000|2022-05-09 15:06:40|13835.7|13820.7|13833.6|13818.6|13835.7|13820.7|13833.6|13818.6|1
1652108810000|2022-05-09 15:06:50|13833|13818|13827.4|13812.4|13833|13818|13827.4|13812.4|16
1652108820000|2022-05-09 15:07:00|13826.4|13811.4|13827.1|13812.1|13829.7|13814.7|13824.6|13809.6|4
1652108830000|2022-05-09 15:07:10|13831.9|13816.9|13831.7|13816.7|13832.2|13817.2|13827.8|13812.8|2
1652108840000|2022-05-09 15:07:20|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|13833.1|13818.1|0
1652108850000|2022-05-09 15:07:30|13832.7|13817.7|13831.6|13816.6|13832.7|13817.7|13831.6|13816.6|1
1652108870000|2022-05-09 15:07:50|13832.7|13817.7|13823.6|13808.6|13833.1|13818.1|13823.3|13808.3|12
1652108880000|2022-05-09 15:08:00|13822.8|13807.8|13825.1|13810.1|13825.1|13810.1|13822.4|13807.4|2
1652108890000|2022-05-09 15:08:10|13825.4|13810.4|13826.3|13811.3|13826.3|13811.3|13825.4|13810.4|1
1652108900000|2022-05-09 15:08:20|13825.6|13810.6|13825.1|13810.1|13825.6|13810.6|13825.1|13810.1|0
1652108910000|2022-05-09 15:08:30|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|0
1652108920000|2022-05-09 15:08:40|13825.1|13810.1|13824.7|13809.7|13825.1|13810.1|13824.7|13809.7|0
1652108940000|2022-05-09 15:09:00|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|0
1652108950000|2022-05-09 15:09:10|13824.7|13809.7|13824.2|13809.2|13824.7|13809.7|13824|13809|1
1652108960000|2022-05-09 15:09:20|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|2
1652108970000|2022-05-09 15:09:30|13823.8|13808.8|13824.3|13809.3|13824.3|13809.3|13823.8|13808.8|0
1652108980000|2022-05-09 15:09:40|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|13824.6|13809.6|0
1652108990000|2022-05-09 15:09:50|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|0
1652109000000|2022-05-09 15:10:00|13823.9|13808.9|13823.6|13808.6|13824.3|13809.3|13823.6|13808.6|3
1652109040000|2022-05-09 15:10:40|13823.4|13808.4|13824.4|13809.4|13824.4|13809.4|13823.4|13808.4|0
1652109050000|2022-05-09 15:10:50|13823.6|13808.6|13823.7|13808.7|13823.7|13808.7|13823|13808|4
1652109060000|2022-05-09 15:11:00|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1652109070000|2022-05-09 15:11:10|13825.1|13810.1|13824.4|13809.4|13825.1|13810.1|13824.4|13809.4|1
1652109090000|2022-05-09 15:11:30|13824.8|13809.8|13824.8|13809.8|13824.8|13809.8|13824.8|13809.8|1
1652109100000|2022-05-09 15:11:40|13825.1|13810.1|13823.3|13808.3|13825.1|13810.1|13823.3|13808.3|0
1652109110000|2022-05-09 15:11:50|13822.8|13807.8|13823|13808|13823.3|13808.3|13822.8|13807.8|14
1652109130000|2022-05-09 15:12:10|13826.7|13811.7|13828.3|13813.3|13828.7|13813.7|13826.7|13811.7|9
1652109140000|2022-05-09 15:12:20|13828.7|13813.7|13827.7|13812.7|13828.7|13813.7|13827.7|13812.7|1
1652109150000|2022-05-09 15:12:30|13827.6|13812.6|13843.6|13828.6|13843.6|13828.6|13827.6|13812.6|4
1652109160000|2022-05-09 15:12:40|13844.1|13829.1|13851.2|13836.2|13851.5|13836.5|13844.1|13829.1|5
1652109170000|2022-05-09 15:12:50|13852.4|13837.4|13853.8|13838.8|13853.8|13838.8|13852.4|13837.4|1
1652109180000|2022-05-09 15:13:00|13853.1|13838.1|13849.5|13834.5|13853.1|13838.1|13844.2|13829.2|10
1652109190000|2022-05-09 15:13:10|13849|13834|13847.5|13832.5|13849|13834|13847.1|13832.1|2
1652109200000|2022-05-09 15:13:20|13853.6|13838.6|13854.4|13839.4|13854.4|13839.4|13853.2|13838.2|2
1652109210000|2022-05-09 15:13:30|13854.6|13839.6|13856.9|13841.9|13856.9|13841.9|13854.6|13839.6|0
1652109220000|2022-05-09 15:13:40|13856.8|13841.8|13856.1|13841.1|13856.8|13841.8|13856.1|13841.1|0
1652109230000|2022-05-09 15:13:50|13856.3|13841.3|13855.1|13840.1|13856.3|13841.3|13855.1|13840.1|0
1652109240000|2022-05-09 15:14:00|13853.7|13838.7|13854.3|13839.3|13854.3|13839.3|13850.7|13835.7|7
1652109250000|2022-05-09 15:14:10|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652109260000|2022-05-09 15:14:20|13855.3|13840.3|13855|13840|13855.3|13840.3|13855|13840|1
1652109270000|2022-05-09 15:14:30|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|0
1652109280000|2022-05-09 15:14:40|13854.7|13839.7|13854.7|13839.7|13854.7|13839.7|13854.7|13839.7|1
1652109290000|2022-05-09 15:14:50|13856.4|13841.4|13854.7|13839.7|13856.4|13841.4|13854.7|13839.7|3
1652109300000|2022-05-09 15:15:00|13853.7|13838.7|13853.9|13838.9|13853.9|13838.9|13849.4|13834.4|10
1652109310000|2022-05-09 15:15:10|13854.6|13839.6|13857.3|13842.3|13857.3|13842.3|13854.6|13839.6|0
1652109320000|2022-05-09 15:15:20|13856.9|13841.9|13850.7|13835.7|13856.9|13841.9|13850.7|13835.7|2
1652109330000|2022-05-09 15:15:30|13850.3|13835.3|13844.8|13829.8|13850.3|13835.3|13844.8|13829.8|4
1652109340000|2022-05-09 15:15:40|13843.9|13828.9|13843.1|13828.1|13843.9|13828.9|13843.1|13828.1|0
1652109350000|2022-05-09 15:15:50|13843.5|13828.5|13843.1|13828.1|13843.5|13828.5|13843|13828|1
1652109360000|2022-05-09 15:16:00|13843|13828|13843.5|13828.5|13843.5|13828.5|13843|13828|0
1652109370000|2022-05-09 15:16:10|13848.4|13833.4|13850.6|13835.6|13850.6|13835.6|13848.4|13833.4|1
1652109380000|2022-05-09 15:16:20|13851.9|13836.9|13857.4|13842.4|13857.4|13842.4|13850.7|13835.7|1
1652109390000|2022-05-09 15:16:30|13856.8|13841.8|13856.8|13841.8|13856.8|13841.8|13856.8|13841.8|1
1652109400000|2022-05-09 15:16:40|||||||||1
1652109420000|2022-05-09 15:17:00|13858.6|13843.6|13858.4|13843.4|13862.3|13847.3|13858.4|13843.4|4
1652109430000|2022-05-09 15:17:10|13858.8|13843.8|13859.3|13844.3|13859.3|13844.3|13858.4|13843.4|0
1652109440000|2022-05-09 15:17:20|13858.4|13843.4|13859.3|13844.3|13859.3|13844.3|13858.4|13843.4|0
1652109450000|2022-05-09 15:17:30|13858.9|13843.9|13859|13844|13859|13844|13858.9|13843.9|0
1652109460000|2022-05-09 15:17:40|13858.7|13843.7|13851.6|13836.6|13858.7|13843.7|13851.6|13836.6|9
1652109470000|2022-05-09 15:17:50|13852.3|13837.3|13852|13837|13852.3|13837.3|13852|13837|0
1652109480000|2022-05-09 15:18:00|13852.1|13837.1|13851.2|13836.2|13852.1|13837.1|13851|13836|14
1652109490000|2022-05-09 15:18:10|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|13851.1|13836.1|1
1652109520000|2022-05-09 15:18:40|13851.2|13836.2|13855.4|13840.4|13855.4|13840.4|13851.2|13836.2|2
1652109540000|2022-05-09 15:19:00|13856.9|13841.9|13856.5|13841.5|13856.9|13841.9|13855.6|13840.6|0
1652109550000|2022-05-09 15:19:10|13856|13841|13868.5|13853.5|13868.8|13853.8|13855.6|13840.6|2
1652109560000|2022-05-09 15:19:20|13868|13853|13869.5|13844.5|13870.5|13853|13868|13844.5|1
1652109570000|2022-05-09 15:19:30|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|13861.6|13846.6|0
1652109600000|2022-05-09 15:20:00|13861.5|13846.5|13855|13840|13861.5|13846.5|13855|13840|1
1652109610000|2022-05-09 15:20:10|13855.8|13840.8|13855|13840|13856|13841|13855|13840|1
1652109620000|2022-05-09 15:20:20|13855.9|13840.9|13856|13841|13856|13841|13855.5|13840.5|1
1652109630000|2022-05-09 15:20:30|13855.2|13840.2|13854.5|13839.5|13855.2|13840.2|13854.5|13839.5|0
1652109640000|2022-05-09 15:20:40|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1652109660000|2022-05-09 15:21:00|13853.5|13838.5|13853.3|13838.3|13853.5|13838.5|13853.3|13838.3|0
1652109670000|2022-05-09 15:21:10|13853|13838|13853|13838|13853|13838|13853|13838|2
1652109680000|2022-05-09 15:21:20|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|0
1652109690000|2022-05-09 15:21:30|13851.4|13836.4|13848.3|13833.3|13851.4|13836.4|13848.2|13833.2|3
1652109700000|2022-05-09 15:21:40|13848.1|13833.1|13840.1|13825.1|13848.1|13833.1|13840.1|13825.1|4
1652109710000|2022-05-09 15:21:50|13838.2|13823.2|13838.4|13823.4|13838.4|13823.4|13838.2|13823.2|3
1652109720000|2022-05-09 15:22:00|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|0
1652109730000|2022-05-09 15:22:10|13836.2|13821.2|13834.4|13819.4|13836.2|13821.2|13834.4|13819.4|2
1652109740000|2022-05-09 15:22:20|13833.7|13818.7|13838|13823|13838|13823|13833.4|13818.4|8
1652109750000|2022-05-09 15:22:30|13838.8|13823.8|13839.2|13824.2|13839.2|13824.2|13838.8|13823.8|0
1652109760000|2022-05-09 15:22:40|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|13839.3|13824.3|1
1652109770000|2022-05-09 15:22:50|13838.8|13823.8|13837.8|13822.8|13838.8|13823.8|13837.8|13822.8|1
1652109780000|2022-05-09 15:23:00|13838.2|13823.2|13838.3|13823.3|13838.3|13823.3|13838.2|13823.2|0
1652109800000|2022-05-09 15:23:20|13837.7|13822.7|13837.3|13822.3|13837.7|13822.7|13837.3|13822.3|2
1652109810000|2022-05-09 15:23:30|13837.2|13822.2|13835.5|13820.5|13837.2|13822.2|13835.5|13820.5|2
1652109820000|2022-05-09 15:23:40|13835.3|13820.3|13843.6|13828.6|13843.6|13828.6|13835.3|13820.3|10
1652109830000|2022-05-09 15:23:50|13843|13828|13843.7|13828.7|13844|13829|13843|13828|2
1652109840000|2022-05-09 15:24:00|13844|13829|13844.2|13829.2|13845.7|13830.7|13844|13829|3
1652109850000|2022-05-09 15:24:10|13843|13828|13843|13828|13843|13828|13843|13828|0
1652109880000|2022-05-09 15:24:40|||||||||2
1652109890000|2022-05-09 15:24:50|13842.9|13827.9|13841.4|13826.4|13842.9|13827.9|13841.3|13826.3|1
1652109900000|2022-05-09 15:25:00|13841.6|13826.6|13840.4|13825.4|13841.6|13826.6|13840.4|13825.4|0
1652109910000|2022-05-09 15:25:10|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|1
1652109920000|2022-05-09 15:25:20|13839.3|13824.3|13835.7|13820.7|13839.3|13824.3|13835.7|13820.7|6
1652109930000|2022-05-09 15:25:30|13835.8|13820.8|13841.4|13826.4|13841.9|13826.9|13835.7|13820.7|8
1652109950000|2022-05-09 15:25:50|13846.2|13831.2|13845.1|13830.1|13846.2|13831.2|13845.1|13830.1|6
1652109960000|2022-05-09 15:26:00|13845.3|13830.3|13844.5|13829.5|13845.3|13830.3|13844.5|13829.5|10
1652109970000|2022-05-09 15:26:10|13845.3|13830.3|13845.6|13830.6|13845.6|13830.6|13844.9|13829.9|2
1652109980000|2022-05-09 15:26:20|13847.5|13832.5|13848.4|13833.4|13848.8|13833.8|13847.5|13832.5|1
1652109990000|2022-05-09 15:26:30|13848|13833|13848|13833|13848|13833|13848|13833|0
1652110010000|2022-05-09 15:26:50|13846.6|13831.6|13848|13833|13848|13833|13846.3|13831.3|1
1652110020000|2022-05-09 15:27:00|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1652110030000|2022-05-09 15:27:10|13850|13835|13850|13835|13850|13835|13850|13835|0
1652110040000|2022-05-09 15:27:20|13851.9|13836.9|13852.4|13837.4|13852.4|13837.4|13851.9|13836.9|1
1652110050000|2022-05-09 15:27:30|13852.7|13837.7|13852.9|13837.9|13852.9|13837.9|13852.7|13837.7|1
1652110070000|2022-05-09 15:27:50|13845.8|13830.8|13841.4|13826.4|13845.8|13830.8|13841.4|13826.4|9
1652110080000|2022-05-09 15:28:00|13840.9|13825.9|13838.7|13823.7|13840.9|13825.9|13835.3|13820.3|1
1652110090000|2022-05-09 15:28:10|13837.5|13822.5|13836.5|13821.5|13837.5|13822.5|13836.5|13821.5|0
1652110100000|2022-05-09 15:28:20|13836.1|13821.1|13843.2|13828.2|13843.2|13828.2|13836.1|13821.1|1
1652110110000|2022-05-09 15:28:30|13839.6|13824.6|13839.2|13824.2|13839.6|13824.6|13839.2|13824.2|0
1652110120000|2022-05-09 15:28:40|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|13839.5|13824.5|1
1652110130000|2022-05-09 15:28:50|13839.1|13824.1|13839.5|13824.5|13839.5|13824.5|13838|13823|2
1652110140000|2022-05-09 15:29:00|13838.8|13823.8|13831.3|13816.3|13838.8|13823.8|13831.3|13816.3|5
1652110150000|2022-05-09 15:29:10|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|13831.6|13816.6|0
1652110160000|2022-05-09 15:29:20|13834.1|13819.1|13833.8|13818.8|13834.1|13819.1|13833.8|13818.8|1
1652110170000|2022-05-09 15:29:30|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1652110190000|2022-05-09 15:29:50|13834.5|13819.5|13834.5|13819.5|13834.5|13819.5|13834.1|13819.1|2
1652110200000|2022-05-09 15:30:00|13833|13818|13801.7|13786.7|13833|13818|13801.7|13782.8|36
1652110210000|2022-05-09 15:30:10|13801.3|13786.3|13806.7|13791.7|13806.7|13791.7|13800.5|13785.5|1
1652110220000|2022-05-09 15:30:20|13802.5|13787.5|13803.2|13788.2|13803.7|13788.7|13802.5|13787.5|1
1652110230000|2022-05-09 15:30:30|13804.4|13789.4|13804.4|13789.4|13804.4|13789.4|13803.9|13788.9|4
1652110240000|2022-05-09 15:30:40|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|1
1652110250000|2022-05-09 15:30:50|13804.9|13789.9|13803.9|13788.9|13804.9|13789.9|13803.9|13788.9|1
1652110260000|2022-05-09 15:31:00|13803.4|13788.4|13803.4|13788.4|13804.2|13789.2|13803.4|13788.4|0
1652110270000|2022-05-09 15:31:10|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|0
1652110280000|2022-05-09 15:31:20|13800.4|13785.4|13807.8|13792.8|13808.1|13793.1|13799.5|13784.5|25
1652110300000|2022-05-09 15:31:40|13810.4|13795.4|13806.4|13791.4|13810.4|13795.4|13806.1|13791.1|7
1652110310000|2022-05-09 15:31:50|13806|13791|13813.3|13798.3|13813.3|13798.3|13806|13791|5
1652110320000|2022-05-09 15:32:00|13813.4|13798.4|13812.2|13797.2|13813.4|13798.4|13812.2|13797.2|2
1652110340000|2022-05-09 15:32:20|13812.5|13797.5|13809.8|13794.8|13812.5|13797.5|13809.8|13794.8|3
1652110350000|2022-05-09 15:32:30|13810|13795|13811.8|13796.8|13812.3|13797.3|13810|13795|2
1652110360000|2022-05-09 15:32:40|13811.4|13796.4|13809.8|13794.8|13811.8|13796.8|13808.8|13793.8|6
1652110370000|2022-05-09 15:32:50|13808.5|13793.5|13807.9|13792.9|13808.5|13793.5|13807|13792|0
1652110380000|2022-05-09 15:33:00|13807.5|13792.5|13807.2|13792.2|13807.5|13792.5|13807.2|13792.2|0
1652110390000|2022-05-09 15:33:10|13806.8|13791.8|13807.2|13792.2|13807.2|13792.2|13806.8|13791.8|0
1652110400000|2022-05-09 15:33:20|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|0
1652110430000|2022-05-09 15:33:50|13807.2|13792.2|13815.3|13800.3|13815.3|13800.3|13807.2|13792.2|9
1652110440000|2022-05-09 15:34:00|13814.2|13799.2|13815.7|13800.7|13816.7|13801.7|13813.5|13798.5|15
1652110450000|2022-05-09 15:34:10|13816|13801|13826.2|13811.2|13826.2|13811.2|13816|13801|5
1652110460000|2022-05-09 15:34:20|13826.5|13811.5|13821.6|13806.6|13826.5|13811.5|13821.6|13806.6|8
1652110470000|2022-05-09 15:34:30|13822.7|13807.7|13823.4|13808.4|13823.4|13808.4|13822.7|13807.7|0
1652110480000|2022-05-09 15:34:40|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|0
1652110490000|2022-05-09 15:34:50|13823.1|13808.1|13827.6|13812.6|13829.1|13814.1|13819|13804|7
1652110500000|2022-05-09 15:35:00|13827.4|13812.4|13837.3|13822.3|13837.8|13822.8|13825.1|13810.1|1
1652110510000|2022-05-09 15:35:10|13836.5|13821.5|13835.4|13820.4|13836.5|13821.5|13835.4|13820.4|0
1652110520000|2022-05-09 15:35:20|13836.3|13821.3|13836.1|13821.1|13836.3|13821.3|13834.2|13819.2|0
1652110530000|2022-05-09 15:35:30|13836.5|13821.5|13843|13828|13843|13828|13836.5|13821.5|4
1652110540000|2022-05-09 15:35:40|13842.6|13827.6|13843|13828|13848.8|13833.8|13842.6|13827.6|4
1652110550000|2022-05-09 15:35:50|13844.5|13829.5|13849.7|13834.7|13849.7|13834.7|13844.5|13829.5|2
1652110560000|2022-05-09 15:36:00|13850|13835|13848.5|13833.5|13850|13835|13846.5|13831.5|2
1652110570000|2022-05-09 15:36:10|13848.4|13833.4|13844.2|13829.2|13848.4|13833.4|13844.2|13829.2|1
1652110580000|2022-05-09 15:36:20|13843.8|13828.8|13842.5|13827.5|13843.8|13828.8|13842.1|13827.1|12
1652110610000|2022-05-09 15:36:50|13841.4|13826.4|13840|13825|13841.4|13826.4|13840|13825|2
1652110620000|2022-05-09 15:37:00|13839.7|13824.7|13831.4|13816.4|13839.7|13824.7|13831.4|13816.4|4
1652110630000|2022-05-09 15:37:10|13831|13816|13831|13816|13831.4|13816.4|13831|13816|1
1652110640000|2022-05-09 15:37:20|13830.5|13815.5|13830.9|13815.9|13830.9|13815.9|13830.5|13815.5|0
1652110650000|2022-05-09 15:37:30|13830.5|13815.5|13830.4|13815.4|13830.5|13815.5|13830.1|13815.1|0
1652110660000|2022-05-09 15:37:40|13830.1|13815.1|13839.7|13824.7|13839.9|13824.9|13830.1|13815.1|12
1652110670000|2022-05-09 15:37:50|13838.7|13823.7|13839.7|13824.7|13839.7|13824.7|13838.7|13823.7|1
1652110680000|2022-05-09 15:38:00|13839.9|13824.9|13838.4|13823.4|13839.9|13824.9|13838.4|13823.4|0
1652110700000|2022-05-09 15:38:20|13837.1|13822.1|13837.6|13822.6|13837.8|13822.8|13837.1|13822.1|3
1652110710000|2022-05-09 15:38:30|13838.8|13823.8|13845.1|13830.1|13847.5|13832.5|13838.8|13823.8|3
1652110720000|2022-05-09 15:38:40|13845.6|13830.6|13845.6|13830.6|13845.6|13830.6|13845.6|13830.6|0
1652110730000|2022-05-09 15:38:50|13845.5|13830.5|13846.8|13831.8|13848.5|13833.5|13845.5|13830.5|15
1652110740000|2022-05-09 15:39:00|13846.5|13831.5|13846.5|13831.5|13847.5|13832.5|13846.5|13831.5|1
1652110760000|2022-05-09 15:39:20|13846|13831|13845.7|13830.7|13846|13831|13845.7|13830.7|0
1652110770000|2022-05-09 15:39:30|13845.8|13830.8|13840|13825|13846|13831|13840|13825|3
1652110780000|2022-05-09 15:39:40|13838.9|13823.9|13838.9|13823.9|13839.6|13824.6|13838.6|13823.6|0
1652110790000|2022-05-09 15:39:50|13840|13825|13840|13825|13840|13825|13839.6|13824.6|0
1652110800000|2022-05-09 15:40:00|13839.9|13824.9|13840.4|13825.4|13840.4|13825.4|13839.9|13824.9|1
1652110830000|2022-05-09 15:40:30|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|13841.2|13826.2|0
1652110840000|2022-05-09 15:40:40|13841.1|13826.1|13842|13827|13842|13827|13841.1|13826.1|2
1652110850000|2022-05-09 15:40:50|13842.6|13827.6|13842.9|13827.9|13842.9|13827.9|13842.6|13827.6|6
1652110860000|2022-05-09 15:41:00|13837.6|13822.6|13832.1|13817.1|13837.6|13822.6|13832.1|13817.1|5
1652110870000|2022-05-09 15:41:10|13831.6|13816.6|13834.2|13819.2|13834.2|13819.2|13831.6|13816.6|6
1652110890000|2022-05-09 15:41:30|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|0
1652110900000|2022-05-09 15:41:40|13835.1|13820.1|13841.1|13826.1|13841.1|13826.1|13835.1|13820.1|9
1652110920000|2022-05-09 15:42:00|13838.4|13823.4|13834.5|13819.5|13838.8|13823.8|13834.1|13819.1|5
1652110930000|2022-05-09 15:42:10|13834.1|13819.1|13837.2|13822.2|13841|13826|13834.1|13819.1|11
1652110940000|2022-05-09 15:42:20|13836.8|13821.8|13835.6|13820.6|13836.8|13821.8|13835.6|13820.6|0
1652110960000|2022-05-09 15:42:40|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|13835.5|13820.5|0
1652110970000|2022-05-09 15:42:50|13835.9|13820.9|13838|13823|13838|13823|13835.9|13820.9|2
1652110980000|2022-05-09 15:43:00|13838.4|13823.4|13837.8|13822.8|13838.4|13823.4|13837.4|13822.4|1
1652110990000|2022-05-09 15:43:10|13840.4|13825.4|13842.3|13827.3|13842.4|13827.4|13840.4|13825.4|12
1652111000000|2022-05-09 15:43:20|13841.9|13826.9|13841.4|13826.4|13842.4|13827.4|13841.4|13826.4|0
1652111010000|2022-05-09 15:43:30|13842.6|13827.6|13849.9|13834.9|13851.4|13834.9|13842.6|13825.4|2
1652111020000|2022-05-09 15:43:40|13849.6|13834.6|13849.2|13834.2|13849.6|13834.6|13849.2|13834.2|0
1652111030000|2022-05-09 15:43:50|13848.9|13833.9|13846.9|13831.9|13849.9|13834.9|13846.9|13831.9|0
1652111040000|2022-05-09 15:44:00|13850.3|13835.3|13848.9|13833.9|13851.9|13836.9|13848.9|13833.9|2
1652111060000|2022-05-09 15:44:20|13849.1|13834.1|13845.8|13830.8|13849.4|13834.4|13845.8|13830.8|3
1652111070000|2022-05-09 15:44:30|13850.6|13835.6|13847.8|13832.8|13850.6|13835.6|13847.8|13832.8|4
1652111080000|2022-05-09 15:44:40|13847.1|13832.1|13844.5|13829.5|13847.1|13832.1|13844.5|13829.5|0
1652111090000|2022-05-09 15:44:50|13844|13829|13827.3|13812.3|13844|13829|13827.3|13812.3|5
1652111100000|2022-05-09 15:45:00|13826.1|13811.1|13826.1|13811.1|13826.1|13811.1|13826.1|13811.1|0
1652111110000|2022-05-09 15:45:10|13825.8|13810.8|13825.3|13810.3|13825.8|13810.8|13825.3|13810.3|0
1652111120000|2022-05-09 15:45:20|13825.2|13810.2|13822|13807|13825.2|13810.2|13822|13807|5
1652111130000|2022-05-09 15:45:30|13821.9|13806.9|13821.4|13806.4|13821.9|13806.9|13821.4|13806.4|0
1652111140000|2022-05-09 15:45:40|13821|13806|13825.7|13810.7|13826.7|13811.7|13820.8|13805.8|7
1652111150000|2022-05-09 15:45:50|13826.2|13811.2|13830.7|13815.7|13831.1|13816.1|13825.6|13810.6|4
1652111160000|2022-05-09 15:46:00|13830.5|13815.5|13829.5|13814.5|13830.5|13815.5|13829.5|13814.5|0
1652111180000|2022-05-09 15:46:20|13829.2|13814.2|13829|13814|13829.2|13814.2|13829|13814|0
1652111190000|2022-05-09 15:46:30|13831.5|13816.5|13830.5|13815.5|13831.5|13816.5|13830.5|13815.5|1
1652111220000|2022-05-09 15:47:00|13830|13815|13832|13817|13832|13817|13829.5|13814.5|2
1652111230000|2022-05-09 15:47:10|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|13828.8|13813.8|1
1652111240000|2022-05-09 15:47:20|13828.6|13813.6|13828.1|13813.1|13828.6|13813.6|13828.1|13813.1|1
1652111250000|2022-05-09 15:47:30|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|13827.6|13812.6|0
1652111260000|2022-05-09 15:47:40|13827.1|13812.1|13826.6|13811.6|13827.8|13812.8|13825.6|13810.6|6
1652111270000|2022-05-09 15:47:50|13827.3|13812.3|13823.6|13808.6|13827.3|13812.3|13822.9|13807.9|0
1652111280000|2022-05-09 15:48:00|13823.3|13808.3|13825.1|13810.1|13825.1|13810.1|13822.8|13807.8|3
1652111290000|2022-05-09 15:48:10|13825.5|13810.5|13821.4|13806.4|13825.5|13810.5|13821.4|13806.4|1
1652111300000|2022-05-09 15:48:20|13820.6|13805.6|13820.6|13805.6|13820.6|13805.6|13819.8|13804.8|3
1652111320000|2022-05-09 15:48:40|13820.1|13805.1|13819.4|13804.4|13820.1|13805.1|13819.4|13804.4|1
1652111330000|2022-05-09 15:48:50|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|13819.2|13804.2|0
1652111340000|2022-05-09 15:49:00|13818.5|13803.5|13827.5|13812.5|13827.5|13812.5|13818.5|13803.5|7
1652111350000|2022-05-09 15:49:10|13827.8|13812.8|13828.3|13813.3|13828.3|13813.3|13827.8|13812.8|1
1652111370000|2022-05-09 15:49:30|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|0
1652111380000|2022-05-09 15:49:40|13831.2|13816.2|13831.6|13816.6|13831.6|13816.6|13831.2|13816.2|0
1652111390000|2022-05-09 15:49:50|||||||||1
1652111400000|2022-05-09 15:50:00|13845.1|13820.1|13848.9|13833.9|13849.4|13834.4|13836.9|13820.1|24
1652111410000|2022-05-09 15:50:10|13848.4|13833.4|13850.9|13835.9|13854.4|13839.4|13848.4|13833.4|2
1652111420000|2022-05-09 15:50:20|13851.3|13836.3|13854|13839|13854|13839|13851.3|13836.3|0
1652111430000|2022-05-09 15:50:30|13846.2|13831.2|13842.5|13827.5|13846.2|13831.2|13842.5|13827.5|2
1652111440000|2022-05-09 15:50:40|13843|13828|13842.3|13827.3|13843|13828|13842.3|13827.3|1
1652111460000|2022-05-09 15:51:00|13842|13827|13836|13821|13842|13827|13835.6|13815.6|1
1652111470000|2022-05-09 15:51:10|13836.1|13821.1|13838|13823|13838|13823|13836.1|13821.1|2
1652111480000|2022-05-09 15:51:20|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|13839.7|13824.7|0
1652111490000|2022-05-09 15:51:30|13839|13824|13839|13824|13839|13824|13839|13824|1
1652111520000|2022-05-09 15:52:00|13836.7|13821.7|13833.1|13818.1|13836.7|13821.7|13832.2|13817.2|1
1652111530000|2022-05-09 15:52:10|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|13832.1|13817.1|0
1652111540000|2022-05-09 15:52:20|13832.1|13817.1|13832.2|13817.2|13832.6|13817.6|13832.1|13817.1|0
1652111550000|2022-05-09 15:52:30|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1652111560000|2022-05-09 15:52:40|13831.5|13816.5|13829.4|13814.4|13831.5|13816.5|13829.4|13814.4|2
1652111580000|2022-05-09 15:53:00|13829|13814|13826.9|13811.9|13829|13814|13826.9|13811.9|1
1652111610000|2022-05-09 15:53:30|13826.6|13811.6|13821.6|13806.6|13826.6|13811.6|13821.6|13806.6|1
1652111620000|2022-05-09 15:53:40|13821.2|13806.2|13806.6|13791.6|13821.2|13806.2|13806.6|13791.6|10
1652111630000|2022-05-09 15:53:50|13802.3|13787.3|13802.3|13787.3|13802.3|13787.3|13800.9|13785.9|1
1652111640000|2022-05-09 15:54:00|13804.6|13789.6|13808.3|13793.3|13808.3|13793.3|13804.6|13789.6|4
1652111660000|2022-05-09 15:54:20|13808.4|13793.4|13808.9|13793.9|13808.9|13793.9|13808.4|13793.4|1
1652111670000|2022-05-09 15:54:30|13808.4|13793.4|13804.5|13789.5|13808.4|13793.4|13804.5|13789.5|2
1652111680000|2022-05-09 15:54:40|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1652111690000|2022-05-09 15:54:50|13802.9|13787.9|13801.6|13786.6|13802.9|13787.9|13800|13785|1
1652111700000|2022-05-09 15:55:00|13801.2|13786.2|13796.4|13781.4|13801.7|13786.7|13795.9|13780.9|4
1652111710000|2022-05-09 15:55:10|13796.7|13781.7|13802.4|13787.4|13802.4|13787.4|13796.7|13781.7|3
1652111720000|2022-05-09 15:55:20|13801.1|13786.1|13804.8|13789.8|13805.2|13790.2|13801.1|13786.1|5
1652111730000|2022-05-09 15:55:30|13801.9|13786.9|13803.3|13788.3|13803.3|13788.3|13801.6|13786.6|0
1652111740000|2022-05-09 15:55:40|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|1
1652111750000|2022-05-09 15:55:50|13804.3|13789.3|13804.4|13789.4|13807.1|13792.1|13803.4|13788.4|3
1652111760000|2022-05-09 15:56:00|13803.9|13788.9|13801.9|13786.9|13803.9|13788.9|13801.9|13786.9|0
1652111770000|2022-05-09 15:56:10|||||||||1
1652111780000|2022-05-09 15:56:20|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|4
1652111790000|2022-05-09 15:56:30|13800.9|13785.9|13799.9|13784.9|13800.9|13785.9|13799.9|13784.9|0
1652111800000|2022-05-09 15:56:40|13792.6|13777.6|13790.8|13775.8|13792.6|13777.6|13789.6|13774.6|4
1652111810000|2022-05-09 15:56:50|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|1
1652111820000|2022-05-09 15:57:00|13791.4|13776.4|13796.9|13781.9|13796.9|13781.9|13791.4|13776.4|7
1652111830000|2022-05-09 15:57:10|13796.5|13781.5|13802.3|13787.3|13802.8|13787.8|13796.5|13781.5|4
1652111840000|2022-05-09 15:57:20|13802.7|13787.7|13806.1|13791.1|13806.1|13791.1|13802.7|13787.7|6
1652111860000|2022-05-09 15:57:40|13806|13791|13798.3|13783.3|13806|13791|13797.8|13782.8|4
1652111870000|2022-05-09 15:57:50|13798|13783|13797.3|13782.3|13798.3|13783.3|13797.3|13782.3|1
1652111880000|2022-05-09 15:58:00|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1652111890000|2022-05-09 15:58:10|13797.3|13782.3|13792.8|13777.8|13797.3|13782.3|13792.3|13777.3|6
1652111900000|2022-05-09 15:58:20|13792.3|13777.3|13791.3|13776.3|13794.3|13779.3|13790.3|13775.3|7
1652111920000|2022-05-09 15:58:40|13792.4|13777.4|13794.3|13779.3|13795.8|13780.8|13792.4|13777.4|5
1652111930000|2022-05-09 15:58:50|13794.7|13779.7|13792.7|13777.7|13795.3|13780.3|13792.7|13777.7|2
1652111940000|2022-05-09 15:59:00|13791.8|13776.8|13791.3|13776.3|13791.8|13776.8|13791.3|13776.3|1
1652111950000|2022-05-09 15:59:10|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|1
1652111960000|2022-05-09 15:59:20|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|2
1652111970000|2022-05-09 15:59:30|13788.6|13773.6|13769.3|13754.3|13788.6|13773.6|13769.3|13754.3|94
1652111980000|2022-05-09 15:59:40|13770|13755|13769.4|13754.4|13770.1|13755.1|13769.4|13754.4|36
1652111990000|2022-05-09 15:59:50|13767.8|13752.8|13767.8|13752.8|13768.2|13753.2|13767.8|13752.8|2
1652112000000|2022-05-09 16:00:00|13768.2|13753.2|13766.8|13751.8|13769.7|13754.7|13766.8|13751.8|1
1652112010000|2022-05-09 16:00:10|13765.8|13750.8|13754.8|13739.8|13765.8|13750.8|13754.8|13739.8|20
1652112020000|2022-05-09 16:00:20|13755.2|13740.2|13766.1|13751.1|13766.1|13751.1|13755.2|13740.2|1
1652112030000|2022-05-09 16:00:30|13765.7|13750.7|13766.2|13751.2|13766.2|13751.2|13765.7|13750.7|1
1652112040000|2022-05-09 16:00:40|13759.8|13744.8|13760.8|13745.8|13760.8|13745.8|13759.8|13744.8|2
1652112050000|2022-05-09 16:00:50|13760.7|13745.7|13759.6|13744.6|13760.7|13745.7|13759.6|13744.6|0
1652112060000|2022-05-09 16:01:00|13760|13745|13760.2|13745.2|13760.6|13745.6|13760|13745|6
1652112070000|2022-05-09 16:01:10|13759.7|13744.7|13759.2|13744.2|13759.7|13744.7|13759.2|13744.2|1
1652112080000|2022-05-09 16:01:20|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|13759.2|13744.2|0
1652112090000|2022-05-09 16:01:30|13759.9|13744.9|13767.8|13752.8|13768.2|13753.2|13759.9|13744.9|6
1652112100000|2022-05-09 16:01:40|13768.3|13753.3|13766.9|13751.9|13768.3|13753.3|13765.8|13750.8|1
1652112110000|2022-05-09 16:01:50|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|0
1652112120000|2022-05-09 16:02:00|13767.3|13752.3|13760.7|13745.7|13768.3|13753.3|13760.7|13745.7|5
1652112130000|2022-05-09 16:02:10|13760.4|13745.4|13760.1|13745.1|13760.4|13745.4|13759.7|13744.7|1
1652112140000|2022-05-09 16:02:20|13760.4|13745.4|13760.6|13745.6|13760.6|13745.6|13759.7|13744.7|4
1652112150000|2022-05-09 16:02:30|13761.1|13746.1|13764.1|13749.1|13768.3|13753.3|13761.1|13746.1|3
1652112160000|2022-05-09 16:02:40|13761.3|13746.3|13763.9|13748.9|13765.3|13750.3|13761.3|13746.3|12
1652112180000|2022-05-09 16:03:00|13763.8|13748.8|13762.6|13747.6|13763.8|13748.8|13762.6|13747.6|0
1652112190000|2022-05-09 16:03:10|13763|13748|13767.7|13752.7|13768.6|13753.6|13763|13748|4
1652112200000|2022-05-09 16:03:20|13767.9|13752.9|13748.5|13733.5|13768.4|13753.4|13748.5|13733.5|17
1652112210000|2022-05-09 16:03:30|13749|13734|13748.5|13733.5|13749|13734|13748.5|13733.5|4
1652112220000|2022-05-09 16:03:40|13730.5|13715.5|13717.9|13702.9|13730.5|13715.5|13716.8|13701.8|74
1652112230000|2022-05-09 16:03:50|13717.5|13702.5|13719.3|13704.3|13719.5|13704.5|13716.8|13701.8|30
1652112240000|2022-05-09 16:04:00|13718.2|13703.2|13719.3|13704.3|13725.5|13710.5|13718.2|13703.2|82
1652112250000|2022-05-09 16:04:10|13719.5|13704.5|13720.8|13705.8|13720.8|13705.8|13719.5|13704.5|0
1652112260000|2022-05-09 16:04:20|13720.5|13705.5|13720|13705|13720.5|13705.5|13720|13705|0
1652112270000|2022-05-09 16:04:30|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|0
1652112280000|2022-05-09 16:04:40|13719.3|13704.3|13716.8|13701.8|13719.7|13704.7|13716.8|13701.8|3
1652112290000|2022-05-09 16:04:50|13717.2|13702.2|13721.3|13706.3|13721.3|13706.3|13717.2|13702.2|1
1652112300000|2022-05-09 16:05:00|13721|13706|13705.2|13690.2|13721|13706|13705.2|13690.2|48
1652112310000|2022-05-09 16:05:10|13705.9|13690.9|13719.8|13704.8|13719.8|13704.8|13705.9|13690.9|16
1652112320000|2022-05-09 16:05:20|13718|13703|13717.6|13702.6|13718|13703|13717.6|13702.6|0
1652112330000|2022-05-09 16:05:30|13712.6|13697.6|13713.4|13698.4|13713.4|13698.4|13710.4|13695.4|9
1652112340000|2022-05-09 16:05:40|13714.4|13699.4|13711.3|13696.3|13715.9|13700.9|13711.3|13696.3|4
1652112350000|2022-05-09 16:05:50|13715.6|13700.6|13712.1|13697.1|13722|13707|13711.7|13696.7|16
1652112360000|2022-05-09 16:06:00|13711.7|13696.7|13710.6|13695.6|13711.7|13696.7|13710.6|13695.6|0
1652112370000|2022-05-09 16:06:10|||||||||1
1652112380000|2022-05-09 16:06:20|||||||||1
1652112390000|2022-05-09 16:06:30|13710.3|13695.3|13717.4|13702.4|13717.8|13702.8|13710.3|13695.3|7
1652112400000|2022-05-09 16:06:40|||||||||1
1652112410000|2022-05-09 16:06:50|13717.8|13702.8|13715.7|13700.7|13717.8|13702.8|13715|13700|8
1652112420000|2022-05-09 16:07:00|13715|13700|13724.3|13709.3|13724.8|13709.8|13715|13700|2
1652112430000|2022-05-09 16:07:10|13723.9|13708.9|13740|13725|13742|13727|13723.6|13708.6|16
1652112440000|2022-05-09 16:07:20|13739.6|13724.6|13741.1|13726.1|13742|13727|13735.6|13720.6|11
1652112450000|2022-05-09 16:07:30|13740.6|13725.6|13740.1|13725.1|13740.6|13725.6|13740.1|13725.1|0
1652112460000|2022-05-09 16:07:40|13740.6|13725.6|13741.1|13726.1|13741.1|13726.1|13740.6|13725.6|2
1652112470000|2022-05-09 16:07:50|13739.7|13724.7|13726.7|13711.7|13739.7|13724.7|13726.3|13711.3|4
1652112480000|2022-05-09 16:08:00|13728.1|13713.1|13726.9|13711.9|13729.7|13714.7|13726.9|13711.9|2
1652112490000|2022-05-09 16:08:10|13725.2|13710.2|13719.4|13704.4|13725.2|13710.2|13719.4|13704.4|2
1652112500000|2022-05-09 16:08:20|13724.4|13709.4|13723.9|13708.9|13724.4|13709.4|13723.7|13708.7|8
1652112510000|2022-05-09 16:08:30|13725.1|13710.1|13725.1|13710.1|13725.1|13710.1|13725.1|13710.1|4
1652112520000|2022-05-09 16:08:40|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|0
1652112540000|2022-05-09 16:09:00|13725.4|13710.4|13733.1|13718.1|13733.1|13718.1|13725.4|13710.4|7
1652112550000|2022-05-09 16:09:10|13732.8|13717.8|13733.6|13718.6|13734.1|13719.1|13732.1|13717.1|2
1652112560000|2022-05-09 16:09:20|13737.6|13722.6|13738.4|13723.4|13738.4|13723.4|13737.6|13722.6|0
1652112570000|2022-05-09 16:09:30|13738.1|13723.1|13739.3|13724.3|13739.8|13724.8|13738.1|13723.1|4
1652112580000|2022-05-09 16:09:40|13739.5|13724.5|13740.7|13725.7|13741.6|13726.6|13739.2|13724.2|1
1652112590000|2022-05-09 16:09:50|13740.3|13725.3|13747.4|13732.4|13747.6|13732.6|13740.3|13725.3|1
1652112600000|2022-05-09 16:10:00|13747.9|13732.9|13746.9|13731.9|13749.4|13734.4|13746.9|13731.9|1
1652112610000|2022-05-09 16:10:10|13745.9|13730.9|13746.8|13731.8|13747.4|13732.4|13745.9|13730.9|0
1652112620000|2022-05-09 16:10:20|13746.4|13731.4|13752|13737|13754.5|13739.5|13743.9|13728.9|1
1652112630000|2022-05-09 16:10:30|13750.9|13735.9|13748.4|13733.4|13751.4|13736.4|13748.4|13733.4|4
1652112640000|2022-05-09 16:10:40|13748.8|13733.8|13749.7|13734.7|13750.1|13735.1|13748.8|13733.8|2
1652112660000|2022-05-09 16:11:00|13749.6|13734.6|13751.4|13736.4|13753.4|13738.4|13748.1|13733.1|5
1652112670000|2022-05-09 16:11:10|13751.8|13736.8|13759|13744|13759|13744|13750.9|13735.9|1
1652112680000|2022-05-09 16:11:20|13759.5|13744.5|13752.8|13737.8|13759.7|13744.7|13752.8|13737.8|6
1652112690000|2022-05-09 16:11:30|13754.4|13739.4|13754.8|13739.8|13755.8|13740.8|13754.4|13739.4|4
1652112720000|2022-05-09 16:12:00|13755.1|13740.1|13755.3|13740.3|13755.3|13740.3|13755.1|13740.1|1
1652112730000|2022-05-09 16:12:10|13755.1|13740.1|13761.4|13746.4|13761.5|13746.5|13755.1|13740.1|3
1652112740000|2022-05-09 16:12:20|13761|13746|13761.5|13746.5|13762.5|13747.5|13761|13746|0
1652112750000|2022-05-09 16:12:30|13762|13747|13771.2|13756.2|13771.8|13756.8|13762|13747|1
1652112760000|2022-05-09 16:12:40|13771.6|13756.6|13770.5|13755.5|13771.7|13756.7|13769.6|13754.6|0
1652112770000|2022-05-09 16:12:50|13770.8|13755.8|13774.4|13759.4|13775.1|13760.1|13770.8|13755.8|2
1652112780000|2022-05-09 16:13:00|13774.9|13759.9|13770.5|13755.5|13776.3|13761.3|13770.5|13755.5|1
1652112790000|2022-05-09 16:13:10|13767.7|13752.7|13760.8|13745.8|13767.7|13752.7|13760.8|13745.8|11
1652112800000|2022-05-09 16:13:20|13761.9|13746.9|13762.8|13747.8|13762.8|13747.8|13761.9|13746.9|0
1652112820000|2022-05-09 16:13:40|13761.9|13746.9|13768.6|13753.6|13768.7|13753.7|13761.9|13746.9|3
1652112840000|2022-05-09 16:14:00|13767.2|13752.2|13778|13763|13778.4|13763.4|13766.5|13751.5|5
1652112850000|2022-05-09 16:14:10|13777.3|13762.3|13776.2|13761.2|13777.3|13762.3|13776.2|13761.2|1
1652112860000|2022-05-09 16:14:20|13775.2|13760.2|13774.7|13759.7|13775.2|13760.2|13774.7|13759.7|0
1652112870000|2022-05-09 16:14:30|13775|13760|13777.4|13762.4|13777.9|13762.9|13775|13760|2
1652112880000|2022-05-09 16:14:40|13777.9|13762.9|13775.4|13760.4|13777.9|13762.9|13775|13760|3
1652112890000|2022-05-09 16:14:50|13777.7|13762.7|13769.6|13754.6|13777.7|13762.7|13769.2|13754.2|2
1652112900000|2022-05-09 16:15:00|13778.2|13763.2|13780.9|13765.9|13781.3|13766.3|13777.9|13762.9|1
1652112910000|2022-05-09 16:15:10|13781.3|13766.3|13795|13780|13796.4|13780|13780.9|13765.9|6
1652112920000|2022-05-09 16:15:20|13794.8|13779.8|13790.8|13775.8|13794.8|13779.8|13790.8|13775.8|2
1652112930000|2022-05-09 16:15:30|13791.1|13776.1|13788.3|13773.3|13793|13778|13788.3|13773.3|8
1652112950000|2022-05-09 16:15:50|13788.8|13773.8|13789.3|13774.3|13789.3|13774.3|13788.8|13773.8|0
1652112960000|2022-05-09 16:16:00|13788.2|13773.2|13788.8|13773.8|13789.6|13774.6|13788.2|13773.2|1
1652112970000|2022-05-09 16:16:10|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|0
1652112980000|2022-05-09 16:16:20|13787.6|13772.6|13786|13771|13787.6|13772.6|13785.1|13770.1|3
1652112990000|2022-05-09 16:16:30|13785.3|13770.3|13784.5|13769.5|13785.3|13770.3|13784.5|13769.5|0
1652113000000|2022-05-09 16:16:40|13784.8|13769.8|13794.5|13779.5|13794.5|13779.5|13784.8|13769.8|8
1652113010000|2022-05-09 16:16:50|13794.4|13779.4|13796.9|13781.9|13796.9|13781.9|13794.4|13779.4|1
1652113020000|2022-05-09 16:17:00|13794.7|13779.7|13793.7|13778.7|13795.5|13780.5|13793.7|13778.7|2
1652113030000|2022-05-09 16:17:10|13792.4|13777.4|13791.7|13776.7|13792.4|13777.4|13791|13776|1
1652113040000|2022-05-09 16:17:20|13789.9|13774.9|13779|13764|13789.9|13774.9|13779|13764|2
1652113050000|2022-05-09 16:17:30|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1652113060000|2022-05-09 16:17:40|13779.7|13764.7|13785.7|13770.7|13787.7|13772.7|13779.3|13764.3|2
1652113070000|2022-05-09 16:17:50|13786.4|13771.4|13784.9|13769.9|13786.7|13771.7|13784.9|13769.9|0
1652113080000|2022-05-09 16:18:00|13785.7|13770.7|13787.9|13772.9|13789.4|13774.4|13783.9|13768.9|1
1652113090000|2022-05-09 16:18:10|13787.3|13772.3|13786.9|13771.9|13787.3|13772.3|13786.9|13771.9|0
1652113110000|2022-05-09 16:18:30|13786.8|13771.8|13787.6|13772.6|13788.1|13773.1|13786.1|13771.1|1
1652113130000|2022-05-09 16:18:50|13788.1|13773.1|13790.8|13775.8|13790.8|13775.8|13788.1|13773.1|2
1652113140000|2022-05-09 16:19:00|13791.2|13776.2|13797.1|13782.1|13797.1|13782.1|13791.2|13776.2|3
1652113150000|2022-05-09 16:19:10|13799.1|13784.1|13802.9|13787.9|13805.3|13790.3|13799.1|13784.1|21
1652113160000|2022-05-09 16:19:20|13802.5|13787.5|13799.1|13784.1|13802.5|13787.5|13798.2|13783.2|7
1652113170000|2022-05-09 16:19:30|13800.2|13785.2|13795.8|13780.8|13800.2|13785.2|13795|13780|6
1652113180000|2022-05-09 16:19:40|13795.6|13780.6|13794.9|13779.9|13795.6|13780.6|13794.9|13779.9|0
1652113190000|2022-05-09 16:19:50|13794.5|13779.5|13806.8|13791.8|13807|13792|13794.5|13779.5|9
1652113200000|2022-05-09 16:20:00|13806.5|13791.5|13806.7|13791.7|13809.5|13794.5|13806|13791|9
1652113210000|2022-05-09 16:20:10|13806.2|13791.2|13805.7|13790.7|13806.2|13791.2|13798.4|13783.4|4
1652113220000|2022-05-09 16:20:20|13806.1|13791.1|13803.2|13788.2|13807.5|13792.5|13803.2|13788.2|5
1652113230000|2022-05-09 16:20:30|13803.3|13788.3|13804.5|13789.5|13808|13793|13799.9|13784.9|7
1652113240000|2022-05-09 16:20:40|13801.7|13786.7|13803.8|13788.8|13803.8|13788.8|13801.7|13786.7|3
1652113250000|2022-05-09 16:20:50|13805.6|13790.6|13806.7|13791.7|13808.7|13793.7|13803.7|13788.7|4
1652113260000|2022-05-09 16:21:00|13806.4|13791.4|13801.4|13786.4|13807.2|13792.2|13801.4|13786.4|4
1652113280000|2022-05-09 16:21:20|13801.1|13786.1|13805.9|13790.9|13810.3|13795.3|13801.1|13786.1|11
1652113290000|2022-05-09 16:21:30|13809.1|13794.1|13809.5|13794.5|13811.4|13796.4|13807.1|13792.1|4
1652113300000|2022-05-09 16:21:40|13807.4|13792.4|13806.2|13791.2|13807.4|13792.4|13806.2|13791.2|1
1652113310000|2022-05-09 16:21:50|13805.9|13790.9|13799.4|13784.4|13805.9|13790.9|13799.4|13784.4|4
1652113320000|2022-05-09 16:22:00|13799.3|13784.3|13790.4|13775.4|13799.3|13784.3|13790.3|13775.3|4
1652113330000|2022-05-09 16:22:10|13790.3|13775.3|13780|13765|13790.3|13775.3|13780|13765|2
1652113340000|2022-05-09 16:22:20|13777.3|13762.3|13774.2|13759.2|13778.9|13763.9|13774.2|13759.2|2
1652113360000|2022-05-09 16:22:40|13774.9|13759.9|13782.3|13767.3|13782.6|13767.6|13774.9|13759.9|3
1652113370000|2022-05-09 16:22:50|13782.1|13767.1|13790|13775|13790|13775|13782.1|13767.1|9
1652113380000|2022-05-09 16:23:00|13789.9|13774.9|13788|13773|13789.9|13774.9|13787.5|13772.5|4
1652113390000|2022-05-09 16:23:10|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|0
1652113400000|2022-05-09 16:23:20|13795.5|13780.5|13795.8|13780.8|13795.8|13780.8|13795.5|13780.5|4
1652113410000|2022-05-09 16:23:30|13795.5|13780.5|13793.8|13778.8|13795.5|13780.5|13793.8|13778.8|0
1652113430000|2022-05-09 16:23:50|13793.1|13778.1|13793.3|13778.3|13793.3|13778.3|13792.8|13777.8|0
1652113440000|2022-05-09 16:24:00|13793.7|13778.7|13801.7|13786.7|13802.4|13787.4|13793.7|13778.7|26
1652113450000|2022-05-09 16:24:10|13802|13787|13803.4|13788.4|13803.4|13788.4|13801.7|13786.7|0
1652113460000|2022-05-09 16:24:20|13803.9|13788.9|13821.1|13806.1|13828.8|13806.1|13803.9|13788.9|5
1652113470000|2022-05-09 16:24:30|13821.2|13806.2|13818.9|13803.9|13821.2|13806.2|13818.9|13803.9|0
1652113480000|2022-05-09 16:24:40|13818.8|13803.8|13818.8|13803.8|13818.8|13803.8|13818.8|13803.8|0
1652113490000|2022-05-09 16:24:50|13819.8|13804.8|13819.8|13804.8|13819.8|13804.8|13819.8|13804.8|0
1652113500000|2022-05-09 16:25:00|13820.3|13805.3|13822.3|13807.3|13822.3|13807.3|13820.3|13805.3|0
1652113510000|2022-05-09 16:25:10|13822.4|13807.4|13829.6|13804.6|13829.8|13813.4|13822.4|13804.6|1
1652113520000|2022-05-09 16:25:20|13829.7|13804.7|13836.1|13821.1|13836.1|13821.1|13829.7|13804.7|2
1652113530000|2022-05-09 16:25:30|13830.9|13815.9|13829.1|13814.1|13830.9|13815.9|13828.8|13813.8|2
1652113540000|2022-05-09 16:25:40|13828.5|13813.5|13828.1|13813.1|13828.5|13813.5|13828.1|13813.1|0
1652113550000|2022-05-09 16:25:50|13827.8|13812.8|13816.2|13801.2|13827.8|13812.8|13815.8|13798|8
1652113560000|2022-05-09 16:26:00|13814.7|13799.7|13808.1|13793.1|13814.7|13799.7|13807.8|13792.8|2
1652113570000|2022-05-09 16:26:10|13809.3|13794.3|13800.7|13785.7|13809.3|13794.3|13800.3|13785.3|6
1652113580000|2022-05-09 16:26:20|13797.8|13782.8|13797.7|13782.7|13801.7|13786.7|13797.7|13782.7|2
1652113600000|2022-05-09 16:26:40|13798.7|13783.7|13800.8|13785.8|13800.8|13785.8|13798.7|13783.7|2
1652113620000|2022-05-09 16:27:00|13799.7|13784.7|13805.4|13790.4|13805.4|13790.4|13798.3|13783.3|4
1652113630000|2022-05-09 16:27:10|13804.6|13789.6|13804.6|13789.6|13806.1|13791.1|13804.6|13789.6|0
1652113640000|2022-05-09 16:27:20|13804.9|13789.9|13807.6|13792.6|13807.6|13792.6|13804.6|13789.6|0
1652113650000|2022-05-09 16:27:30|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|13807.9|13792.9|1
1652113660000|2022-05-09 16:27:40|13807.1|13792.1|13807.1|13792.1|13807.1|13792.1|13807.1|13792.1|0
1652113670000|2022-05-09 16:27:50|13806.9|13791.9|13796.2|13781.2|13806.9|13791.9|13795.9|13780.9|2
1652113680000|2022-05-09 16:28:00|13796.4|13781.4|13801|13786|13802.5|13787.5|13795|13780|16
1652113690000|2022-05-09 16:28:10|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|0
1652113700000|2022-05-09 16:28:20|13803.4|13788.4|13804.2|13789.2|13804.2|13789.2|13803.4|13788.4|0
1652113720000|2022-05-09 16:28:40|13804.9|13789.9|13805.4|13790.4|13805.4|13790.4|13804.6|13789.6|0
1652113740000|2022-05-09 16:29:00|13805.5|13790.5|13796.8|13781.8|13805.5|13790.5|13796.8|13781.8|5
1652113750000|2022-05-09 16:29:10|13796.3|13781.3|13808.8|13783.8|13808.8|13787.3|13785.8|13770.8|25
1652113760000|2022-05-09 16:29:20|13808.4|13783.4|13805.5|13790.5|13809.3|13790.5|13803.5|13783.4|0
1652113800000|2022-05-09 16:30:00|13805.9|13790.9|13800.1|13785.1|13806.5|13791.5|13799.7|13784.7|4
1652113810000|2022-05-09 16:30:10|13801|13786|13814.5|13799.5|13817.1|13799.5|13800.8|13779.6|3
1652113820000|2022-05-09 16:30:20|13815|13800|13815|13800|13815.5|13800.5|13815|13800|0
1652113830000|2022-05-09 16:30:30|13814.3|13799.3|13815.5|13800.5|13815.5|13800.5|13813.9|13798.9|0
1652113840000|2022-05-09 16:30:40|13815.2|13800.2|13808.2|13793.2|13815.5|13800.5|13805.6|13790.6|1
1652113850000|2022-05-09 16:30:50|13807.5|13792.5|13808.2|13793.2|13808.2|13793.2|13807.5|13792.5|0
1652113860000|2022-05-09 16:31:00|13806.3|13791.3|13803.3|13788.3|13806.3|13791.3|13800.3|13785.3|3
1652113870000|2022-05-09 16:31:10|13803|13788|13814.1|13799.1|13814.6|13799.6|13803|13788|14
1652113880000|2022-05-09 16:31:20|13818.1|13803.1|13823.4|13808.4|13823.4|13808.4|13818.1|13803.1|1
1652113890000|2022-05-09 16:31:30|13827.3|13812.3|13830.1|13815.1|13830.1|13815.1|13827.3|13812.3|3
1652113900000|2022-05-09 16:31:40|13829.8|13814.8|13829.2|13814.2|13829.8|13814.8|13829.2|13814.2|1
1652113910000|2022-05-09 16:31:50|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|13827.3|13812.3|1
1652113920000|2022-05-09 16:32:00|13826.9|13811.9|13840.5|13815.5|13840.5|13815.5|13826.6|13811.6|2
1652113930000|2022-05-09 16:32:10|13840.1|13815.1|13839.8|13814.8|13840.1|13815.1|13839.8|13814.8|0
1652113940000|2022-05-09 16:32:20|13837.1|13822.1|13838|13823|13838|13823|13837.1|13822.1|0
1652113950000|2022-05-09 16:32:30|13838.3|13823.3|13839.5|13824.5|13839.5|13824.5|13838.3|13823.3|0
1652113960000|2022-05-09 16:32:40|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|0
1652113970000|2022-05-09 16:32:50|13840|13825|13854.9|13817.4|13856|13826|13840|13817.4|2
1652113980000|2022-05-09 16:33:00|13856|13818.5|13849.4|13834.4|13857.4|13836.7|13848.7|13818.5|1
1652113990000|2022-05-09 16:33:10|13849.7|13834.7|13861.4|13846.4|13861.9|13846.9|13849.7|13834.7|0
1652114000000|2022-05-09 16:33:20|13856.7|13841.7|13854.3|13839.3|13856.7|13841.7|13852.9|13837.9|3
1652114010000|2022-05-09 16:33:30|13854.4|13839.4|13850.5|13835.5|13854.4|13839.4|13849.8|13834.8|0
1652114020000|2022-05-09 16:33:40|13853.4|13838.4|13853.9|13838.9|13853.9|13838.9|13849.7|13834.7|3
1652114030000|2022-05-09 16:33:50|13850.2|13835.2|13856.4|13841.4|13856.4|13841.4|13849.8|13834.8|4
1652114040000|2022-05-09 16:34:00|13853.4|13838.4|13847.1|13832.1|13853.4|13838.4|13846|13828.1|7
1652114050000|2022-05-09 16:34:10|13848.5|13833.5|13846.8|13831.8|13848.9|13833.9|13846.3|13831.3|1
1652114060000|2022-05-09 16:34:20|13847.8|13832.8|13850.2|13835.2|13850.2|13835.2|13846.6|13831.6|0
1652114070000|2022-05-09 16:34:30|13850.7|13835.7|13848.5|13833.5|13851.1|13836.1|13846.4|13831.4|0
1652114080000|2022-05-09 16:34:40|13855.2|13840.2|13856.8|13841.8|13857.8|13842.8|13854.8|13839.8|6
1652114100000|2022-05-09 16:35:00|13856.3|13841.3|13857.3|13842.3|13857.3|13842.3|13856.3|13841.3|0
1652114110000|2022-05-09 16:35:10|13860.8|13845.8|13862.3|13847.3|13868.8|13853.8|13860.8|13845.8|4
1652114120000|2022-05-09 16:35:20|13870.3|13855.3|13870.7|13855.7|13870.7|13855.7|13870.3|13855.3|1
1652114140000|2022-05-09 16:35:40|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|0
1652114150000|2022-05-09 16:35:50|13868.3|13853.3|13866.5|13851.5|13868.3|13853.3|13864.8|13843|3
1652114160000|2022-05-09 16:36:00|13867|13852|13867.5|13852.5|13867.8|13852.8|13867|13852|1
1652114170000|2022-05-09 16:36:10|13867.1|13852.1|13867.4|13852.4|13867.8|13852.8|13867.1|13852.1|0
1652114180000|2022-05-09 16:36:20|13865.3|13850.3|13867.7|13852.7|13868.9|13853.9|13865.3|13850.3|2
1652114190000|2022-05-09 16:36:30|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|13867.6|13852.6|0
1652114200000|2022-05-09 16:36:40|13866.1|13851.1|13865.7|13850.7|13866.6|13851.6|13865.5|13850.5|3
1652114210000|2022-05-09 16:36:50|13865.2|13850.2|13866.1|13851.1|13866.1|13851.1|13865.2|13850.2|0
1652114220000|2022-05-09 16:37:00|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|0
1652114230000|2022-05-09 16:37:10|13867|13852|13865.6|13850.6|13867|13852|13865.6|13850.6|2
1652114280000|2022-05-09 16:38:00|13864.6|13849.6|13865.2|13850.2|13869.8|13854.8|13864.6|13849.6|10
1652114290000|2022-05-09 16:38:10|13867.3|13852.3|13858.3|13843.3|13867.3|13852.3|13858.3|13843.3|3
1652114300000|2022-05-09 16:38:20|||||||||1
1652114310000|2022-05-09 16:38:30|13858.8|13843.8|13857.5|13842.5|13859.3|13844.3|13857.5|13842.5|1
1652114320000|2022-05-09 16:38:40|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|13857.2|13842.2|0
1652114330000|2022-05-09 16:38:50|13857.5|13842.5|13857.2|13842.2|13857.9|13842.9|13857.2|13842.2|0
1652114340000|2022-05-09 16:39:00|13857.5|13842.5|13857.2|13842.2|13857.5|13842.5|13857.2|13842.2|1
1652114360000|2022-05-09 16:39:20|||||||||1
1652114370000|2022-05-09 16:39:30|||||||||1
1652114390000|2022-05-09 16:39:50|13847.3|13822.3|13846.2|13821.2|13847.3|13822.3|13846.2|13821.2|6
1652114400000|2022-05-09 16:40:00|13845.8|13820.8|13840.5|13815.5|13845.8|13820.8|13840.5|13815.5|1
1652114410000|2022-05-09 16:40:10|13840.1|13815.1|13836.4|13811.4|13840.1|13818.6|13833.6|13811.4|1
1652114440000|2022-05-09 16:40:40|||||||||1
1652114450000|2022-05-09 16:40:50|13837.3|13812.3|13829.2|13814.2|13837.3|13814.2|13829.2|13812.3|14
1652114460000|2022-05-09 16:41:00|13828.8|13813.8|13829.2|13814.2|13829.2|13814.2|13828.8|13813.8|0
1652114470000|2022-05-09 16:41:10|13830.3|13815.3|13824.4|13799.4|13830.7|13815.7|13824.4|13799.4|6
1652114500000|2022-05-09 16:41:40|13815.8|13800.8|13813.6|13798.6|13815.8|13800.8|13813.6|13798.6|0
1652114510000|2022-05-09 16:41:50|13815.6|13800.6|13809.8|13794.8|13815.6|13800.6|13809.8|13794.8|2
1652114560000|2022-05-09 16:42:40|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|0
1652114590000|2022-05-09 16:43:10|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|13810.2|13795.2|0
1652114600000|2022-05-09 16:43:20|13810.1|13795.1|13810.7|13795.7|13810.7|13795.7|13809.8|13794.8|3
1652114620000|2022-05-09 16:43:40|13810.5|13795.5|13809.1|13794.1|13810.5|13795.5|13808.6|13793.6|5
1652114630000|2022-05-09 16:43:50|13805.6|13790.6|13804.9|13789.9|13806.5|13791.5|13804.9|13789.9|3
1652114640000|2022-05-09 16:44:00|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|0
1652114650000|2022-05-09 16:44:10|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|13804.3|13789.3|3
1652114660000|2022-05-09 16:44:20|||||||||1
1652114670000|2022-05-09 16:44:30|13802.9|13777.9|13801.8|13776.8|13802.9|13777.9|13801.8|13776.8|8
1652114680000|2022-05-09 16:44:40|13796.5|13781.5|13795.4|13780.4|13796.5|13781.5|13795.4|13780.4|0
1652114700000|2022-05-09 16:45:00|13794.3|13779.3|13794.7|13779.7|13794.7|13779.7|13794.3|13779.3|2
1652114710000|2022-05-09 16:45:10|13795.4|13780.4|13787.3|13749.8|13796.1|13781.1|13787.3|13749.8|54
1652114720000|2022-05-09 16:45:20|13785.6|13748.1|13785.6|13748.1|13785.9|13748.4|13785.6|13748.1|0
1652114730000|2022-05-09 16:45:30|13785.9|13748.4|13772.5|13757.5|13787|13757.5|13772.5|13748.1|1
1652114740000|2022-05-09 16:45:40|13773.5|13758.5|13773.5|13758.5|13774.4|13759.4|13773.5|13758.5|1
1652114750000|2022-05-09 16:45:50|13772.7|13757.7|13774|13759|13774|13759|13772.7|13757.7|2
1652114760000|2022-05-09 16:46:00|13774.3|13759.3|13775|13760|13775|13760|13774.3|13759.3|0
1652114780000|2022-05-09 16:46:20|13773.6|13758.6|13765.7|13750.7|13773.6|13758.6|13765.7|13750.7|4
1652114790000|2022-05-09 16:46:30|13764.7|13749.7|13763.7|13748.7|13765.2|13750.2|13763.7|13748.7|2
1652114800000|2022-05-09 16:46:40|13763.4|13748.4|13775.1|13750.1|13782.3|13750.4|13763.4|13744.8|3
1652114810000|2022-05-09 16:46:50|13773.8|13758.8|13774.3|13759.3|13774.3|13759.3|13773.8|13758.8|0
1652114830000|2022-05-09 16:47:10|||||||||1
1652114840000|2022-05-09 16:47:20|13775.3|13760.3|13777.9|13762.9|13777.9|13762.9|13774.8|13759.8|0
1652114880000|2022-05-09 16:48:00|13777.2|13762.2|13784.1|13769.1|13784.1|13769.1|13777.2|13762.2|5
1652114900000|2022-05-09 16:48:20|13784.8|13769.8|13784.7|13769.7|13784.8|13769.8|13784.3|13769.3|0
1652114910000|2022-05-09 16:48:30|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|0
1652114920000|2022-05-09 16:48:40|13785|13770|13785|13770|13785|13770|13785|13770|0
1652114940000|2022-05-09 16:49:00|13785.3|13770.3|13786.5|13771.5|13787.2|13772.2|13785.3|13770.3|2
1652114950000|2022-05-09 16:49:10|13786.8|13771.8|13786.3|13771.3|13787.2|13772.2|13786.3|13771.3|3
1652114960000|2022-05-09 16:49:20|13786.6|13771.6|13787.3|13772.3|13788.2|13773.2|13786.6|13771.6|3
1652114970000|2022-05-09 16:49:30|13789.4|13774.4|13786.4|13771.4|13789.4|13774.4|13786.2|13771.2|3
1652114980000|2022-05-09 16:49:40|13785.9|13770.9|13786.8|13771.8|13786.8|13771.8|13785.9|13770.9|1
1652114990000|2022-05-09 16:49:50|13787.2|13772.2|13787.2|13772.2|13787.5|13772.5|13787.2|13772.2|0
1652115000000|2022-05-09 16:50:00|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|1
1652115010000|2022-05-09 16:50:10|13787|13772|13793.5|13778.5|13793.5|13778.5|13787|13772|3
1652115030000|2022-05-09 16:50:30|13794.1|13779.1|13802.6|13777.6|13802.6|13780.5|13794.1|13777.6|1
1652115040000|2022-05-09 16:50:40|13802.8|13777.8|13802.8|13777.8|13802.8|13777.8|13802.8|13777.8|0
1652115050000|2022-05-09 16:50:50|13798|13783|13798|13783|13798|13783|13798|13783|0
1652115060000|2022-05-09 16:51:00|13798.5|13783.5|13797.6|13782.6|13798.5|13783.5|13797.6|13782.6|0
1652115070000|2022-05-09 16:51:10|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|0
1652115080000|2022-05-09 16:51:20|13798.9|13783.9|13796.3|13781.3|13804.2|13789.2|13796.3|13781.3|3
1652115090000|2022-05-09 16:51:30|13795.6|13780.6|13791.9|13776.9|13795.6|13780.6|13791.9|13776.9|3
1652115100000|2022-05-09 16:51:40|13789.9|13774.9|13786.8|13771.8|13789.9|13774.9|13786.8|13771.8|2
1652115110000|2022-05-09 16:51:50|13785.2|13770.2|13774.3|13759.3|13785.2|13770.2|13774.3|13759.3|5
1652115120000|2022-05-09 16:52:00|13774|13759|13773.9|13758.9|13774|13759|13771.2|13756.2|1
1652115130000|2022-05-09 16:52:10|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|0
1652115160000|2022-05-09 16:52:40|||||||||1
1652115170000|2022-05-09 16:52:50|13784.6|13760.9|13785.9|13760.9|13785.9|13760.9|13784.6|13760.9|0
1652115180000|2022-05-09 16:53:00|13786.7|13761.7|13783.8|13768.8|13787.4|13769.2|13781.9|13761.6|0
1652115190000|2022-05-09 16:53:10|13783.3|13768.3|13784.3|13769.3|13784.3|13769.3|13783.3|13768.3|0
1652115220000|2022-05-09 16:53:40|13785|13770|13785|13770|13785|13770|13785|13770|0
1652115230000|2022-05-09 16:53:50|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|0
1652115240000|2022-05-09 16:54:00|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|2
1652115270000|2022-05-09 16:54:30|13790|13775|13790|13775|13790|13775|13790|13775|1
1652115280000|2022-05-09 16:54:40|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|0
1652115290000|2022-05-09 16:54:50|||||||||1
1652115300000|2022-05-09 16:55:00|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|1
1652115310000|2022-05-09 16:55:10|13783.8|13768.8|13782.8|13767.8|13783.8|13768.8|13782.8|13767.8|0
1652115330000|2022-05-09 16:55:30|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|0
1652115340000|2022-05-09 16:55:40|13782.4|13767.4|13781.9|13766.9|13782.4|13767.4|13781.9|13766.9|0
1652115350000|2022-05-09 16:55:50|13782|13767|13778.7|13763.7|13782|13767|13778.5|13763.5|3
1652115360000|2022-05-09 16:56:00|13777.7|13752.7|13760.3|13745.3|13783.6|13753|13760.3|13742.3|3
1652115370000|2022-05-09 16:56:10|13768|13743|13765.4|13750.4|13768.3|13751.1|13765.1|13743|5
1652115380000|2022-05-09 16:56:20|13765.5|13750.5|13766.9|13751.9|13766.9|13751.9|13765.5|13750.5|0
1652115390000|2022-05-09 16:56:30|13768.6|13753.6|13771.7|13746.7|13771.7|13754.7|13767|13746.7|2
1652115400000|2022-05-09 16:56:40|13771.3|13746.3|13771.3|13746.3|13771.3|13746.3|13771.3|13746.3|0
1652115410000|2022-05-09 16:56:50|13770.2|13745.2|13758.6|13743.6|13770.2|13746.6|13758.6|13743.6|0
1652115420000|2022-05-09 16:57:00|13757.8|13742.8|13752.4|13737.4|13757.8|13742.8|13752.4|13737.4|3
1652115430000|2022-05-09 16:57:10|13751.7|13736.7|13751.7|13736.7|13751.7|13736.7|13751.7|13736.7|0
1652115450000|2022-05-09 16:57:30|13751.9|13736.9|13750.5|13735.5|13752.1|13737.1|13750.4|13735.4|3
1652115460000|2022-05-09 16:57:40|13749.8|13734.8|13753.7|13738.7|13753.7|13738.7|13746.1|13731.1|11
1652115480000|2022-05-09 16:58:00|13753.8|13738.8|13753.6|13738.6|13753.8|13738.8|13752.4|13737.4|0
1652115490000|2022-05-09 16:58:10|13754.1|13739.1|13770.1|13745.1|13770.1|13748.6|13754.1|13739.1|1
1652115500000|2022-05-09 16:58:20|13762.9|13747.9|13770.8|13755.8|13770.8|13755.8|13762.9|13745|0
1652115510000|2022-05-09 16:58:30|13772.3|13757.3|13772.4|13757.4|13772.4|13757.4|13771.7|13756.7|5
1652115520000|2022-05-09 16:58:40|13771.4|13756.4|13769.7|13754.7|13771.4|13756.4|13769.2|13754.2|0
1652115530000|2022-05-09 16:58:50|13773.7|13748.7|13764.7|13749.7|13773.7|13750|13764.7|13748.7|1
1652115540000|2022-05-09 16:59:00|13765|13750|13766.2|13751.2|13766.4|13751.4|13765|13750|1
1652115560000|2022-05-09 16:59:20|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|0
1652115570000|2022-05-09 16:59:30|13765.6|13750.6|13765.6|13750.6|13765.6|13750.6|13765.6|13750.6|0
1652115600000|2022-05-09 17:00:00|13767.2|13752.2|13768.2|13753.2|13771.8|13756.8|13767.2|13752.2|14
1652115610000|2022-05-09 17:00:10|13769.3|13754.3|13768.9|13753.9|13769.3|13754.3|13768.9|13753.9|1
1652115620000|2022-05-09 17:00:20|13768.6|13753.6|13768.2|13753.2|13768.6|13753.6|13768.2|13753.2|0
1652115630000|2022-05-09 17:00:30|13768.9|13753.9|13768.5|13753.5|13768.9|13753.9|13768.5|13753.5|3
1652115640000|2022-05-09 17:00:40|13768.9|13753.9|13764.3|13749.3|13768.9|13753.9|13764.3|13749.3|4
1652115650000|2022-05-09 17:00:50|13763.4|13748.4|13762.3|13747.3|13763.4|13748.4|13761.8|13746.8|4
1652115660000|2022-05-09 17:01:00|13761.6|13746.6|13761.3|13746.3|13761.6|13746.6|13757.3|13742.3|2
1652115670000|2022-05-09 17:01:10|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|1
1652115680000|2022-05-09 17:01:20|13761.6|13746.6|13761.1|13746.1|13761.6|13746.6|13760.1|13745.1|0
1652115700000|2022-05-09 17:01:40|13761.6|13746.6|13761.3|13746.3|13761.6|13746.6|13761.3|13746.3|0
1652115720000|2022-05-09 17:02:00|13761.1|13746.1|13758.6|13743.6|13761.1|13746.1|13758.6|13743.6|3
1652115730000|2022-05-09 17:02:10|13758.1|13743.1|13759.6|13744.6|13759.6|13744.6|13758|13743|1
1652115760000|2022-05-09 17:02:40|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|0
1652115770000|2022-05-09 17:02:50|13759.6|13744.6|13760.2|13745.2|13760.2|13745.2|13759.6|13744.6|3
1652115800000|2022-05-09 17:03:20|13760.4|13745.4|13760.5|13745.5|13760.5|13745.5|13760.4|13745.4|4
1652115810000|2022-05-09 17:03:30|13761.4|13746.4|13767.4|13752.4|13767.9|13752.9|13761.4|13746.4|2
1652115820000|2022-05-09 17:03:40|13767.9|13752.9|13776.6|13761.6|13776.6|13761.6|13767.9|13752.9|1
1652115830000|2022-05-09 17:03:50|13778|13763|13784.3|13769.3|13785.3|13770.3|13778|13763|5
1652115840000|2022-05-09 17:04:00|13783.1|13768.1|13782.7|13767.7|13783.1|13768.1|13782.5|13767.5|1
1652115890000|2022-05-09 17:04:50|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|1
1652115900000|2022-05-09 17:05:00|13781.9|13766.9|13780.8|13765.8|13781.9|13766.9|13780.8|13765.8|1
1652115910000|2022-05-09 17:05:10|13781.2|13766.2|13788.3|13773.3|13788.3|13773.3|13781.2|13766.2|4
1652115930000|2022-05-09 17:05:30|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1652115990000|2022-05-09 17:06:30|13798.2|13783.2|13798.6|13783.6|13798.6|13783.6|13798.2|13783.2|5
1652116000000|2022-05-09 17:06:40|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|0
1652116010000|2022-05-09 17:06:50|13798.6|13783.6|13800.7|13785.7|13800.7|13785.7|13798.6|13783.6|1
1652116040000|2022-05-09 17:07:20|13802.2|13787.2|13804.7|13789.7|13804.7|13789.7|13802.2|13787.2|1
1652116060000|2022-05-09 17:07:40|13804.8|13789.8|13808.1|13793.1|13808.1|13793.1|13804.8|13789.8|2
1652116070000|2022-05-09 17:07:50|13807.9|13792.9|13808.8|13793.8|13808.8|13793.8|13807.9|13792.9|1
1652116080000|2022-05-09 17:08:00|13807.9|13792.9|13806.8|13791.8|13807.9|13792.9|13806.8|13791.8|0
1652116090000|2022-05-09 17:08:10|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|0
1652116100000|2022-05-09 17:08:20|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|0
1652116120000|2022-05-09 17:08:40|13812.6|13797.6|13812.7|13797.7|13813.2|13798.2|13812.6|13797.6|4
1652116140000|2022-05-09 17:09:00|||||||||5
1652116150000|2022-05-09 17:09:10|13812.3|13797.3|13812.7|13797.7|13812.7|13797.7|13812.3|13797.3|0
1652116180000|2022-05-09 17:09:40|13812.3|13797.3|13807.3|13792.3|13812.6|13797.6|13807.3|13792.3|6
1652116190000|2022-05-09 17:09:50|13805.4|13790.4|13808.7|13793.7|13809.1|13794.1|13805.4|13790.4|4
1652116200000|2022-05-09 17:10:00|13809.1|13794.1|13811.3|13796.3|13811.3|13796.3|13809.1|13794.1|0
1652116210000|2022-05-09 17:10:10|13812.8|13797.8|13822.3|13807.3|13827.2|13807.3|13812.8|13789.4|2
1652116220000|2022-05-09 17:10:20|13822.8|13807.8|13823.3|13808.3|13823.3|13808.3|13822.8|13807.8|0
1652116230000|2022-05-09 17:10:30|13822.9|13807.9|13823.3|13808.3|13823.3|13808.3|13822.9|13807.9|0
1652116250000|2022-05-09 17:10:50|13831.5|13816.5|13836.3|13821.3|13836.3|13821.3|13831.5|13816.5|1
1652116260000|2022-05-09 17:11:00|13835.3|13820.3|13844.3|13829.3|13850.1|13829.3|13835.3|13815.3|5
1652116290000|2022-05-09 17:11:30|13844.5|13829.5|13841.5|13826.5|13845|13830|13841.5|13826.5|17
1652116300000|2022-05-09 17:11:40|13843.3|13828.3|13834.2|13819.2|13843.3|13828.3|13834.2|13819.2|12
1652116310000|2022-05-09 17:11:50|13832.5|13817.5|13829.7|13814.7|13833.2|13818.2|13829.7|13814.7|1
1652116320000|2022-05-09 17:12:00|13829|13814|13827.8|13812.8|13829|13814|13827.8|13812.8|0
1652116330000|2022-05-09 17:12:10|13827.3|13812.3|13827.2|13812.2|13827.7|13812.7|13826.7|13811.7|0
1652116340000|2022-05-09 17:12:20|13825.5|13810.5|13825|13810|13825.5|13810.5|13825|13810|0
1652116360000|2022-05-09 17:12:40|13825.5|13810.5|13825.2|13810.2|13825.9|13810.9|13825.2|13810.2|0
1652116370000|2022-05-09 17:12:50|13824.6|13809.6|13823.1|13808.1|13826.1|13811.1|13823.1|13808.1|4
1652116380000|2022-05-09 17:13:00|13822.1|13807.1|13823.8|13808.8|13824.7|13809.7|13822.1|13807.1|2
1652116390000|2022-05-09 17:13:10|13823.6|13808.6|13823.6|13808.6|13823.6|13808.6|13823.6|13808.6|0
1652116410000|2022-05-09 17:13:30|13823.8|13808.8|13823.7|13808.7|13824.2|13809.2|13823.7|13808.7|2
1652116420000|2022-05-09 17:13:40|13824|13809|13824|13809|13824|13809|13824|13809|2
1652116430000|2022-05-09 17:13:50|13823.6|13808.6|13821.8|13806.8|13823.6|13808.6|13821.8|13806.8|0
1652116440000|2022-05-09 17:14:00|13819.7|13804.7|13816.2|13791.2|13824.6|13804.7|13815.5|13785.9|7
1652116460000|2022-05-09 17:14:20|13807.8|13792.8|13807.4|13792.4|13807.8|13792.8|13807.4|13792.4|0
1652116470000|2022-05-09 17:14:30|13807.3|13792.3|13801.4|13786.4|13810.8|13792.3|13801.4|13785.8|3
1652116480000|2022-05-09 17:14:40|13800.9|13785.9|13799.9|13784.9|13801.4|13786.4|13799.9|13784.9|0
1652116500000|2022-05-09 17:15:00|13799.2|13784.2|13797.4|13782.4|13799.2|13784.2|13797.4|13782.4|0
1652116530000|2022-05-09 17:15:30|13798.9|13783.9|13809.5|13784.5|13820.3|13794.5|13797.4|13777.2|7
1652116540000|2022-05-09 17:15:40|13800.5|13785.5|13798.9|13783.9|13800.5|13785.5|13798.9|13783.9|0
1652116550000|2022-05-09 17:15:50|13801.8|13786.8|13797.9|13782.9|13801.8|13786.8|13797.9|13782.9|1
1652116560000|2022-05-09 17:16:00|13797.6|13782.6|13792.6|13777.6|13797.6|13782.6|13792.6|13777.6|4
1652116570000|2022-05-09 17:16:10|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|0
1652116600000|2022-05-09 17:16:40|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|0
1652116620000|2022-05-09 17:17:00|13793|13768|13781.6|13766.6|13793|13768|13780.1|13765.1|1
1652116630000|2022-05-09 17:17:10|13782.6|13767.6|13782.6|13767.6|13783.1|13768.1|13782.6|13767.6|1
1652116640000|2022-05-09 17:17:20|13783.1|13768.1|13788.9|13773.9|13789.1|13774.1|13783.1|13768.1|16
1652116650000|2022-05-09 17:17:30|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1652116660000|2022-05-09 17:17:40|13789|13774|13789|13774|13789|13774|13789|13774|0
1652116670000|2022-05-09 17:17:50|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|13789.5|13774.5|0
1652116680000|2022-05-09 17:18:00|13787.4|13772.4|13795.6|13780.6|13800.5|13785.5|13783.2|13768.2|8
1652116690000|2022-05-09 17:18:10|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|0
1652116700000|2022-05-09 17:18:20|13795.4|13780.4|13794.9|13779.9|13795.4|13780.4|13794.7|13779.7|0
1652116710000|2022-05-09 17:18:30|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|13794.2|13779.2|0
1652116730000|2022-05-09 17:18:50|13799.7|13784.7|13800.7|13785.7|13800.7|13785.7|13799.7|13784.7|2
1652116740000|2022-05-09 17:19:00|13801.2|13786.2|13807.6|13792.6|13807.6|13792.6|13801.2|13786.2|3
1652116750000|2022-05-09 17:19:10|13810.7|13795.7|13815.2|13800.2|13815.2|13800.2|13810.7|13795.7|0
1652116770000|2022-05-09 17:19:30|13817.4|13802.4|13815.9|13800.9|13818.9|13803.9|13815.9|13800.9|1
1652116780000|2022-05-09 17:19:40|13814.8|13799.8|13823.6|13808.6|13823.6|13808.6|13813.4|13798.4|5
1652116790000|2022-05-09 17:19:50|13828.6|13813.6|13830.3|13815.3|13830.3|13815.3|13828.6|13813.6|0
1652116800000|2022-05-09 17:20:00|||||||||1
1652116810000|2022-05-09 17:20:10|13830.7|13815.7|13833.4|13818.4|13833.6|13818.6|13830.7|13815.7|1
1652116820000|2022-05-09 17:20:20|13839.8|13814.8|13833.6|13818.6|13840|13818.6|13833.6|13814.8|1
1652116830000|2022-05-09 17:20:30|13833.3|13818.3|13832.6|13817.6|13833.6|13818.6|13832.6|13817.6|0
1652116840000|2022-05-09 17:20:40|13833.1|13818.1|13834.9|13819.9|13835|13820|13833.1|13818.1|0
1652116850000|2022-05-09 17:20:50|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|1
1652116860000|2022-05-09 17:21:00|13833.1|13818.1|13824|13809|13833.1|13818.1|13823.9|13808.9|1
1652116870000|2022-05-09 17:21:10|13823.9|13808.9|13824|13809|13824|13809|13823.9|13808.9|1
1652116900000|2022-05-09 17:21:40|13825.5|13810.5|13827|13812|13827|13812|13825.5|13810.5|1
1652116910000|2022-05-09 17:21:50|||||||||1
1652116920000|2022-05-09 17:22:00|13826.3|13811.3|13818.5|13803.5|13826.3|13811.3|13818.5|13803.5|6
1652116930000|2022-05-09 17:22:10|13816.5|13801.5|13820.8|13783.3|13821|13801.5|13816.5|13783.3|4
1652116970000|2022-05-09 17:22:50|||||||||1
1652116990000|2022-05-09 17:23:10|13821|13783.5|13821.5|13784|13821.5|13784|13821|13783.5|0
1652117000000|2022-05-09 17:23:20|13815.7|13790.7|13816.2|13791.2|13816.2|13791.2|13815.7|13790.7|0
1652117010000|2022-05-09 17:23:30|13816.7|13791.7|13816.6|13791.6|13816.7|13791.7|13816.2|13791.2|0
1652117020000|2022-05-09 17:23:40|13816.7|13791.7|13817.5|13792.5|13817.5|13792.5|13816.7|13791.7|0
1652117030000|2022-05-09 17:23:50|13812.8|13797.8|13800.9|13785.9|13812.8|13797.8|13800.9|13785.9|2
1652117040000|2022-05-09 17:24:00|13796.4|13781.4|13795.9|13780.9|13796.9|13781.9|13795.9|13780.9|0
1652117050000|2022-05-09 17:24:10|13801.1|13776.1|13801.1|13776.1|13801.1|13776.1|13801.1|13776.1|0
1652117060000|2022-05-09 17:24:20|13800.6|13775.6|13797.6|13782.6|13800.6|13782.6|13796.3|13775.6|2
1652117070000|2022-05-09 17:24:30|13796.6|13781.6|13794.4|13779.4|13796.6|13781.6|13794.4|13779.4|0
1652117080000|2022-05-09 17:24:40|13793.9|13778.9|13797.2|13782.2|13798.6|13783.6|13791.9|13776.9|8
1652117100000|2022-05-09 17:25:00|13797.7|13782.7|13797.2|13782.2|13798.2|13783.2|13797.2|13782.2|0
1652117110000|2022-05-09 17:25:10|13798.2|13783.2|13800.2|13785.2|13800.2|13785.2|13798.2|13783.2|0
1652117130000|2022-05-09 17:25:30|13800.4|13785.4|13798.9|13783.9|13800.4|13785.4|13798.9|13783.9|2
1652117140000|2022-05-09 17:25:40|13798.4|13783.4|13796.9|13781.9|13798.4|13783.4|13796.9|13781.9|0
1652117150000|2022-05-09 17:25:50|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|0
1652117160000|2022-05-09 17:26:00|13795.9|13780.9|13795.2|13780.2|13795.9|13780.9|13795.2|13780.2|3
1652117170000|2022-05-09 17:26:10|13794.2|13779.2|13797.2|13782.2|13805.4|13783.9|13793.6|13778.6|8
1652117180000|2022-05-09 17:26:20|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|13793.6|13778.6|0
1652117190000|2022-05-09 17:26:30|13793.3|13778.3|13780.6|13765.6|13793.3|13778.3|13780.6|13765.6|8
1652117200000|2022-05-09 17:26:40|13780.1|13765.1|13780.4|13765.4|13780.4|13765.4|13778.4|13763.4|16
1652117210000|2022-05-09 17:26:50|13780.8|13765.8|13779.7|13764.7|13780.8|13765.8|13779.7|13764.7|1
1652117220000|2022-05-09 17:27:00|13778.6|13763.6|13775.1|13760.1|13778.6|13763.6|13775.1|13760.1|0
1652117240000|2022-05-09 17:27:20|13774.8|13759.8|13774.1|13759.1|13774.8|13759.8|13774.1|13759.1|0
1652117250000|2022-05-09 17:27:30|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|0
1652117260000|2022-05-09 17:27:40|13776.2|13761.2|13777.1|13762.1|13779.4|13764.4|13776.2|13761.2|2
1652117280000|2022-05-09 17:28:00|13776.4|13761.4|13776.4|13761.4|13776.4|13761.4|13776|13761|0
1652117290000|2022-05-09 17:28:10|13776|13761|13776|13761|13776|13761|13776|13761|0
1652117300000|2022-05-09 17:28:20|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|0
1652117310000|2022-05-09 17:28:30|13774.2|13759.2|13765|13750|13774.2|13759.2|13765|13750|4
1652117320000|2022-05-09 17:28:40|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|0
1652117330000|2022-05-09 17:28:50|13763|13748|13759.5|13744.5|13763|13748|13759.1|13744.1|0
1652117340000|2022-05-09 17:29:00|13760.5|13745.5|13758.7|13743.7|13760.7|13745.7|13756.7|13741.7|0
1652117350000|2022-05-09 17:29:10|13758.2|13743.2|13758.2|13743.2|13758.2|13743.2|13758.2|13743.2|0
1652117370000|2022-05-09 17:29:30|13757.7|13742.7|13768.1|13753.1|13772.4|13757.4|13757.7|13742.7|6
1652117380000|2022-05-09 17:29:40|13767.6|13752.6|13767.1|13752.1|13767.6|13752.6|13767.1|13752.1|2
1652117390000|2022-05-09 17:29:50|13760.3|13745.3|13760.3|13745.3|13760.3|13745.3|13760.3|13745.3|1
1652117400000|2022-05-09 17:30:00|13760.4|13745.4|13753.1|13738.1|13760.4|13745.4|13753.1|13738.1|2
1652117420000|2022-05-09 17:30:20|13752.1|13737.1|13752.9|13737.9|13752.9|13737.9|13751.4|13736.4|5
1652117430000|2022-05-09 17:30:30|13753.4|13738.4|13756.1|13741.1|13756.1|13741.1|13753.4|13738.4|0
1652117440000|2022-05-09 17:30:40|13757|13742|13764|13749|13764|13749|13757|13742|1
1652117450000|2022-05-09 17:30:50|13764.5|13749.5|13766|13751|13766|13751|13764.5|13749.5|0
1652117460000|2022-05-09 17:31:00|13766.3|13751.3|13765.5|13750.5|13766.5|13751.5|13765.5|13750.5|0
1652117470000|2022-05-09 17:31:10|13766|13751|13768.5|13753.5|13768.5|13753.5|13766|13751|1
1652117480000|2022-05-09 17:31:20|13770.9|13755.9|13773|13758|13773.5|13758.5|13770.9|13755.9|2
1652117500000|2022-05-09 17:31:40|13762.7|13747.7|13762.6|13747.6|13762.7|13747.7|13762.1|13747.1|12
1652117510000|2022-05-09 17:31:50|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|0
1652117520000|2022-05-09 17:32:00|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|0
1652117530000|2022-05-09 17:32:10|13759|13744|13758.5|13743.5|13759|13744|13758.5|13743.5|1
1652117550000|2022-05-09 17:32:30|13758.4|13743.4|13758.4|13743.4|13758.4|13743.4|13758.4|13743.4|0
1652117560000|2022-05-09 17:32:40|13758.7|13743.7|13751.4|13736.4|13758.7|13743.7|13751.4|13736.4|10
1652117570000|2022-05-09 17:32:50|13751|13736|13750.6|13735.6|13751.2|13736.2|13750.5|13735.5|9
1652117580000|2022-05-09 17:33:00|13750.4|13735.4|13749.4|13734.4|13752.4|13737.4|13746.9|13731.9|17
1652117590000|2022-05-09 17:33:10|13749.5|13734.5|13749.7|13734.7|13749.7|13734.7|13749.5|13734.5|2
1652117600000|2022-05-09 17:33:20|13750.7|13735.7|13751.5|13736.5|13751.5|13736.5|13750.7|13735.7|1
1652117610000|2022-05-09 17:33:30|13751.2|13736.2|13750.1|13735.1|13751.2|13736.2|13750.1|13735.1|3
1652117630000|2022-05-09 17:33:50|13750.6|13735.6|13750.4|13735.4|13750.6|13735.6|13750.4|13735.4|4
1652117640000|2022-05-09 17:34:00|13749.9|13734.9|13740.1|13725.1|13749.9|13734.9|13740.1|13725.1|6
1652117650000|2022-05-09 17:34:10|13741.8|13726.8|13741.8|13726.8|13741.8|13726.8|13741.6|13726.6|5
1652117660000|2022-05-09 17:34:20|13742.9|13727.9|13739.9|13724.9|13742.9|13727.9|13739.9|13724.9|1
1652117670000|2022-05-09 17:34:30|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1652117680000|2022-05-09 17:34:40|13738.4|13723.4|13741.9|13726.9|13745.3|13730.3|13738.4|13723.4|1
1652117690000|2022-05-09 17:34:50|13741.8|13726.8|13741.4|13726.4|13741.8|13726.8|13741.4|13726.4|5
1652117700000|2022-05-09 17:35:00|13739.6|13724.6|13742.1|13727.1|13742.6|13727.6|13739.6|13724.6|4
1652117720000|2022-05-09 17:35:20|13741.4|13726.4|13740.3|13725.3|13741.4|13726.4|13740.3|13725.3|6
1652117730000|2022-05-09 17:35:30|13739.8|13724.8|13723.5|13708.5|13739.8|13724.8|13723.3|13708.3|11
1652117740000|2022-05-09 17:35:40|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|0
1652117750000|2022-05-09 17:35:50|13723.1|13708.1|13723|13708|13723.1|13708.1|13723|13708|1
1652117760000|2022-05-09 17:36:00|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|5
1652117780000|2022-05-09 17:36:20|13723.1|13708.1|13724|13709|13724|13709|13723.1|13708.1|3
1652117790000|2022-05-09 17:36:30|13725|13710|13725|13710|13725|13710|13725|13710|3
1652117820000|2022-05-09 17:37:00|13723.6|13708.6|13723.7|13708.7|13724.6|13709.6|13723.6|13708.6|1
1652117830000|2022-05-09 17:37:10|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|1
1652117850000|2022-05-09 17:37:30|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|0
1652117860000|2022-05-09 17:37:40|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|0
1652117870000|2022-05-09 17:37:50|13724.2|13709.2|13724.2|13709.2|13724.2|13709.2|13724.2|13709.2|5
1652117890000|2022-05-09 17:38:10|13724.6|13709.6|13733.5|13718.5|13733.9|13718.9|13724.6|13709.6|9
1652117900000|2022-05-09 17:38:20|13733.4|13718.4|13733.9|13718.9|13734.3|13719.3|13733.4|13718.4|0
1652117910000|2022-05-09 17:38:30|13733.5|13718.5|13735.6|13720.6|13735.7|13720.7|13733.5|13718.5|1
1652117920000|2022-05-09 17:38:40|13735.7|13720.7|13748.6|13723.6|13748.6|13727.1|13735.7|13720.7|4
1652117930000|2022-05-09 17:38:50|13749.1|13724.1|13749.3|13724.3|13749.3|13724.3|13749.1|13724.1|0
1652117940000|2022-05-09 17:39:00|13749.4|13724.4|13741.9|13726.9|13749.4|13727.6|13741.9|13724.4|0
1652117950000|2022-05-09 17:39:10|13741.6|13726.6|13751|13726|13759|13726.6|13741.6|13719.4|2
1652117960000|2022-05-09 17:39:20|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|0
1652117980000|2022-05-09 17:39:40|13753.9|13738.9|13750.1|13735.1|13755.1|13740.1|13750.1|13735.1|1
1652117990000|2022-05-09 17:39:50|13749|13734|13748.7|13733.7|13749.7|13734.7|13748.7|13733.7|3
1652118040000|2022-05-09 17:40:40|13748.9|13733.9|13744.2|13729.2|13748.9|13733.9|13744.2|13729.2|6
1652118050000|2022-05-09 17:40:50|13742.6|13727.6|13742.6|13727.6|13742.6|13727.6|13742.6|13727.6|0
1652118060000|2022-05-09 17:41:00|13756.6|13731.6|13756.6|13731.6|13756.6|13731.6|13756.6|13731.6|11
1652118070000|2022-05-09 17:41:10|13755.9|13730.9|13751.6|13736.6|13756.2|13736.6|13751.2|13730.6|0
1652118080000|2022-05-09 17:41:20|13749.9|13734.9|13749.6|13734.6|13749.9|13734.9|13749.6|13734.6|0
1652118090000|2022-05-09 17:41:30|13747.9|13732.9|13746.6|13731.6|13747.9|13732.9|13746.6|13731.6|0
1652118100000|2022-05-09 17:41:40|13747.1|13732.1|13756.4|13741.4|13756.4|13741.4|13747.1|13732.1|1
1652118110000|2022-05-09 17:41:50|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|0
1652118120000|2022-05-09 17:42:00|13751.7|13736.7|13751.6|13736.6|13752|13737|13751.6|13736.6|11
1652118130000|2022-05-09 17:42:10|13751.1|13736.1|13751.1|13736.1|13751.1|13736.1|13751.1|13736.1|0
1652118140000|2022-05-09 17:42:20|13754.7|13739.7|13755.6|13740.6|13755.6|13740.6|13754.7|13739.7|1
1652118150000|2022-05-09 17:42:30|13755.3|13740.3|13745.8|13730.8|13755.3|13740.3|13745.8|13730.8|1
1652118160000|2022-05-09 17:42:40|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|0
1652118180000|2022-05-09 17:43:00|13743.7|13728.7|13742.7|13727.7|13743.7|13728.7|13742.7|13727.7|1
1652118190000|2022-05-09 17:43:10|13743.2|13728.2|13750|13735|13752|13735|13743.2|13727|4
1652118200000|2022-05-09 17:43:20|13751.5|13736.5|13751.1|13736.1|13751.5|13736.5|13751.1|13736.1|0
1652118230000|2022-05-09 17:43:50|13752.1|13737.1|13764.2|13739.2|13764.2|13739.2|13752.1|13737.1|1
1652118240000|2022-05-09 17:44:00|13757.9|13742.9|13756.1|13741.1|13757.9|13742.9|13756.1|13741.1|0
1652118250000|2022-05-09 17:44:10|13756.4|13741.4|13756.4|13741.4|13756.4|13741.4|13756|13741|1
1652118270000|2022-05-09 17:44:30|13762|13737|13762|13737|13762|13737|13762|13737|1
1652118280000|2022-05-09 17:44:40|13761.9|13736.9|13761.3|13736.3|13761.9|13741|13756|13736.3|0
1652118290000|2022-05-09 17:44:50|13755.9|13740.9|13755.6|13740.6|13756.4|13741.4|13754.6|13739.6|0
1652118300000|2022-05-09 17:45:00|13755.1|13740.1|13758.6|13743.6|13758.6|13743.6|13755.1|13740.1|0
1652118310000|2022-05-09 17:45:10|13761.2|13746.2|13759.3|13744.3|13761.7|13746.7|13758.9|13743.9|1
1652118320000|2022-05-09 17:45:20|13760.8|13745.8|13763.2|13748.2|13765.6|13750.6|13760.8|13745.8|2
1652118330000|2022-05-09 17:45:30|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|0
1652118340000|2022-05-09 17:45:40|||||||||2
1652118350000|2022-05-09 17:45:50|13763.3|13748.3|13780.2|13765.2|13780.2|13765.2|13763.3|13748.3|7
1652118360000|2022-05-09 17:46:00|13778.9|13763.9|13778.1|13763.1|13779.6|13764.6|13778.1|13763.1|1
1652118370000|2022-05-09 17:46:10|13778.5|13763.5|13789.6|13774.6|13791.2|13776.2|13778.5|13763.5|2
1652118380000|2022-05-09 17:46:20|13788.9|13773.9|13788.6|13773.6|13788.9|13773.9|13788.6|13773.6|1
1652118390000|2022-05-09 17:46:30|13787.5|13772.5|13782.7|13767.7|13787.7|13772.7|13782.7|13767.7|16
1652118410000|2022-05-09 17:46:50|13780.7|13765.7|13778.8|13763.8|13781.3|13766.3|13777.2|13762.2|4
1652118420000|2022-05-09 17:47:00|13779.2|13764.2|13777.6|13762.6|13779.6|13764.6|13777.6|13762.6|3
1652118430000|2022-05-09 17:47:10|13780.1|13765.1|13781.1|13766.1|13781.1|13766.1|13780.1|13765.1|1
1652118440000|2022-05-09 17:47:20|13780.6|13765.6|13780.1|13765.1|13780.6|13765.6|13779.9|13764.9|1
1652118460000|2022-05-09 17:47:40|13780.2|13765.2|13798.6|13773.6|13805.7|13773.6|13780.2|13765.2|19
1652118480000|2022-05-09 17:48:00|13798.2|13773.2|13797|13782|13799.2|13783.8|13794|13773.2|7
1652118490000|2022-05-09 17:48:10|13796.5|13781.5|13798|13783|13798|13783|13796.5|13781.5|0
1652118510000|2022-05-09 17:48:30|13798.7|13783.7|13813|13788|13813|13788|13798.7|13783.7|2
1652118520000|2022-05-09 17:48:40|13814.1|13789.1|13824.8|13787.3|13825.1|13789.1|13814.1|13786.9|4
1652118530000|2022-05-09 17:48:50|13824.4|13786.9|13807.9|13792.9|13824.4|13792.9|13807.9|13786.9|0
1652118540000|2022-05-09 17:49:00|13807.6|13792.6|13797.1|13782.1|13807.6|13792.6|13797.1|13782.1|8
1652118550000|2022-05-09 17:49:10|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|1
1652118560000|2022-05-09 17:49:20|13795.6|13780.6|13796.1|13781.1|13796.1|13781.1|13795.6|13780.6|0
1652118570000|2022-05-09 17:49:30|13795.1|13780.1|13794.6|13779.6|13795.1|13780.1|13794.6|13779.6|0
1652118580000|2022-05-09 17:49:40|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|0
1652118600000|2022-05-09 17:50:00|13794.2|13779.2|13786.2|13771.2|13794.2|13779.2|13786.2|13771.2|6
1652118610000|2022-05-09 17:50:10|13785.4|13770.4|13784.9|13769.9|13785.4|13770.4|13784.9|13769.9|0
1652118640000|2022-05-09 17:50:40|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|0
1652118650000|2022-05-09 17:50:50|13784.1|13769.1|13780.6|13765.6|13784.1|13769.1|13780.6|13765.6|2
1652118660000|2022-05-09 17:51:00|13780.2|13765.2|13780.1|13765.1|13780.2|13765.2|13780.1|13765.1|0
1652118670000|2022-05-09 17:51:10|13779.7|13764.7|13783|13768|13784.8|13769.8|13779.6|13764.6|2
1652118680000|2022-05-09 17:51:20|13782.5|13767.5|13781.5|13766.5|13782.5|13767.5|13780.7|13765.7|3
1652118690000|2022-05-09 17:51:30|13782.3|13767.3|13787.5|13772.5|13787.5|13772.5|13782.3|13767.3|1
1652118700000|2022-05-09 17:51:40|13786.3|13771.3|13784.5|13769.5|13786.3|13771.3|13784.5|13769.5|0
1652118720000|2022-05-09 17:52:00|13781.7|13766.7|13780|13765|13781.7|13766.7|13780|13765|5
1652118770000|2022-05-09 17:52:50|13784.9|13769.9|13785.8|13770.8|13785.8|13770.8|13784.8|13769.8|2
1652118780000|2022-05-09 17:53:00|13785.4|13770.4|13785.3|13770.3|13785.4|13770.4|13785.3|13770.3|0
1652118790000|2022-05-09 17:53:10|13785.7|13770.7|13786.4|13771.4|13786.4|13771.4|13785.7|13770.7|1
1652118800000|2022-05-09 17:53:20|13787.1|13772.1|13787.9|13772.9|13788.4|13773.4|13787.1|13772.1|0
1652118810000|2022-05-09 17:53:30|13787.2|13772.2|13787.1|13772.1|13787.3|13772.3|13787.1|13772.1|0
1652118820000|2022-05-09 17:53:40|13786.9|13771.9|13786.8|13771.8|13788.3|13773.3|13786.8|13771.8|0
1652118830000|2022-05-09 17:53:50|13787.1|13772.1|13785.2|13770.2|13787.4|13772.4|13785.2|13770.2|1
1652118840000|2022-05-09 17:54:00|13785.3|13770.3|13780.3|13765.3|13785.3|13770.3|13780.3|13765.3|6
1652118850000|2022-05-09 17:54:10|13780|13765|13779.8|13764.8|13780|13765|13779.8|13764.8|0
1652118860000|2022-05-09 17:54:20|13780.3|13765.3|13787.5|13772.5|13787.5|13772.5|13780.3|13765.3|1
1652118870000|2022-05-09 17:54:30|13787.8|13772.8|13788.1|13773.1|13789|13774|13787.8|13772.8|0
1652118880000|2022-05-09 17:54:40|13788|13773|13790.7|13775.7|13790.7|13775.7|13785.8|13770.8|1
1652118890000|2022-05-09 17:54:50|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1652118900000|2022-05-09 17:55:00|13789.2|13774.2|13782|13767|13789.2|13774.2|13781.3|13766.3|1
1652118910000|2022-05-09 17:55:10|13781.5|13766.5|13781.9|13766.9|13783.3|13768.3|13781.3|13766.3|0
1652118920000|2022-05-09 17:55:20|13778.8|13763.8|13781.5|13766.5|13782.3|13767.3|13778.8|13763.8|2
1652118930000|2022-05-09 17:55:30|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|0
1652118940000|2022-05-09 17:55:40|13781.6|13766.6|13781.6|13766.6|13782.1|13767.1|13781.6|13766.6|4
1652118950000|2022-05-09 17:55:50|13782|13767|13782.7|13767.7|13783.1|13768.1|13780.1|13765.1|1
1652118960000|2022-05-09 17:56:00|13782.6|13767.6|13782.6|13767.6|13782.6|13767.6|13782.6|13767.6|1
1652118990000|2022-05-09 17:56:30|13783|13768|13794.4|13769.4|13794.4|13769.4|13783|13768|4
1652119000000|2022-05-09 17:56:40|13794.9|13769.9|13787.6|13772.6|13794.9|13772.6|13787.6|13769.9|0
1652119010000|2022-05-09 17:56:50|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|13784.6|13769.6|1
1652119020000|2022-05-09 17:57:00|13783.2|13768.2|13783.6|13768.6|13783.6|13768.6|13783.2|13768.2|0
1652119030000|2022-05-09 17:57:10|13783.8|13768.8|13782.2|13767.2|13783.8|13768.8|13781.5|13766.5|14
1652119040000|2022-05-09 17:57:20|13781.8|13766.8|13781.8|13766.8|13782.2|13767.2|13781.8|13766.8|0
1652119050000|2022-05-09 17:57:30|13782.2|13767.2|13782.2|13767.2|13783.7|13768.7|13781.8|13766.8|2
1652119060000|2022-05-09 17:57:40|13786.8|13771.8|13784.9|13769.9|13786.8|13771.8|13784.9|13769.9|4
1652119070000|2022-05-09 17:57:50|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|1
1652119080000|2022-05-09 17:58:00|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|0
1652119100000|2022-05-09 17:58:20|13780.6|13765.6|13781.7|13766.7|13781.9|13766.9|13780.6|13765.6|2
1652119110000|2022-05-09 17:58:30|13782|13767|13782.2|13767.2|13782.4|13767.4|13779.9|13764.9|0
1652119120000|2022-05-09 17:58:40|13782|13767|13782.5|13767.5|13783|13768|13780.6|13765.6|0
1652119130000|2022-05-09 17:58:50|13780.7|13765.7|13780.4|13765.4|13782.5|13767.5|13779.9|13764.9|0
1652119140000|2022-05-09 17:59:00|13779.4|13764.4|13776.4|13761.4|13779.4|13764.4|13776.4|13761.4|3
1652119150000|2022-05-09 17:59:10|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|0
1652119170000|2022-05-09 17:59:30|13775.3|13760.3|13775.4|13760.4|13775.6|13760.6|13775.3|13760.3|2
1652119180000|2022-05-09 17:59:40|13775.8|13760.8|13780.4|13765.4|13780.4|13765.4|13775.8|13760.8|2
1652119190000|2022-05-09 17:59:50|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|1
1652119200000|2022-05-09 18:00:00|13779.6|13764.6|13782.1|13767.1|13782.1|13767.1|13779.6|13764.6|0
1652119210000|2022-05-09 18:00:10|13782.2|13767.2|13784.3|13769.3|13784.3|13769.3|13781.3|13766.3|5
1652119220000|2022-05-09 18:00:20|13782.9|13767.9|13782.6|13767.6|13782.9|13767.9|13782.6|13767.6|0
1652119230000|2022-05-09 18:00:30|13783|13768|13782.5|13767.5|13783|13768|13782.5|13767.5|0
1652119250000|2022-05-09 18:00:50|13782.8|13767.8|13783|13768|13783.5|13768.5|13779.8|13764.8|4
1652119260000|2022-05-09 18:01:00|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|0
1652119270000|2022-05-09 18:01:10|13790.9|13765.9|13791.9|13766.9|13791.9|13766.9|13790.9|13765.9|1
1652119280000|2022-05-09 18:01:20|13791.2|13766.2|13790.6|13765.6|13791.2|13766.2|13790.6|13765.6|0
1652119290000|2022-05-09 18:01:30|13787.7|13772.7|13789.4|13774.4|13789.4|13774.4|13787.7|13772.7|1
1652119300000|2022-05-09 18:01:40|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1652119310000|2022-05-09 18:01:50|13786.7|13771.7|13796.3|13771.3|13796.4|13771.7|13786.7|13770.4|2
1652119320000|2022-05-09 18:02:00|13795.9|13770.9|13794.6|13769.6|13795.9|13770.9|13794.3|13769.3|1
1652119330000|2022-05-09 18:02:10|13795.2|13770.2|13803.8|13766.3|13804.3|13770.2|13795.2|13766.3|1
1652119340000|2022-05-09 18:02:20|13803.5|13766|13806.4|13768.9|13806.4|13768.9|13803.5|13766|1
1652119350000|2022-05-09 18:02:30|13803.4|13788.4|13806.1|13791.1|13810.8|13791.6|13803.4|13785.4|0
1652119360000|2022-05-09 18:02:40|13805|13790|13805|13790|13805|13790|13805|13790|0
1652119370000|2022-05-09 18:02:50|13806.2|13791.2|13815.2|13800.2|13820.6|13800.5|13806.2|13783.1|7
1652119380000|2022-05-09 18:03:00|13813|13798|13813.8|13798.8|13815.7|13800.7|13813|13798|1
1652119390000|2022-05-09 18:03:10|13813.7|13798.7|13813.7|13798.7|13813.9|13798.9|13813.7|13798.7|2
1652119400000|2022-05-09 18:03:20|13814.1|13799.1|13825.9|13810.9|13825.9|13810.9|13814.1|13799.1|7
1652119410000|2022-05-09 18:03:30|13826|13811|13832.7|13817.7|13834.3|13819.3|13825.5|13810.5|5
1652119420000|2022-05-09 18:03:40|13832.1|13817.1|13818.6|13803.6|13832.1|13817.1|13817.5|13802.5|15
1652119430000|2022-05-09 18:03:50|13818.9|13803.9|13817.7|13802.7|13820.7|13805.7|13817.7|13802.7|3
1652119440000|2022-05-09 18:04:00|13816.9|13801.9|13814.4|13789.4|13816.9|13801.9|13814.4|13789.4|4
1652119450000|2022-05-09 18:04:10|13813.3|13798.3|13820.1|13782.6|13820.1|13799.4|13813.3|13782.6|10
1652119460000|2022-05-09 18:04:20|13814.2|13789.2|13814.2|13789.2|13814.2|13789.2|13814.2|13789.2|0
1652119490000|2022-05-09 18:04:50|13815.4|13790.4|13802.9|13787.9|13815.4|13792.7|13802.9|13787.9|5
1652119500000|2022-05-09 18:05:00|13802.7|13787.7|13798.3|13783.3|13802.9|13787.7|13798.3|13777.2|4
1652119510000|2022-05-09 18:05:10|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|0
1652119530000|2022-05-09 18:05:30|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|0
1652119540000|2022-05-09 18:05:40|||||||||1
1652119550000|2022-05-09 18:05:50|13793.3|13778.3|13796.2|13758.7|13796.2|13778.3|13791.3|13758.7|4
1652119560000|2022-05-09 18:06:00|13781.4|13766.4|13778.3|13763.3|13781.4|13766.4|13778.3|13763.3|6
1652119570000|2022-05-09 18:06:10|13782.2|13757.2|13783.8|13746.3|13784.5|13757.2|13782.2|13746.3|3
1652119580000|2022-05-09 18:06:20|13763.7|13748.7|13769.9|13732.4|13769.9|13748.7|13761.3|13732.4|0
1652119590000|2022-05-09 18:06:30|13769.7|13732.2|13762.6|13737.6|13769.7|13737.6|13762.6|13732.2|2
1652119600000|2022-05-09 18:06:40|13762.2|13737.2|13762.2|13737.2|13762.2|13737.2|13762.2|13737.2|0
1652119610000|2022-05-09 18:06:50|13767.4|13729.9|13742.5|13727.5|13767.4|13732.5|13742.5|13727.5|5
1652119620000|2022-05-09 18:07:00|13742.2|13727.2|13742.6|13727.6|13742.6|13727.6|13742.2|13727.2|1
1652119630000|2022-05-09 18:07:10|13742.4|13727.4|13758.7|13733.7|13760.3|13733.7|13742|13721.8|5
1652119640000|2022-05-09 18:07:20|13759.6|13734.6|13756.9|13741.9|13759.6|13742.1|13754.5|13734.6|3
1652119650000|2022-05-09 18:07:30|13755.8|13740.8|13757|13742|13757.2|13742.2|13754.6|13739.6|6
1652119660000|2022-05-09 18:07:40|13756.7|13741.7|13754|13739|13756.7|13741.7|13754|13739|12
1652119670000|2022-05-09 18:07:50|13754.6|13739.6|13750.6|13735.6|13754.6|13739.6|13750.6|13735.6|2
1652119680000|2022-05-09 18:08:00|13746|13731|13746.3|13721.3|13746.3|13731|13743.8|13721.3|9
1652119690000|2022-05-09 18:08:10|13743.9|13728.9|13743.2|13728.2|13743.9|13728.9|13743.2|13728.2|0
1652119700000|2022-05-09 18:08:20|||||||||2
1652119720000|2022-05-09 18:08:40|13743.3|13728.3|13744.3|13729.3|13744.3|13729.3|13743.3|13728.3|0
1652119730000|2022-05-09 18:08:50|13742.5|13727.5|13742.9|13727.9|13742.9|13727.9|13742.5|13727.5|0
1652119740000|2022-05-09 18:09:00|13742.5|13727.5|13733.7|13718.7|13742.9|13727.9|13733.6|13718.6|8
1652119750000|2022-05-09 18:09:10|13733.3|13718.3|13731.3|13716.3|13733.3|13718.3|13731.3|13716.3|0
1652119760000|2022-05-09 18:09:20|13730.8|13715.8|13734.3|13719.3|13734.3|13719.3|13730.8|13715.8|1
1652119770000|2022-05-09 18:09:30|13736.8|13721.8|13730.8|13715.8|13736.8|13721.8|13730.8|13715.8|32
1652119780000|2022-05-09 18:09:40|13731.3|13716.3|13730.4|13715.4|13731.3|13716.3|13730.4|13715.4|1
1652119790000|2022-05-09 18:09:50|13730.8|13715.8|13726.9|13711.9|13730.8|13715.8|13726.9|13711.9|2
1652119800000|2022-05-09 18:10:00|13726.8|13711.8|13726.9|13711.9|13726.9|13711.9|13726.1|13711.1|2
1652119810000|2022-05-09 18:10:10|13726.8|13711.8|13727.3|13712.3|13727.8|13712.8|13726.8|13711.8|7
1652119820000|2022-05-09 18:10:20|13727.9|13712.9|13729.9|13714.9|13730|13715|13727.4|13712.4|7
1652119830000|2022-05-09 18:10:30|13729.7|13714.7|13730.1|13715.1|13730.1|13715.1|13729.7|13714.7|6
1652119840000|2022-05-09 18:10:40|13730.3|13715.3|13730.4|13715.4|13730.4|13715.4|13730.3|13715.3|6
1652119850000|2022-05-09 18:10:50|13729.3|13714.3|13729.3|13714.3|13729.3|13714.3|13729.3|13714.3|5
1652119860000|2022-05-09 18:11:00|13732.5|13717.5|13732.6|13717.6|13733.1|13718.1|13732.5|13717.5|3
1652119870000|2022-05-09 18:11:10|||||||||3
1652119880000|2022-05-09 18:11:20|13732.8|13717.8|13735.3|13720.3|13735.3|13720.3|13732.8|13717.8|7
1652119890000|2022-05-09 18:11:30|13734.6|13719.6|13733|13708|13734.6|13719.6|13721.3|13706.3|13
1652119900000|2022-05-09 18:11:40|13732.9|13707.9|13719.5|13704.5|13736|13711|13717.7|13702.7|57
1652119910000|2022-05-09 18:11:50|13719.1|13704.1|13719.7|13704.7|13719.7|13704.7|13717.6|13702.6|6
1652119920000|2022-05-09 18:12:00|13718.6|13703.6|13728.9|13713.9|13728.9|13713.9|13718.6|13703.6|18
1652119930000|2022-05-09 18:12:10|13727.8|13712.8|13725.9|13710.9|13732.6|13717.6|13723.6|13708.6|13
1652119940000|2022-05-09 18:12:20|13725.5|13710.5|13726.2|13711.2|13726.3|13711.3|13725.4|13710.4|20
1652119950000|2022-05-09 18:12:30|13725.9|13710.9|13723.5|13708.5|13727.1|13712.1|13723.3|13708.3|16
1652119960000|2022-05-09 18:12:40|13724.3|13709.3|13725.6|13710.6|13725.9|13710.9|13724.3|13709.3|11
1652119970000|2022-05-09 18:12:50|13725.3|13710.3|13727.4|13712.4|13728.1|13713.1|13725.3|13710.3|8
1652119980000|2022-05-09 18:13:00|13726.9|13711.9|13727.8|13712.8|13728.6|13713.6|13723.5|13708.5|39
1652119990000|2022-05-09 18:13:10|13728.8|13713.8|13732.6|13717.6|13738|13723|13728.8|13713.8|42
1652120000000|2022-05-09 18:13:20|13731|13716|13730.6|13715.6|13731|13716|13727.3|13712.3|37
1652120010000|2022-05-09 18:13:30|13730.5|13715.5|13725.7|13710.7|13730.5|13715.5|13723.9|13708.9|19
1652120020000|2022-05-09 18:13:40|13727|13712|13726.9|13711.9|13727.8|13712.8|13724.8|13709.8|39
1652120030000|2022-05-09 18:13:50|13727.5|13712.5|13726.9|13711.9|13729.3|13714.3|13726.3|13711.3|17
1652120040000|2022-05-09 18:14:00|13727.1|13712.1|13746.1|13731.1|13749|13734|13727.1|13712.1|123
1652120050000|2022-05-09 18:14:10|13746.5|13731.5|13745.2|13730.2|13747.1|13732.1|13738.8|13723.8|99
1652120060000|2022-05-09 18:14:20|13743.8|13728.8|13747.2|13732.2|13751.3|13736.3|13739.8|13724.8|81
1652120070000|2022-05-09 18:14:30|13747.1|13732.1|13752.4|13737.4|13757.2|13742.2|13745.8|13730.8|91
1652120080000|2022-05-09 18:14:40|13753.8|13738.8|13752.3|13737.3|13753.8|13738.8|13741.5|13726.5|128
1652120090000|2022-05-09 18:14:50|13752.1|13737.1|13750.4|13735.4|13759.5|13744.5|13748.8|13733.8|76
1652120100000|2022-05-09 18:15:00|13750|13735|13736.2|13721.2|13752|13737|13736.2|13721.2|27
1652120110000|2022-05-09 18:15:10|13736.9|13721.9|13726.8|13711.8|13736.9|13721.9|13725.4|13710.4|12
1652120120000|2022-05-09 18:15:20|13727.2|13712.2|13726.9|13711.9|13727.4|13712.4|13726.9|13711.9|4
1652120130000|2022-05-09 18:15:30|13723.8|13708.8|13724.6|13709.6|13724.6|13709.6|13723.8|13708.8|5
1652120140000|2022-05-09 18:15:40|13723.5|13708.5|13724.2|13709.2|13726.7|13711.7|13723.5|13708.5|6
1652120150000|2022-05-09 18:15:50|13725.5|13710.5|13725.5|13710.5|13726.7|13711.7|13725.2|13710.2|6
1652120160000|2022-05-09 18:16:00|13726.2|13711.2|13722.9|13707.9|13726.2|13711.2|13722.9|13707.9|6
1652120170000|2022-05-09 18:16:10|13722.6|13707.6|13715.8|13700.8|13722.6|13707.6|13715.8|13700.8|4
1652120180000|2022-05-09 18:16:20|13714.8|13699.8|13716.9|13701.9|13725.7|13705.4|13713.8|13698.8|26
1652120190000|2022-05-09 18:16:30|13716.6|13701.6|13716.7|13701.7|13717.3|13702.3|13715.9|13700.9|3
1652120200000|2022-05-09 18:16:40|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|0
1652120210000|2022-05-09 18:16:50|13716.1|13701.1|13713.9|13698.9|13716.9|13701.9|13713.9|13698.9|3
1652120220000|2022-05-09 18:17:00|13715.4|13700.4|13715.1|13700.1|13716.3|13701.3|13715.1|13700.1|6
1652120230000|2022-05-09 18:17:10|13714.6|13699.6|13716.4|13701.4|13716.4|13701.4|13714.6|13699.6|4
1652120240000|2022-05-09 18:17:20|13716|13701|13716|13701|13716|13701|13716|13701|0
1652120250000|2022-05-09 18:17:30|13717.1|13702.1|13714.6|13699.6|13719.2|13704.2|13714.6|13699.6|7
1652120260000|2022-05-09 18:17:40|13714.5|13699.5|13718.6|13703.6|13718.6|13703.6|13714.5|13699.5|1
1652120270000|2022-05-09 18:17:50|13718.9|13703.9|13715.2|13700.2|13718.9|13703.9|13715.2|13700.2|2
1652120280000|2022-05-09 18:18:00|13715.3|13700.3|13718.3|13703.3|13718.3|13703.3|13715.3|13700.3|1
1652120290000|2022-05-09 18:18:10|13717.6|13702.6|13716.3|13701.3|13717.6|13702.6|13715.8|13700.8|1
1652120300000|2022-05-09 18:18:20|13717.8|13702.8|13717|13702|13719|13704|13717|13702|2
1652120310000|2022-05-09 18:18:30|13717.8|13702.8|13720.4|13705.4|13720.4|13705.4|13717.8|13702.8|2
1652120320000|2022-05-09 18:18:40|13720.7|13705.7|13718.1|13703.1|13720.9|13705.9|13717|13702|9
1652120330000|2022-05-09 18:18:50|13718.7|13703.7|13721.5|13706.5|13725.3|13710.3|13718.7|13703.7|3
1652120340000|2022-05-09 18:19:00|13721.9|13706.9|13723.1|13708.1|13723.1|13708.1|13721.9|13706.9|0
1652120350000|2022-05-09 18:19:10|13723.5|13708.5|13738.2|13723.2|13738.2|13723.2|13723.5|13708.5|3
1652120360000|2022-05-09 18:19:20|13738.6|13723.6|13727.9|13712.9|13738.7|13723.7|13726.1|13711.1|5
1652120370000|2022-05-09 18:19:30|13728.6|13713.6|13728.6|13713.6|13728.6|13713.6|13728.6|13713.6|0
1652120380000|2022-05-09 18:19:40|13727.4|13712.4|13732.9|13717.9|13732.9|13717.9|13727.4|13712.4|4
1652120390000|2022-05-09 18:19:50|13728.3|13713.3|13724.9|13709.9|13728.6|13713.6|13724.9|13709.9|3
1652144400000|2022-05-10 01:00:00|13702.7|13687.7|13710.5|13695.5|13717.5|13695.5|13702.7|13680|6
1652144410000|2022-05-10 01:00:10|13712.3|13697.3|13722.1|13697.1|13722.5|13701|13712.3|13697.1|9
1652144420000|2022-05-10 01:00:20|13720.6|13705.6|13727.6|13690.1|13728.1|13707.9|13720.6|13690.1|8
1652144430000|2022-05-10 01:00:30|13727.3|13689.8|13728.5|13691|13728.5|13691|13727.3|13689.8|1
1652144440000|2022-05-10 01:00:40|13727.8|13690.3|13727.6|13690.1|13728|13690.5|13727.6|13690.1|0
1652144450000|2022-05-10 01:00:50|13727.5|13690|13726.3|13688.8|13728.8|13691.3|13725.9|13688.4|3
1652144460000|2022-05-10 01:01:00|13726.6|13689.1|13728|13690.5|13728|13690.5|13726.6|13689.1|0
1652144470000|2022-05-10 01:01:10|13727.5|13690|13720|13695|13727.5|13698|13711|13689.7|2
1652144480000|2022-05-10 01:01:20|13716.8|13701.8|13713|13698|13718.9|13701.8|13713|13693.9|0
1652144490000|2022-05-10 01:01:30|13712|13697|13710.1|13695.1|13715.6|13700.5|13710.1|13690.6|1
1652144500000|2022-05-10 01:01:40|13708.9|13693.9|13709.3|13694.3|13709.3|13694.3|13708.9|13693.9|1
1652144510000|2022-05-10 01:01:50|13711.8|13696.8|13712.8|13697.8|13712.8|13697.8|13710.4|13695.4|0
1652144520000|2022-05-10 01:02:00|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|1
1652144530000|2022-05-10 01:02:10|13711.4|13696.4|13712.8|13697.8|13712.8|13697.8|13711.4|13696.4|0
1652144540000|2022-05-10 01:02:20|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|0
1652144550000|2022-05-10 01:02:30|13713.8|13698.8|13713.6|13698.6|13713.8|13698.8|13711.8|13696.8|1
1652144560000|2022-05-10 01:02:40|13719.9|13704.9|13718.5|13703.5|13720.3|13705.3|13718.5|13703.5|1
1652144570000|2022-05-10 01:02:50|13719.7|13704.7|13724.3|13699.3|13724.3|13704.7|13719.7|13699.3|2
1652144580000|2022-05-10 01:03:00|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|13722.1|13707.1|0
1652144590000|2022-05-10 01:03:10|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|13722.3|13707.3|0
1652144610000|2022-05-10 01:03:30|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|0
1652144620000|2022-05-10 01:03:40|13718.6|13703.6|13718.3|13703.3|13718.6|13703.6|13718.3|13703.3|0
1652144640000|2022-05-10 01:04:00|13716.5|13701.5|13721.2|13696.2|13722.3|13701.5|13711.6|13696.2|4
1652144650000|2022-05-10 01:04:10|13720.5|13695.5|13720.5|13695.5|13720.5|13695.5|13720.5|13695.5|0
1652144660000|2022-05-10 01:04:20|13718.9|13693.9|13708.5|13693.5|13718.9|13698.4|13708.5|13693.5|0
1652144670000|2022-05-10 01:04:30|13709|13694|13709|13694|13709|13694|13709|13694|0
1652144690000|2022-05-10 01:04:50|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|1
1652144700000|2022-05-10 01:05:00|13707.5|13692.5|13704.8|13689.8|13707.8|13692.8|13704.8|13689.8|2
1652144710000|2022-05-10 01:05:10|13704.6|13689.6|13702.3|13687.3|13704.6|13689.6|13702.3|13687.3|0
1652144730000|2022-05-10 01:05:30|||||||||1
1652144750000|2022-05-10 01:05:50|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|1
1652144770000|2022-05-10 01:06:10|||||||||1
1652144800000|2022-05-10 01:06:40|13703.5|13688.5|13703.9|13688.9|13703.9|13688.9|13703.5|13688.5|0
1652144810000|2022-05-10 01:06:50|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|1
1652144820000|2022-05-10 01:07:00|||||||||5
1652144830000|2022-05-10 01:07:10|13703.2|13688.2|13703|13688|13703.2|13688.2|13703|13688|0
1652144850000|2022-05-10 01:07:30|||||||||1
1652144860000|2022-05-10 01:07:40|||||||||1
1652144880000|2022-05-10 01:08:00|||||||||2
1652144920000|2022-05-10 01:08:40|||||||||1
1652144930000|2022-05-10 01:08:50|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|13703.5|13688.5|2
1652144950000|2022-05-10 01:09:10|13703.1|13688.1|13696.3|13681.3|13703.1|13688.1|13696.3|13681.3|33
1652144960000|2022-05-10 01:09:20|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|0
1652144970000|2022-05-10 01:09:30|13694.9|13679.9|13693.4|13678.4|13694.9|13679.9|13693.4|13678.4|0
1652144980000|2022-05-10 01:09:40|13693.1|13678.1|13691.9|13676.9|13693.1|13678.1|13691.9|13676.9|1
1652144990000|2022-05-10 01:09:50|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|1
1652145000000|2022-05-10 01:10:00|13687.7|13672.7|13691.5|13676.5|13691.6|13676.6|13687.6|13672.6|7
1652145010000|2022-05-10 01:10:10|13695.2|13680.2|13702.3|13677.3|13702.5|13681.9|13695.2|13677.2|0
1652145020000|2022-05-10 01:10:20|13696.6|13681.6|13695.9|13680.9|13702|13681.6|13695.9|13677|1
1652145030000|2022-05-10 01:10:30|13694|13679|13692.7|13677.7|13694|13679|13692|13677|0
1652145040000|2022-05-10 01:10:40|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652145050000|2022-05-10 01:10:50|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|1
1652145060000|2022-05-10 01:11:00|13691.8|13676.8|13692.2|13677.2|13692.2|13677.2|13691.8|13676.8|0
1652145070000|2022-05-10 01:11:10|13696|13681|13692.2|13677.2|13696.9|13681.9|13691.8|13676.8|1
1652145080000|2022-05-10 01:11:20|13692.5|13677.5|13692.5|13677.5|13698.9|13677.5|13691.8|13673.9|0
1652145100000|2022-05-10 01:11:40|13698.9|13673.9|13693.2|13678.2|13698.9|13678.6|13693.2|13673.9|1
1652145110000|2022-05-10 01:11:50|13692.5|13677.5|13690.7|13675.7|13698.9|13678.2|13690.7|13673.9|2
1652145150000|2022-05-10 01:12:30|||||||||1
1652145160000|2022-05-10 01:12:40|13692.6|13677.6|13690|13675|13692.6|13677.6|13690|13675|1
1652145170000|2022-05-10 01:12:50|13690.8|13675.8|13683|13668|13690.8|13675.8|13682.7|13667.7|16
1652145180000|2022-05-10 01:13:00|13685|13670|13680.5|13665.5|13685|13670|13678.5|13663.5|2
1652145190000|2022-05-10 01:13:10|13683|13668|13679.5|13664.5|13683|13668|13679.5|13664.5|0
1652145210000|2022-05-10 01:13:30|||||||||2
1652145220000|2022-05-10 01:13:40|13682|13667|13679|13664|13682|13667|13678|13663|3
1652145230000|2022-05-10 01:13:50|13681.5|13666.5|13684.2|13669.2|13684.2|13669.2|13681.5|13666.5|2
1652145240000|2022-05-10 01:14:00|13683.9|13668.9|13686.1|13671.1|13686.1|13671.1|13683.9|13668.9|1
1652145250000|2022-05-10 01:14:10|||||||||1
1652145280000|2022-05-10 01:14:40|13692.2|13667.2|13693.9|13668.9|13699.7|13668.9|13692.2|13662.2|1
1652145290000|2022-05-10 01:14:50|13691.4|13676.4|13701.2|13663.7|13701.2|13676.4|13691.4|13663.7|2
1652145300000|2022-05-10 01:15:00|13686.8|13671.8|13700.5|13663|13700.5|13671.8|13683.8|13663|1
1652145330000|2022-05-10 01:15:30|13700.9|13663.4|13700.9|13663.4|13700.9|13663.4|13700.9|13663.4|0
1652145350000|2022-05-10 01:15:50|13700.8|13663.3|13700.8|13663.3|13700.8|13663.3|13700.8|13663.3|2
1652145370000|2022-05-10 01:16:10|13701.5|13664|13701.3|13663.8|13701.5|13669.5|13684.5|13663.8|1
1652145390000|2022-05-10 01:16:30|13701.4|13663.9|13701.4|13663.9|13701.4|13663.9|13701.4|13663.9|0
1652145410000|2022-05-10 01:16:50|13701.1|13663.6|13701.1|13663.6|13701.1|13663.6|13701.1|13663.6|2
1652145420000|2022-05-10 01:17:00|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|0
1652145450000|2022-05-10 01:17:30|13694.4|13669.4|13694.4|13669.4|13694.4|13670|13683.4|13668.4|1
1652145470000|2022-05-10 01:17:50|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|13700.3|13662.8|1
1652145480000|2022-05-10 01:18:00|13700.2|13662.7|13682.6|13667.6|13700.2|13668.9|13682.6|13662.7|0
1652145490000|2022-05-10 01:18:10|13690.6|13665.6|13684.2|13669.2|13690.6|13669.2|13684.2|13665.3|1
1652145510000|2022-05-10 01:18:30|13683.5|13668.5|13683.1|13668.1|13683.5|13668.5|13683.1|13668.1|1
1652145520000|2022-05-10 01:18:40|13680|13665|13683.1|13668.1|13683.1|13668.1|13680|13665|1
1652145530000|2022-05-10 01:18:50|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|1
1652145560000|2022-05-10 01:19:20|13692.4|13667.4|13692.4|13667.4|13692.4|13667.4|13692.4|13667.4|0
1652145590000|2022-05-10 01:19:50|||||||||1
1652145600000|2022-05-10 01:20:00|13680.9|13665.9|13692.9|13667.9|13692.9|13667.9|13680.9|13665.9|2
1652145610000|2022-05-10 01:20:10|13692.7|13667.7|13693.1|13668.1|13693.1|13668.1|13692.7|13667.7|1
1652145630000|2022-05-10 01:20:30|13693.2|13668.2|13682|13667|13693.2|13668.2|13681.5|13666.5|1
1652145640000|2022-05-10 01:20:40|13681.5|13666.5|13681.5|13666.5|13681.5|13666.5|13681.5|13666.5|0
1652145650000|2022-05-10 01:20:50|13680.1|13665.1|13679.5|13664.5|13680.1|13665.1|13679.5|13664.5|22
1652145660000|2022-05-10 01:21:00|||||||||5
1652145670000|2022-05-10 01:21:10|13677.7|13662.7|13675.4|13660.4|13677.7|13662.7|13675.4|13660.4|3
1652145680000|2022-05-10 01:21:20|13675.9|13660.9|13674.9|13659.9|13676.4|13661.4|13674.9|13659.9|4
1652145690000|2022-05-10 01:21:30|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|1
1652145700000|2022-05-10 01:21:40|13672|13657|13671.9|13656.9|13672|13657|13671.4|13656.4|2
1652145710000|2022-05-10 01:21:50|||||||||11
1652145720000|2022-05-10 01:22:00|13672.8|13657.8|13672.8|13657.8|13672.8|13657.8|13672.8|13657.8|6
1652145750000|2022-05-10 01:22:30|||||||||2
1652145770000|2022-05-10 01:22:50|13671.8|13656.8|13671.8|13656.8|13671.8|13656.8|13671.8|13656.8|1
1652145810000|2022-05-10 01:23:30|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|13671.6|13656.6|0
1652145820000|2022-05-10 01:23:40|13669.4|13654.4|13668.4|13653.4|13669.4|13654.4|13668.4|13653.4|0
1652145830000|2022-05-10 01:23:50|13669|13654|13670.4|13655.4|13670.4|13655.4|13669|13654|2
1652145840000|2022-05-10 01:24:00|||||||||4
1652145890000|2022-05-10 01:24:50|13670.2|13655.2|13669.9|13654.9|13670.2|13655.2|13669.9|13654.9|1
1652145900000|2022-05-10 01:25:00|||||||||7
1652145910000|2022-05-10 01:25:10|13670.4|13655.4|13670.4|13655.4|13670.4|13655.4|13670.4|13655.4|30
1652145930000|2022-05-10 01:25:30|13670.3|13655.3|13672.8|13657.8|13672.8|13657.8|13670.3|13655.3|2
1652145950000|2022-05-10 01:25:50|13672|13657|13672|13657|13672|13657|13672|13657|1
1652145960000|2022-05-10 01:26:00|13673.8|13658.8|13674.5|13659.5|13674.5|13659.5|13673.5|13658.5|0
1652145970000|2022-05-10 01:26:10|13674.4|13659.4|13674.7|13659.7|13674.7|13659.7|13674.4|13659.4|1
1652145980000|2022-05-10 01:26:20|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|0
1652146010000|2022-05-10 01:26:50|13675.1|13660.1|13679.7|13654.7|13679.7|13660.1|13675.1|13654.7|1
1652146020000|2022-05-10 01:27:00|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|0
1652146050000|2022-05-10 01:27:30|||||||||1
1652146060000|2022-05-10 01:27:40|13675|13660|13675|13660|13675|13660|13675|13660|0
1652146070000|2022-05-10 01:27:50|13674.9|13659.9|13679.5|13654.5|13679.5|13659.9|13674.9|13654.5|1
1652146080000|2022-05-10 01:28:00|13679.7|13654.7|13675.4|13660.4|13680.7|13660.4|13675.4|13654.7|1
1652146090000|2022-05-10 01:28:10|13688.8|13651.3|13681.8|13656.8|13688.8|13656.8|13681.8|13651.3|0
1652146120000|2022-05-10 01:28:40|13673.6|13658.6|13671.7|13656.7|13673.6|13658.6|13671.7|13656.7|0
1652146150000|2022-05-10 01:29:10|13671.3|13656.3|13672|13657|13672|13657|13671.3|13656.3|0
1652146200000|2022-05-10 01:30:00|13670.5|13655.5|13671.6|13656.6|13671.6|13656.6|13668.9|13653.9|2
1652146240000|2022-05-10 01:30:40|13671.4|13656.4|13673.7|13658.7|13673.7|13658.7|13671.4|13656.4|2
1652146270000|2022-05-10 01:31:10|13671.2|13656.2|13670.7|13655.7|13671.2|13656.2|13670.7|13655.7|0
1652146320000|2022-05-10 01:32:00|13672.1|13657.1|13673.7|13658.7|13673.7|13658.7|13672.1|13657.1|1
1652146350000|2022-05-10 01:32:30|13670.7|13655.7|13672.8|13657.8|13679.9|13657.8|13670.7|13654.9|1
1652146360000|2022-05-10 01:32:40|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|0
1652146380000|2022-05-10 01:33:00|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|0
1652146410000|2022-05-10 01:33:30|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|0
1652146420000|2022-05-10 01:33:40|13672.6|13657.6|13669.3|13654.3|13672.6|13657.6|13669.3|13654.3|0
1652146440000|2022-05-10 01:34:00|13669.2|13654.2|13672.8|13657.8|13672.8|13657.8|13669.2|13654.2|8
1652146480000|2022-05-10 01:34:40|13672.6|13657.6|13672.6|13657.6|13672.6|13657.6|13672.6|13657.6|0
1652146500000|2022-05-10 01:35:00|13670.1|13655.1|13669.1|13654.1|13670.1|13655.1|13669.1|13654.1|0
1652146510000|2022-05-10 01:35:10|13669.3|13654.3|13672.4|13657.4|13672.4|13657.4|13669.3|13654.3|1
1652146540000|2022-05-10 01:35:40|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|0
1652146570000|2022-05-10 01:36:10|13669.6|13654.6|13669.1|13654.1|13669.6|13654.6|13669.1|13654.1|0
1652146590000|2022-05-10 01:36:30|13671|13656|13671|13656|13671|13656|13671|13656|1
1652146600000|2022-05-10 01:36:40|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|13673.1|13658.1|0
1652146610000|2022-05-10 01:36:50|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|0
1652146630000|2022-05-10 01:37:10|13679.5|13654.5|13679.5|13654.5|13679.5|13654.5|13679.5|13654.5|0
1652146640000|2022-05-10 01:37:20|13672|13657|13672|13657|13672|13657|13672|13657|0
1652146650000|2022-05-10 01:37:30|13670.8|13655.8|13669.2|13654.2|13670.8|13655.8|13669.2|13654.2|0
1652146660000|2022-05-10 01:37:40|13669.1|13654.1|13668.6|13653.6|13669.1|13654.1|13668.6|13653.6|0
1652146670000|2022-05-10 01:37:50|13670|13655|13670.8|13655.8|13670.8|13655.8|13670|13655|1
1652146680000|2022-05-10 01:38:00|13669.7|13654.7|13669.7|13654.7|13669.7|13654.7|13669.7|13654.7|1
1652146710000|2022-05-10 01:38:30|13671.1|13656.1|13669.4|13654.4|13672.9|13657.9|13669.4|13654.4|0
1652146720000|2022-05-10 01:38:40|||||||||1
1652146740000|2022-05-10 01:39:00|13669.3|13654.3|13668.3|13653.3|13669.3|13654.3|13668.3|13653.3|0
1652146750000|2022-05-10 01:39:10|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|0
1652146800000|2022-05-10 01:40:00|13666.3|13651.3|13667.2|13652.2|13667.2|13652.2|13665.8|13650.8|1
1652146810000|2022-05-10 01:40:10|13667.8|13652.8|13668.2|13653.2|13668.2|13653.2|13667.8|13652.8|1
1652146830000|2022-05-10 01:40:30|13668.3|13653.3|13668.3|13653.3|13668.3|13653.3|13668.3|13653.3|0
1652146850000|2022-05-10 01:40:50|13669|13654|13668.3|13653.3|13669|13654|13668.3|13653.3|4
1652146860000|2022-05-10 01:41:00|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|13667.8|13652.8|0
1652146870000|2022-05-10 01:41:10|13666.8|13651.8|13666.4|13651.4|13666.8|13651.8|13666.4|13651.4|0
1652146890000|2022-05-10 01:41:30|13666.3|13651.3|13664.4|13649.4|13666.3|13651.3|13663.7|13648.7|3
1652146900000|2022-05-10 01:41:40|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|0
1652146910000|2022-05-10 01:41:50|13662|13647|13662.7|13647.7|13662.7|13647.7|13662|13647|2
1652146920000|2022-05-10 01:42:00|13663.1|13648.1|13663.1|13648.1|13664.2|13649.2|13663.1|13648.1|4
1652146950000|2022-05-10 01:42:30|||||||||1
1652146960000|2022-05-10 01:42:40|13662.7|13647.7|13662.7|13647.7|13662.7|13647.7|13661|13646|3
1652146970000|2022-05-10 01:42:50|13662|13647|13661.9|13646.9|13662.7|13647.7|13661.9|13646.9|0
1652146980000|2022-05-10 01:43:00|13660.8|13645.8|13661.2|13646.2|13661.2|13646.2|13660.8|13645.8|0
1652146990000|2022-05-10 01:43:10|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|0
1652147010000|2022-05-10 01:43:30|13658.2|13643.2|13658.2|13643.2|13658.2|13643.2|13658.2|13643.2|0
1652147020000|2022-05-10 01:43:40|13657.5|13642.5|13657.1|13642.1|13657.5|13642.5|13657.1|13642.1|0
1652147040000|2022-05-10 01:44:00|13656.8|13641.8|13653.4|13638.4|13656.8|13641.8|13652.2|13637.2|15
1652147060000|2022-05-10 01:44:20|13663.7|13638.7|13663.7|13638.7|13663.7|13638.7|13663.7|13638.7|1
1652147070000|2022-05-10 01:44:30|13663.8|13638.8|13659.2|13644.2|13663.8|13644.2|13659.2|13638.8|0
1652147100000|2022-05-10 01:45:00|||||||||1
1652147110000|2022-05-10 01:45:10|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|0
1652147250000|2022-05-10 01:47:30|13656.7|13641.7|13659.5|13644.5|13659.5|13644.5|13656.7|13641.7|1
1652147310000|2022-05-10 01:48:30|13661.9|13646.9|13662.1|13647.1|13662.1|13647.1|13661.9|13646.9|1
1652147320000|2022-05-10 01:48:40|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|13659.5|13644.5|2
1652147350000|2022-05-10 01:49:10|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|0
1652147400000|2022-05-10 01:50:00|13657.7|13642.7|13657.3|13642.3|13657.7|13642.7|13657.3|13642.3|0
1652147410000|2022-05-10 01:50:10|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|13659.4|13644.4|1
1652147430000|2022-05-10 01:50:30|13659.8|13644.8|13659.4|13644.4|13659.8|13644.8|13659.4|13644.4|0
1652147440000|2022-05-10 01:50:40|13659.3|13644.3|13659.1|13644.1|13659.3|13644.3|13658.9|13643.9|1
1652147490000|2022-05-10 01:51:30|13659|13644|13658.5|13643.5|13659|13644|13658.5|13643.5|4
1652147500000|2022-05-10 01:51:40|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|13658.7|13643.7|0
1652147550000|2022-05-10 01:52:30|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|1
1652147680000|2022-05-10 01:54:40|13659|13644|13659|13644|13659|13644|13659|13644|0
1652147700000|2022-05-10 01:55:00|13659.3|13644.3|13660.4|13645.4|13660.4|13645.4|13659.3|13644.3|1
1652147710000|2022-05-10 01:55:10|13660.9|13645.9|13660.9|13645.9|13660.9|13645.9|13660.9|13645.9|0
1652147720000|2022-05-10 01:55:20|13661.1|13646.1|13660.7|13645.7|13661.1|13646.1|13660.7|13645.7|0
1652147730000|2022-05-10 01:55:30|13661.1|13646.1|13661.1|13646.1|13661.1|13646.1|13661.1|13646.1|0
1652147740000|2022-05-10 01:55:40|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|13658.6|13643.6|1
1652147770000|2022-05-10 01:56:10|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|13658.9|13643.9|0
1652147780000|2022-05-10 01:56:20|13680.5|13643|13680.5|13643|13680.5|13643|13680.5|13643|25
1652147790000|2022-05-10 01:56:30|13677.5|13640|13677.5|13640|13677.5|13640|13677.5|13640|0
1652147800000|2022-05-10 01:56:40|13679.6|13642.1|13679.6|13642.1|13679.6|13642.1|13679.6|13642.1|0
1652147810000|2022-05-10 01:56:50|13679.3|13641.8|13681.6|13644.1|13681.6|13644.1|13679.1|13641.6|1
1652147830000|2022-05-10 01:57:10|13684.8|13659.8|13684.6|13659.6|13687.9|13665.3|13680.3|13646.7|0
1652147840000|2022-05-10 01:57:20|13685.2|13647.7|13684.1|13659.1|13685.2|13659.1|13684.1|13647.7|0
1652147850000|2022-05-10 01:57:30|13685.1|13647.6|13688.9|13651.4|13688.9|13651.6|13666.6|13645.3|1
1652147890000|2022-05-10 01:58:10|13688.8|13651.3|13688.8|13651.3|13688.8|13651.3|13688.8|13651.3|0
1652148000000|2022-05-10 02:00:00|13669.2|13654.2|13684.4|13646.9|13684.4|13654.2|13665.4|13646.9|1
1652148130000|2022-05-10 02:02:10|13683.7|13646.2|13683.7|13646.2|13683.7|13646.2|13683.7|13646.2|1
1652148150000|2022-05-10 02:02:30|13683.6|13646.1|13685.4|13647.9|13685.4|13650.6|13665.3|13646.1|1
1652148160000|2022-05-10 02:02:40|13685.3|13647.8|13685.3|13647.8|13685.3|13647.8|13685.3|13647.8|0
1652148180000|2022-05-10 02:03:00|13685.8|13648.3|13685.8|13648.3|13685.8|13648.3|13685.8|13648.3|0
1652148270000|2022-05-10 02:04:30|13686.7|13649.2|13686.7|13649.2|13686.7|13649.2|13686.7|13649.2|0
1652148280000|2022-05-10 02:04:40|13687.3|13649.8|13687.3|13649.8|13687.3|13649.8|13687.3|13649.8|0
1652148300000|2022-05-10 02:05:00|||||||||1
1652148340000|2022-05-10 02:05:40|13687.2|13649.7|13687.2|13649.7|13687.2|13649.7|13687.2|13649.7|0
1652148380000|2022-05-10 02:06:20|13687.9|13650.4|13687.9|13650.4|13687.9|13650.4|13687.9|13650.4|0
1652148400000|2022-05-10 02:06:40|13685.2|13660.2|13685.2|13660.2|13685.2|13660.2|13685.2|13660.2|0
1652148410000|2022-05-10 02:06:50|13685.5|13660.5|13685.2|13660.2|13685.6|13660.6|13685.2|13660.2|0
1652148430000|2022-05-10 02:07:10|13688.3|13650.8|13688.3|13650.8|13688.3|13650.8|13688.3|13650.8|0
1652148440000|2022-05-10 02:07:20|13687|13662|13687|13662|13687|13662|13687|13662|0
1652148450000|2022-05-10 02:07:30|13677.4|13662.4|13687.2|13662.2|13687.2|13662.6|13677.3|13662.2|2
1652148460000|2022-05-10 02:07:40|13687.6|13662.6|13687.6|13662.6|13687.6|13662.6|13687.6|13662.6|0
1652148490000|2022-05-10 02:08:10|13686|13661|13686|13661|13686|13661|13686|13661|0
1652148570000|2022-05-10 02:09:30|13685.9|13660.9|13685.9|13660.9|13685.9|13660.9|13685.9|13660.9|0
1652148600000|2022-05-10 02:10:00|13677|13662|13686.3|13661.3|13686.3|13662|13677|13661.3|1
1652148640000|2022-05-10 02:10:40|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|0
1652148650000|2022-05-10 02:10:50|13686.8|13661.8|13686.8|13661.8|13686.8|13661.8|13686.8|13661.8|2
1652148670000|2022-05-10 02:11:10|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|13685.3|13670.3|0
1652148690000|2022-05-10 02:11:30|13693.5|13668.5|13694.2|13669.2|13694.2|13669.2|13693.5|13668.5|1
1652148700000|2022-05-10 02:11:40|13693.9|13668.9|13694.2|13669.2|13694.2|13669.2|13693.9|13668.9|0
1652148720000|2022-05-10 02:12:00|13693.8|13668.8|13693.8|13668.8|13693.8|13668.8|13693.8|13668.8|0
1652148750000|2022-05-10 02:12:30|13686.7|13671.7|13693.8|13668.8|13693.8|13673.1|13685.7|13668.8|1
1652148840000|2022-05-10 02:14:00|13694.2|13669.2|13694.2|13669.2|13694.2|13669.2|13694.2|13669.2|0
1652148870000|2022-05-10 02:14:30|13694.1|13669.1|13694.1|13669.1|13694.1|13669.1|13694.1|13669.1|0
1652148890000|2022-05-10 02:14:50|13693.8|13668.8|13689.1|13674.1|13694.1|13674.1|13689.1|13668.8|1
1652148900000|2022-05-10 02:15:00|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|13689.5|13674.5|1
1652148930000|2022-05-10 02:15:30|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|0
1652149050000|2022-05-10 02:17:30|13689.4|13674.4|13689.8|13674.8|13689.8|13674.8|13689.4|13674.4|1
1652149110000|2022-05-10 02:18:30|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|0
1652149200000|2022-05-10 02:20:00|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|1
1652149230000|2022-05-10 02:20:30|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|0
1652149260000|2022-05-10 02:21:00|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|0
1652149350000|2022-05-10 02:22:30|13686.6|13671.6|13692|13677|13692|13677|13686.6|13671.6|1
1652149390000|2022-05-10 02:23:10|13693.8|13678.8|13700.2|13675.2|13700.2|13678.8|13693.8|13675.2|1
1652149400000|2022-05-10 02:23:20|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|4
1652149420000|2022-05-10 02:23:40|13713.9|13676.4|13713.9|13676.4|13713.9|13676.4|13713.9|13676.4|0
1652149440000|2022-05-10 02:24:00|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|0
1652149470000|2022-05-10 02:24:30|13718.3|13680.8|13718.7|13681.2|13719|13681.5|13718.3|13680.8|1
1652149480000|2022-05-10 02:24:40|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|13718.2|13680.7|0
1652149500000|2022-05-10 02:25:00|13708.6|13683.6|13702.2|13687.2|13708.6|13687.5|13702.2|13683.6|0
1652149530000|2022-05-10 02:25:30|13702.1|13687.1|13702.1|13687.1|13702.1|13687.1|13702.1|13687.1|0
1652149540000|2022-05-10 02:25:40|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|0
1652149580000|2022-05-10 02:26:20|13701|13686|13702.1|13687.1|13702.1|13687.1|13701|13686|0
1652149590000|2022-05-10 02:26:30|13701.8|13686.8|13702.1|13687.1|13702.1|13687.1|13701.8|13686.8|0
1652149600000|2022-05-10 02:26:40|13701.8|13686.8|13702.1|13687.1|13702.1|13687.1|13701.8|13686.8|0
1652149610000|2022-05-10 02:26:50|13701.8|13686.8|13717.4|13679.9|13717.4|13686.8|13701.8|13679.9|1
1652149650000|2022-05-10 02:27:30|13701.7|13686.7|13703.1|13688.1|13703.1|13688.1|13699.9|13684.9|1
1652149660000|2022-05-10 02:27:40|13702.9|13687.9|13710.1|13685.1|13710.1|13687.9|13702.9|13685.1|0
1652149670000|2022-05-10 02:27:50|13717.7|13680.2|13717.7|13680.2|13717.7|13680.2|13717.7|13680.2|0
1652149790000|2022-05-10 02:29:50|13718.4|13680.9|13719.6|13682.1|13719.6|13682.1|13718.4|13680.9|0
1652149840000|2022-05-10 02:30:40|13719.5|13682|13719.5|13682|13719.5|13682|13719.5|13682|0
1652149890000|2022-05-10 02:31:30|13713.2|13698.2|13713.6|13698.6|13713.6|13698.6|13713.2|13698.2|0
1652149900000|2022-05-10 02:31:40|13713.9|13698.9|13714.1|13699.1|13714.1|13699.1|13713.9|13698.9|1
1652149920000|2022-05-10 02:32:00|13713.7|13698.7|13713.7|13698.7|13713.7|13698.7|13713.7|13698.7|1
1652149930000|2022-05-10 02:32:10|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|13714.1|13699.1|1
1652149940000|2022-05-10 02:32:20|13714.4|13699.4|13714.1|13699.1|13714.4|13699.4|13714.1|13699.1|3
1652149950000|2022-05-10 02:32:30|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|0
1652150040000|2022-05-10 02:34:00|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|0
1652150080000|2022-05-10 02:34:40|13722.2|13697.2|13722.9|13697.9|13722.9|13697.9|13722.2|13697.2|2
1652150230000|2022-05-10 02:37:10|13722.8|13697.8|13722.8|13697.8|13722.8|13697.8|13722.8|13697.8|0
1652150340000|2022-05-10 02:39:00|13757.6|13720.1|13757.6|13720.1|13757.6|13720.1|13757.6|13720.1|9
1652150350000|2022-05-10 02:39:10|13757.7|13720.2|13757.7|13720.2|13757.7|13720.2|13757.7|13720.2|0
1652150370000|2022-05-10 02:39:30|13758.1|13720.6|13758.1|13720.6|13758.1|13720.6|13758.1|13720.6|0
1652150430000|2022-05-10 02:40:30|13758|13720.5|13758|13720.5|13758|13720.5|13758|13720.5|0
1652150490000|2022-05-10 02:41:30|13763|13725.5|13763|13725.5|13763|13725.5|13763|13725.5|0
1652150630000|2022-05-10 02:43:50|||||||||3
1652150660000|2022-05-10 02:44:20|13762.6|13725.1|13763.3|13725.8|13763.3|13725.8|13762.5|13725|0
1652150680000|2022-05-10 02:44:40|13763.2|13725.7|13760.1|13722.6|13763.2|13725.7|13760.1|13722.6|2
1652150890000|2022-05-10 02:48:10|13760|13722.5|13760|13722.5|13760|13722.5|13760|13722.5|0
1652150920000|2022-05-10 02:48:40|13785.5|13748|13785.5|13748|13785.5|13748|13785.5|13748|23
1652150930000|2022-05-10 02:48:50|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|0
1652150940000|2022-05-10 02:49:00|13782.3|13744.8|13779.1|13741.6|13782.3|13744.8|13779.1|13741.6|0
1652150950000|2022-05-10 02:49:10|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|0
1652150970000|2022-05-10 02:49:30|13772|13734.5|13772|13734.5|13772|13734.5|13772|13734.5|0
1652151040000|2022-05-10 02:50:40|13774.2|13736.7|13774.2|13736.7|13774.2|13736.7|13774.2|13736.7|0
1652151220000|2022-05-10 02:53:40|13774.1|13736.6|13774.1|13736.6|13774.1|13736.6|13774.1|13736.6|0
1652151380000|2022-05-10 02:56:20|13780.5|13743|13780.5|13743|13780.5|13743|13780.5|13743|1
1652151390000|2022-05-10 02:56:30|13780.4|13742.9|13780.4|13742.9|13780.4|13742.9|13780.4|13742.9|0
1652151450000|2022-05-10 02:57:30|13788.6|13751.1|13788.6|13751.1|13788.6|13751.1|13788.6|13751.1|0
1652151460000|2022-05-10 02:57:40|13797|13759.5|13798.4|13760.9|13798.4|13760.9|13797|13759.5|0
1652151480000|2022-05-10 02:58:00|13798.3|13760.8|13798.3|13760.8|13798.3|13760.8|13798.3|13760.8|0
1652151530000|2022-05-10 02:58:50|13788.5|13751|13788.5|13751|13788.5|13751|13788.5|13751|3
1652151550000|2022-05-10 02:59:10|||||||||4
1652151580000|2022-05-10 02:59:40|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|0
1652151640000|2022-05-10 03:00:40|13787.6|13750.1|13787.6|13750.1|13787.6|13750.1|13787.6|13750.1|0
1652151690000|2022-05-10 03:01:30|13794.6|13757.1|13794.6|13757.1|13794.6|13757.1|13794.6|13757.1|0
1652151700000|2022-05-10 03:01:40|13798.5|13773.5|13803.1|13778.1|13807.6|13784.5|13798.2|13770.1|9
1652151710000|2022-05-10 03:01:50|13800.2|13785.2|13801.4|13786.4|13801.4|13786.4|13800|13785|2
1652151720000|2022-05-10 03:02:00|13798.9|13783.9|13791.4|13753.9|13798.9|13783.9|13791.4|13753.9|9
1652151800000|2022-05-10 03:03:20|||||||||1
1652151960000|2022-05-10 03:06:00|13784.6|13747.1|13783.6|13746.1|13784.6|13747.1|13783.6|13746.1|0
1652152000000|2022-05-10 03:06:40|13778.3|13740.8|13778.3|13740.8|13778.3|13740.8|13778.3|13740.8|0
1652152210000|2022-05-10 03:10:10|13778.2|13740.7|13778.2|13740.7|13778.2|13740.7|13778.2|13740.7|0
1652152330000|2022-05-10 03:12:10|13783.9|13746.4|13783.9|13746.4|13783.9|13746.4|13783.9|13746.4|0
1652152350000|2022-05-10 03:12:30|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|0
1652152490000|2022-05-10 03:14:50|13765|13750|13765|13750|13765|13750|13765|13750|0
1652152640000|2022-05-10 03:17:20|||||||||1
1652152650000|2022-05-10 03:17:30|13764.7|13749.7|13764.7|13749.7|13764.7|13749.7|13764.7|13749.7|1
1652152660000|2022-05-10 03:17:40|13764.3|13749.3|13760.5|13745.5|13764.3|13749.3|13760.5|13745.5|6
1652152670000|2022-05-10 03:17:50|13760|13745|13758.9|13733.9|13760|13745|13758.9|13733.9|1
1652152680000|2022-05-10 03:18:00|13763|13725.5|13763|13725.5|13763|13725.5|13763|13725.5|1
1652152700000|2022-05-10 03:18:20|13757|13719.5|13757|13719.5|13757|13719.5|13757|13719.5|1
1652152740000|2022-05-10 03:19:00|13739.3|13714.3|13739.3|13714.3|13739.3|13714.3|13739.3|13714.3|0
1652152760000|2022-05-10 03:19:20|13739.1|13714.1|13738.8|13713.8|13739.3|13714.3|13738.8|13713.8|1
1652152780000|2022-05-10 03:19:40|13756.2|13718.7|13756.5|13719|13756.5|13719|13756.2|13718.7|0
1652152790000|2022-05-10 03:19:50|13757|13719.5|13757|13719.5|13757|13719.5|13757|13719.5|0
1652152810000|2022-05-10 03:20:10|13751|13713.5|13751|13713.5|13751|13713.5|13751|13713.5|0
1652152820000|2022-05-10 03:20:20|13748|13710.5|13748|13710.5|13748|13710.5|13748|13710.5|0
1652152890000|2022-05-10 03:21:30|13756.5|13719|13756.5|13719|13756.5|13719|13756.5|13719|0
1652152900000|2022-05-10 03:21:40|13759.6|13722.1|13759.6|13722.1|13759.6|13722.1|13759.6|13722.1|0
1652152920000|2022-05-10 03:22:00|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|0
1652153010000|2022-05-10 03:23:30|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|13744.8|13719.8|0
1652153040000|2022-05-10 03:24:00|13744.5|13719.5|13744.8|13719.8|13744.8|13719.8|13744.5|13719.5|1
1652153100000|2022-05-10 03:25:00|13745|13720|13745|13720|13745|13720|13745|13720|0
1652153130000|2022-05-10 03:25:30|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|13744.9|13719.9|0
1652153210000|2022-05-10 03:26:50|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|0
1652153230000|2022-05-10 03:27:10|13744.4|13719.4|13744.4|13719.4|13744.4|13719.4|13744.4|13719.4|0
1652153300000|2022-05-10 03:28:20|13756.2|13718.7|13756.2|13718.7|13756.2|13718.7|13756.2|13718.7|0
1652153330000|2022-05-10 03:28:50|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1652153340000|2022-05-10 03:29:00|13737.9|13722.9|13737.9|13722.9|13737.9|13722.9|13737.9|13722.9|0
1652153390000|2022-05-10 03:29:50|13737.3|13722.3|13737.1|13722.1|13737.8|13722.8|13737.1|13722.1|1
1652153400000|2022-05-10 03:30:00|13737|13722|13737.8|13722.8|13737.8|13722.8|13737|13722|0
1652153530000|2022-05-10 03:32:10|13756.1|13718.6|13749|13711.5|13756.1|13718.6|13749|13711.5|1
1652153550000|2022-05-10 03:32:30|13756.1|13718.6|13756.1|13718.6|13756.1|13718.6|13756.1|13718.6|0
1652153770000|2022-05-10 03:36:10|13756|13718.5|13756|13718.5|13756|13718.5|13756|13718.5|0
1652153840000|2022-05-10 03:37:20|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|0
1652153890000|2022-05-10 03:38:10|13735.6|13720.6|13756.4|13718.9|13756.4|13720.6|13735.6|13718.9|2
1652153920000|2022-05-10 03:38:40|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|13756.3|13718.8|0
1652154050000|2022-05-10 03:40:50|13759.1|13721.6|13759.1|13721.6|13759.1|13721.6|13759.1|13721.6|1
1652154100000|2022-05-10 03:41:40|13760.9|13723.4|13760.9|13723.4|13760.9|13723.4|13760.9|13723.4|0
1652154110000|2022-05-10 03:41:50|13760.5|13723|13760.5|13723|13760.5|13723|13760.5|13723|0
1652154160000|2022-05-10 03:42:40|13761.9|13724.4|13761.9|13724.4|13761.9|13724.4|13761.9|13724.4|0
1652154310000|2022-05-10 03:45:10|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|13761.8|13724.3|0
1652154580000|2022-05-10 03:49:40|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|13761.7|13724.2|0
1652154730000|2022-05-10 03:52:10|13772.2|13734.7|13772.2|13734.7|13772.2|13734.7|13772.2|13734.7|1
1652154760000|2022-05-10 03:52:40|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|13772.1|13734.6|0
1652154840000|2022-05-10 03:54:00|13773.3|13735.8|13773.3|13735.8|13773.3|13735.8|13773.3|13735.8|0
1652154860000|2022-05-10 03:54:20|13773.6|13736.1|13773.6|13736.1|13773.6|13736.1|13773.6|13736.1|1
1652155100000|2022-05-10 03:58:20|13774.3|13736.8|13774.3|13736.8|13774.3|13736.8|13774.3|13736.8|0
1652155120000|2022-05-10 03:58:40|13774.2|13736.7|13775.2|13737.7|13775.2|13737.7|13774.2|13736.7|0
1652155180000|2022-05-10 03:59:40|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|0
1652155290000|2022-05-10 04:01:30|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|0
1652155350000|2022-05-10 04:02:30|13776|13738.5|13776|13738.5|13776|13738.5|13776|13738.5|0
1652155360000|2022-05-10 04:02:40|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|13775.9|13738.4|0
1652155380000|2022-05-10 04:03:00|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|0
1652155410000|2022-05-10 04:03:30|13776.3|13738.8|13776.3|13738.8|13776.3|13738.8|13776.3|13738.8|0
1652155680000|2022-05-10 04:08:00|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|13776.2|13738.7|0
1652155710000|2022-05-10 04:08:30|13779.1|13741.6|13780.2|13742.7|13780.2|13742.7|13779.1|13741.6|0
1652155730000|2022-05-10 04:08:50|13783.5|13768.5|13783.8|13746.3|13783.8|13768.5|13783.5|13746.3|4
1652155750000|2022-05-10 04:09:10|13786.6|13749.1|13786.6|13749.1|13786.6|13749.1|13786.6|13749.1|0
1652155800000|2022-05-10 04:10:00|13786.5|13749|13786.5|13749|13786.5|13749|13786.5|13749|0
1652156040000|2022-05-10 04:14:00|13790|13752.5|13790|13752.5|13790|13752.5|13790|13752.5|5
1652156050000|2022-05-10 04:14:10|13790.3|13752.8|13790.3|13752.8|13790.3|13752.8|13790.3|13752.8|1
1652156120000|2022-05-10 04:15:20|13791|13753.5|13791|13753.5|13791|13753.5|13791|13753.5|0
1652156130000|2022-05-10 04:15:30|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|0
1652156140000|2022-05-10 04:15:40|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|0
1652156160000|2022-05-10 04:16:00|13793.1|13755.6|13793.1|13755.6|13793.1|13755.6|13793.1|13755.6|0
1652156370000|2022-05-10 04:19:30|13793|13755.5|13793|13755.5|13793|13755.5|13793|13755.5|0
1652156390000|2022-05-10 04:19:50|13792.3|13754.8|13792|13754.5|13792.3|13754.8|13792|13754.5|0
1652156470000|2022-05-10 04:21:10|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|13791.9|13754.4|0
1652156730000|2022-05-10 04:25:30|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|13791.8|13754.3|0
1652157000000|2022-05-10 04:30:00|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|13791.7|13754.2|0
1652157270000|2022-05-10 04:34:30|13791.6|13754.1|13791.6|13754.1|13791.6|13754.1|13791.6|13754.1|0
1652157540000|2022-05-10 04:39:00|13791.5|13754|13791.5|13754|13791.5|13754|13791.5|13754|0
1652157580000|2022-05-10 04:39:40|||||||||2
1652157610000|2022-05-10 04:40:10|13792.6|13755.1|13794.3|13756.8|13794.3|13756.8|13792.6|13755.1|0
1652157730000|2022-05-10 04:42:10|13792.5|13755|13792.5|13755|13792.5|13755|13792.5|13755|3
1652157790000|2022-05-10 04:43:10|||||||||1
1652157960000|2022-05-10 04:46:00|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|0
1652158230000|2022-05-10 04:50:30|13792.3|13754.8|13792.3|13754.8|13792.3|13754.8|13792.3|13754.8|0
1652158480000|2022-05-10 04:54:40|13792.2|13754.7|13792.2|13754.7|13792.2|13754.7|13792.2|13754.7|0
1652158750000|2022-05-10 04:59:10|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|0
1652159020000|2022-05-10 05:03:40|13792|13754.5|13792|13754.5|13792|13754.5|13792|13754.5|0
1652159100000|2022-05-10 05:05:00|13795.1|13757.6|13795.1|13757.6|13795.1|13757.6|13795.1|13757.6|0
1652159170000|2022-05-10 05:06:10|13795|13757.5|13795|13757.5|13795|13757.5|13795|13757.5|0
1652159420000|2022-05-10 05:10:20|13791.9|13766.9|13791.9|13766.9|13791.9|13766.9|13791.9|13766.9|0
1652159430000|2022-05-10 05:10:30|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|13791.8|13766.8|0
1652159700000|2022-05-10 05:15:00|13791.7|13766.7|13792.5|13767.5|13792.5|13767.5|13791.7|13766.7|0
1652159710000|2022-05-10 05:15:10|13792.4|13767.4|13792.4|13767.4|13792.4|13767.4|13792.4|13767.4|0
1652159770000|2022-05-10 05:16:10|13793.1|13768.1|13793.1|13768.1|13793.1|13768.1|13793.1|13768.1|0
1652159800000|2022-05-10 05:16:40|13794.8|13769.8|13794.8|13769.8|13794.8|13769.8|13794.8|13769.8|0
1652159820000|2022-05-10 05:17:00|13795.5|13770.5|13793.2|13778.2|13795.8|13778.2|13791.5|13770.5|0
1652159830000|2022-05-10 05:17:10|13793.5|13778.5|13794.2|13779.2|13794.2|13779.2|13793.5|13778.5|0
1652159840000|2022-05-10 05:17:20|13794.5|13779.5|13795.8|13780.8|13795.8|13780.8|13794.5|13779.5|1
1652159850000|2022-05-10 05:17:30|13796.1|13781.1|13794.5|13779.5|13797.8|13782.8|13794.5|13779.5|7
1652159860000|2022-05-10 05:17:40|13795.6|13780.6|13795.9|13780.9|13795.9|13780.9|13795.6|13780.6|0
1652159870000|2022-05-10 05:17:50|13795.6|13780.6|13795.1|13780.1|13796.1|13781.1|13793.5|13778.5|2
1652159880000|2022-05-10 05:18:00|||||||||1
1652159890000|2022-05-10 05:18:10|13792.5|13777.5|13796.6|13781.6|13796.6|13781.6|13792.5|13777.5|1
1652159910000|2022-05-10 05:18:30|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|1
1652159920000|2022-05-10 05:18:40|13796.9|13781.9|13796.5|13781.5|13796.9|13781.9|13796.5|13781.5|2
1652159930000|2022-05-10 05:18:50|13793.6|13778.6|13796.2|13781.2|13796.2|13781.2|13793.6|13778.6|0
1652159950000|2022-05-10 05:19:10|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|0
1652159960000|2022-05-10 05:19:20|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|1
1652159980000|2022-05-10 05:19:40|13796.2|13781.2|13798.8|13773.8|13798.8|13781.7|13796.2|13773.8|2
1652159990000|2022-05-10 05:19:50|13795.2|13780.2|13795.2|13780.2|13795.6|13780.6|13792.7|13777.7|1
1652160000000|2022-05-10 05:20:00|13794.1|13779.1|13793.2|13778.2|13794.1|13779.1|13788.7|13773.7|2
1652160010000|2022-05-10 05:20:10|13794.6|13779.6|13788.2|13773.2|13795.2|13780.2|13788.2|13773.2|1
1652160020000|2022-05-10 05:20:20|13793.1|13778.1|13795.2|13780.2|13795.2|13780.2|13790.5|13775.5|2
1652160030000|2022-05-10 05:20:30|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1652160040000|2022-05-10 05:20:40|13787.3|13772.3|13790.5|13775.5|13790.5|13775.5|13787.3|13772.3|3
1652160050000|2022-05-10 05:20:50|13789|13774|13784.7|13747.2|13789|13774|13779.5|13747.2|3
1652160060000|2022-05-10 05:21:00|13785.6|13748.1|13785.6|13748.1|13785.6|13748.1|13785.6|13748.1|0
1652160070000|2022-05-10 05:21:10|13785.4|13747.9|13784.7|13747.2|13785.4|13747.9|13784.7|13747.2|0
1652160080000|2022-05-10 05:21:20|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|13784.4|13746.9|0
1652160090000|2022-05-10 05:21:30|13784|13746.5|13784|13746.5|13784|13746.5|13784|13746.5|0
1652160110000|2022-05-10 05:21:50|13782.5|13745|13782.5|13745|13782.5|13745|13782.5|13745|0
1652160120000|2022-05-10 05:22:00|13781|13743.5|13781|13743.5|13781|13743.5|13781|13743.5|0
1652160130000|2022-05-10 05:22:10|13780.3|13742.8|13777.8|13740.3|13780.3|13742.8|13777.8|13740.3|0
1652160140000|2022-05-10 05:22:20|13777.3|13739.8|13777.3|13739.8|13777.3|13739.8|13777.3|13739.8|0
1652160150000|2022-05-10 05:22:30|13770|13745|13768.3|13743.3|13770|13745|13768.3|13743.3|0
1652160160000|2022-05-10 05:22:40|13767.8|13742.8|13762.3|13747.3|13767.8|13747.3|13762.3|13742.8|0
1652160170000|2022-05-10 05:22:50|13761.5|13746.5|13761.3|13746.3|13761.8|13746.8|13761.3|13746.3|0
1652160180000|2022-05-10 05:23:00|13767.3|13752.3|13761.5|13746.5|13767.3|13752.3|13760.1|13745.1|3
1652160190000|2022-05-10 05:23:10|13761|13746|13760.9|13745.9|13761|13746|13760.9|13745.9|0
1652160200000|2022-05-10 05:23:20|13767.4|13752.4|13761.3|13746.3|13767.4|13752.4|13760.9|13745.9|1
1652160210000|2022-05-10 05:23:30|13784|13746.5|13779|13741.5|13784|13746.5|13779|13741.5|1
1652160220000|2022-05-10 05:23:40|13777.8|13740.3|13769.8|13744.8|13777.8|13744.8|13769.8|13740.3|0
1652160230000|2022-05-10 05:23:50|13767.8|13742.8|13770.3|13745.3|13770.3|13754.8|13767.8|13742.8|1
1652160240000|2022-05-10 05:24:00|13768.2|13743.2|13768.2|13743.2|13770|13745|13768.2|13743.2|0
1652160250000|2022-05-10 05:24:10|13769.6|13744.6|13768.2|13743.2|13769.6|13744.6|13768.2|13743.2|0
1652160270000|2022-05-10 05:24:30|||||||||1
1652160280000|2022-05-10 05:24:40|13769.8|13754.8|13767.8|13742.8|13769.8|13754.8|13767.8|13742.8|0
1652160290000|2022-05-10 05:24:50|13768.2|13743.2|13768.2|13743.2|13771|13756|13768.2|13743.2|1
1652160300000|2022-05-10 05:25:00|||||||||1
1652160310000|2022-05-10 05:25:10|13768.1|13753.1|13768.2|13743.2|13769.6|13753.1|13768.1|13743.2|0
1652160360000|2022-05-10 05:26:00|13768.1|13753.1|13768.5|13743.5|13770.3|13755.3|13768.1|13743.1|1
1652160370000|2022-05-10 05:26:10|13768.1|13743.1|13771.1|13756.1|13771.1|13756.1|13768.1|13743.1|0
1652160380000|2022-05-10 05:26:20|13768.5|13743.5|13768.5|13743.5|13768.5|13743.5|13768.5|13743.5|0
1652160410000|2022-05-10 05:26:50|13768.1|13743.1|13768.1|13743.1|13768.1|13743.1|13768.1|13743.1|1
1652160430000|2022-05-10 05:27:10|13768.7|13743.7|13774.6|13749.6|13774.9|13759.9|13768.7|13743.7|1
1652160450000|2022-05-10 05:27:30|13774.3|13749.3|13778.4|13740.9|13778.4|13749.3|13774.3|13740.9|0
1652160460000|2022-05-10 05:27:40|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|0
1652160470000|2022-05-10 05:27:50|13776.9|13739.4|13776.5|13739|13776.9|13739.4|13776.5|13739|1
1652160480000|2022-05-10 05:28:00|13776.4|13738.9|13776.4|13738.9|13776.4|13738.9|13776.1|13738.6|2
1652160490000|2022-05-10 05:28:10|13776.3|13738.8|13776.5|13751.5|13776.5|13751.5|13776.3|13738.8|2
1652160500000|2022-05-10 05:28:20|13780.6|13743.1|13777.1|13739.6|13780.6|13743.1|13777.1|13739.6|0
1652160510000|2022-05-10 05:28:30|13771.9|13756.9|13777.1|13739.6|13779.2|13756.9|13771.9|13739.6|1
1652160520000|2022-05-10 05:28:40|13777.5|13740|13777.1|13739.6|13777.5|13740|13777.1|13739.6|1
1652160550000|2022-05-10 05:29:10|13777.2|13739.7|13777.6|13740.1|13777.6|13740.1|13777.1|13739.6|2
1652160570000|2022-05-10 05:29:30|13777.4|13739.9|13777.6|13740.1|13777.6|13761.4|13776.4|13739.9|1
1652160580000|2022-05-10 05:29:40|13776.3|13751.3|13774.3|13759.3|13778.5|13759.3|13774.3|13739.9|2
1652160590000|2022-05-10 05:29:50|13778.8|13741.3|13777.4|13739.9|13778.8|13741.3|13777.4|13739.9|1
1652160600000|2022-05-10 05:30:00|13781.3|13743.8|13781.3|13743.8|13781.3|13743.8|13781.3|13743.8|1
1652160610000|2022-05-10 05:30:10|13778.1|13740.6|13778.1|13740.6|13778.1|13740.6|13778.1|13740.6|0
1652160640000|2022-05-10 05:30:40|13777.3|13752.3|13779.7|13742.2|13780|13752.3|13777.3|13742.2|1
1652160660000|2022-05-10 05:31:00|13779.9|13742.4|13782.2|13744.7|13782.2|13744.7|13779.8|13742.3|4
1652160670000|2022-05-10 05:31:10|13780.1|13742.6|13780.1|13742.6|13786|13762.9|13774.8|13742.6|0
1652160690000|2022-05-10 05:31:30|13779.8|13764.8|13781.3|13743.8|13781.3|13764.8|13779.8|13743.8|0
1652160700000|2022-05-10 05:31:40|13779.9|13742.4|13779.9|13742.4|13779.9|13742.4|13779.9|13742.4|1
1652160710000|2022-05-10 05:31:50|13780.8|13743.3|13779.9|13742.4|13780.8|13760|13775|13742.4|1
1652160730000|2022-05-10 05:32:10|13778.6|13763.6|13779.9|13742.4|13783.1|13763.6|13778.6|13742.4|0
1652160740000|2022-05-10 05:32:20|13778.6|13763.6|13779.9|13742.4|13781.8|13766.3|13778.6|13742.4|0
1652160750000|2022-05-10 05:32:30|||||||||1
1652160770000|2022-05-10 05:32:50|13781.2|13743.7|13781.2|13743.7|13781.2|13743.7|13781.2|13743.7|0
1652160780000|2022-05-10 05:33:00|13783.6|13746.1|13783.6|13746.1|13783.6|13746.1|13783.6|13746.1|0
1652160790000|2022-05-10 05:33:10|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|13783.8|13746.3|0
1652160800000|2022-05-10 05:33:20|13782.4|13767.4|13785.2|13770.2|13785.2|13770.2|13782.4|13767.4|1
1652160810000|2022-05-10 05:33:30|13787.1|13772.1|13796.6|13771.6|13800.6|13777|13787.1|13771.6|1
1652160820000|2022-05-10 05:33:40|13796.2|13771.2|13794.1|13779.1|13796.2|13779.1|13789.6|13769.3|0
1652160830000|2022-05-10 05:33:50|13791.1|13776.1|13797.1|13772.1|13797.1|13776.1|13791.1|13772.1|0
1652160840000|2022-05-10 05:34:00|13796.6|13771.6|13796|13771|13798.5|13778.5|13792.8|13771|0
1652160870000|2022-05-10 05:34:30|13795.9|13770.9|13795.9|13770.9|13795.9|13770.9|13795.9|13770.9|0
1652160910000|2022-05-10 05:35:10|13795.8|13770.8|13795.8|13770.8|13795.8|13770.8|13795.8|13770.8|0
1652160920000|2022-05-10 05:35:20|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|1
1652160930000|2022-05-10 05:35:30|13793.8|13778.8|13794|13779|13794.3|13779.3|13793.8|13778.8|1
1652160940000|2022-05-10 05:35:40|13793.8|13778.8|13795.4|13770.4|13797.1|13778.8|13793.8|13770|0
1652160950000|2022-05-10 05:35:50|13794.6|13769.6|13794|13779|13797.8|13782.8|13792.4|13769.6|0
1652160960000|2022-05-10 05:36:00|13799.5|13784.5|13805.5|13790.5|13805.5|13790.5|13799.5|13784.5|1
1652160970000|2022-05-10 05:36:10|13805|13790|13796.3|13758.8|13810.1|13790|13796.2|13758.8|1
1652160980000|2022-05-10 05:36:20|13794.3|13756.8|13787.7|13772.7|13794.3|13772.7|13787.7|13754.8|2
1652160990000|2022-05-10 05:36:30|13788|13773|13788|13773|13788|13773|13788|13773|0
1652161000000|2022-05-10 05:36:40|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|1
1652161010000|2022-05-10 05:36:50|13792.9|13777.9|13791|13776|13797.2|13782.2|13791|13776|0
1652161020000|2022-05-10 05:37:00|13791.3|13776.3|13791|13776|13791.3|13776.3|13791|13776|3
1652161030000|2022-05-10 05:37:10|13790.7|13775.7|13793.4|13755.9|13794.5|13775.7|13790|13755.9|1
1652161040000|2022-05-10 05:37:20|13792.6|13755.1|13791.9|13754.4|13792.6|13755.1|13791.9|13754.4|0
1652161050000|2022-05-10 05:37:30|13791.6|13754.1|13791.2|13753.7|13791.6|13754.1|13791.2|13753.7|2
1652161060000|2022-05-10 05:37:40|13790.9|13753.4|13791.3|13753.8|13792|13754.5|13790.9|13753.4|2
1652161070000|2022-05-10 05:37:50|13790.9|13753.4|13789.7|13752.2|13790.9|13753.4|13789.7|13752.2|2
1652161080000|2022-05-10 05:38:00|13789.2|13751.7|13793.8|13756.3|13794.3|13756.8|13789.2|13751.7|6
1652161090000|2022-05-10 05:38:10|13793.6|13756.1|13790.7|13775.7|13793.6|13775.7|13790.7|13754.5|4
1652161100000|2022-05-10 05:38:20|13794.2|13756.7|13795|13757.5|13795|13776.2|13781.8|13756.7|1
1652161110000|2022-05-10 05:38:30|13795.1|13757.6|13800.2|13785.2|13805.2|13785.5|13793.7|13757.3|7
1652161120000|2022-05-10 05:38:40|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|0
1652161140000|2022-05-10 05:39:00|13801.3|13786.3|13801.3|13786.3|13805.8|13786.3|13801.1|13780.4|1
1652161150000|2022-05-10 05:39:10|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1652161160000|2022-05-10 05:39:20|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|13806.8|13781.8|0
1652161180000|2022-05-10 05:39:40|13806.7|13781.7|13801.4|13786.4|13806.7|13786.4|13801.4|13781.7|0
1652161190000|2022-05-10 05:39:50|13802.4|13787.4|13802.4|13787.4|13802.6|13787.6|13802.1|13787.1|1
1652161200000|2022-05-10 05:40:00|13802.6|13787.6|13803.1|13788.1|13803.1|13788.1|13802.6|13787.6|0
1652161210000|2022-05-10 05:40:10|13803.4|13788.4|13803.7|13788.7|13803.7|13788.7|13803.4|13788.4|0
1652161230000|2022-05-10 05:40:30|13804.3|13789.3|13807.2|13792.2|13807.2|13792.2|13804|13789|0
1652161240000|2022-05-10 05:40:40|13807|13792|13840.6|13815.6|13840.6|13815.6|13807|13791.3|6
1652161250000|2022-05-10 05:40:50|13844.5|13819.5|13860.3|13845.3|13860.3|13845.3|13844.5|13819.5|8
1652161260000|2022-05-10 05:41:00|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|0
1652161270000|2022-05-10 05:41:10|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|0
1652161300000|2022-05-10 05:41:40|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|13860.2|13845.2|1
1652161320000|2022-05-10 05:42:00|13861.3|13846.3|13869.4|13831.9|13869.4|13846.3|13861.3|13831.9|6
1652161330000|2022-05-10 05:42:10|13869.2|13831.7|13861.5|13836.5|13869.2|13836.5|13861.5|13831.7|0
1652161340000|2022-05-10 05:42:20|13862.1|13837.1|13846.6|13831.6|13862.9|13837.9|13846.6|13831.6|2
1652161350000|2022-05-10 05:42:30|13845.5|13830.5|13847.5|13832.5|13849|13834|13845.5|13830.5|3
1652161360000|2022-05-10 05:42:40|13847.8|13832.8|13848.5|13833.5|13848.5|13833.5|13847.8|13832.8|0
1652161370000|2022-05-10 05:42:50|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|13849.2|13834.2|0
1652161380000|2022-05-10 05:43:00|13849.1|13834.1|13851.7|13836.7|13851.7|13836.7|13849.1|13834.1|4
1652161390000|2022-05-10 05:43:10|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13850.7|13835.7|3
1652161400000|2022-05-10 05:43:20|13839.7|13802.2|13837.1|13799.6|13839.7|13802.2|13836|13798.5|7
1652161410000|2022-05-10 05:43:30|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652161420000|2022-05-10 05:43:40|13845.4|13807.9|13842.5|13817.5|13848|13817.5|13842.5|13807.9|0
1652161430000|2022-05-10 05:43:50|13843.8|13818.8|13839.8|13824.8|13843.8|13824.8|13839.5|13818.8|0
1652161440000|2022-05-10 05:44:00|13840.2|13825.2|13852.6|13827.6|13856.7|13827.6|13840.2|13818.9|4
1652161450000|2022-05-10 05:44:10|13853.3|13828.3|13850.2|13835.2|13853.3|13835.2|13848.7|13828.3|0
1652161460000|2022-05-10 05:44:20|13850.9|13835.9|13851.2|13836.2|13851.2|13836.2|13850.9|13835.9|0
1652161470000|2022-05-10 05:44:30|13851.9|13836.9|13852.2|13837.2|13852.2|13837.2|13851.9|13836.9|0
1652161480000|2022-05-10 05:44:40|13848.9|13811.4|13848.8|13811.3|13848.9|13811.4|13848.8|13811.3|20
1652161490000|2022-05-10 05:44:50|13851.8|13814.3|13841.8|13804.3|13851.8|13814.3|13841.8|13804.3|0
1652161500000|2022-05-10 05:45:00|13845.2|13807.7|13845|13807.5|13845.7|13808.2|13843.5|13806|0
1652161510000|2022-05-10 05:45:10|13844.4|13806.9|13844.7|13807.2|13844.7|13807.2|13844.4|13806.9|0
1652161540000|2022-05-10 05:45:40|13844|13806.5|13841.1|13803.6|13844|13806.5|13841.1|13803.6|0
1652161550000|2022-05-10 05:45:50|13841.6|13804.1|13840.2|13802.7|13842|13804.5|13839.8|13802.3|0
1652161560000|2022-05-10 05:46:00|13842|13804.5|13842|13804.5|13842|13804.5|13839.8|13802.3|0
1652161570000|2022-05-10 05:46:10|13841.3|13803.8|13828|13790.5|13841.3|13805.9|13828|13790.5|0
1652161580000|2022-05-10 05:46:20|13826.6|13789.1|13824.5|13787|13836.1|13798.6|13824.5|13787|0
1652161590000|2022-05-10 05:46:30|13822|13784.5|13822|13784.5|13822|13784.5|13822|13784.5|0
1652161600000|2022-05-10 05:46:40|13816.1|13778.6|13811.5|13774|13816.1|13778.6|13811.5|13774|0
1652161610000|2022-05-10 05:46:50|13808|13770.5|13807.4|13769.9|13808|13770.5|13807.4|13769.9|0
1652161620000|2022-05-10 05:47:00|13805.3|13767.8|13802.9|13765.4|13805.3|13767.8|13802.9|13765.4|3
1652161630000|2022-05-10 05:47:10|13803.2|13765.7|13802.4|13764.9|13803.2|13765.7|13802.4|13764.9|1
1652161640000|2022-05-10 05:47:20|13801.4|13763.9|13803.3|13765.8|13804.7|13767.2|13801.4|13763.9|4
1652161650000|2022-05-10 05:47:30|13808.4|13770.9|13804.5|13767|13808.4|13770.9|13804.5|13767|10
1652161660000|2022-05-10 05:47:40|13804.1|13766.6|13804.5|13767|13809.1|13771.6|13803.4|13765.9|5
1652161670000|2022-05-10 05:47:50|13803.8|13766.3|13804.1|13766.6|13804.8|13767.3|13803.6|13766.1|3
1652161680000|2022-05-10 05:48:00|13803.8|13766.3|13805.4|13790.4|13805.4|13790.4|13796.7|13765.1|5
1652161690000|2022-05-10 05:48:10|13807.5|13782.5|13808.6|13793.6|13811.6|13793.6|13803.2|13774.1|1
1652161700000|2022-05-10 05:48:20|13812.3|13774.8|13807.5|13792.5|13812.3|13792.5|13804.9|13774.8|2
1652161710000|2022-05-10 05:48:30|13807.8|13792.8|13809.4|13794.4|13809.4|13794.4|13804.9|13779.9|2
1652161720000|2022-05-10 05:48:40|13814.1|13776.6|13815.1|13777.6|13815.1|13777.6|13812.3|13774.8|1
1652161740000|2022-05-10 05:49:00|13815.4|13777.9|13815.1|13777.6|13815.4|13777.9|13815.1|13777.6|0
1652161750000|2022-05-10 05:49:10|13814.2|13776.7|13812.7|13775.2|13814.4|13776.9|13812.7|13775.2|0
1652161760000|2022-05-10 05:49:20|13812.2|13774.7|13815|13777.5|13815|13777.5|13812.2|13774.7|3
1652161770000|2022-05-10 05:49:30|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|13813.6|13776.1|1
1652161780000|2022-05-10 05:49:40|13814|13776.5|13813.8|13776.3|13814|13776.5|13813|13775.5|3
1652161790000|2022-05-10 05:49:50|13818.1|13780.6|13812.8|13797.8|13818.1|13797.8|13812.8|13776|2
1652161800000|2022-05-10 05:50:00|13816.8|13801.8|13827|13802|13827|13805.7|13816.8|13801.8|0
1652161810000|2022-05-10 05:50:10|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|13827.3|13802.3|0
1652161840000|2022-05-10 05:50:40|13831.3|13806.3|13831.3|13806.3|13831.3|13806.3|13831.3|13806.3|0
1652161850000|2022-05-10 05:50:50|13838.8|13801.3|13839.5|13802|13839.5|13802|13838.8|13801.3|0
1652161860000|2022-05-10 05:51:00|13839.6|13802.1|13840.3|13802.8|13840.3|13802.8|13839.1|13801.6|0
1652161890000|2022-05-10 05:51:30|13840|13802.5|13834.8|13809.8|13840|13809.8|13834.8|13802.5|0
1652161900000|2022-05-10 05:51:40|13835.6|13810.6|13835.6|13810.6|13835.6|13810.6|13835.6|13810.6|0
1652161920000|2022-05-10 05:52:00|13835.4|13810.4|13837.9|13812.9|13837.9|13812.9|13835.4|13810.4|0
1652161930000|2022-05-10 05:52:10|13833.6|13818.6|13838.2|13813.2|13838.2|13818.6|13832.9|13813.2|2
1652161960000|2022-05-10 05:52:40|13834|13819|13835.2|13820.2|13839.1|13820.2|13834|13814.1|0
1652161970000|2022-05-10 05:52:50|13835.6|13820.6|13837.3|13822.3|13837.3|13822.3|13835.6|13820.6|0
1652161980000|2022-05-10 05:53:00|13838|13823|13856.2|13818.7|13856.2|13823.3|13837.8|13817.7|1
1652161990000|2022-05-10 05:53:10|13847.7|13822.7|13857.2|13819.7|13857.2|13822.7|13847.7|13819|0
1652162000000|2022-05-10 05:53:20|13851.7|13826.7|13848.4|13833.4|13852.7|13833.4|13848.4|13826.3|0
1652162010000|2022-05-10 05:53:30|13849.7|13834.7|13849.7|13834.7|13849.7|13834.7|13849.7|13834.7|0
1652162020000|2022-05-10 05:53:40|13850.4|13835.4|13850.1|13835.1|13850.4|13835.4|13850.1|13835.1|2
1652162030000|2022-05-10 05:53:50|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.1|13835.1|2
1652162040000|2022-05-10 05:54:00|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|2
1652162070000|2022-05-10 05:54:30|13850.4|13835.4|13853|13828|13853|13835.4|13850.4|13828|1
1652162080000|2022-05-10 05:54:40|13849.4|13834.4|13850.1|13835.1|13850.1|13835.1|13849.4|13834.4|0
1652162090000|2022-05-10 05:54:50|13849.7|13834.7|13848.7|13823.7|13852.6|13835.1|13844.8|13823.7|4
1652162100000|2022-05-10 05:55:00|13849.7|13824.7|13846.3|13831.3|13849.7|13831.3|13843.1|13824.7|0
1652162110000|2022-05-10 05:55:10|13842.6|13827.6|13850.8|13825.8|13850.8|13831.1|13840.7|13823.2|2
1652162120000|2022-05-10 05:55:20|13846.3|13831.3|13846.3|13831.3|13850.9|13831.3|13846.3|13825.8|2
1652162140000|2022-05-10 05:55:40|13854.9|13817.4|13849.5|13824.5|13854.9|13824.5|13849.2|13816.5|2
1652162150000|2022-05-10 05:55:50|13849.8|13824.8|13849.5|13824.5|13850.1|13825.1|13849.5|13824.5|2
1652162160000|2022-05-10 05:56:00|13850.1|13825.1|13842.2|13827.2|13850.1|13827.2|13842.2|13825.1|0
1652162170000|2022-05-10 05:56:10|13842.1|13827.1|13854.6|13817.1|13854.6|13827.1|13842.1|13817.1|1
1652162180000|2022-05-10 05:56:20|13855.3|13817.8|13841.2|13826.2|13855.3|13826.2|13841.2|13817.4|1
1652162190000|2022-05-10 05:56:30|13840.5|13825.5|13840|13825|13843.2|13825.5|13840|13818.2|1
1652162200000|2022-05-10 05:56:40|13833.1|13818.1|13831.4|13816.4|13837.4|13818.1|13831.4|13812.4|1
1652162210000|2022-05-10 05:56:50|13830.7|13815.7|13830.4|13815.4|13830.7|13815.7|13830.1|13815.1|0
1652162220000|2022-05-10 05:57:00|13826.5|13811.5|13834|13809|13834|13816.1|13825.1|13809|3
1652162230000|2022-05-10 05:57:10|13831.5|13806.5|13835.8|13798.3|13837.6|13806.5|13831.5|13797.9|1
1652162240000|2022-05-10 05:57:20|13832|13807|13832.6|13807.6|13836.1|13807.6|13832|13798.6|3
1652162250000|2022-05-10 05:57:30|13818.3|13803.3|13838.1|13800.6|13838.1|13807.9|13818.3|13799.9|2
1652162260000|2022-05-10 05:57:40|13834.8|13797.3|13837.2|13799.7|13838.1|13800.6|13834.8|13797.3|1
1652162270000|2022-05-10 05:57:50|13831.6|13806.6|13836.3|13798.8|13837.5|13806.6|13831.6|13798.8|2
1652162280000|2022-05-10 05:58:00|13837.5|13800|13837.7|13800.2|13837.7|13800.2|13837.5|13800|1
1652162290000|2022-05-10 05:58:10|13818.7|13803.7|13837.2|13799.7|13837.2|13806.6|13818.7|13799|3
1652162300000|2022-05-10 05:58:20|13814.9|13799.9|13809.3|13794.3|13815.2|13800.2|13809.3|13794.3|3
1652162310000|2022-05-10 05:58:30|13807|13792|13809.9|13784.9|13809.9|13792|13807|13784.9|0
1652162320000|2022-05-10 05:58:40|13809.8|13784.8|13825.4|13787.9|13826.1|13788.6|13809.8|13784.8|1
1652162380000|2022-05-10 05:59:40|13825.2|13787.7|13825.2|13787.7|13825.2|13787.7|13825.2|13787.7|0
1652162510000|2022-05-10 06:01:50|13824.5|13787|13824.5|13787|13824.5|13787|13824.5|13787|0
1652162530000|2022-05-10 06:02:10|13824.1|13786.6|13824.1|13786.6|13824.1|13786.6|13824.1|13786.6|0
1652162540000|2022-05-10 06:02:20|13822.7|13785.2|13821.6|13784.1|13822.7|13785.2|13821.6|13784.1|0
1652162550000|2022-05-10 06:02:30|13820.9|13783.4|13820.9|13783.4|13820.9|13783.4|13820.9|13783.4|0
1652162560000|2022-05-10 06:02:40|13808.9|13783.9|13808.9|13783.9|13808.9|13783.9|13808.9|13783.9|0
1652162570000|2022-05-10 06:02:50|13808.8|13783.8|13801.3|13786.3|13808.8|13786.3|13801.3|13782|2
1652162580000|2022-05-10 06:03:00|13800.6|13785.6|13800.1|13775.1|13800.6|13785.6|13798.6|13775.1|2
1652162590000|2022-05-10 06:03:10|13799.8|13774.8|13798.1|13773.1|13799.8|13774.8|13798.1|13773.1|0
1652162600000|2022-05-10 06:03:20|13792.1|13777.1|13790.7|13753.2|13792.1|13777.1|13790.7|13753.2|1
1652162610000|2022-05-10 06:03:30|13790.9|13753.4|13787|13749.5|13790.9|13753.4|13787|13749.5|2
1652162620000|2022-05-10 06:03:40|13784.9|13747.4|13787|13749.5|13787|13749.5|13783|13745.5|1
1652162630000|2022-05-10 06:03:50|13787.3|13749.8|13785.3|13747.8|13787.3|13749.8|13785.3|13747.8|2
1652162640000|2022-05-10 06:04:00|13785|13747.5|13788.7|13751.2|13788.7|13751.2|13785|13747.5|13
1652162650000|2022-05-10 06:04:10|13787.8|13750.3|13785.4|13747.9|13787.8|13750.3|13785.4|13747.9|3
1652162660000|2022-05-10 06:04:20|13785.5|13748|13787.7|13750.2|13787.7|13772.5|13785.4|13747.9|2
1652162670000|2022-05-10 06:04:30|13786.3|13748.8|13785.8|13748.3|13786.6|13749.1|13785.8|13748.3|2
1652162680000|2022-05-10 06:04:40|13786.3|13748.8|13789.7|13774.7|13789.7|13774.7|13785.1|13748.3|8
1652162690000|2022-05-10 06:04:50|13790.1|13752.6|13789.3|13751.8|13790.1|13752.6|13788.8|13751.3|1
1652162700000|2022-05-10 06:05:00|13790.3|13775.3|13820.2|13782.7|13820.9|13783.4|13790.3|13775.3|4
1652162710000|2022-05-10 06:05:10|13819.3|13781.8|13818.6|13781.1|13819.3|13781.8|13818.6|13781.1|0
1652162720000|2022-05-10 06:05:20|13815.9|13778.4|13810.5|13773|13815.9|13778.4|13810.5|13773|0
1652162730000|2022-05-10 06:05:30|13806.6|13769.1|13792|13754.5|13806.6|13769.1|13792|13754.5|0
1652162740000|2022-05-10 06:05:40|13790.7|13753.2|13788.9|13751.4|13790.7|13753.2|13788.9|13751.4|0
1652162750000|2022-05-10 06:05:50|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|13787.8|13750.3|0
1652162760000|2022-05-10 06:06:00|13785.6|13748.1|13784.9|13747.4|13785.6|13748.1|13784.9|13747.4|0
1652162770000|2022-05-10 06:06:10|13785.3|13747.8|13785.3|13747.8|13785.3|13747.8|13785.3|13747.8|1
1652162780000|2022-05-10 06:06:20|13783.7|13768.7|13787.8|13750.3|13787.8|13768.7|13780.3|13747.2|1
1652162790000|2022-05-10 06:06:30|13784.5|13747|13784.2|13746.7|13785.9|13768.6|13780.3|13746.7|1
1652162800000|2022-05-10 06:06:40|13787.7|13750.2|13786.6|13749.1|13787.7|13750.2|13786.3|13748.8|2
1652162810000|2022-05-10 06:06:50|13781|13766|13785.2|13747.7|13788.1|13766|13781|13747.7|0
1652162820000|2022-05-10 06:07:00|||||||||1
1652162830000|2022-05-10 06:07:10|13785.5|13748|13781.5|13744|13785.5|13748|13781.5|13744|1
1652162840000|2022-05-10 06:07:20|13780.1|13742.6|13783.8|13746.3|13783.8|13749.6|13774.6|13741.9|4
1652162850000|2022-05-10 06:07:30|13783.5|13746|13780.4|13765.4|13783.5|13765.4|13779.9|13743|1
1652162860000|2022-05-10 06:07:40|13779.7|13764.7|13780.4|13765.4|13783.2|13765.4|13779.7|13745.7|1
1652162870000|2022-05-10 06:07:50|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|1
1652162880000|2022-05-10 06:08:00|13784.4|13769.4|13793.3|13768.3|13793.3|13769.4|13784.4|13768.3|2
1652162890000|2022-05-10 06:08:10|13794.9|13769.9|13794.9|13769.9|13794.9|13769.9|13794.9|13769.9|0
1652162900000|2022-05-10 06:08:20|13797.2|13759.7|13796.5|13759|13797.2|13759.7|13796.5|13759|0
1652162910000|2022-05-10 06:08:30|13793.5|13756|13793.5|13756|13793.5|13756|13793.5|13756|0
1652162920000|2022-05-10 06:08:40|13793.3|13755.8|13793.3|13755.8|13793.3|13755.8|13793.3|13755.8|1
1652162940000|2022-05-10 06:09:00|13793.2|13755.7|13793.2|13755.7|13793.2|13755.7|13793.2|13755.7|0
1652163010000|2022-05-10 06:10:10|13792.9|13755.4|13792.9|13755.4|13792.9|13755.4|13792.9|13755.4|1
1652163020000|2022-05-10 06:10:20|13792.6|13755.1|13794.5|13757|13794.5|13757|13792.6|13755.1|2
1652163030000|2022-05-10 06:10:30|13793.3|13755.8|13792.9|13755.4|13793.6|13777.6|13781.7|13755.1|4
1652163040000|2022-05-10 06:10:40|13803.8|13766.3|13792.9|13755.4|13803.8|13766.3|13792.9|13755.4|0
1652163050000|2022-05-10 06:10:50|13791.8|13776.8|13795.7|13758.2|13797.7|13780.5|13791.8|13758.2|2
1652163060000|2022-05-10 06:11:00|13795|13757.5|13797.7|13760.2|13797.7|13760.2|13794.3|13756.8|4
1652163070000|2022-05-10 06:11:10|13796.8|13759.3|13797.9|13760.4|13797.9|13760.4|13796.8|13759.3|0
1652163090000|2022-05-10 06:11:30|13797.5|13760|13797.5|13760|13797.5|13760|13797.5|13760|0
1652163120000|2022-05-10 06:12:00|13798.5|13761|13798.5|13761|13798.5|13761|13798.5|13761|0
1652163160000|2022-05-10 06:12:40|13800.6|13763.1|13800.9|13763.4|13800.9|13763.4|13800.6|13763.1|0
1652163210000|2022-05-10 06:13:30|13801.3|13763.8|13800.6|13763.1|13801.3|13763.8|13800.6|13763.1|0
1652163240000|2022-05-10 06:14:00|13792.8|13777.8|13805.3|13790.3|13805.3|13790.3|13792.8|13777.8|4
1652163250000|2022-05-10 06:14:10|13805.7|13780.7|13803.8|13778.8|13805.7|13780.7|13803.8|13778.8|0
1652163260000|2022-05-10 06:14:20|13802.1|13777.1|13803.6|13778.6|13803.6|13784.1|13796.5|13775.8|1
1652163270000|2022-05-10 06:14:30|13801.2|13776.2|13809.5|13772|13809.5|13782.8|13797.8|13772|3
1652163300000|2022-05-10 06:15:00|13802.6|13777.6|13802.6|13777.6|13802.6|13777.6|13802.6|13777.6|1
1652163320000|2022-05-10 06:15:20|13807.1|13792.1|13802.6|13777.6|13809.5|13792.8|13802.6|13772|3
1652163330000|2022-05-10 06:15:30|13802.7|13777.7|13801.8|13776.8|13805.7|13780.7|13801.8|13776.8|0
1652163340000|2022-05-10 06:15:40|13803|13778|13803|13778|13803|13778|13803|13778|0
1652163350000|2022-05-10 06:15:50|13807.9|13792.9|13809.9|13772.4|13810.7|13794.6|13807|13772.4|1
1652163360000|2022-05-10 06:16:00|13809.6|13772.1|13809.1|13771.6|13809.6|13772.1|13809.1|13771.6|1
1652163370000|2022-05-10 06:16:10|13808.4|13770.9|13800.5|13785.5|13808.4|13785.5|13800.5|13770.9|1
1652163380000|2022-05-10 06:16:20|13805.1|13790.1|13802.9|13787.9|13805.1|13790.1|13802.9|13787.9|0
1652163390000|2022-05-10 06:16:30|13804|13789|13804|13789|13804|13789|13804|13789|0
1652163400000|2022-05-10 06:16:40|13811|13786|13812|13787|13812|13787|13811|13786|0
1652163420000|2022-05-10 06:17:00|13812.7|13787.7|13819.7|13782.2|13819.7|13787.7|13812.7|13782.2|0
1652163440000|2022-05-10 06:17:20|13816.2|13778.7|13816.2|13778.7|13816.2|13778.7|13816.2|13778.7|1
1652163470000|2022-05-10 06:17:50|13811.6|13774.1|13810.3|13772.8|13811.6|13774.1|13810.3|13772.8|0
1652163480000|2022-05-10 06:18:00|13810.5|13773|13810.5|13773|13810.5|13773|13810.5|13773|0
1652163490000|2022-05-10 06:18:10|13811.3|13773.8|13811.3|13773.8|13811.3|13773.8|13811.3|13773.8|0
1652163510000|2022-05-10 06:18:30|13811.5|13774|13811.5|13774|13811.5|13774|13811.5|13774|0
1652163520000|2022-05-10 06:18:40|13811.4|13773.9|13811.4|13773.9|13811.4|13773.9|13811.4|13773.9|0
1652163570000|2022-05-10 06:19:30|13806.3|13768.8|13806.3|13768.8|13806.3|13768.8|13806.3|13768.8|0
1652163590000|2022-05-10 06:19:50|13805.9|13768.4|13805.6|13768.1|13805.9|13768.4|13805.6|13768.1|0
1652163600000|2022-05-10 06:20:00|13805.8|13768.3|13805.8|13768.3|13806.3|13768.8|13805.8|13768.3|0
1652163610000|2022-05-10 06:20:10|13803.7|13766.2|13803.7|13766.2|13803.7|13766.2|13803.7|13766.2|0
1652163620000|2022-05-10 06:20:20|13801.5|13764|13801.5|13764|13801.5|13764|13801.5|13764|0
1652163660000|2022-05-10 06:21:00|13802.2|13764.7|13805.2|13767.7|13805.2|13767.7|13802.2|13764.7|0
1652163710000|2022-05-10 06:21:50|13806|13768.5|13806|13768.5|13806|13768.5|13806|13768.5|0
1652163720000|2022-05-10 06:22:00|13806.7|13769.2|13806.7|13769.2|13806.7|13769.2|13806.7|13769.2|0
1652163730000|2022-05-10 06:22:10|13802.9|13787.9|13805.7|13780.7|13806.7|13789.2|13802.9|13780.7|1
1652163740000|2022-05-10 06:22:20|13802.4|13787.4|13806.8|13791.8|13806.8|13791.8|13802.3|13787.3|3
1652163750000|2022-05-10 06:22:30|13807|13792|13819.3|13794.3|13819.3|13794.3|13807|13792|2
1652163760000|2022-05-10 06:22:40|13819.1|13794.1|13815.9|13800.9|13819.1|13800.9|13815.9|13794.1|0
1652163770000|2022-05-10 06:22:50|13820.6|13795.6|13822.4|13797.4|13822.8|13800.3|13814.3|13795.6|0
1652163780000|2022-05-10 06:23:00|13823|13798|13823|13798|13823|13798|13823|13798|0
1652163830000|2022-05-10 06:23:50|13818.7|13803.7|13823.3|13798.3|13823.3|13803.7|13818.7|13798.3|0
1652163840000|2022-05-10 06:24:00|13819|13804|13824.7|13799.7|13825.1|13804|13819|13799.7|0
1652163850000|2022-05-10 06:24:10|13824|13799|13820.1|13805.1|13824|13805.1|13820.1|13799|0
1652163860000|2022-05-10 06:24:20|13824.4|13799.4|13820.4|13805.4|13824.4|13805.4|13820.4|13799.4|0
1652163870000|2022-05-10 06:24:30|13821.1|13806.1|13822.2|13807.2|13822.2|13807.2|13821.1|13806.1|0
1652163880000|2022-05-10 06:24:40|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|13821.8|13806.8|0
1652163890000|2022-05-10 06:24:50|13822.3|13807.3|13823.2|13808.2|13823.2|13808.2|13822.3|13807.3|0
1652163900000|2022-05-10 06:25:00|13823.9|13808.9|13824.3|13809.3|13825.1|13810.1|13823.6|13808.6|2
1652163910000|2022-05-10 06:25:10|13820.8|13805.8|13824.3|13809.3|13824.3|13809.3|13820.8|13805.8|2
1652163920000|2022-05-10 06:25:20|13824.1|13809.1|13826.8|13801.8|13826.8|13809.1|13824.1|13801.3|8
1652163930000|2022-05-10 06:25:30|13826.7|13801.7|13821.3|13806.3|13826.7|13806.3|13821.3|13801|2
1652163940000|2022-05-10 06:25:40|13821.8|13806.8|13821.3|13806.3|13822.3|13807.3|13820.9|13805.9|4
1652163960000|2022-05-10 06:26:00|13821.4|13806.4|13821.1|13806.1|13822.3|13807.3|13821.1|13806.1|2
1652163970000|2022-05-10 06:26:10|13821.4|13806.4|13828.6|13791.1|13829.7|13806.4|13821.3|13791.1|2
1652163980000|2022-05-10 06:26:20|13829.1|13791.6|13822.1|13797.1|13829.1|13797.1|13822.1|13791.6|0
1652164080000|2022-05-10 06:28:00|13819.2|13804.2|13819.4|13804.4|13819.9|13804.9|13818.9|13803.9|1
1652164090000|2022-05-10 06:28:10|13820.1|13805.1|13824|13786.5|13824|13806.1|13819.9|13785.1|3
1652164100000|2022-05-10 06:28:20|13824.5|13787|13826.3|13788.8|13826.3|13788.8|13824.5|13787|0
1652164110000|2022-05-10 06:28:30|13828|13790.5|13824.3|13799.3|13828|13799.6|13823.6|13790.5|1
1652164120000|2022-05-10 06:28:40|13824.8|13799.8|13810.3|13795.3|13824.8|13799.8|13810.3|13795.3|3
1652164130000|2022-05-10 06:28:50|13827.7|13790.2|13827|13789.5|13827.7|13790.2|13827|13789.5|0
1652164210000|2022-05-10 06:30:10|13826.9|13789.4|13826.9|13789.4|13826.9|13789.4|13826.9|13789.4|0
1652164280000|2022-05-10 06:31:20|13818.1|13803.1|13822.8|13797.8|13822.8|13803.1|13818.1|13796.4|8
1652164290000|2022-05-10 06:31:30|13822.4|13797.4|13822.4|13797.4|13822.4|13797.4|13811.1|13796.1|4
1652164300000|2022-05-10 06:31:40|13811.6|13796.6|13810.1|13795.1|13811.6|13796.6|13810.1|13795.1|2
1652164310000|2022-05-10 06:31:50|13809.1|13794.1|13806.9|13791.9|13809.7|13794.7|13806.9|13791.9|4
1652164320000|2022-05-10 06:32:00|13806.1|13791.1|13803.4|13788.4|13806.1|13791.1|13803.4|13788.4|1
1652164330000|2022-05-10 06:32:10|13801.3|13786.3|13802.9|13777.9|13803.6|13786.3|13801.3|13777.9|1
1652164350000|2022-05-10 06:32:30|13807.4|13769.9|13807.4|13769.9|13807.4|13769.9|13807.4|13769.9|0
1652164370000|2022-05-10 06:32:50|13806|13768.5|13806|13768.5|13806|13768.5|13806|13768.5|0
1652164390000|2022-05-10 06:33:10|13804.9|13767.4|13804.9|13767.4|13804.9|13767.4|13804.9|13767.4|0
1652164400000|2022-05-10 06:33:20|13797.2|13772.2|13797.2|13772.2|13797.2|13772.2|13797.2|13772.2|0
1652164410000|2022-05-10 06:33:30|13796.2|13771.2|13795|13770|13796.2|13771.2|13795|13770|0
1652164420000|2022-05-10 06:33:40|13790.9|13775.9|13798.9|13783.9|13799.3|13784.3|13790.4|13775.4|8
1652164430000|2022-05-10 06:33:50|13798.2|13783.2|13798.4|13783.4|13798.4|13783.4|13798.2|13783.2|1
1652164440000|2022-05-10 06:34:00|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|0
1652164450000|2022-05-10 06:34:10|13798.4|13783.4|13798.3|13783.3|13798.4|13783.4|13798.3|13783.3|0
1652164460000|2022-05-10 06:34:20|13797.9|13782.9|13796|13781|13802.5|13787.5|13796|13781|2
1652164470000|2022-05-10 06:34:30|13795.9|13780.9|13803.7|13788.7|13803.7|13788.7|13795.8|13780.8|11
1652164480000|2022-05-10 06:34:40|13804|13789|13807|13792|13807|13792|13804|13789|0
1652164490000|2022-05-10 06:34:50|13806.7|13791.7|13806.6|13791.6|13807|13792|13806.1|13791.1|0
1652164500000|2022-05-10 06:35:00|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|0
1652164550000|2022-05-10 06:35:50|13813|13788|13813|13788|13813|13788|13813|13788|0
1652164630000|2022-05-10 06:37:10|13812.9|13787.9|13812.9|13787.9|13812.9|13787.9|13812.9|13787.9|0
1652164690000|2022-05-10 06:38:10|13811.4|13796.4|13811.8|13796.8|13811.8|13796.8|13811.4|13796.4|0
1652164700000|2022-05-10 06:38:20|13819.3|13794.3|13813.8|13798.8|13819.3|13798.8|13813.8|13794.3|0
1652164710000|2022-05-10 06:38:30|13814.1|13799.1|13814.1|13799.1|13814.1|13799.1|13814.1|13799.1|0
1652164720000|2022-05-10 06:38:40|13818.6|13803.6|13819.8|13804.8|13819.8|13804.8|13818.6|13803.6|0
1652164740000|2022-05-10 06:39:00|13820.2|13805.2|13819.7|13804.7|13820.2|13805.2|13819.7|13804.7|0
1652164750000|2022-05-10 06:39:10|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|0
1652164770000|2022-05-10 06:39:30|13820.5|13805.5|13821.5|13806.5|13821.5|13806.5|13820.5|13805.5|0
1652164810000|2022-05-10 06:40:10|13821.2|13806.2|13821.3|13806.3|13821.3|13806.3|13818.9|13803.9|2
1652164830000|2022-05-10 06:40:30|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|0
1652164840000|2022-05-10 06:40:40|13819.5|13804.5|13820.7|13805.7|13820.7|13805.7|13819.5|13804.5|0
1652164980000|2022-05-10 06:43:00|13820|13805|13818.8|13803.8|13820|13805|13818.8|13803.8|0
1652164990000|2022-05-10 06:43:10|13820.9|13805.9|13826.9|13811.9|13826.9|13811.9|13820.9|13805.9|1
1652165000000|2022-05-10 06:43:20|13826.6|13811.6|13829.2|13814.2|13829.2|13814.2|13826.6|13811.6|6
1652165010000|2022-05-10 06:43:30|13828.8|13813.8|13830.8|13815.8|13830.8|13815.8|13828.7|13813.7|1
1652165020000|2022-05-10 06:43:40|13831.2|13816.2|13829.7|13814.7|13831.2|13816.2|13829.7|13814.7|0
1652165030000|2022-05-10 06:43:50|13830.5|13815.5|13829|13814|13830.5|13815.5|13829|13814|0
1652165040000|2022-05-10 06:44:00|13829.4|13814.4|13830.5|13815.5|13830.8|13815.8|13829.4|13814.4|1
1652165050000|2022-05-10 06:44:10|||||||||1
1652165060000|2022-05-10 06:44:20|13835|13820|13840|13825|13840.3|13825.3|13835|13820|5
1652165070000|2022-05-10 06:44:30|13839.6|13824.6|13840.8|13825.8|13845.3|13830.3|13839.6|13824.6|2
1652165080000|2022-05-10 06:44:40|13842.9|13827.9|13850.1|13835.1|13850.1|13835.1|13842.9|13827.9|2
1652165090000|2022-05-10 06:44:50|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|13850.4|13835.4|1
1652165110000|2022-05-10 06:45:10|13850|13835|13850|13835|13850|13835|13850|13835|0
1652165120000|2022-05-10 06:45:20|13851.5|13836.5|13850.7|13835.7|13851.5|13836.5|13849.7|13834.7|1
1652165130000|2022-05-10 06:45:30|13850|13835|13861.4|13846.4|13861.4|13846.4|13850|13835|3
1652165140000|2022-05-10 06:45:40|13861.1|13846.1|13861.4|13846.4|13861.4|13846.4|13861.1|13846.1|0
1652165170000|2022-05-10 06:46:10|13859.2|13844.2|13861.4|13836.4|13861.4|13844.2|13859.2|13836.4|0
1652165190000|2022-05-10 06:46:30|13861.3|13836.3|13861.3|13836.3|13861.3|13836.3|13861.3|13836.3|0
1652165200000|2022-05-10 06:46:40|13855.6|13840.6|13861.3|13836.3|13861.3|13845.9|13853.9|13836.3|2
1652165230000|2022-05-10 06:47:10|13861.2|13836.2|13860|13835|13861.2|13839.6|13854.6|13835|2
1652165240000|2022-05-10 06:47:20|13854.8|13839.8|13853.7|13838.7|13860.1|13839.8|13853.7|13835.1|0
1652165260000|2022-05-10 06:47:40|13860.1|13835.1|13858.9|13833.9|13860.1|13839.8|13854.8|13833.9|0
1652165270000|2022-05-10 06:47:50|13853.5|13838.5|13861.6|13836.6|13861.6|13838.9|13853.5|13834.2|1
1652165280000|2022-05-10 06:48:00|13853.9|13838.9|13853.5|13838.5|13859.2|13838.9|13853.2|13834.2|1
1652165290000|2022-05-10 06:48:10|13853.2|13838.2|13852.8|13837.8|13853.2|13838.2|13852.8|13837.8|0
1652165300000|2022-05-10 06:48:20|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|2
1652165310000|2022-05-10 06:48:30|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|13853.7|13838.7|0
1652165370000|2022-05-10 06:49:30|13852.6|13837.6|13853.3|13838.3|13853.7|13838.7|13852.6|13837.6|0
1652165380000|2022-05-10 06:49:40|13852.6|13837.6|13852.6|13837.6|13853|13838|13852.6|13837.6|0
1652165390000|2022-05-10 06:49:50|13853|13838|13853|13838|13853|13838|13853|13838|2
1652165400000|2022-05-10 06:50:00|13853.3|13838.3|13853|13838|13853.3|13838.3|13853|13838|2
1652165410000|2022-05-10 06:50:10|13850.9|13835.9|13857.6|13842.6|13857.6|13842.6|13850.9|13835.9|5
1652165430000|2022-05-10 06:50:30|13860.6|13845.6|13861.4|13846.4|13861.4|13846.4|13860.6|13845.6|1
1652165450000|2022-05-10 06:50:50|13862.4|13847.4|13869.2|13854.2|13869.2|13854.2|13862.4|13847.4|2
1652165460000|2022-05-10 06:51:00|13875.8|13850.8|13876.7|13851.7|13876.7|13851.7|13875.8|13850.8|1
1652165470000|2022-05-10 06:51:10|13872.7|13857.7|13876.4|13851.4|13876.4|13858.9|13867.5|13851.4|11
1652165480000|2022-05-10 06:51:20|13877.1|13852.1|13877|13852|13877.1|13852.1|13875.8|13850.8|2
1652165490000|2022-05-10 06:51:30|13876.3|13851.3|13876.8|13851.8|13877.1|13852.1|13876.3|13851.3|2
1652165500000|2022-05-10 06:51:40|13877|13852|13877|13852|13877|13852|13876.6|13851.6|1
1652165510000|2022-05-10 06:51:50|13864.5|13849.5|13876.8|13851.8|13877.1|13852.1|13864.5|13849.5|4
1652165520000|2022-05-10 06:52:00|13877.1|13852.1|13864.3|13839.3|13877.1|13852.1|13859|13839.3|1
1652165530000|2022-05-10 06:52:10|13860.7|13845.7|13852.6|13837.6|13860.9|13845.9|13852.6|13837.6|2
1652165540000|2022-05-10 06:52:20|13853.1|13838.1|13878.8|13841.3|13878.8|13841.3|13853.1|13838.1|1
1652165550000|2022-05-10 06:52:30|13880.2|13842.7|13883.6|13846.1|13883.6|13846.1|13880.2|13842.7|0
1652165560000|2022-05-10 06:52:40|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|0
1652165570000|2022-05-10 06:52:50|13865.6|13850.6|13865.8|13850.8|13866|13851|13865.6|13850.6|0
1652165580000|2022-05-10 06:53:00|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1652165610000|2022-05-10 06:53:30|13865.2|13850.2|13865.8|13850.8|13865.8|13850.8|13865.2|13850.2|0
1652165620000|2022-05-10 06:53:40|13860.2|13845.2|13865.8|13850.8|13865.8|13850.8|13860.2|13845.2|3
1652165630000|2022-05-10 06:53:50|13859.7|13844.7|13865.8|13850.8|13865.8|13850.8|13859.7|13844.7|3
1652165640000|2022-05-10 06:54:00|13859.7|13844.7|13859.8|13844.8|13860.5|13845.5|13857.6|13842.6|3
1652165650000|2022-05-10 06:54:10|13859.3|13844.3|13859.3|13844.3|13859.3|13844.3|13859.3|13844.3|0
1652165660000|2022-05-10 06:54:20|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|0
1652165720000|2022-05-10 06:55:20|13858.9|13843.9|13858.6|13843.6|13858.9|13843.9|13858.6|13843.6|1
1652165730000|2022-05-10 06:55:30|||||||||1
1652165740000|2022-05-10 06:55:40|13858.9|13843.9|13858.7|13843.7|13859.2|13844.2|13858.7|13843.7|0
1652165770000|2022-05-10 06:56:10|13856.2|13841.2|13855.2|13840.2|13856.2|13841.2|13855.2|13840.2|0
1652165790000|2022-05-10 06:56:30|13853.7|13838.7|13861.9|13836.9|13862.4|13842.3|13853.7|13836.3|1
1652165800000|2022-05-10 06:56:40|13857.4|13842.4|13859.1|13844.1|13859.1|13844.1|13856.8|13841.8|1
1652165810000|2022-05-10 06:56:50|13856.7|13841.7|13863|13838|13863|13844.9|13856.7|13838|4
1652165820000|2022-05-10 06:57:00|13859.7|13844.7|13850.3|13835.3|13863|13844.9|13850.3|13835.3|2
1652165830000|2022-05-10 06:57:10|13863.4|13838.4|13853.8|13838.8|13863.4|13838.8|13851.3|13836.3|4
1652165840000|2022-05-10 06:57:20|13850|13835|13848.3|13833.3|13850|13835|13848.3|13833.3|1
1652165850000|2022-05-10 06:57:30|13848.6|13833.6|13845.1|13830.1|13848.6|13833.6|13845.1|13830.1|1
1652165860000|2022-05-10 06:57:40|13844.9|13829.9|13844.4|13829.4|13844.9|13829.9|13844.4|13829.4|0
1652165880000|2022-05-10 06:58:00|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652165890000|2022-05-10 06:58:10|13841.4|13826.4|13850.6|13825.6|13850.6|13829.5|13839.9|13824.9|4
1652165900000|2022-05-10 06:58:20|13843.7|13828.7|13844|13829|13844|13829|13843.7|13828.7|1
1652165910000|2022-05-10 06:58:30|||||||||1
1652165930000|2022-05-10 06:58:50|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|0
1652165970000|2022-05-10 06:59:30|||||||||1
1652165980000|2022-05-10 06:59:40|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|1
1652166000000|2022-05-10 07:00:00|13847.8|13832.8|13844.3|13829.3|13847.8|13832.8|13844.3|13829.3|1
1652166010000|2022-05-10 07:00:10|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|13844.1|13829.1|0
1652166040000|2022-05-10 07:00:40|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|13843.1|13828.1|1
1652166050000|2022-05-10 07:00:50|13847.1|13822.1|13838.5|13823.5|13847.1|13823.5|13838.5|13822.1|0
1652166070000|2022-05-10 07:01:10|13838.4|13823.4|13838.4|13813.4|13838.4|13823.4|13838.4|13813.4|1
1652166100000|2022-05-10 07:01:40|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|0
1652166120000|2022-05-10 07:02:00|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|0
1652166130000|2022-05-10 07:02:10|||||||||1
1652166140000|2022-05-10 07:02:20|13832.2|13817.2|13831.5|13816.5|13832.2|13817.2|13831.5|13816.5|0
1652166180000|2022-05-10 07:03:00|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|0
1652166190000|2022-05-10 07:03:10|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|0
1652166240000|2022-05-10 07:04:00|13831.3|13816.3|13828|13813|13831.3|13816.3|13828|13813|2
1652166260000|2022-05-10 07:04:20|13827.6|13812.6|13828|13813|13828|13813|13827.6|13812.6|0
1652166290000|2022-05-10 07:04:50|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|1
1652166330000|2022-05-10 07:05:30|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|1
1652166340000|2022-05-10 07:05:40|13832.1|13817.1|13831.6|13816.6|13832.1|13817.1|13831.6|13816.6|0
1652166370000|2022-05-10 07:06:10|13833|13818|13831.6|13816.6|13833|13818|13831.6|13816.6|0
1652166400000|2022-05-10 07:06:40|13830.9|13815.9|13830.9|13815.9|13831.8|13816.8|13830.9|13815.9|0
1652166430000|2022-05-10 07:07:10|13828.6|13803.6|13828.6|13803.6|13829|13804|13828.6|13803.6|8
1652166450000|2022-05-10 07:07:30|13828.4|13803.4|13828.4|13803.4|13828.4|13803.4|13828.4|13803.4|0
1652166480000|2022-05-10 07:08:00|13827.7|13802.7|13827.7|13802.7|13827.7|13802.7|13827.7|13802.7|0
1652166540000|2022-05-10 07:09:00|13827.2|13802.2|13827.9|13802.9|13827.9|13802.9|13827.2|13802.2|0
1652166550000|2022-05-10 07:09:10|13819.9|13804.9|13819.6|13804.6|13819.9|13804.9|13819.2|13804.2|0
1652166570000|2022-05-10 07:09:30|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|0
1652166660000|2022-05-10 07:11:00|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|13821.2|13806.2|0
1652166670000|2022-05-10 07:11:10|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|0
1652166690000|2022-05-10 07:11:30|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1652166730000|2022-05-10 07:12:10|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|1
1652166740000|2022-05-10 07:12:20|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|13812.5|13797.5|0
1652166750000|2022-05-10 07:12:30|13812.8|13797.8|13809.7|13794.7|13812.8|13797.8|13809.4|13794.4|0
1652166760000|2022-05-10 07:12:40|13809.5|13794.5|13809.4|13794.4|13809.9|13794.9|13809.4|13794.4|0
1652166780000|2022-05-10 07:13:00|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|13809.3|13794.3|0
1652166790000|2022-05-10 07:13:10|13807|13792|13807.1|13792.1|13807.1|13792.1|13807|13792|2
1652166870000|2022-05-10 07:14:30|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|0
1652166900000|2022-05-10 07:15:00|13807.7|13792.7|13808.1|13793.1|13808.1|13793.1|13807.7|13792.7|0
1652166930000|2022-05-10 07:15:30|13807.6|13792.6|13809|13794|13809|13794|13807.6|13792.6|0
1652166940000|2022-05-10 07:15:40|13822.5|13797.5|13822.5|13797.5|13822.5|13797.5|13822.5|13797.5|2
1652166950000|2022-05-10 07:15:50|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|0
1652166960000|2022-05-10 07:16:00|13832.3|13794.8|13832.3|13794.8|13832.3|13794.8|13832.3|13794.8|0
1652166970000|2022-05-10 07:16:10|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|13831.6|13794.1|0
1652166990000|2022-05-10 07:16:30|13831.9|13794.4|13831.9|13794.4|13831.9|13794.4|13831.9|13794.4|0
1652167010000|2022-05-10 07:16:50|||||||||1
1652167020000|2022-05-10 07:17:00|13831.7|13794.2|13825.5|13800.5|13832.4|13800.5|13825.5|13794.2|0
1652167030000|2022-05-10 07:17:10|13827.1|13802.1|13826.9|13801.9|13827.3|13802.3|13826.9|13801.9|2
1652167040000|2022-05-10 07:17:20|13827.3|13802.3|13826.2|13801.2|13827.3|13802.3|13826.2|13801.2|0
1652167050000|2022-05-10 07:17:30|13826.5|13801.5|13826.5|13801.5|13826.5|13801.5|13826.5|13801.5|0
1652167060000|2022-05-10 07:17:40|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|13826.9|13801.9|0
1652167080000|2022-05-10 07:18:00|13826.5|13801.5|13822.2|13807.2|13826.5|13807.2|13822.2|13801.5|0
1652167140000|2022-05-10 07:19:00|13826.5|13801.5|13822.6|13807.6|13826.5|13807.6|13822.6|13801.5|0
1652167170000|2022-05-10 07:19:30|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|13822.4|13807.4|0
1652167180000|2022-05-10 07:19:40|13822|13807|13824.3|13799.3|13830.2|13807.1|13822|13792.7|1
1652167230000|2022-05-10 07:20:30|13855.7|13830.7|13855.7|13830.7|13855.7|13830.7|13855.7|13830.7|5
1652167240000|2022-05-10 07:20:40|13856.1|13831.1|13855.6|13830.6|13856.1|13831.1|13855.6|13830.6|0
1652167250000|2022-05-10 07:20:50|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|13850.2|13835.2|0
1652167260000|2022-05-10 07:21:00|13848.3|13833.3|13849.4|13834.4|13849.7|13834.7|13848.3|13833.3|0
1652167270000|2022-05-10 07:21:10|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|13848.5|13833.5|0
1652167280000|2022-05-10 07:21:20|13850|13835|13852.5|13837.5|13853.3|13838.3|13850|13835|2
1652167290000|2022-05-10 07:21:30|13852|13837|13852.7|13837.7|13852.7|13837.7|13852|13837|0
1652167300000|2022-05-10 07:21:40|13855.1|13840.1|13853.9|13838.9|13855.7|13840.7|13853.4|13838.4|1
1652167310000|2022-05-10 07:21:50|13856.2|13841.2|13858.7|13843.7|13858.7|13843.7|13852.9|13837.9|4
1652167330000|2022-05-10 07:22:10|13858.5|13843.5|13850.2|13835.2|13858.5|13843.5|13850.2|13831.1|3
1652167340000|2022-05-10 07:22:20|13849.8|13834.8|13853.1|13838.1|13853.1|13838.1|13849.8|13834.8|2
1652167350000|2022-05-10 07:22:30|13854.2|13839.2|13856.6|13841.6|13856.6|13841.6|13854.2|13839.2|1
1652167360000|2022-05-10 07:22:40|13858.5|13843.5|13860.2|13845.2|13860.2|13845.2|13858.5|13843.5|0
1652167370000|2022-05-10 07:22:50|13858.8|13843.8|13860.2|13845.2|13860.2|13845.2|13858.8|13843.8|0
1652167380000|2022-05-10 07:23:00|13859.6|13844.6|13857.3|13842.3|13859.6|13844.6|13857.3|13842.3|3
1652167400000|2022-05-10 07:23:20|13858.4|13843.4|13859.2|13844.2|13859.2|13844.2|13858.4|13843.4|2
1652167410000|2022-05-10 07:23:30|13857.4|13842.4|13859.1|13844.1|13859.7|13844.7|13855.6|13840.6|4
1652167420000|2022-05-10 07:23:40|13859.9|13844.9|13853.7|13838.7|13860.7|13845.7|13853.7|13838.7|4
1652167440000|2022-05-10 07:24:00|13853.3|13838.3|13851.8|13836.8|13853.3|13838.3|13851.8|13836.8|0
1652167450000|2022-05-10 07:24:10|13858.6|13833.6|13861.3|13846.3|13862.1|13847|13858.1|13833.1|1
1652167470000|2022-05-10 07:24:30|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|13861.2|13846.2|0
1652167480000|2022-05-10 07:24:40|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1652167490000|2022-05-10 07:24:50|13866.3|13851.3|13874.8|13849.8|13874.8|13851.3|13866.3|13849.8|1
1652167500000|2022-05-10 07:25:00|13875.9|13850.9|13875.9|13850.9|13876.3|13851.3|13875.9|13850.9|0
1652167510000|2022-05-10 07:25:10|13869.9|13854.9|13869.1|13854.1|13871.8|13856.8|13868.8|13853.8|0
1652167520000|2022-05-10 07:25:20|13868.4|13853.4|13868.2|13853.2|13871.6|13856.6|13868.2|13853.2|0
1652167530000|2022-05-10 07:25:30|13867.9|13852.9|13871.2|13856.2|13871.2|13856.2|13867.9|13852.9|0
1652167540000|2022-05-10 07:25:40|13871.8|13856.8|13877.6|13862.6|13877.6|13862.6|13871.8|13856.8|2
1652167550000|2022-05-10 07:25:50|13876.2|13861.2|13883.4|13858.4|13883.4|13861.2|13875.3|13856.5|0
1652167560000|2022-05-10 07:26:00|13883.7|13858.7|13885.3|13870.3|13885.3|13870.3|13883.7|13858.7|0
1652167570000|2022-05-10 07:26:10|13886.3|13871.3|13885.5|13848|13886.3|13871.3|13884.4|13848|2
1652167590000|2022-05-10 07:26:30|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|13885.3|13847.8|0
1652167610000|2022-05-10 07:26:50|13885.1|13847.6|13878.9|13841.4|13885.1|13847.6|13878.9|13841.4|1
1652167620000|2022-05-10 07:27:00|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|13878.8|13841.3|0
1652167630000|2022-05-10 07:27:10|13879.1|13841.6|13876.1|13838.6|13879.1|13841.6|13874.2|13836.7|1
1652167660000|2022-05-10 07:27:40|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|0
1652167680000|2022-05-10 07:28:00|13874.1|13836.6|13871.6|13834.1|13874.1|13836.6|13871.6|13834.1|0
1652167690000|2022-05-10 07:28:10|13871.8|13834.3|13860|13835|13871.8|13835|13860|13834.3|0
1652167920000|2022-05-10 07:32:00|13859.9|13834.9|13859.9|13834.9|13859.9|13834.9|13859.9|13834.9|0
1652167970000|2022-05-10 07:32:50|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|13851.8|13836.8|0
1652167990000|2022-05-10 07:33:10|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|0
1652168010000|2022-05-10 07:33:30|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|13851.2|13836.2|0
1652168020000|2022-05-10 07:33:40|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|13850.9|13835.9|0
1652168030000|2022-05-10 07:33:50|13850.5|13835.5|13850.4|13835.4|13850.5|13835.5|13850.4|13835.4|0
1652168060000|2022-05-10 07:34:20|13850|13835|13853.5|13816|13853.5|13835|13850|13816|8
1652168070000|2022-05-10 07:34:30|13853.7|13816.2|13853.1|13815.6|13853.7|13816.2|13853.1|13815.6|0
1652168080000|2022-05-10 07:34:40|13851|13813.5|13851|13813.5|13851|13813.5|13851|13813.5|0
1652168130000|2022-05-10 07:35:30|13845.4|13830.4|13848|13833|13848.3|13833.3|13845.4|13830.4|1
1652168160000|2022-05-10 07:36:00|13846.5|13831.5|13843|13828|13846.5|13831.5|13843|13828|1
1652168170000|2022-05-10 07:36:10|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|13840.5|13825.5|0
1652168180000|2022-05-10 07:36:20|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|13832.4|13817.4|1
1652168190000|2022-05-10 07:36:30|13835.9|13810.9|13835.9|13810.9|13835.9|13810.9|13835.9|13810.9|0
1652168200000|2022-05-10 07:36:40|13840.3|13802.8|13823.2|13808.2|13840.3|13809.4|13823.2|13802.8|0
1652168210000|2022-05-10 07:36:50|13838.5|13801|13835.7|13810.7|13838.5|13816.7|13831.7|13801|1
1652168220000|2022-05-10 07:37:00|13837.5|13800|13837.8|13800.3|13837.8|13800.3|13837.5|13800|2
1652168230000|2022-05-10 07:37:10|13839.2|13801.7|13836.3|13798.8|13839.2|13801.7|13836.3|13798.8|5
1652168250000|2022-05-10 07:37:30|13836.2|13798.7|13836.2|13798.7|13836.2|13798.7|13836.2|13798.7|0
1652168270000|2022-05-10 07:37:50|13836.6|13811.6|13836.6|13811.6|13836.6|13811.6|13836.6|13811.6|0
1652168280000|2022-05-10 07:38:00|13838.3|13800.8|13838.3|13800.8|13838.3|13800.8|13838.3|13800.8|0
1652168370000|2022-05-10 07:39:30|13838.2|13800.7|13838.2|13800.7|13838.2|13800.7|13838.2|13800.7|0
1652168390000|2022-05-10 07:39:50|13839.3|13801.8|13839.3|13801.8|13839.3|13801.8|13839.3|13801.8|0
1652168520000|2022-05-10 07:42:00|13839.2|13801.7|13839.2|13801.7|13839.2|13801.7|13839.2|13801.7|0
1652168530000|2022-05-10 07:42:10|13839.4|13801.9|13833.5|13808.5|13839.4|13808.5|13833.5|13801.9|1
1652168580000|2022-05-10 07:43:00|13833.8|13808.8|13833.8|13808.8|13833.8|13808.8|13833.8|13808.8|0
1652168640000|2022-05-10 07:44:00|13834.5|13809.5|13834.5|13809.5|13834.5|13809.5|13834.5|13809.5|0
1652168700000|2022-05-10 07:45:00|13834.8|13809.8|13839.2|13801.7|13839.2|13815.5|13830.4|13801.7|4
1652168710000|2022-05-10 07:45:10|13834.3|13809.3|13834.3|13809.3|13834.3|13809.3|13834.3|13809.3|0
1652168800000|2022-05-10 07:46:40|13834.4|13809.4|13834.4|13809.4|13834.4|13809.4|13834.4|13809.4|0
1652168850000|2022-05-10 07:47:30|13831.8|13806.8|13824|13809|13831.8|13809|13824|13806.8|0
1652168860000|2022-05-10 07:47:40|13826.5|13811.5|13824.3|13809.3|13826.5|13811.5|13824.3|13809.3|0
1652168870000|2022-05-10 07:47:50|13825.3|13810.3|13831.2|13816.2|13831.2|13816.2|13825.3|13810.3|1
1652168880000|2022-05-10 07:48:00|13831.3|13816.3|13831.3|13816.3|13831.3|13816.3|13831.3|13816.3|0
1652168900000|2022-05-10 07:48:20|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|13834.1|13819.1|0
1652168910000|2022-05-10 07:48:30|13835.3|13820.3|13835.3|13820.3|13835.3|13820.3|13835.3|13820.3|0
1652168920000|2022-05-10 07:48:40|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|0
1652168930000|2022-05-10 07:48:50|13840.3|13825.3|13843.2|13828.2|13843.2|13828.2|13840.3|13825.3|1
1652168940000|2022-05-10 07:49:00|13843.5|13828.5|13842.7|13827.7|13843.5|13828.5|13841.4|13826.4|1
1652168950000|2022-05-10 07:49:10|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1652168960000|2022-05-10 07:49:20|13841.2|13826.2|13835.5|13820.5|13841.2|13826.2|13835.5|13820.5|5
1652168970000|2022-05-10 07:49:30|13836.2|13821.2|13836.4|13821.4|13836.4|13821.4|13836.2|13821.2|0
1652168980000|2022-05-10 07:49:40|13835.8|13820.8|13837.2|13822.2|13837.2|13822.2|13835.8|13820.8|0
1652168990000|2022-05-10 07:49:50|13838.3|13823.3|13835.5|13820.5|13838.3|13823.3|13835.5|13820.5|1
1652169000000|2022-05-10 07:50:00|13834.7|13819.7|13835.1|13820.1|13835.1|13820.1|13834.6|13819.6|1
1652169020000|2022-05-10 07:50:20|13836.1|13821.1|13845.6|13820.6|13845.6|13821.1|13835|13820|1
1652169040000|2022-05-10 07:50:40|13841.3|13826.3|13843|13828|13846.8|13828|13841.3|13821.8|0
1652169050000|2022-05-10 07:50:50|13842.7|13827.7|13842.9|13827.9|13843|13828|13842.5|13827.5|2
1652169060000|2022-05-10 07:51:00|13843|13828|13843|13828|13843|13828|13842.7|13827.7|3
1652169070000|2022-05-10 07:51:10|13842.7|13827.7|13838.9|13823.9|13850.9|13828.1|13837.7|13822.7|6
1652169090000|2022-05-10 07:51:30|13835.8|13820.8|13832.9|13817.9|13835.8|13820.8|13832.9|13817.9|3
1652169100000|2022-05-10 07:51:40|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|0
1652169110000|2022-05-10 07:51:50|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|13828.6|13813.6|0
1652169130000|2022-05-10 07:52:10|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|1
1652169160000|2022-05-10 07:52:40|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|0
1652169180000|2022-05-10 07:53:00|13835.5|13798|13835.5|13798|13835.5|13798|13835.5|13798|0
1652169190000|2022-05-10 07:53:10|13835.2|13797.7|13834.4|13796.9|13835.2|13797.7|13834.4|13796.9|0
1652169210000|2022-05-10 07:53:30|13834.6|13797.1|13834.6|13797.1|13834.6|13797.1|13834.6|13797.1|0
1652169250000|2022-05-10 07:54:10|13834.5|13797|13834.5|13797|13834.5|13797|13834.5|13797|0
1652169270000|2022-05-10 07:54:30|13834.1|13796.6|13834.1|13796.6|13834.1|13796.6|13834.1|13796.6|0
1652169400000|2022-05-10 07:56:40|13834|13796.5|13834|13796.5|13834|13796.5|13834|13796.5|0
1652169430000|2022-05-10 07:57:10|13834.2|13796.7|13833.8|13796.3|13834.2|13796.7|13833.8|13796.3|1
1652169460000|2022-05-10 07:57:40|13834|13796.5|13834|13796.5|13834|13796.5|13834|13796.5|0
1652169500000|2022-05-10 07:58:20|13830.2|13805.2|13830.2|13805.2|13830.2|13805.2|13830.2|13805.2|5
1652169570000|2022-05-10 07:59:30|13830.1|13805.1|13830.1|13805.1|13830.1|13805.1|13830.1|13805.1|0
1652169630000|2022-05-10 08:00:30|13845.2|13830.2|13845.7|13830.7|13845.7|13830.7|13844.9|13829.9|1
1652169660000|2022-05-10 08:01:00|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|13847.9|13832.9|0
1652169670000|2022-05-10 08:01:10|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1652169690000|2022-05-10 08:01:30|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|13849.8|13834.8|0
1652169730000|2022-05-10 08:02:10|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|13848.9|13833.9|0
1652169760000|2022-05-10 08:02:40|13848.8|13833.8|13848.8|13833.8|13848.8|13833.8|13848.8|13833.8|0
1652169770000|2022-05-10 08:02:50|13866.8|13829.3|13867.3|13829.8|13867.3|13829.8|13866.8|13829.3|9
1652169810000|2022-05-10 08:03:30|13866.7|13829.2|13866.7|13829.2|13866.7|13829.2|13866.7|13829.2|0
1652169820000|2022-05-10 08:03:40|13866.6|13829.1|13866.6|13829.1|13866.6|13829.1|13866.6|13829.1|0
1652169840000|2022-05-10 08:04:00|13866.3|13828.8|13866.3|13828.8|13866.3|13828.8|13866.3|13828.8|0
1652170020000|2022-05-10 08:07:00|||||||||2
1652170110000|2022-05-10 08:08:30|13866.2|13828.7|13866.2|13828.7|13866.2|13828.7|13866.2|13828.7|0
1652170170000|2022-05-10 08:09:30|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|13849.3|13834.3|0
1652170200000|2022-05-10 08:10:00|13849.7|13834.7|13849.8|13834.8|13849.8|13834.8|13849.7|13834.7|0
1652170210000|2022-05-10 08:10:10|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|0
1652170260000|2022-05-10 08:11:00|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1652170320000|2022-05-10 08:12:00|13850.9|13835.9|13850.8|13835.8|13851.1|13836.1|13850.8|13835.8|1
1652170330000|2022-05-10 08:12:10|13850.2|13812.7|13848.4|13810.9|13850.2|13812.7|13848.4|13810.9|1
1652170350000|2022-05-10 08:12:30|13848.3|13810.8|13847.9|13810.4|13848.3|13810.8|13847.9|13810.4|0
1652170360000|2022-05-10 08:12:40|13846.5|13809|13846.5|13809|13846.5|13809|13846.5|13809|0
1652170390000|2022-05-10 08:13:10|13846|13808.5|13846.7|13809.2|13846.7|13809.2|13846|13808.5|0
1652170400000|2022-05-10 08:13:20|13847.7|13810.2|13847.7|13810.2|13847.7|13810.2|13847.7|13810.2|0
1652170410000|2022-05-10 08:13:30|13847.5|13810|13848.4|13810.9|13848.4|13810.9|13847.5|13810|0
1652170440000|2022-05-10 08:14:00|13843.6|13806.1|13843.6|13806.1|13843.6|13806.1|13843.6|13806.1|0
1652170480000|2022-05-10 08:14:40|13843.2|13805.7|13843.2|13805.7|13843.2|13805.7|13843.2|13805.7|0
1652170490000|2022-05-10 08:14:50|13842.5|13805|13842.5|13805|13842.5|13805|13842.5|13805|0
1652170510000|2022-05-10 08:15:10|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|13841.8|13804.3|0
1652170520000|2022-05-10 08:15:20|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|0
1652170530000|2022-05-10 08:15:30|13841.3|13803.8|13841.3|13803.8|13841.3|13803.8|13841.3|13803.8|0
1652170560000|2022-05-10 08:16:00|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|0
1652170620000|2022-05-10 08:17:00|13841.4|13803.9|13841.4|13803.9|13841.4|13803.9|13841.4|13803.9|0
1652170630000|2022-05-10 08:17:10|||||||||2
1652170650000|2022-05-10 08:17:30|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652170660000|2022-05-10 08:17:40|13841|13803.5|13841|13803.5|13841|13803.5|13841|13803.5|0
1652170710000|2022-05-10 08:18:30|13840.5|13803|13840.5|13803|13840.5|13803|13840.5|13803|0
1652170780000|2022-05-10 08:19:40|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|13841.6|13804.1|0
1652170830000|2022-05-10 08:20:30|13842.1|13804.6|13842.1|13804.6|13842.1|13804.6|13842.1|13804.6|0
1652170840000|2022-05-10 08:20:40|13842|13804.5|13842|13804.5|13842|13804.5|13842|13804.5|0
1652170860000|2022-05-10 08:21:00|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|13841.9|13804.4|0
1652170890000|2022-05-10 08:21:30|13841.8|13804.3|13834.1|13819.1|13841.8|13819.1|13834.1|13804.3|0
1652170900000|2022-05-10 08:21:40|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|0
1652170920000|2022-05-10 08:22:00|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|0
1652170930000|2022-05-10 08:22:10|13833.6|13818.6|13841.3|13803.8|13841.3|13818.6|13833.6|13803.8|2
1652170960000|2022-05-10 08:22:40|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|13841.2|13803.7|0
1652171020000|2022-05-10 08:23:40|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|13841.1|13803.6|0
1652171040000|2022-05-10 08:24:00|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|0
1652171140000|2022-05-10 08:25:40|13834.1|13809.1|13834.1|13809.1|13834.1|13809.1|13834.1|13809.1|0
1652171230000|2022-05-10 08:27:10|13838.3|13823.3|13837.7|13812.7|13843.3|13823.3|13837.7|13812.7|1
1652171270000|2022-05-10 08:27:50|13841.8|13804.3|13833.8|13808.8|13841.8|13808.8|13833.8|13803.3|0
1652171280000|2022-05-10 08:28:00|13834.2|13809.2|13834.3|13809.3|13834.3|13809.3|13834.2|13809.2|0
1652171430000|2022-05-10 08:30:30|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|13834.2|13809.2|0
1652171450000|2022-05-10 08:30:50|13835.3|13810.3|13832.8|13817.8|13835.3|13817.8|13832.4|13810.3|1
1652171460000|2022-05-10 08:31:00|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|13834.2|13819.2|0
1652171480000|2022-05-10 08:31:20|13834.1|13819.1|13852.5|13815|13852.5|13819.1|13834.1|13813.6|1
1652171530000|2022-05-10 08:32:10|13852.6|13815.1|13852.6|13815.1|13852.6|13815.1|13852.6|13815.1|0
1652171540000|2022-05-10 08:32:20|13851.9|13814.4|13849.5|13824.5|13851.9|13824.5|13848.8|13814.4|0
1652171550000|2022-05-10 08:32:30|13847.4|13822.4|13865.6|13840.6|13865.6|13840.6|13843.7|13822.4|1
1652171560000|2022-05-10 08:32:40|13860|13845|13859.7|13844.7|13860|13845|13859.7|13844.7|0
1652171580000|2022-05-10 08:33:00|13859.6|13844.6|13857.7|13842.7|13864.2|13844.6|13857.7|13839.2|1
1652171590000|2022-05-10 08:33:10|13857.3|13842.3|13859.8|13844.8|13859.8|13844.8|13857.3|13842.3|0
1652171600000|2022-05-10 08:33:20|13857.3|13842.3|13857.3|13842.3|13857.7|13842.7|13857.3|13842.3|1
1652171610000|2022-05-10 08:33:30|13857.7|13842.7|13865.7|13850.7|13865.7|13850.7|13857.3|13838.7|6
1652171650000|2022-05-10 08:34:10|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|0
1652171670000|2022-05-10 08:34:30|13867.2|13852.2|13867.2|13852.2|13867.2|13852.2|13867.2|13852.2|0
1652171710000|2022-05-10 08:35:10|13872.2|13857.2|13873.6|13858.6|13873.6|13858.6|13872.2|13857.2|6
1652171720000|2022-05-10 08:35:20|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|0
1652171750000|2022-05-10 08:35:50|13872.5|13857.5|13866.8|13851.8|13872.5|13857.5|13866.8|13851.8|1
1652171760000|2022-05-10 08:36:00|13866.6|13851.6|13868|13853|13868|13853|13866.6|13851.6|4
1652171770000|2022-05-10 08:36:10|13867|13852|13867|13852|13867|13852|13867|13852|0
1652171780000|2022-05-10 08:36:20|13867.4|13852.4|13869|13854|13869|13854|13867.4|13852.4|0
1652171790000|2022-05-10 08:36:30|13867|13852|13868.2|13853.2|13869.5|13854.5|13867|13852|1
1652171800000|2022-05-10 08:36:40|13868|13853|13868|13853|13868|13853|13868|13853|0
1652171810000|2022-05-10 08:36:50|13867.7|13852.7|13867.3|13852.3|13867.8|13852.8|13867|13852|1
1652171830000|2022-05-10 08:37:10|13870.8|13855.8|13867.3|13852.3|13870.8|13855.8|13867.3|13852.3|1
1652171840000|2022-05-10 08:37:20|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|2
1652171850000|2022-05-10 08:37:30|13868.2|13853.2|13869.1|13854.1|13869.1|13854.1|13868.2|13853.2|2
1652171870000|2022-05-10 08:37:50|13869.4|13854.4|13893.8|13878.8|13893.8|13878.8|13869.4|13854.4|47
1652171890000|2022-05-10 08:38:10|13898.8|13883.8|13891.5|13876.5|13898.8|13883.8|13891.5|13876.5|1
1652171910000|2022-05-10 08:38:30|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|0
1652171920000|2022-05-10 08:38:40|13892.5|13877.5|13893.5|13878.5|13893.5|13878.5|13890.1|13875.1|3
1652171930000|2022-05-10 08:38:50|13909.4|13884.4|13909.8|13884.8|13909.8|13884.8|13909.4|13884.4|2
1652171940000|2022-05-10 08:39:00|13909.5|13884.5|13892.6|13855.1|13911.3|13887.4|13892.6|13855.1|3
1652171950000|2022-05-10 08:39:10|13891.8|13854.3|13885.6|13870.6|13891.8|13870.9|13884.9|13854.3|4
1652171960000|2022-05-10 08:39:20|13885.2|13870.2|13900.7|13875.7|13901.9|13886.9|13885.2|13870.2|4
1652171970000|2022-05-10 08:39:30|13900.4|13875.4|13904.5|13889.5|13904.5|13889.5|13899.9|13874.9|6
1652171980000|2022-05-10 08:39:40|13906.3|13891.3|13906.5|13891.5|13907|13892|13906.3|13891.3|0
1652171990000|2022-05-10 08:39:50|13909.4|13894.4|13914.4|13899.4|13914.4|13899.4|13909.4|13894.4|3
1652172000000|2022-05-10 08:40:00|13914.8|13899.8|13914.1|13899.1|13919.6|13904.6|13914.1|13899.1|10
1652172010000|2022-05-10 08:40:10|13914|13899|13914|13899|13914|13899|13914|13899|1
1652172020000|2022-05-10 08:40:20|13916.1|13901.1|13919|13904|13919|13904|13916.1|13901.1|6
1652172030000|2022-05-10 08:40:30|13918.3|13903.3|13922.8|13885.3|13922.8|13903.3|13918.3|13884.6|2
1652172040000|2022-05-10 08:40:40|13922.3|13884.8|13914.8|13899.8|13922.3|13899.8|13914.8|13884.8|0
1652172050000|2022-05-10 08:40:50|13915.8|13900.8|13917.3|13902.3|13917.3|13902.3|13915.8|13900.8|0
1652172060000|2022-05-10 08:41:00|13916.9|13901.9|13919.5|13904.5|13919.5|13904.5|13915.2|13900.2|4
1652172070000|2022-05-10 08:41:10|13918.1|13903.1|13923.9|13886.4|13923.9|13904.5|13915.6|13886.4|15
1652172080000|2022-05-10 08:41:20|13916.2|13891.2|13913.1|13898.1|13916.2|13898.1|13913.1|13889|0
1652172090000|2022-05-10 08:41:30|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|13912.9|13897.9|0
1652172100000|2022-05-10 08:41:40|13913.1|13898.1|13916.4|13891.4|13916.4|13898.1|13906.8|13891.4|1
1652172110000|2022-05-10 08:41:50|13915.7|13890.7|13914.5|13889.5|13915.7|13890.7|13914.5|13889.5|0
1652172120000|2022-05-10 08:42:00|13914.4|13889.4|13911|13886|13914.4|13889.4|13911|13886|0
1652172130000|2022-05-10 08:42:10|13910.4|13885.4|13910.6|13895.6|13912.3|13897.3|13910.4|13885.4|1
1652172140000|2022-05-10 08:42:20|13910.9|13895.9|13917.7|13892.7|13917.7|13895.9|13910.2|13892.7|5
1652172150000|2022-05-10 08:42:30|13917.4|13892.4|13918.5|13893.5|13918.5|13893.5|13917.4|13892.4|2
1652172160000|2022-05-10 08:42:40|13918.4|13893.4|13919.1|13894.1|13919.2|13894.2|13918.4|13893.4|2
1652172170000|2022-05-10 08:42:50|13918.4|13893.4|13919.8|13894.8|13919.8|13899.1|13914.1|13893.4|4
1652172180000|2022-05-10 08:43:00|13920|13895|13923.4|13908.4|13923.8|13908.8|13920|13895|2
1652172190000|2022-05-10 08:43:10|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|0
1652172210000|2022-05-10 08:43:30|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|0
1652172240000|2022-05-10 08:44:00|13920.6|13905.6|13920.6|13905.6|13920.6|13905.6|13920.6|13905.6|0
1652172250000|2022-05-10 08:44:10|13921.9|13906.9|13918|13903|13921.9|13906.9|13918|13903|0
1652172260000|2022-05-10 08:44:20|13918.4|13903.4|13922.9|13907.9|13922.9|13907.9|13914.1|13899.1|7
1652172280000|2022-05-10 08:44:40|13924.3|13909.3|13924.9|13909.9|13924.9|13909.9|13924.3|13909.3|0
1652172290000|2022-05-10 08:44:50|13921.7|13906.7|13925.7|13910.7|13925.7|13910.7|13920.1|13905.1|6
1652172310000|2022-05-10 08:45:10|13920.5|13905.5|13919.4|13904.4|13920.5|13905.5|13919.4|13904.4|1
1652172320000|2022-05-10 08:45:20|13916.2|13901.2|13913.7|13898.7|13919.1|13904.1|13913.7|13898.7|1
1652172330000|2022-05-10 08:45:30|13909.9|13894.9|13923.9|13886.4|13923.9|13894.9|13909.9|13886.1|1
1652172340000|2022-05-10 08:45:40|13916.1|13891.1|13917.7|13880.2|13917.7|13893.6|13908.6|13880.2|0
1652172360000|2022-05-10 08:46:00|13916.2|13878.7|13905.3|13867.8|13916.2|13878.7|13905.3|13867.8|1
1652172370000|2022-05-10 08:46:10|||||||||2
1652172390000|2022-05-10 08:46:30|13905|13867.5|13902.8|13887.8|13905|13887.8|13902.8|13867.5|0
1652172420000|2022-05-10 08:47:00|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|13903.1|13888.1|0
1652172430000|2022-05-10 08:47:10|13903|13888|13903|13888|13903|13888|13903|13888|0
1652172470000|2022-05-10 08:47:50|13903.3|13888.3|13904|13889|13904|13889|13903.3|13888.3|1
1652172500000|2022-05-10 08:48:20|13903|13888|13903|13888|13903|13888|13903|13888|0
1652172520000|2022-05-10 08:48:40|13903.8|13878.8|13905.9|13868.4|13905.9|13878.8|13903.8|13867.8|2
1652172530000|2022-05-10 08:48:50|13888.2|13873.2|13896.1|13858.6|13896.1|13873.2|13876.6|13857.4|1
1652172540000|2022-05-10 08:49:00|13896.8|13859.3|13896.8|13859.3|13896.8|13859.3|13896.8|13859.3|0
1652172600000|2022-05-10 08:50:00|13895|13857.5|13895|13857.5|13895|13857.5|13895|13857.5|0
1652172640000|2022-05-10 08:50:40|13894.8|13857.3|13894.8|13857.3|13894.8|13857.3|13894.8|13857.3|0
1652172670000|2022-05-10 08:51:10|13895.5|13858|13895.5|13858|13895.5|13858|13895.5|13858|0
1652172690000|2022-05-10 08:51:30|13895.4|13857.9|13895.4|13857.9|13895.4|13857.9|13895.4|13857.9|0
1652172700000|2022-05-10 08:51:40|13890.1|13865.1|13893|13868|13893|13868|13890.1|13865.1|0
1652172740000|2022-05-10 08:52:20|13892.5|13867.5|13892.5|13867.5|13892.5|13867.5|13892.5|13867.5|0
1652172760000|2022-05-10 08:52:40|13892|13867|13892|13867|13892|13867|13892|13867|0
1652172780000|2022-05-10 08:53:00|13891.7|13866.7|13891.7|13866.7|13891.7|13866.7|13891.7|13866.7|0
1652172790000|2022-05-10 08:53:10|13891.4|13866.4|13891.4|13866.4|13891.4|13866.4|13891.4|13866.4|0
1652172810000|2022-05-10 08:53:30|13891.3|13866.3|13891.3|13866.3|13891.3|13866.3|13891.3|13866.3|0
1652172820000|2022-05-10 08:53:40|13891|13866|13891|13866|13891|13866|13891|13866|0
1652172840000|2022-05-10 08:54:00|13890.7|13865.7|13890.7|13865.7|13890.7|13865.7|13890.7|13865.7|0
1652172850000|2022-05-10 08:54:10|13890.4|13865.4|13890.4|13865.4|13890.4|13865.4|13890.4|13865.4|0
1652172870000|2022-05-10 08:54:30|13890.1|13865.1|13879.3|13864.3|13893.2|13865.1|13879.3|13855.7|2
1652172880000|2022-05-10 08:54:40|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|13879.9|13864.9|0
1652172890000|2022-05-10 08:54:50|13880.2|13865.2|13879.3|13864.3|13880.2|13865.2|13879.3|13864.3|0
1652172900000|2022-05-10 08:55:00|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|0
1652172910000|2022-05-10 08:55:10|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|0
1652172930000|2022-05-10 08:55:30|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|13879.1|13864.1|0
1652172940000|2022-05-10 08:55:40|13881.2|13866.2|13881.2|13866.2|13881.2|13866.2|13881.2|13866.2|0
1652172960000|2022-05-10 08:56:00|13880.9|13865.9|13881.2|13866.2|13881.2|13866.2|13880.9|13865.9|0
1652172970000|2022-05-10 08:56:10|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|13880.7|13865.7|0
1652172990000|2022-05-10 08:56:30|13880.6|13865.6|13879.4|13864.4|13880.6|13865.6|13879.4|13864.4|0
1652173000000|2022-05-10 08:56:40|13878.6|13863.6|13876.8|13861.8|13878.6|13863.6|13876.8|13861.8|0
1652173010000|2022-05-10 08:56:50|13876.4|13861.4|13876.3|13861.3|13876.4|13861.4|13876.3|13861.3|0
1652173030000|2022-05-10 08:57:10|13875.9|13860.9|13875.8|13860.8|13875.9|13860.9|13875.8|13860.8|0
1652173050000|2022-05-10 08:57:30|13875.3|13860.3|13875.3|13860.3|13875.3|13860.3|13875.3|13860.3|0
1652173070000|2022-05-10 08:57:50|13874.8|13859.8|13877.4|13862.4|13877.4|13862.4|13874.8|13859.8|1
1652173080000|2022-05-10 08:58:00|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|13877.2|13862.2|0
1652173090000|2022-05-10 08:58:10|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|13877.1|13862.1|0
1652173110000|2022-05-10 08:58:30|13876.9|13861.9|13876.9|13861.9|13876.9|13861.9|13876.9|13861.9|0
1652173120000|2022-05-10 08:58:40|13876.6|13861.6|13876.6|13861.6|13876.6|13861.6|13876.6|13861.6|0
1652173140000|2022-05-10 08:59:00|13876.5|13861.5|13874.6|13859.6|13876.8|13861.8|13874.6|13859.6|0
1652173150000|2022-05-10 08:59:10|13874.4|13859.4|13876.2|13861.2|13881.9|13861.2|13874.4|13856.9|0
1652173190000|2022-05-10 08:59:50|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|13875.4|13860.4|0
1652173200000|2022-05-10 09:00:00|13874.8|13859.8|13870.5|13855.5|13874.8|13859.8|13870.5|13855.5|0
1652173210000|2022-05-10 09:00:10|13870|13855|13870|13855|13870|13855|13870|13855|0
1652173230000|2022-05-10 09:00:30|13865.4|13850.4|13863.3|13848.3|13869.9|13850.4|13863.3|13844.9|1
1652173240000|2022-05-10 09:00:40|13862.5|13847.5|13861.8|13846.8|13862.5|13847.5|13861.8|13846.8|0
1652173260000|2022-05-10 09:01:00|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|0
1652173310000|2022-05-10 09:01:50|13861.6|13846.6|13861.9|13846.9|13861.9|13846.9|13861.6|13846.6|1
1652173330000|2022-05-10 09:02:10|13861.8|13846.8|13861.4|13846.4|13861.8|13846.8|13861.4|13846.4|1
1652173370000|2022-05-10 09:02:50|13861|13846|13861|13846|13861|13846|13861|13846|0
1652173390000|2022-05-10 09:03:10|13860.7|13845.7|13860|13845|13860.7|13845.7|13860|13845|1
1652173410000|2022-05-10 09:03:30|13859.8|13844.8|13859.8|13844.8|13859.8|13844.8|13859.8|13844.8|0
1652173420000|2022-05-10 09:03:40|13859.7|13844.7|13859.7|13844.7|13859.7|13844.7|13859.7|13844.7|0
1652173440000|2022-05-10 09:04:00|13859.5|13844.5|13859.5|13844.5|13859.5|13844.5|13859.5|13844.5|0
1652173450000|2022-05-10 09:04:10|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|0
1652173460000|2022-05-10 09:04:20|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|13858.9|13843.9|2
1652173480000|2022-05-10 09:04:40|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|0
1652173500000|2022-05-10 09:05:00|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|0
1652173510000|2022-05-10 09:05:10|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|0
1652173540000|2022-05-10 09:05:40|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|13862.1|13847.1|0
1652173620000|2022-05-10 09:07:00|13861.9|13846.9|13861.8|13846.8|13861.9|13846.9|13861.8|13846.8|1
1652173630000|2022-05-10 09:07:10|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|2
1652173640000|2022-05-10 09:07:20|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|13861.1|13846.1|0
1652173650000|2022-05-10 09:07:30|13861|13846|13861|13846|13861|13846|13861|13846|0
1652173660000|2022-05-10 09:07:40|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|0
1652173680000|2022-05-10 09:08:00|13860.4|13845.4|13859.1|13844.1|13860.4|13845.4|13859.1|13844.1|1
1652173690000|2022-05-10 09:08:10|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|2
1652173700000|2022-05-10 09:08:20|13864.2|13849.2|13865.3|13850.3|13865.3|13850.3|13864.2|13849.2|4
1652173710000|2022-05-10 09:08:30|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|13867.3|13852.3|0
1652173720000|2022-05-10 09:08:40|13866.9|13851.9|13866.6|13851.6|13866.9|13851.9|13866.6|13851.6|0
1652173730000|2022-05-10 09:08:50|13866.5|13851.5|13864.5|13849.5|13866.5|13851.5|13864.5|13849.5|1
1652173740000|2022-05-10 09:09:00|13862|13847|13860.3|13845.3|13862|13847|13860.3|13845.3|0
1652173750000|2022-05-10 09:09:10|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|13859.9|13844.9|1
1652173760000|2022-05-10 09:09:20|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|13859.4|13844.4|1
1652173770000|2022-05-10 09:09:30|13859|13844|13858.4|13843.4|13859|13844|13858.4|13843.4|0
1652173780000|2022-05-10 09:09:40|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|13857.9|13842.9|0
1652173790000|2022-05-10 09:09:50|13857.4|13842.4|13861.2|13846.2|13861.2|13846.2|13857.4|13842.4|2
1652173810000|2022-05-10 09:10:10|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|13861.4|13846.4|0
1652173830000|2022-05-10 09:10:30|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|0
1652173840000|2022-05-10 09:10:40|13861|13846|13861|13846|13861|13846|13861|13846|0
1652173860000|2022-05-10 09:11:00|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|13860.9|13845.9|0
1652173870000|2022-05-10 09:11:10|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|13860.6|13845.6|0
1652173890000|2022-05-10 09:11:30|13860.4|13845.4|13860.4|13845.4|13860.4|13845.4|13860.4|13845.4|0
1652173900000|2022-05-10 09:11:40|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|13860.1|13845.1|0
1652173920000|2022-05-10 09:12:00|13860|13845|13860|13845|13860|13845|13860|13845|0
1652173930000|2022-05-10 09:12:10|13859.8|13844.8|13856.7|13841.7|13859.8|13844.8|13856.7|13841.7|3
1652173950000|2022-05-10 09:12:30|13856.4|13841.4|13855.5|13840.5|13856.4|13841.4|13855.5|13840.5|0
1652173960000|2022-05-10 09:12:40|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|0
1652173970000|2022-05-10 09:12:50|13861.1|13823.6|13861.1|13823.6|13861.1|13823.6|13861.1|13823.6|0
1652173980000|2022-05-10 09:13:00|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|13861.4|13823.9|0
1652173990000|2022-05-10 09:13:10|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|13860.6|13823.1|0
1652174010000|2022-05-10 09:13:30|13860.4|13822.9|13860.4|13822.9|13860.4|13822.9|13860.4|13822.9|0
1652174020000|2022-05-10 09:13:40|13859.6|13822.1|13859.3|13821.8|13859.6|13822.1|13859.3|13821.8|0
1652174040000|2022-05-10 09:14:00|||||||||3
1652174050000|2022-05-10 09:14:10|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|13859.2|13821.7|0
1652174070000|2022-05-10 09:14:30|13858.7|13821.2|13851.8|13826.8|13858.7|13826.8|13851.8|13821.2|3
1652174080000|2022-05-10 09:14:40|13851.5|13826.5|13851.5|13826.5|13851.5|13826.5|13851.5|13826.5|0
1652174110000|2022-05-10 09:15:10|13851.2|13826.2|13851.2|13826.2|13851.2|13826.2|13851.2|13826.2|0
1652174130000|2022-05-10 09:15:30|13850.6|13825.6|13848.9|13823.9|13850.6|13825.6|13848.9|13823.9|1
1652174140000|2022-05-10 09:15:40|13836.8|13821.8|13837|13822|13837|13822|13836.8|13821.8|2
1652174160000|2022-05-10 09:16:00|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|0
1652174170000|2022-05-10 09:16:10|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|0
1652174190000|2022-05-10 09:16:30|13838|13823|13838|13823|13838|13823|13838|13823|0
1652174240000|2022-05-10 09:17:20|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|13841.5|13826.5|1
1652174260000|2022-05-10 09:17:40|13841.3|13826.3|13841.3|13826.3|13841.3|13826.3|13841.3|13826.3|0
1652174270000|2022-05-10 09:17:50|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1652174280000|2022-05-10 09:18:00|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|13838.4|13823.4|0
1652174290000|2022-05-10 09:18:10|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|13838.1|13823.1|0
1652174310000|2022-05-10 09:18:30|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|0
1652174320000|2022-05-10 09:18:40|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|13837.6|13822.6|0
1652174340000|2022-05-10 09:19:00|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|0
1652174350000|2022-05-10 09:19:10|13837|13822|13837|13822|13837|13822|13837|13822|0
1652174370000|2022-05-10 09:19:30|13836.7|13821.7|13836.7|13821.7|13836.7|13821.7|13836.7|13821.7|0
1652174380000|2022-05-10 09:19:40|13836.5|13821.5|13838.1|13823.1|13838.1|13823.1|13836.5|13821.5|0
1652174390000|2022-05-10 09:19:50|13837.6|13822.6|13843.9|13828.9|13843.9|13828.9|13837.2|13822.2|1
1652174400000|2022-05-10 09:20:00|13845.4|13830.4|13847.3|13832.3|13847.3|13832.3|13845.4|13830.4|0
1652174410000|2022-05-10 09:20:10|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|13847.5|13832.5|0
1652174470000|2022-05-10 09:21:10|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|13849.3|13824.3|2
1652174480000|2022-05-10 09:21:20|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|0
1652174500000|2022-05-10 09:21:40|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|0
1652174520000|2022-05-10 09:22:00|13836.5|13821.5|13835.8|13820.8|13836.5|13821.5|13835.8|13820.8|2
1652174530000|2022-05-10 09:22:10|13835.4|13820.4|13835.4|13820.4|13835.4|13820.4|13835.4|13820.4|1
1652174540000|2022-05-10 09:22:20|13835.1|13820.1|13834.4|13819.4|13835.4|13820.4|13834.4|13819.4|1
1652174550000|2022-05-10 09:22:30|13834.2|13819.2|13827.6|13802.6|13834.6|13819.2|13827.6|13797.1|4
1652174560000|2022-05-10 09:22:40|13825.2|13800.2|13830.1|13792.6|13830.1|13800.2|13825.2|13792.6|0
1652174570000|2022-05-10 09:22:50|13825.4|13800.4|13825.4|13800.4|13825.4|13800.4|13825.4|13800.4|0
1652174580000|2022-05-10 09:23:00|13825.1|13800.1|13823.2|13808.2|13825.1|13808.2|13823.2|13800.1|0
1652174590000|2022-05-10 09:23:10|13824.5|13799.5|13818.1|13803.1|13824.5|13805.6|13818.1|13797.8|0
1652174600000|2022-05-10 09:23:20|13818|13803|13817.8|13802.8|13818|13803|13817.8|13802.8|2
1652174620000|2022-05-10 09:23:40|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|13820.6|13795.6|0
1652174630000|2022-05-10 09:23:50|13820.4|13795.4|13812.3|13797.3|13820.4|13797.3|13812.3|13795.4|3
1652174650000|2022-05-10 09:24:10|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|0
1652174660000|2022-05-10 09:24:20|13812.3|13797.3|13812.3|13797.3|13812.3|13797.3|13812.3|13797.3|2
1652174670000|2022-05-10 09:24:30|13814|13799|13814.4|13799.4|13814.4|13799.4|13814|13799|0
1652174680000|2022-05-10 09:24:40|13814|13799|13814|13799|13814|13799|13814|13799|0
1652174700000|2022-05-10 09:25:00|13814.2|13799.2|13815.1|13800.1|13815.1|13800.1|13814.2|13799.2|0
1652174710000|2022-05-10 09:25:10|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|13815.4|13800.4|0
1652174720000|2022-05-10 09:25:20|13815.3|13800.3|13809.9|13794.9|13815.3|13800.3|13809.9|13794.9|21
1652174730000|2022-05-10 09:25:30|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|2
1652174740000|2022-05-10 09:25:40|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|13808.8|13793.8|0
1652174760000|2022-05-10 09:26:00|13808.7|13793.7|13807.8|13792.8|13808.7|13793.7|13807.8|13792.8|1
1652174770000|2022-05-10 09:26:10|13807.7|13792.7|13800.8|13785.8|13807.7|13792.7|13800.8|13785.8|1
1652174780000|2022-05-10 09:26:20|13798|13783|13798|13783|13798|13783|13798|13783|0
1652174790000|2022-05-10 09:26:30|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|0
1652174800000|2022-05-10 09:26:40|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|0
1652174810000|2022-05-10 09:26:50|13795.8|13780.8|13797.5|13782.5|13798.2|13783.2|13795.8|13780.8|1
1652174820000|2022-05-10 09:27:00|13797.4|13782.4|13799.1|13784.1|13799.1|13784.1|13797.4|13782.4|1
1652174830000|2022-05-10 09:27:10|13800.2|13785.2|13801.5|13786.5|13802.2|13787.2|13800.2|13785.2|0
1652174840000|2022-05-10 09:27:20|13800.8|13785.8|13800.5|13785.5|13801|13786|13800.5|13785.5|0
1652174850000|2022-05-10 09:27:30|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|1
1652174860000|2022-05-10 09:27:40|13802.8|13787.8|13803.7|13788.7|13803.7|13788.7|13800.7|13785.7|7
1652174870000|2022-05-10 09:27:50|13805.3|13790.3|13805.3|13790.3|13805.3|13790.3|13805.3|13790.3|0
1652174880000|2022-05-10 09:28:00|13805.9|13790.9|13807|13792|13807|13792|13805.9|13790.9|0
1652174910000|2022-05-10 09:28:30|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|0
1652174920000|2022-05-10 09:28:40|13807|13792|13807|13792|13807|13792|13807|13792|0
1652174940000|2022-05-10 09:29:00|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|0
1652174950000|2022-05-10 09:29:10|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|0
1652174960000|2022-05-10 09:29:20|13801.7|13786.7|13801.9|13786.9|13801.9|13786.9|13801.4|13786.4|0
1652174970000|2022-05-10 09:29:30|13801.8|13786.8|13801.8|13786.8|13801.8|13786.8|13801.8|13786.8|0
1652174980000|2022-05-10 09:29:40|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|0
1652174990000|2022-05-10 09:29:50|13802|13787|13806.5|13791.5|13806.5|13791.5|13802|13787|0
1652175000000|2022-05-10 09:30:00|13806.4|13791.4|13806.9|13791.9|13806.9|13791.9|13804.4|13789.4|0
1652175010000|2022-05-10 09:30:10|13806.8|13791.8|13807.3|13792.3|13807.3|13792.3|13806.8|13791.8|0
1652175030000|2022-05-10 09:30:30|13807.4|13792.4|13809.3|13784.3|13809.3|13792.4|13807.4|13784.3|0
1652175040000|2022-05-10 09:30:40|13809.4|13784.4|13809.6|13784.6|13809.6|13784.6|13809.4|13784.4|1
1652175130000|2022-05-10 09:32:10|13809.5|13784.5|13809.5|13784.5|13809.5|13784.5|13809.5|13784.5|0
1652175350000|2022-05-10 09:35:50|13810.3|13785.3|13810.3|13785.3|13810.3|13785.3|13810.3|13785.3|0
1652175360000|2022-05-10 09:36:00|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|0
1652175370000|2022-05-10 09:36:10|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|0
1652175400000|2022-05-10 09:36:40|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1652175410000|2022-05-10 09:36:50|13801.1|13786.1|13801.4|13786.4|13801.4|13786.4|13801.1|13786.1|0
1652175430000|2022-05-10 09:37:10|13801.1|13786.1|13801.1|13786.1|13801.1|13786.1|13801.1|13786.1|0
1652175450000|2022-05-10 09:37:30|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1652175460000|2022-05-10 09:37:40|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|13801.6|13786.6|0
1652175540000|2022-05-10 09:39:00|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|13801.5|13786.5|0
1652175670000|2022-05-10 09:41:10|13801|13786|13801|13786|13801|13786|13801|13786|0
1652175720000|2022-05-10 09:42:00|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|0
1652175790000|2022-05-10 09:43:10|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|0
1652175800000|2022-05-10 09:43:20|13804.2|13789.2|13821.5|13796.5|13821.5|13799|13804.2|13789.2|1
1652175810000|2022-05-10 09:43:30|13822|13797|13822|13797|13822|13797|13822|13797|1
1652175840000|2022-05-10 09:44:00|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|13813.5|13798.5|0
1652175850000|2022-05-10 09:44:10|13812|13797|13813.1|13788.1|13813.1|13797|13812|13788.1|0
1652175860000|2022-05-10 09:44:20|13812|13797|13812|13797|13812|13797|13812|13797|0
1652175970000|2022-05-10 09:46:10|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|0
1652176020000|2022-05-10 09:47:00|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|13812.1|13797.1|0
1652176030000|2022-05-10 09:47:10|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|13811.9|13796.9|0
1652176040000|2022-05-10 09:47:20|13811.1|13796.1|13817.9|13802.9|13820.1|13802.9|13810.2|13795.1|4
1652176050000|2022-05-10 09:47:30|13818.6|13803.6|13818.6|13803.6|13819|13804|13818.6|13803.6|0
1652176060000|2022-05-10 09:47:40|13820.4|13795.4|13813.1|13798.1|13820.4|13798.4|13813.1|13795.4|2
1652176070000|2022-05-10 09:47:50|13814.8|13799.8|13837.3|13812.3|13837.3|13812.3|13813.1|13798.1|16
1652176080000|2022-05-10 09:48:00|13837|13812|13837.5|13812.5|13837.5|13812.5|13837|13812|0
1652176090000|2022-05-10 09:48:10|13837.9|13812.9|13837.9|13812.9|13837.9|13812.9|13837.9|13812.9|0
1652176100000|2022-05-10 09:48:20|13831.1|13816.1|13835.8|13820.8|13835.8|13820.8|13829.3|13814.3|1
1652176110000|2022-05-10 09:48:30|13836.3|13821.3|13835.6|13820.6|13836.3|13821.3|13835.6|13820.6|0
1652176120000|2022-05-10 09:48:40|13835.1|13820.1|13832.6|13817.6|13835.1|13820.1|13832.6|13817.6|2
1652176130000|2022-05-10 09:48:50|13832|13817|13831.5|13816.5|13832.7|13817.7|13831.5|13816.5|0
1652176140000|2022-05-10 09:49:00|13829.1|13814.1|13829.8|13814.8|13829.8|13814.8|13829.1|13814.1|0
1652176150000|2022-05-10 09:49:10|13829.4|13814.4|13829.1|13814.1|13829.4|13814.4|13829.1|13814.1|1
1652176160000|2022-05-10 09:49:20|13831.1|13816.1|13833.1|13818.1|13833.1|13818.1|13831.1|13816.1|2
1652176170000|2022-05-10 09:49:30|13834.6|13819.6|13832.6|13817.6|13834.6|13819.6|13832.6|13817.6|2
1652176180000|2022-05-10 09:49:40|13832.2|13817.2|13834.9|13819.9|13834.9|13819.9|13831.7|13816.7|1
1652176190000|2022-05-10 09:49:50|13832.2|13817.2|13835.9|13820.9|13835.9|13820.9|13830.4|13815.4|0
1652176200000|2022-05-10 09:50:00|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|0
1652176210000|2022-05-10 09:50:10|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|0
1652176220000|2022-05-10 09:50:20|13832.7|13817.7|13833.2|13818.2|13835.2|13820.2|13832.7|13817.7|0
1652176260000|2022-05-10 09:51:00|13834.4|13819.4|13839.8|13824.8|13839.8|13824.8|13834.4|13819.4|3
1652176270000|2022-05-10 09:51:10|13839.9|13824.9|13840.6|13825.6|13840.6|13825.6|13839.9|13824.9|0
1652176280000|2022-05-10 09:51:20|13840.9|13825.9|13849|13834|13849|13834|13840.9|13825.9|6
1652176290000|2022-05-10 09:51:30|13847.3|13832.3|13847.7|13832.7|13847.7|13832.7|13847|13832|0
1652176300000|2022-05-10 09:51:40|13849|13834|13849.5|13834.5|13849.5|13834.5|13849|13834|1
1652176310000|2022-05-10 09:51:50|13850|13835|13850|13835|13850|13835|13850|13835|0
1652176330000|2022-05-10 09:52:10|13850.2|13835.2|13885.2|13847.7|13885.2|13847.7|13850.2|13835.2|8
1652176340000|2022-05-10 09:52:20|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|13884.4|13846.9|0
1652176350000|2022-05-10 09:52:30|13873.2|13848.2|13873.2|13848.2|13873.2|13848.2|13873.2|13848.2|0
1652176360000|2022-05-10 09:52:40|13873|13848|13873|13848|13873|13848|13873|13848|0
1652176370000|2022-05-10 09:52:50|13872.9|13857.9|13875.4|13860.4|13875.4|13860.4|13871.2|13848|0
1652176380000|2022-05-10 09:53:00|13869.4|13854.4|13887.2|13872.2|13889|13872.2|13869.3|13854.3|3
1652176390000|2022-05-10 09:53:10|13883.8|13868.8|13877.3|13862.3|13885.6|13868.8|13877.3|13858.3|1
1652176400000|2022-05-10 09:53:20|13880.4|13865.4|13881|13866|13881.2|13866.2|13876.1|13861.1|1
1652176410000|2022-05-10 09:53:30|13875.9|13860.9|13884.2|13869.2|13884.2|13869.2|13875.6|13860.6|2
1652176420000|2022-05-10 09:53:40|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|13884.3|13869.3|0
1652176430000|2022-05-10 09:53:50|13890.4|13865.4|13895.2|13857.7|13895.2|13865.4|13890.4|13857.4|0
1652176440000|2022-05-10 09:54:00|13894.9|13857.4|13894.9|13857.4|13894.9|13857.4|13894.9|13857.4|0
1652176450000|2022-05-10 09:54:10|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|0
1652176460000|2022-05-10 09:54:20|13889.3|13864.3|13903.7|13866.2|13903.7|13872.9|13886.4|13864.3|1
1652176470000|2022-05-10 09:54:30|13903.4|13865.9|13886.7|13871.7|13903.4|13872.6|13883|13859.9|0
1652176480000|2022-05-10 09:54:40|13888.3|13873.3|13887.6|13872.6|13891.1|13876.1|13886.9|13871.9|3
1652176490000|2022-05-10 09:54:50|13890.5|13865.5|13894.4|13879.4|13896.5|13879.4|13886.9|13865.5|5
1652176500000|2022-05-10 09:55:00|13895.1|13880.1|13914|13876.5|13914|13880.9|13895.1|13876.5|1
1652176510000|2022-05-10 09:55:10|13914.5|13877|13909.4|13884.4|13915|13884.4|13909.4|13877|0
1652176520000|2022-05-10 09:55:20|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|13910.1|13885.1|0
1652176530000|2022-05-10 09:55:30|13910.8|13885.8|13906.5|13891.5|13910.8|13891.5|13906.5|13885.8|0
1652176540000|2022-05-10 09:55:40|13907.8|13892.8|13908.1|13893.1|13908.5|13893.5|13907.8|13892.8|1
1652176550000|2022-05-10 09:55:50|13908.5|13893.5|13908.1|13893.1|13908.5|13893.5|13908.1|13893.1|2
1652176560000|2022-05-10 09:56:00|13909.1|13894.1|13908.7|13893.7|13909.1|13894.1|13903.7|13888.7|2
1652176570000|2022-05-10 09:56:10|13903.1|13888.1|13904.8|13889.8|13908|13893|13902.3|13887.3|2
1652176580000|2022-05-10 09:56:20|13905.1|13890.1|13900.7|13863.2|13905.1|13890.1|13900.7|13863.2|11
1652176590000|2022-05-10 09:56:30|13901.4|13863.9|13884.9|13869.9|13901.4|13871.6|13884.9|13863.9|0
1652176600000|2022-05-10 09:56:40|13885.3|13870.3|13886.3|13871.3|13886.3|13871.3|13885.3|13870.3|0
1652176610000|2022-05-10 09:56:50|13888.2|13873.2|13911|13873.5|13911|13874.8|13888.2|13872|1
1652176620000|2022-05-10 09:57:00|13905.8|13880.8|13906.9|13881.9|13906.9|13881.9|13905.8|13880.8|1
1652176630000|2022-05-10 09:57:10|13895.1|13880.1|13907.2|13882.2|13907.2|13882.2|13895.1|13880.1|1
1652176640000|2022-05-10 09:57:20|13906.8|13881.8|13907.2|13882.2|13907.2|13882.2|13906.8|13881.8|1
1652176650000|2022-05-10 09:57:30|13906.8|13881.8|13906.8|13881.8|13907.2|13882.2|13906.8|13881.8|2
1652176660000|2022-05-10 09:57:40|13907.2|13882.2|13906.8|13881.8|13907.2|13882.2|13906.8|13881.8|1
1652176670000|2022-05-10 09:57:50|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|0
1652176680000|2022-05-10 09:58:00|13900|13885|13899.4|13884.4|13900|13885|13899.4|13884.4|0
1652176690000|2022-05-10 09:58:10|13899.7|13884.7|13900.4|13885.4|13900.4|13885.4|13899.7|13884.7|0
1652176700000|2022-05-10 09:58:20|13900.9|13885.9|13900.7|13885.7|13900.9|13885.9|13894.3|13879.3|0
1652176730000|2022-05-10 09:58:50|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|1
1652176740000|2022-05-10 09:59:00|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|13900.1|13885.1|0
1652176750000|2022-05-10 09:59:10|13898.4|13883.4|13904|13879|13904|13883.4|13892.1|13877.1|1
1652176760000|2022-05-10 09:59:20|13903.3|13878.3|13903.7|13878.7|13903.7|13878.7|13903.3|13878.3|0
1652176780000|2022-05-10 09:59:40|13904.4|13879.4|13890.8|13875.8|13904.4|13879.4|13890.8|13875.8|1
1652176790000|2022-05-10 09:59:50|13889.7|13874.7|13903.3|13878.3|13908.9|13878.7|13889.7|13871.4|2
1652176800000|2022-05-10 10:00:00|13902.9|13877.9|13902.2|13877.2|13902.9|13877.9|13902.2|13877.2|0
1652176810000|2022-05-10 10:00:10|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|0
1652176820000|2022-05-10 10:00:20|13902|13877|13902|13877|13902|13877|13902|13877|0
1652176840000|2022-05-10 10:00:40|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|1
1652176850000|2022-05-10 10:00:50|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|0
1652176860000|2022-05-10 10:01:00|13901.2|13876.2|13900.3|13875.3|13901.7|13876.7|13900.3|13875.3|0
1652176870000|2022-05-10 10:01:10|13890.8|13875.8|13890.8|13875.8|13890.8|13875.8|13890.8|13875.8|0
1652176880000|2022-05-10 10:01:20|13890.1|13875.1|13889.7|13874.7|13890.1|13875.1|13889.7|13874.7|0
1652176890000|2022-05-10 10:01:30|13889|13874|13892.3|13867.3|13893|13874|13889|13867.3|0
1652176900000|2022-05-10 10:01:40|13892.2|13867.2|13892.2|13867.2|13892.2|13867.2|13892.2|13867.2|0
1652176920000|2022-05-10 10:02:00|13892.1|13867.1|13886.3|13871.3|13892.1|13871.3|13886.3|13867.1|0
1652176930000|2022-05-10 10:02:10|13885.3|13870.3|13884.9|13869.9|13885.3|13870.3|13884.9|13869.9|0
1652176950000|2022-05-10 10:02:30|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|0
1652176980000|2022-05-10 10:03:00|13884.4|13869.4|13884.4|13869.4|13884.7|13869.7|13884.4|13869.4|0
1652176990000|2022-05-10 10:03:10|13884.7|13869.7|13884.7|13869.7|13884.7|13869.7|13884.4|13869.4|0
1652177000000|2022-05-10 10:03:20|13884.4|13869.4|13883.7|13868.7|13884.7|13869.7|13883.3|13868.3|0
1652177020000|2022-05-10 10:03:40|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|0
1652177040000|2022-05-10 10:04:00|13882.8|13867.8|13882.8|13867.8|13883.1|13868.1|13882.8|13867.8|0
1652177060000|2022-05-10 10:04:20|13882.1|13867.1|13882.1|13867.1|13882.1|13867.1|13882.1|13867.1|0
1652177080000|2022-05-10 10:04:40|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|13879.5|13864.5|0
1652177100000|2022-05-10 10:05:00|13878.8|13863.8|13878.5|13863.5|13878.8|13863.8|13878.5|13863.5|0
1652177110000|2022-05-10 10:05:10|13867.5|13842.5|13867.3|13842.3|13867.5|13842.5|13867.1|13842.1|1
1652177140000|2022-05-10 10:05:40|13867.6|13842.6|13868.6|13843.6|13868.6|13843.6|13867.6|13842.6|1
1652177160000|2022-05-10 10:06:00|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|13863.1|13848.1|0
1652177170000|2022-05-10 10:06:10|13863.3|13848.3|13863.3|13848.3|13863.3|13848.3|13863.3|13848.3|0
1652177180000|2022-05-10 10:06:20|13880|13842.5|13880|13842.5|13880|13842.5|13880|13842.5|1
1652177190000|2022-05-10 10:06:30|13881.5|13844|13881.5|13844|13881.5|13844|13881.5|13844|0
1652177200000|2022-05-10 10:06:40|13881.4|13843.9|13880.4|13842.9|13881.4|13843.9|13880.4|13842.9|0
1652177210000|2022-05-10 10:06:50|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|13879.9|13842.4|0
1652177220000|2022-05-10 10:07:00|13879.7|13842.2|13879.7|13842.2|13879.7|13842.2|13879.7|13842.2|0
1652177270000|2022-05-10 10:07:50|||||||||1
1652177350000|2022-05-10 10:09:10|13878.6|13841.1|13878.3|13840.8|13878.6|13841.1|13878.3|13840.8|0
1652177400000|2022-05-10 10:10:00|13878.5|13841|13860.9|13845.9|13878.5|13846.2|13860.9|13840.5|0
1652177410000|2022-05-10 10:10:10|13860.8|13845.8|13860.8|13845.8|13860.8|13845.8|13860.8|13845.8|0
1652177450000|2022-05-10 10:10:50|13864.1|13839.1|13864.1|13839.1|13864.1|13839.1|13864.1|13839.1|0
1652177460000|2022-05-10 10:11:00|13863.3|13838.3|13863.8|13838.8|13863.8|13838.8|13863.3|13838.3|0
1652177480000|2022-05-10 10:11:20|13853.7|13828.7|13854.2|13829.2|13854.2|13829.2|13853.7|13828.7|0
1652177500000|2022-05-10 10:11:40|13846.7|13831.7|13845.8|13830.8|13846.7|13831.7|13845.8|13830.8|0
1652177510000|2022-05-10 10:11:50|13846.3|13831.3|13852.7|13827.7|13852.7|13831.3|13846.3|13827.7|1
1652177520000|2022-05-10 10:12:00|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|0
1652177590000|2022-05-10 10:13:10|13862.1|13847.1|13872|13834.5|13872.2|13847.1|13862.1|13834.5|3
1652177610000|2022-05-10 10:13:30|13872.7|13835.2|13872.7|13835.2|13872.7|13835.2|13872.7|13835.2|0
1652177620000|2022-05-10 10:13:40|13873.4|13835.9|13873.4|13835.9|13873.4|13835.9|13873.4|13835.9|0
1652177630000|2022-05-10 10:13:50|13871.6|13846.6|13869.1|13854.1|13873.6|13854.1|13868.4|13846.6|1
1652177640000|2022-05-10 10:14:00|13869|13854|13873.6|13848.6|13873.6|13854|13869|13848.6|2
1652177670000|2022-05-10 10:14:30|13873.9|13848.9|13873.9|13848.9|13873.9|13848.9|13873.9|13848.9|0
1652177810000|2022-05-10 10:16:50|13873.5|13848.5|13870.1|13845.1|13873.5|13848.5|13870.1|13845.1|0
1652177840000|2022-05-10 10:17:20|13870.3|13845.3|13870.3|13845.3|13870.3|13845.3|13870.3|13845.3|0
1652177850000|2022-05-10 10:17:30|13869|13844|13869|13844|13869|13844|13869|13844|0
1652177860000|2022-05-10 10:17:40|13862.3|13847.3|13862.3|13847.3|13862.3|13847.3|13862.3|13847.3|0
1652177870000|2022-05-10 10:17:50|13860.9|13845.9|13858.7|13843.7|13860.9|13845.9|13858.7|13843.7|1
1652177880000|2022-05-10 10:18:00|13856.9|13841.9|13857.3|13842.3|13857.3|13842.3|13856.6|13841.6|0
1652177890000|2022-05-10 10:18:10|13857|13842|13857|13842|13857|13842|13857|13842|0
1652177950000|2022-05-10 10:19:10|13855.2|13840.2|13853|13838|13855.2|13840.2|13853|13838|0
1652177960000|2022-05-10 10:19:20|13852.4|13837.4|13852.4|13837.4|13852.4|13837.4|13852.4|13837.4|0
1652177970000|2022-05-10 10:19:30|13847.3|13832.3|13847.5|13832.5|13847.5|13832.5|13847.1|13832.1|1
1652177980000|2022-05-10 10:19:40|13845.7|13830.7|13844.8|13829.8|13845.7|13830.7|13844.8|13829.8|0
1652177990000|2022-05-10 10:19:50|||||||||6
1652178000000|2022-05-10 10:20:00|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|0
1652178010000|2022-05-10 10:20:10|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|13844.5|13829.5|0
1652178020000|2022-05-10 10:20:20|13841.6|13826.6|13851.1|13826.1|13851.1|13826.6|13839.9|13824.4|1
1652178030000|2022-05-10 10:20:30|13851.5|13826.5|13847.1|13832.1|13851.6|13832.1|13843.1|13826.5|0
1652178040000|2022-05-10 10:20:40|13844.7|13829.7|13851.6|13826.6|13851.6|13829.7|13842.1|13826.6|0
1652178050000|2022-05-10 10:20:50|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|13846.8|13831.8|0
1652178060000|2022-05-10 10:21:00|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|13851.4|13836.4|0
1652178070000|2022-05-10 10:21:10|13859.5|13822|13859.5|13822|13859.5|13822|13859.5|13822|1
1652178090000|2022-05-10 10:21:30|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|0
1652178100000|2022-05-10 10:21:40|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|13853.5|13828.5|0
1652178150000|2022-05-10 10:22:30|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|13859.4|13821.9|1
1652178220000|2022-05-10 10:23:40|13853.5|13828.5|13854|13829|13854|13829|13853.5|13828.5|0
1652178240000|2022-05-10 10:24:00|13846|13831|13845.5|13830.5|13846|13831|13845.5|13830.5|0
1652178340000|2022-05-10 10:25:40|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|13845.7|13830.7|0
1652178360000|2022-05-10 10:26:00|13845.5|13830.5|13845.5|13830.5|13845.5|13830.5|13845.5|13830.5|0
1652178470000|2022-05-10 10:27:50|13845.3|13830.3|13851|13826|13851|13830.5|13845.3|13825.7|1
1652178480000|2022-05-10 10:28:00|13845.3|13830.3|13850.7|13825.7|13850.8|13830.3|13845.3|13825.7|0
1652178490000|2022-05-10 10:28:10|13845.6|13830.6|13851|13826|13851|13830.6|13845.3|13825.7|0
1652178500000|2022-05-10 10:28:20|13845.3|13830.3|13846.6|13831.6|13850.9|13831.6|13842.8|13825.1|0
1652178520000|2022-05-10 10:28:40|13845.3|13830.3|13850.6|13825.6|13850.6|13830.4|13845.3|13825.6|0
1652178530000|2022-05-10 10:28:50|13850.9|13825.9|13850.9|13825.9|13850.9|13830.4|13845.4|13825.6|0
1652178540000|2022-05-10 10:29:00|13845.3|13830.3|13850.6|13825.6|13850.8|13830.4|13845.3|13825.6|0
1652178550000|2022-05-10 10:29:10|13845.3|13830.3|13850.9|13825.9|13850.9|13830.6|13845.3|13825.6|0
1652178560000|2022-05-10 10:29:20|13845.6|13830.6|13850.9|13825.9|13850.9|13830.6|13845.3|13825.6|0
1652178570000|2022-05-10 10:29:30|13845.6|13830.6|13850.6|13825.6|13850.9|13830.6|13845.3|13825.6|0
1652178580000|2022-05-10 10:29:40|13845.3|13830.3|13850.9|13825.9|13850.9|13830.3|13845.3|13825.6|0
1652178780000|2022-05-10 10:33:00|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|0
1652178840000|2022-05-10 10:34:00|13844.7|13829.7|13844.7|13829.7|13844.7|13829.7|13844.7|13829.7|0
1652178900000|2022-05-10 10:35:00|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|13843.9|13828.9|0
1652178960000|2022-05-10 10:36:00|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|13843.2|13828.2|0
1652178990000|2022-05-10 10:36:30|||||||||2
1652179020000|2022-05-10 10:37:00|13844.3|13829.3|13842.9|13827.9|13844.3|13829.3|13842.9|13827.9|0
1652179030000|2022-05-10 10:37:10|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|13842.8|13827.8|0
1652179080000|2022-05-10 10:38:00|13844.9|13829.9|13843.9|13828.9|13844.9|13829.9|13843.9|13828.9|0
1652179110000|2022-05-10 10:38:30|13846.3|13831.3|13844|13829|13846.3|13831.3|13844|13829|1
1652179140000|2022-05-10 10:39:00|13844.7|13829.7|13843.3|13828.3|13844.7|13829.7|13843.3|13828.3|0
1652179150000|2022-05-10 10:39:10|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|0
1652179170000|2022-05-10 10:39:30|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|13843.6|13828.6|0
1652179200000|2022-05-10 10:40:00|13845.7|13830.7|13843.3|13828.3|13845.7|13830.7|13843.3|13828.3|0
1652179230000|2022-05-10 10:40:30|13843.4|13828.4|13846.6|13831.6|13846.6|13831.6|13843.4|13828.4|2
1652179240000|2022-05-10 10:40:40|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1652179260000|2022-05-10 10:41:00|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|13852.8|13827.8|0
1652179290000|2022-05-10 10:41:30|13852.4|13827.4|13852.4|13827.4|13852.4|13827.4|13852.4|13827.4|0
1652179330000|2022-05-10 10:42:10|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|13852.3|13827.3|0
1652179370000|2022-05-10 10:42:50|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|13843.8|13828.8|0
1652179390000|2022-05-10 10:43:10|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|13844.2|13829.2|1
1652179400000|2022-05-10 10:43:20|13842.4|13827.4|13843.8|13828.8|13845.9|13830.9|13842.4|13827.4|3
1652179410000|2022-05-10 10:43:30|||||||||1
1652179430000|2022-05-10 10:43:50|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|1
1652179440000|2022-05-10 10:44:00|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|13843.4|13828.4|3
1652179480000|2022-05-10 10:44:40|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|0
1652179590000|2022-05-10 10:46:30|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|1
1652179600000|2022-05-10 10:46:40|||||||||1
1652179610000|2022-05-10 10:46:50|||||||||2
1652179640000|2022-05-10 10:47:20|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|0
1652179690000|2022-05-10 10:48:10|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|1
1652179720000|2022-05-10 10:48:40|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|13850.5|13825.5|0
1652179740000|2022-05-10 10:49:00|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|0
1652179790000|2022-05-10 10:49:50|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|1
1652179800000|2022-05-10 10:50:00|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|13850.8|13825.8|0
1652179820000|2022-05-10 10:50:20|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|13850.6|13825.6|0
1652179830000|2022-05-10 10:50:30|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|13850.9|13825.9|1
1652179900000|2022-05-10 10:51:40|13851|13826|13851|13826|13851|13826|13851|13826|0
1652179970000|2022-05-10 10:52:50|||||||||1
1652180000000|2022-05-10 10:53:20|13851.4|13826.4|13851.4|13826.4|13851.4|13826.4|13851.4|13826.4|0
1652180020000|2022-05-10 10:53:40|13846.7|13831.7|13847.1|13832.1|13847.1|13832.1|13846.7|13831.7|0
1652180040000|2022-05-10 10:54:00|13847|13832|13847|13832|13847|13832|13847|13832|0
1652180100000|2022-05-10 10:55:00|13848.4|13833.4|13848.6|13833.6|13848.6|13833.6|13848.4|13833.4|0
1652180170000|2022-05-10 10:56:10|13848.9|13833.9|13849|13834|13849.1|13834.1|13848.9|13833.9|0
1652180220000|2022-05-10 10:57:00|13849.7|13834.7|13850|13835|13850|13835|13849.7|13834.7|0
1652180260000|2022-05-10 10:57:40|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|13849.9|13834.9|0
1652180290000|2022-05-10 10:58:10|13850|13835|13849.7|13834.7|13850|13835|13849.7|13834.7|0
1652180310000|2022-05-10 10:58:30|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|13849.6|13834.6|0
1652180340000|2022-05-10 10:59:00|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|13850.6|13835.6|0
1652180410000|2022-05-10 11:00:10|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|13850.7|13835.7|0
1652180470000|2022-05-10 11:01:10|13851|13836|13850.7|13835.7|13851|13836|13850.7|13835.7|1
1652180490000|2022-05-10 11:01:30|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|5
1652180510000|2022-05-10 11:01:50|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|13851.7|13836.7|1
1652180520000|2022-05-10 11:02:00|13851.9|13836.9|13860.2|13845.2|13860.2|13845.2|13851.9|13836.9|9
1652180530000|2022-05-10 11:02:10|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|0
1652180540000|2022-05-10 11:02:20|13861.8|13846.8|13861.8|13846.8|13861.8|13846.8|13861.8|13846.8|0
1652180550000|2022-05-10 11:02:30|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|13861.7|13846.7|0
1652180560000|2022-05-10 11:02:40|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|0
1652180570000|2022-05-10 11:02:50|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|0
1652180580000|2022-05-10 11:03:00|13862.8|13847.8|13862.8|13847.8|13862.8|13847.8|13862.8|13847.8|1
1652180590000|2022-05-10 11:03:10|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|13862.2|13847.2|0
1652180610000|2022-05-10 11:03:30|13863.2|13848.2|13863.6|13848.6|13863.6|13848.6|13863.2|13848.2|0
1652180630000|2022-05-10 11:03:50|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|13864.3|13849.3|0
1652180640000|2022-05-10 11:04:00|||||||||1
1652180650000|2022-05-10 11:04:10|13864.9|13849.9|13862.4|13847.4|13869.8|13854.8|13862.4|13847.4|3
1652180660000|2022-05-10 11:04:20|13859.2|13844.2|13857.7|13842.7|13859.2|13844.2|13857.7|13842.7|0
1652180670000|2022-05-10 11:04:30|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|0
1652180680000|2022-05-10 11:04:40|13857.3|13842.3|13856.8|13841.8|13857.3|13842.3|13856.8|13841.8|1
1652180700000|2022-05-10 11:05:00|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|13856.9|13841.9|0
1652180830000|2022-05-10 11:07:10|13855.7|13840.7|13856|13841|13856|13841|13855.7|13840.7|1
1652180840000|2022-05-10 11:07:20|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|0
1652180850000|2022-05-10 11:07:30|13855|13840|13855|13840|13855|13840|13855|13840|0
1652180860000|2022-05-10 11:07:40|13856.6|13841.6|13856.6|13841.6|13856.6|13841.6|13856.6|13841.6|0
1652180870000|2022-05-10 11:07:50|13865|13850|13868|13843|13868|13850|13856.7|13841.6|5
1652180880000|2022-05-10 11:08:00|13858.1|13843.1|13855.9|13840.9|13863|13848|13855.9|13840.9|3
1652180890000|2022-05-10 11:08:10|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|13855.7|13840.7|0
1652180900000|2022-05-10 11:08:20|13856.1|13841.1|13856.5|13831.5|13856.5|13841.1|13856.1|13831.5|1
1652180920000|2022-05-10 11:08:40|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|0
1652180940000|2022-05-10 11:09:00|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|13852.7|13837.7|0
1652180950000|2022-05-10 11:09:10|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|0
1652180970000|2022-05-10 11:09:30|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|13853.5|13838.5|0
1652180990000|2022-05-10 11:09:50|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1652181180000|2022-05-10 11:13:00|13852.4|13837.4|13855.5|13840.5|13856.3|13840.5|13852.4|13831.3|0
1652181220000|2022-05-10 11:13:40|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|13855.8|13840.8|0
1652181240000|2022-05-10 11:14:00|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|4
1652181250000|2022-05-10 11:14:10|13866.2|13841.2|13866.2|13841.2|13866.2|13841.2|13866.2|13841.2|0
1652181310000|2022-05-10 11:15:10|13866.1|13841.1|13864.2|13849.2|13866.1|13849.2|13863.2|13841.1|0
1652181370000|2022-05-10 11:16:10|13866.3|13851.3|13866.6|13851.6|13866.6|13851.6|13866.3|13851.3|1
1652181380000|2022-05-10 11:16:20|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|1
1652181420000|2022-05-10 11:17:00|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1652181430000|2022-05-10 11:17:10|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|13865.3|13850.3|0
1652181440000|2022-05-10 11:17:20|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|1
1652181450000|2022-05-10 11:17:30|13865.2|13850.2|13867.5|13852.5|13867.5|13852.5|13865.2|13850.2|0
1652181460000|2022-05-10 11:17:40|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|13865.4|13850.4|0
1652181510000|2022-05-10 11:18:30|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|13865.2|13850.2|0
1652181580000|2022-05-10 11:19:40|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|0
1652181600000|2022-05-10 11:20:00|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|13862.4|13847.4|1
1652181610000|2022-05-10 11:20:10|13861.7|13836.7|13864.2|13826.7|13865.5|13836.7|13861.7|13826.7|8
1652181630000|2022-05-10 11:20:30|13864.3|13826.8|13864.3|13826.8|13864.3|13826.8|13864.3|13826.8|0
1652181670000|2022-05-10 11:21:10|13849.2|13834.2|13857.3|13819.8|13857.3|13834.2|13849.2|13819.8|0
1652181840000|2022-05-10 11:24:00|13857.2|13819.7|13851.8|13826.8|13857.2|13826.8|13851.8|13819.7|0
1652181850000|2022-05-10 11:24:10|13847.8|13832.8|13850.3|13835.3|13850.3|13835.3|13847.8|13832.8|0
1652181860000|2022-05-10 11:24:20|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|13847.3|13832.3|0
1652181870000|2022-05-10 11:24:30|13847.2|13832.2|13850.1|13825.1|13850.1|13832.2|13847.2|13825.1|0
1652181880000|2022-05-10 11:24:40|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|13862.9|13825.4|3
1652181890000|2022-05-10 11:24:50|13863.3|13825.8|13864|13826.5|13864|13826.5|13862.9|13825.4|1
1652181910000|2022-05-10 11:25:10|13858.8|13833.8|13858.8|13833.8|13858.8|13833.8|13858.8|13833.8|0
1652181920000|2022-05-10 11:25:20|13855.2|13840.2|13855.5|13840.5|13855.5|13840.5|13855.2|13840.2|0
1652181930000|2022-05-10 11:25:30|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|13856.2|13841.2|0
1652181940000|2022-05-10 11:25:40|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|13856.1|13841.1|0
1652181950000|2022-05-10 11:25:50|13856.8|13841.8|13857.1|13842.1|13857.1|13842.1|13856.8|13841.8|0
1652181960000|2022-05-10 11:26:00|13856.1|13841.1|13858|13843|13858|13843|13852.6|13837.6|2
1652181970000|2022-05-10 11:26:10|13857.8|13842.8|13857.8|13842.8|13857.8|13842.8|13857.8|13842.8|0
1652182020000|2022-05-10 11:27:00|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|13866.3|13841.3|1
1652182030000|2022-05-10 11:27:10|13858.2|13843.2|13866.3|13841.3|13866.3|13843.2|13858.2|13841.3|2
1652182110000|2022-05-10 11:28:30|13864.4|13849.4|13865.9|13850.9|13865.9|13850.9|13864.4|13849.4|0
1652182140000|2022-05-10 11:29:00|13867|13852|13867|13852|13867|13852|13867|13852|0
1652182150000|2022-05-10 11:29:10|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|0
1652182170000|2022-05-10 11:29:30|13867.4|13852.4|13867.8|13852.8|13867.8|13852.8|13867.4|13852.4|1
1652182180000|2022-05-10 11:29:40|13867.9|13852.9|13869.3|13854.3|13869.3|13854.3|13867.9|13852.9|9
1652182190000|2022-05-10 11:29:50|13869.4|13854.4|13869.9|13854.9|13869.9|13854.9|13869.4|13854.4|7
1652182200000|2022-05-10 11:30:00|13870.3|13855.3|13867.1|13852.1|13870.9|13855.9|13867.1|13852.1|5
1652182320000|2022-05-10 11:32:00|13867|13852|13867|13852|13867.9|13852.9|13867|13852|6
1652182410000|2022-05-10 11:33:30|13866.7|13851.7|13866.2|13851.2|13866.7|13851.7|13866.2|13851.2|9
1652182420000|2022-05-10 11:33:40|13866|13851|13866|13851|13866|13851|13866|13851|0
1652182440000|2022-05-10 11:34:00|13866.4|13851.4|13866.8|13851.8|13866.8|13851.8|13866.4|13851.4|0
1652182530000|2022-05-10 11:35:30|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|1
1652182630000|2022-05-10 11:37:10|13866.8|13851.8|13869.7|13844.7|13869.7|13851.8|13864.7|13843.3|1
1652182650000|2022-05-10 11:37:30|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|13868.3|13843.3|0
1652182690000|2022-05-10 11:38:10|13868.2|13843.2|13868.2|13843.2|13868.2|13843.2|13868.2|13843.2|0
1652182730000|2022-05-10 11:38:50|13868.7|13843.7|13868.7|13843.7|13868.7|13843.7|13868.7|13843.7|1
1652182780000|2022-05-10 11:39:40|||||||||3
1652182790000|2022-05-10 11:39:50|13867.5|13842.5|13866.6|13851.6|13867.5|13851.6|13866.1|13842.5|3
1652182800000|2022-05-10 11:40:00|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|13867.1|13852.1|5
1652182840000|2022-05-10 11:40:40|13867|13852|13866.5|13851.5|13867|13852|13866.5|13851.5|1
1652182850000|2022-05-10 11:40:50|13866.4|13851.4|13859.5|13844.5|13866.4|13851.4|13858.5|13843.5|2
1652182860000|2022-05-10 11:41:00|13857.5|13842.5|13858.6|13843.6|13858.6|13843.6|13857.5|13842.5|1
1652182870000|2022-05-10 11:41:10|13858|13843|13858|13843|13858|13843|13858|13843|0
1652182880000|2022-05-10 11:41:20|13858.5|13843.5|13860.4|13845.4|13861.6|13846.6|13858.5|13843.5|4
1652182890000|2022-05-10 11:41:30|13862.5|13847.5|13862.8|13847.8|13862.8|13847.8|13862.5|13847.5|0
1652182910000|2022-05-10 11:41:50|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|13863.2|13848.2|0
1652182920000|2022-05-10 11:42:00|13865|13850|13875.2|13850.2|13875.2|13851.3|13865|13850|8
1652182930000|2022-05-10 11:42:10|13876.9|13851.9|13874.9|13859.9|13878.1|13859.9|13874.5|13851.9|0
1652182950000|2022-05-10 11:42:30|13876.8|13861.8|13891.6|13876.6|13891.6|13876.6|13875.3|13860.3|5
1652182960000|2022-05-10 11:42:40|13891.2|13876.2|13890.9|13875.9|13891.2|13876.2|13890.9|13875.9|1
1652182980000|2022-05-10 11:43:00|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|13890.5|13875.5|1
1652183020000|2022-05-10 11:43:40|13894.2|13856.7|13894.2|13856.7|13894.2|13856.7|13894.2|13856.7|0
1652183050000|2022-05-10 11:44:10|13892.6|13855.1|13892.6|13855.1|13892.6|13855.1|13892.6|13855.1|0
1652183070000|2022-05-10 11:44:30|13886.7|13861.7|13886.7|13861.7|13886.7|13861.7|13886.7|13861.7|0
1652183090000|2022-05-10 11:44:50|13885.7|13860.7|13885.7|13860.7|13885.7|13860.7|13885.7|13860.7|0
1652183110000|2022-05-10 11:45:10|13885.6|13860.6|13885.6|13860.6|13885.6|13860.6|13885.6|13860.6|0
1652183160000|2022-05-10 11:46:00|13882.7|13867.7|13882.7|13867.7|13882.7|13867.7|13882.7|13867.7|0
1652183170000|2022-05-10 11:46:10|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|13883.5|13868.5|0
1652183190000|2022-05-10 11:46:30|||||||||1
1652183210000|2022-05-10 11:46:50|13884.5|13869.5|13884.5|13869.5|13884.5|13869.5|13884.5|13869.5|1
1652183220000|2022-05-10 11:47:00|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|13885.1|13870.1|0
1652183240000|2022-05-10 11:47:20|13891.2|13866.2|13889.2|13874.2|13891.9|13874.7|13889.2|13866.2|0
1652183280000|2022-05-10 11:48:00|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|13887.4|13872.4|0
1652183300000|2022-05-10 11:48:20|13886.4|13871.4|13878.6|13863.6|13886.4|13871.4|13878.6|13863.6|2
1652183330000|2022-05-10 11:48:50|13879|13864|13880.4|13865.4|13880.4|13865.4|13879|13864|1
1652183400000|2022-05-10 11:50:00|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|13880.9|13865.9|1
1652183460000|2022-05-10 11:51:00|13880.5|13865.5|13880.7|13865.7|13880.9|13865.9|13880.4|13865.4|0
1652183470000|2022-05-10 11:51:10|13880.4|13865.4|13880.4|13865.4|13880.9|13865.9|13880.4|13865.4|0
1652183490000|2022-05-10 11:51:30|13879.4|13864.4|13879.9|13864.9|13879.9|13864.9|13879.4|13864.4|0
1652183500000|2022-05-10 11:51:40|13879.4|13864.4|13880.3|13865.3|13880.3|13865.3|13878.3|13863.3|1
1652183510000|2022-05-10 11:51:50|13879.9|13864.9|13880.2|13865.2|13880.3|13865.3|13879.9|13864.9|0
1652183520000|2022-05-10 11:52:00|13885.9|13860.9|13886.3|13861.3|13886.3|13861.3|13885.6|13860.6|1
1652183540000|2022-05-10 11:52:20|13885|13870|13886.8|13871.8|13886.8|13871.8|13885|13870|0
1652183560000|2022-05-10 11:52:40|13888.6|13873.6|13889.3|13874.3|13889.3|13874.3|13888.6|13873.6|0
1652183570000|2022-05-10 11:52:50|13889.8|13874.8|13894.2|13879.2|13894.2|13879.2|13889.8|13874.8|2
1652183580000|2022-05-10 11:53:00|13893.9|13878.9|13893.6|13878.6|13893.9|13878.9|13893.6|13878.6|1
1652183590000|2022-05-10 11:53:10|13890.3|13875.3|13889.6|13874.6|13890.3|13875.3|13889.6|13874.6|1
1652183600000|2022-05-10 11:53:20|13889.1|13874.1|13887.6|13872.6|13889.1|13874.1|13887.6|13872.6|0
1652183610000|2022-05-10 11:53:30|13887.3|13872.3|13887.6|13872.6|13887.6|13872.6|13887.3|13872.3|1
1652183630000|2022-05-10 11:53:50|13887.8|13872.8|13889.9|13874.9|13889.9|13874.9|13887.8|13872.8|1
1652183640000|2022-05-10 11:54:00|13889.5|13874.5|13889.2|13874.2|13889.5|13874.5|13889.2|13874.2|0
1652183650000|2022-05-10 11:54:10|13889.9|13874.9|13889.2|13874.2|13889.9|13874.9|13889.2|13874.2|9
1652183660000|2022-05-10 11:54:20|13888.9|13873.9|13884.8|13869.8|13888.9|13873.9|13876.8|13861.8|2
1652183680000|2022-05-10 11:54:40|13884.2|13869.2|13884.2|13869.2|13884.2|13869.2|13884.2|13869.2|0
1652183700000|2022-05-10 11:55:00|13883.8|13868.8|13886.9|13849.4|13889.9|13868.8|13883.8|13849.4|13
1652183760000|2022-05-10 11:56:00|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|13886.2|13848.7|0
1652183790000|2022-05-10 11:56:30|13886.1|13848.6|13886.1|13848.6|13886.1|13848.6|13886.1|13848.6|0
1652183810000|2022-05-10 11:56:50|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|1
1652183820000|2022-05-10 11:57:00|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|0
1652183830000|2022-05-10 11:57:10|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|0
1652183840000|2022-05-10 11:57:20|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|13866.9|13851.9|0
1652183870000|2022-05-10 11:57:50|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|13864.6|13849.6|2
1652183920000|2022-05-10 11:58:40|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1652183960000|2022-05-10 11:59:20|13865.9|13850.9|13866.4|13851.4|13866.4|13851.4|13865.9|13850.9|0
1652183970000|2022-05-10 11:59:30|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|5
1652183980000|2022-05-10 11:59:40|13865.7|13850.7|13868.6|13843.6|13868.6|13850.7|13865.7|13843.6|1
1652184000000|2022-05-10 12:00:00|||||||||1
1652184010000|2022-05-10 12:00:10|13874.4|13836.9|13874.4|13836.9|13874.4|13836.9|13874.4|13836.9|1
1652184040000|2022-05-10 12:00:40|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|13874.3|13836.8|0
1652184110000|2022-05-10 12:01:50|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|10
1652184120000|2022-05-10 12:02:00|13866.5|13851.5|13863.8|13848.8|13867.2|13851.5|13857|13842|6
1652184130000|2022-05-10 12:02:10|13863.4|13848.4|13854|13839|13863.4|13848.4|13854|13839|14
1652184140000|2022-05-10 12:02:20|13851.1|13836.1|13837.5|13822.5|13851.1|13836.1|13837.5|13822.5|5
1652184150000|2022-05-10 12:02:30|13837.8|13822.8|13830.5|13815.5|13837.8|13822.8|13830.5|13815.5|3
1652184160000|2022-05-10 12:02:40|13830.1|13815.1|13830.1|13815.1|13830.6|13815.6|13830.1|13815.1|1
1652184170000|2022-05-10 12:02:50|13828.8|13813.8|13828.9|13813.9|13828.9|13813.9|13828.4|13813.4|1
1652184180000|2022-05-10 12:03:00|13828.4|13813.4|13829.9|13814.9|13830.4|13815.4|13827.4|13812.4|3
1652184190000|2022-05-10 12:03:10|13830.3|13815.3|13830.1|13815.1|13830.4|13815.4|13830.1|13815.1|3
1652184210000|2022-05-10 12:03:30|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|13829.9|13814.9|0
1652184230000|2022-05-10 12:03:50|13827.3|13812.3|13823.8|13808.8|13827.3|13812.3|13822.9|13807.9|2
1652184250000|2022-05-10 12:04:10|13816|13801|13815.8|13800.8|13816.5|13801.5|13813.5|13798.5|10
1652184260000|2022-05-10 12:04:20|13816.2|13801.2|13815.5|13800.5|13816.2|13801.2|13814.6|13799.6|2
1652184270000|2022-05-10 12:04:30|13815.8|13800.8|13810.1|13795.1|13815.8|13800.8|13809.8|13794.8|2
1652184280000|2022-05-10 12:04:40|13810.5|13795.5|13806.8|13791.8|13810.5|13795.5|13806.8|13791.8|3
1652184290000|2022-05-10 12:04:50|13806.9|13791.9|13804.3|13789.3|13807.5|13792.5|13804.3|13789.3|7
1652184300000|2022-05-10 12:05:00|13804.4|13789.4|13806.2|13791.2|13808.2|13793.2|13804.4|13789.4|3
1652184310000|2022-05-10 12:05:10|13807.4|13792.4|13802.9|13787.9|13808|13793|13802.8|13787.8|4
1652184320000|2022-05-10 12:05:20|13803.1|13788.1|13800.3|13785.3|13803.1|13788.1|13800.3|13785.3|2
1652184330000|2022-05-10 12:05:30|13800.6|13785.6|13800.1|13785.1|13800.6|13785.6|13800.1|13785.1|0
1652184340000|2022-05-10 12:05:40|13799.3|13784.3|13796.6|13781.6|13799.3|13784.3|13796.3|13781.3|7
1652184350000|2022-05-10 12:05:50|13800|13785|13800|13785|13800|13785|13800|13785|1
1652184360000|2022-05-10 12:06:00|13798.3|13783.3|13817.4|13779.9|13817.4|13795|13798.3|13779.9|2
1652184370000|2022-05-10 12:06:10|13816.3|13778.8|13801.8|13786.8|13817|13787|13801.5|13778.8|1
1652184380000|2022-05-10 12:06:20|13801.6|13786.6|13800.5|13785.5|13801.6|13786.6|13800.5|13785.5|0
1652184400000|2022-05-10 12:06:40|13797.7|13782.7|13798.7|13783.7|13798.7|13783.7|13797.7|13782.7|2
1652184410000|2022-05-10 12:06:50|13799.4|13784.4|13800.5|13785.5|13800.5|13785.5|13799.4|13784.4|0
1652184420000|2022-05-10 12:07:00|13800.8|13785.8|13819.3|13804.3|13819.3|13804.3|13800.8|13785.8|7
1652184430000|2022-05-10 12:07:10|13818.9|13803.9|13819.9|13804.9|13819.9|13804.9|13818.9|13803.9|1
1652184440000|2022-05-10 12:07:20|13820.3|13805.3|13821.9|13806.9|13821.9|13806.9|13820.3|13805.3|0
1652184450000|2022-05-10 12:07:30|13822.4|13807.4|13822.2|13797.2|13826.7|13807.8|13821.2|13789.2|2
1652184460000|2022-05-10 12:07:40|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|13818.3|13803.3|1
1652184470000|2022-05-10 12:07:50|13819.9|13804.9|13819.4|13794.4|13823.5|13804.9|13818.3|13786|1
1652184480000|2022-05-10 12:08:00|13817|13802|13817|13802|13817|13802|13817|13802|0
1652184490000|2022-05-10 12:08:10|13816.9|13801.9|13806.7|13791.7|13816.9|13801.9|13804.3|13786.3|5
1652184500000|2022-05-10 12:08:20|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|0
1652184510000|2022-05-10 12:08:30|13804|13789|13797.9|13782.9|13804|13789|13797.2|13782.2|5
1652184520000|2022-05-10 12:08:40|13797.5|13782.5|13797.4|13782.4|13797.5|13782.5|13797.4|13782.4|0
1652184530000|2022-05-10 12:08:50|13796.7|13781.7|13797|13782|13797|13782|13796.7|13781.7|2
1652184540000|2022-05-10 12:09:00|13796.7|13781.7|13796.5|13781.5|13796.7|13781.7|13796.5|13781.5|1
1652184550000|2022-05-10 12:09:10|13796.2|13781.2|13795.7|13780.7|13796.2|13781.2|13795.7|13780.7|2
1652184560000|2022-05-10 12:09:20|13795.3|13780.3|13795.2|13780.2|13795.3|13780.3|13795.2|13780.2|0
1652184580000|2022-05-10 12:09:40|13791.2|13776.2|13785|13770|13793.7|13776.2|13785|13764.7|14
1652184590000|2022-05-10 12:09:50|||||||||1
1652184600000|2022-05-10 12:10:00|13784.3|13769.3|13781.2|13766.2|13784.3|13769.3|13781.2|13766.2|2
1652184610000|2022-05-10 12:10:10|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|0
1652184620000|2022-05-10 12:10:20|13782.9|13767.9|13782.8|13767.8|13782.9|13767.9|13782.8|13767.8|0
1652184630000|2022-05-10 12:10:30|13780|13765|13778.1|13763.1|13780|13765|13778.1|13763.1|6
1652184640000|2022-05-10 12:10:40|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|1
1652184650000|2022-05-10 12:10:50|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|1
1652184690000|2022-05-10 12:11:30|13777.6|13762.6|13777.1|13762.1|13777.6|13762.6|13777.1|13762.1|2
1652184710000|2022-05-10 12:11:50|13775.6|13760.6|13775.1|13760.1|13775.6|13760.6|13775.1|13760.1|5
1652184720000|2022-05-10 12:12:00|13775.5|13760.5|13773.6|13758.6|13775.5|13760.5|13773.6|13758.6|2
1652184730000|2022-05-10 12:12:10|13774|13759|13787|13772|13794.1|13772|13773.6|13758.6|11
1652184740000|2022-05-10 12:12:20|13786.6|13771.6|13788.4|13773.4|13788.7|13773.7|13786.3|13771.3|1
1652184750000|2022-05-10 12:12:30|13788.7|13773.7|13792.1|13777.1|13792.1|13777.1|13788.7|13773.7|0
1652184760000|2022-05-10 12:12:40|13792.6|13777.6|13808.2|13793.2|13808.2|13793.2|13792.6|13777.6|5
1652184770000|2022-05-10 12:12:50|13816.7|13791.7|13814.5|13799.5|13816.7|13799.5|13814.5|13791.7|1
1652184780000|2022-05-10 12:13:00|13814.9|13799.9|13816.5|13801.5|13816.5|13801.5|13814.4|13799.4|0
1652184790000|2022-05-10 12:13:10|13816.8|13801.8|13817.3|13802.3|13817.3|13802.3|13816.8|13801.8|0
1652184810000|2022-05-10 12:13:30|13818.4|13803.4|13821|13806|13821|13806|13818.4|13803.4|1
1652184820000|2022-05-10 12:13:40|13821.5|13806.5|13822.5|13807.5|13822.5|13807.5|13821.5|13806.5|0
1652184830000|2022-05-10 12:13:50|13824.7|13809.7|13828.2|13813.2|13828.2|13813.2|13824.7|13809.7|6
1652184840000|2022-05-10 12:14:00|13828.4|13813.4|13837.6|13822.6|13837.6|13822.6|13828.4|13813.4|2
1652184860000|2022-05-10 12:14:20|13837.1|13822.1|13836.3|13821.3|13837.6|13822.6|13836.3|13821.3|0
1652184870000|2022-05-10 12:14:30|13837|13822|13837.3|13822.3|13837.3|13822.3|13837|13822|0
1652184880000|2022-05-10 12:14:40|13838|13823|13839.3|13824.3|13839.3|13824.3|13838|13823|1
1652184890000|2022-05-10 12:14:50|13839.8|13824.8|13841.8|13826.8|13841.8|13826.8|13839.8|13824.8|1
1652184900000|2022-05-10 12:15:00|13842.3|13827.3|13834.8|13819.8|13842.3|13827.3|13831.6|13806.6|5
1652184910000|2022-05-10 12:15:10|13835.6|13820.6|13833.1|13818.1|13836.9|13821.9|13833.1|13818.1|2
1652184920000|2022-05-10 12:15:20|13831|13816|13830.6|13815.6|13831|13816|13830.6|13815.6|0
1652184930000|2022-05-10 12:15:30|13830.8|13805.8|13830.1|13805.1|13830.8|13805.8|13830.1|13805.1|0
1652184940000|2022-05-10 12:15:40|13830|13805|13824.3|13809.3|13830|13809.3|13824.3|13805|0
1652184960000|2022-05-10 12:16:00|13828|13813|13826.5|13811.5|13828|13813|13826.5|13811.5|1
1652184970000|2022-05-10 12:16:10|13826.9|13811.9|13828.2|13803.2|13836.2|13815.5|13826.9|13798.7|1
1652185010000|2022-05-10 12:16:50|||||||||1
1652185020000|2022-05-10 12:17:00|13827.8|13812.8|13827.8|13812.8|13827.8|13812.8|13827.5|13812.5|2
1652185030000|2022-05-10 12:17:10|13832.8|13817.8|13836.1|13821.1|13836.1|13821.1|13831.3|13816.3|2
1652185070000|2022-05-10 12:17:50|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|13836.4|13821.4|2
1652185090000|2022-05-10 12:18:10|13842.8|13817.8|13842.8|13817.8|13842.8|13817.8|13842.8|13817.8|1
1652185140000|2022-05-10 12:19:00|13837.9|13822.9|13838.4|13823.4|13838.4|13823.4|13837.9|13822.9|2
1652185170000|2022-05-10 12:19:30|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.4|13823.4|2
1652185190000|2022-05-10 12:19:50|13835.8|13820.8|13835.8|13820.8|13837.2|13822.2|13835.8|13820.8|2
1652185200000|2022-05-10 12:20:00|13836.8|13821.8|13841|13826|13842.5|13826.4|13836.8|13817.2|8
1652185210000|2022-05-10 12:20:10|13840.4|13825.4|13838.7|13823.7|13840.4|13825.4|13838.7|13823.7|1
1652185230000|2022-05-10 12:20:30|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|13838.6|13823.6|0
1652185240000|2022-05-10 12:20:40|13838.3|13823.3|13838.4|13823.4|13839.1|13824.1|13837.9|13822.9|0
1652185250000|2022-05-10 12:20:50|13837.9|13822.9|13836.5|13821.5|13837.9|13822.9|13836.5|13821.5|1
1652185260000|2022-05-10 12:21:00|13832.3|13817.3|13832.4|13817.4|13832.4|13817.4|13831.6|13816.6|4
1652185270000|2022-05-10 12:21:10|13832|13817|13832.4|13817.4|13832.4|13817.4|13832|13817|1
1652185280000|2022-05-10 12:21:20|13828.8|13813.8|13825.7|13810.7|13828.8|13813.8|13825.7|13810.7|4
1652185290000|2022-05-10 12:21:30|13823|13798|13803|13788|13823|13800.5|13803|13788|2
1652185300000|2022-05-10 12:21:40|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|0
1652185310000|2022-05-10 12:21:50|13817.6|13780.1|13809.5|13794.5|13817.6|13794.5|13809.5|13780.1|6
1652185320000|2022-05-10 12:22:00|13810.2|13795.2|13814.9|13799.9|13814.9|13799.9|13810.2|13795.2|8
1652185330000|2022-05-10 12:22:10|13823.4|13798.4|13826.3|13811.3|13826.3|13811.3|13818.8|13798.4|1
1652185340000|2022-05-10 12:22:20|13828.9|13803.9|13828.6|13803.6|13828.9|13803.9|13828.6|13803.6|1
1652185350000|2022-05-10 12:22:30|13828.5|13803.5|13824.9|13809.9|13828.5|13810.4|13824.3|13803.5|0
1652185360000|2022-05-10 12:22:40|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|13828.5|13803.5|1
1652185370000|2022-05-10 12:22:50|13829.3|13804.3|13834.7|13819.7|13838.2|13823.2|13828.3|13804.3|3
1652185380000|2022-05-10 12:23:00|13834.3|13819.3|13834.5|13819.5|13834.5|13819.5|13834|13819|1
1652185390000|2022-05-10 12:23:10|13834|13819|13834|13819|13834|13819|13834|13819|0
1652185430000|2022-05-10 12:23:50|13836.5|13811.5|13832.8|13817.8|13836.8|13817.8|13832.2|13811.5|2
1652185440000|2022-05-10 12:24:00|13833|13818|13835|13820|13835|13820|13833|13818|1
1652185490000|2022-05-10 12:24:50|13835.2|13820.2|13837.3|13822.3|13837.3|13822.3|13835.2|13820.2|1
1652185500000|2022-05-10 12:25:00|13837.6|13822.6|13839|13824|13839|13824|13837.5|13822.5|1
1652185510000|2022-05-10 12:25:10|13838.1|13823.1|13838.5|13813.5|13838.5|13823.1|13835.6|13813.5|1
1652185520000|2022-05-10 12:25:20|13837.8|13812.8|13824|13809|13837.8|13812.8|13824|13805.8|1
1652185530000|2022-05-10 12:25:30|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652185540000|2022-05-10 12:25:40|13821.9|13806.9|13818.2|13803.2|13822.8|13806.9|13817|13797.8|0
1652185550000|2022-05-10 12:25:50|13817.9|13802.9|13809.3|13794.3|13817.9|13802.9|13809.3|13794.3|0
1652185560000|2022-05-10 12:26:00|13809.7|13794.7|13801.4|13786.4|13809.7|13794.7|13801.4|13786.4|1
1652185570000|2022-05-10 12:26:10|13800.7|13785.7|13800.5|13785.5|13800.7|13785.7|13800.5|13785.5|0
1652185580000|2022-05-10 12:26:20|13799.3|13784.3|13791.1|13776.1|13799.3|13784.3|13791.1|13776.1|1
1652185590000|2022-05-10 12:26:30|13795.1|13770.1|13794|13769|13795.1|13770.1|13794|13769|0
1652185600000|2022-05-10 12:26:40|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|13794.7|13769.7|0
1652185610000|2022-05-10 12:26:50|13790.1|13775.1|13793.9|13778.9|13793.9|13778.9|13790.1|13775.1|1
1652185620000|2022-05-10 12:27:00|13794.6|13779.6|13811.5|13796.5|13811.5|13796.5|13794.6|13779.6|5
1652185630000|2022-05-10 12:27:10|13812.6|13797.6|13811.6|13796.6|13812.6|13797.6|13807.8|13792.8|2
1652185640000|2022-05-10 12:27:20|13810.2|13795.2|13812.9|13797.9|13812.9|13797.9|13809.9|13794.9|0
1652185660000|2022-05-10 12:27:40|13813.3|13798.3|13816|13801|13816.7|13801.7|13813.3|13798.3|0
1652185670000|2022-05-10 12:27:50|13816.4|13801.4|13823.8|13798.8|13831.5|13801.4|13816.4|13794|2
1652185680000|2022-05-10 12:28:00|13823.5|13798.5|13823.8|13798.8|13824.2|13802.8|13817.8|13798.1|0
1652185700000|2022-05-10 12:28:20|13823.7|13798.7|13814|13799|13823.7|13801.9|13813.1|13798.1|6
1652185710000|2022-05-10 12:28:30|13813.6|13798.6|13805.3|13790.3|13813.6|13798.6|13805.3|13790.3|2
1652185720000|2022-05-10 12:28:40|13805|13790|13805|13790|13805|13790|13805|13790|1
1652185740000|2022-05-10 12:29:00|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|13804.6|13789.6|1
1652185750000|2022-05-10 12:29:10|13805|13790|13806.8|13791.8|13813.8|13793|13805|13788.8|5
1652185770000|2022-05-10 12:29:30|13806.6|13791.6|13815|13790|13815|13791.6|13806.6|13789.6|1
1652185800000|2022-05-10 12:30:00|13815.3|13790.3|13823|13785.5|13823|13790.3|13815.3|13785.5|1
1652185810000|2022-05-10 12:30:10|13825.1|13787.6|13825.1|13787.6|13825.1|13787.6|13825.1|13787.6|0
1652185830000|2022-05-10 12:30:30|13825|13787.5|13825|13787.5|13825|13787.5|13825|13787.5|0
1652185850000|2022-05-10 12:30:50|13825.8|13788.3|13829.3|13791.8|13829.3|13791.8|13825.8|13788.3|1
1652185910000|2022-05-10 12:31:50|13824.5|13809.5|13824.5|13809.5|13824.8|13809.8|13824.5|13809.5|0
1652185920000|2022-05-10 12:32:00|13824.8|13809.8|13825.5|13810.5|13825.8|13810.8|13824.5|13809.5|0
1652185930000|2022-05-10 12:32:10|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|13825.8|13810.8|0
1652185950000|2022-05-10 12:32:30|13825.7|13810.7|13824.6|13809.6|13825.7|13810.7|13824.6|13809.6|2
1652185960000|2022-05-10 12:32:40|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|0
1652185980000|2022-05-10 12:33:00|13825.1|13810.1|13825.4|13810.4|13825.4|13810.4|13825.1|13810.1|0
1652185990000|2022-05-10 12:33:10|13823.2|13808.2|13823.7|13808.7|13823.7|13808.7|13823.2|13808.2|1
1652186050000|2022-05-10 12:34:10|13823.1|13808.1|13823.1|13808.1|13823.1|13808.1|13823.1|13808.1|0
1652186060000|2022-05-10 12:34:20|13822.2|13807.2|13820.8|13805.8|13822.2|13807.2|13820.8|13805.8|0
1652186070000|2022-05-10 12:34:30|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|13820.7|13805.7|0
1652186090000|2022-05-10 12:34:50|13819.8|13804.8|13816.6|13801.6|13819.8|13804.8|13816.3|13801.3|1
1652186100000|2022-05-10 12:35:00|13817.1|13802.1|13811.8|13796.8|13817.1|13802.1|13811.5|13796.5|2
1652186110000|2022-05-10 12:35:10|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|0
1652186210000|2022-05-10 12:36:50|13811.3|13796.3|13810.5|13795.5|13811.3|13796.3|13810.5|13795.5|1
1652186220000|2022-05-10 12:37:00|13810.8|13795.8|13824.1|13809.1|13824.4|13809.4|13810.8|13795.8|14
1652186230000|2022-05-10 12:37:10|13823.1|13808.1|13822.2|13807.2|13823.1|13808.1|13818.7|13803.7|2
1652186240000|2022-05-10 12:37:20|13822.7|13807.7|13828.2|13813.2|13828.5|13813.5|13822.7|13807.7|4
1652186250000|2022-05-10 12:37:30|13828.1|13813.1|13821.4|13806.4|13828.1|13813.1|13821.4|13806.4|4
1652186260000|2022-05-10 12:37:40|13822.1|13807.1|13822.5|13807.5|13822.8|13807.8|13822.1|13807.1|1
1652186270000|2022-05-10 12:37:50|13822.1|13807.1|13822.1|13807.1|13822.1|13807.1|13821.8|13806.8|0
1652186280000|2022-05-10 12:38:00|13822.8|13807.8|13823.2|13808.2|13823.2|13808.2|13822.8|13807.8|1
1652186330000|2022-05-10 12:38:50|||||||||1
1652186370000|2022-05-10 12:39:30|13822.8|13807.8|13822|13807|13823.2|13808.2|13821.6|13806.6|0
1652186380000|2022-05-10 12:39:40|13821.9|13806.9|13821.6|13806.6|13821.9|13806.9|13821.6|13806.6|0
1652186390000|2022-05-10 12:39:50|13821.9|13806.9|13822.6|13807.6|13822.6|13807.6|13821.9|13806.9|2
1652186400000|2022-05-10 12:40:00|13825.3|13810.3|13825.5|13810.5|13825.7|13810.7|13825.3|13810.3|0
1652186410000|2022-05-10 12:40:10|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|13821.9|13806.9|3
1652186420000|2022-05-10 12:40:20|13821.6|13806.6|13815.1|13800.1|13821.6|13806.6|13814.7|13799.7|1
1652186430000|2022-05-10 12:40:30|13814.7|13799.7|13813.9|13798.9|13814.7|13799.7|13813.9|13798.9|0
1652186450000|2022-05-10 12:40:50|||||||||1
1652186460000|2022-05-10 12:41:00|13814.2|13799.2|13814.6|13799.6|13814.6|13799.6|13811.9|13796.9|2
1652186510000|2022-05-10 12:41:50|13814.5|13799.5|13814.9|13799.9|13814.9|13799.9|13814.5|13799.5|2
1652186520000|2022-05-10 12:42:00|13821.2|13806.2|13829.9|13814.9|13832.8|13817.8|13821.2|13806.2|8
1652186530000|2022-05-10 12:42:10|13830.1|13815.1|13830.6|13815.6|13830.6|13815.6|13830.1|13815.1|0
1652186550000|2022-05-10 12:42:30|13830.9|13815.9|13830.9|13815.9|13830.9|13815.9|13830.9|13815.9|2
1652186560000|2022-05-10 12:42:40|13828.1|13813.1|13830.6|13815.6|13830.9|13815.9|13828.1|13813.1|2
1652186570000|2022-05-10 12:42:50|13829.2|13814.2|13836.2|13821.2|13836.2|13821.2|13829.2|13814.2|3
1652186580000|2022-05-10 12:43:00|13835.9|13820.9|13836.7|13821.7|13836.7|13821.7|13835.7|13820.7|0
1652186590000|2022-05-10 12:43:10|13836|13821|13840.2|13825.2|13840.2|13825.2|13834.8|13819.8|1
1652186600000|2022-05-10 12:43:20|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|13839.9|13824.9|1
1652186610000|2022-05-10 12:43:30|13841.3|13826.3|13840.7|13825.7|13841.3|13826.3|13840.7|13825.7|3
1652186630000|2022-05-10 12:43:50|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|13841.6|13826.6|1
1652186640000|2022-05-10 12:44:00|||||||||1
1652186650000|2022-05-10 12:44:10|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|13842.2|13827.2|1
1652186670000|2022-05-10 12:44:30|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|13842.1|13827.1|0
1652186690000|2022-05-10 12:44:50|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|13842.6|13827.6|1
1652186700000|2022-05-10 12:45:00|13844.8|13829.8|13847.4|13832.4|13847.4|13832.4|13844.8|13829.8|3
1652186710000|2022-05-10 12:45:10|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|13848.4|13833.4|2
1652186740000|2022-05-10 12:45:40|13852.3|13837.3|13849.1|13834.1|13852.3|13837.3|13849.1|13834.1|2
1652186760000|2022-05-10 12:46:00|13847|13832|13847.6|13832.6|13847.6|13832.6|13847|13832|0
1652186780000|2022-05-10 12:46:20|13840.1|13825.1|13829.9|13814.9|13840.1|13825.1|13829.9|13814.9|8
1652186800000|2022-05-10 12:46:40|13828.4|13813.4|13827|13812|13828.4|13813.4|13826.6|13811.6|1
1652186830000|2022-05-10 12:47:10|13826.5|13811.5|13819.5|13804.5|13826.5|13811.5|13818.8|13803.8|4
1652186850000|2022-05-10 12:47:30|13818.4|13803.4|13819.3|13804.3|13819.3|13804.3|13818.3|13803.3|0
1652186860000|2022-05-10 12:47:40|13819.1|13804.1|13818.7|13803.7|13819.1|13804.1|13818.1|13803.1|1
1652186870000|2022-05-10 12:47:50|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|13819.1|13804.1|1
1652186900000|2022-05-10 12:48:20|13818.4|13803.4|13816.5|13801.5|13818.4|13803.4|13816.5|13801.5|0
1652186920000|2022-05-10 12:48:40|13820.4|13805.4|13828.9|13813.9|13828.9|13813.9|13820.4|13805.4|12
1652186930000|2022-05-10 12:48:50|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|13827.5|13812.5|1
1652186940000|2022-05-10 12:49:00|13829.4|13814.4|13835.8|13820.8|13836.1|13821.1|13829.4|13814.4|3
1652186950000|2022-05-10 12:49:10|13835.2|13820.2|13849.2|13834.2|13852.6|13834.2|13834.5|13819.5|23
1652186970000|2022-05-10 12:49:30|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|13849.5|13834.5|0
1652186980000|2022-05-10 12:49:40|13848.5|13833.5|13833.9|13818.9|13848.5|13833.5|13833.9|13809.2|12
1652187000000|2022-05-10 12:50:00|13832.6|13817.6|13835.3|13820.3|13835.3|13820.3|13832|13817|0
1652187010000|2022-05-10 12:50:10|13834.5|13809.5|13840.5|13825.5|13845|13825.5|13834.5|13806.4|23
1652187020000|2022-05-10 12:50:20|13841.2|13826.2|13841.5|13826.5|13842.5|13827.5|13840.7|13825.7|2
1652187030000|2022-05-10 12:50:30|13839.5|13824.5|13836.2|13821.2|13841.5|13826.5|13836.2|13821.2|3
1652187040000|2022-05-10 12:50:40|13835.1|13820.1|13834.9|13819.9|13835.1|13820.1|13834.9|13819.9|0
1652187050000|2022-05-10 12:50:50|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|13834.6|13819.6|0
1652187060000|2022-05-10 12:51:00|13834.7|13819.7|13832.2|13817.2|13834.8|13819.8|13832.2|13817.2|0
1652187070000|2022-05-10 12:51:10|13831.5|13816.5|13826.5|13811.5|13831.5|13816.5|13826.5|13811.5|0
1652187080000|2022-05-10 12:51:20|13826.3|13811.3|13824.5|13809.5|13826.3|13811.3|13824.5|13809.5|0
1652187090000|2022-05-10 12:51:30|13823.5|13808.5|13823.5|13808.5|13824|13809|13823.3|13808.3|3
1652187100000|2022-05-10 12:51:40|13823.4|13808.4|13825.3|13810.3|13827.8|13812.8|13823|13808|2
1652187120000|2022-05-10 12:52:00|13824|13809|13824|13809|13824|13809|13824|13809|0
1652187130000|2022-05-10 12:52:10|13825|13810|13825|13810|13825|13810|13825|13810|3
1652187160000|2022-05-10 12:52:40|13823.3|13808.3|13826.4|13811.4|13826.4|13811.4|13823.3|13808.3|2
1652187170000|2022-05-10 12:52:50|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|13827.4|13812.4|0
1652187180000|2022-05-10 12:53:00|13827.2|13812.2|13838.4|13823.4|13838.4|13823.4|13826.2|13811.2|3
1652187190000|2022-05-10 12:53:10|13836.4|13821.4|13837.8|13822.8|13837.8|13822.8|13836.3|13821.3|1
1652187210000|2022-05-10 12:53:30|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|0
1652187230000|2022-05-10 12:53:50|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|1
1652187240000|2022-05-10 12:54:00|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|1
1652187280000|2022-05-10 12:54:40|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|13830.4|13815.4|0
1652187310000|2022-05-10 12:55:10|13832.5|13817.5|13832.9|13817.9|13832.9|13817.9|13832.5|13817.5|0
1652187340000|2022-05-10 12:55:40|13832.5|13817.5|13824.6|13809.6|13832.5|13817.5|13824.6|13809.6|3
1652187350000|2022-05-10 12:55:50|13823.5|13808.5|13822.4|13807.4|13823.5|13808.5|13822.4|13807.4|0
1652187360000|2022-05-10 12:56:00|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|2
1652187370000|2022-05-10 12:56:10|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652187380000|2022-05-10 12:56:20|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|0
1652187400000|2022-05-10 12:56:40|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|0
1652187410000|2022-05-10 12:56:50|13823.7|13808.7|13825.1|13810.1|13825.1|13810.1|13823.7|13808.7|0
1652187430000|2022-05-10 12:57:10|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|3
1652187440000|2022-05-10 12:57:20|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|0
1652187460000|2022-05-10 12:57:40|13823.3|13808.3|13823.3|13808.3|13823.3|13808.3|13823|13808|0
1652187500000|2022-05-10 12:58:20|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|13823.7|13808.7|0
1652187530000|2022-05-10 12:58:50|||||||||1
1652187540000|2022-05-10 12:59:00|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1652187570000|2022-05-10 12:59:30|||||||||1
1652187590000|2022-05-10 12:59:50|13822.2|13807.2|13822.6|13807.6|13822.6|13807.6|13822.2|13807.2|1
1652187600000|2022-05-10 13:00:00|13823.3|13808.3|13826|13811|13826|13811|13823.3|13808.3|1
1652187610000|2022-05-10 13:00:10|13825.9|13810.9|13825.5|13810.5|13825.9|13810.9|13825.5|13810.5|1
1652187630000|2022-05-10 13:00:30|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|13826.4|13811.4|1
1652187640000|2022-05-10 13:00:40|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1652187650000|2022-05-10 13:00:50|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|13826.2|13811.2|2
1652187660000|2022-05-10 13:01:00|13827.9|13812.9|13827.9|13812.9|13827.9|13812.9|13827.6|13812.6|2
1652187690000|2022-05-10 13:01:30|13828.7|13813.7|13819.3|13804.3|13828.7|13813.7|13819.3|13804.3|3
1652187700000|2022-05-10 13:01:40|13819|13804|13817.8|13802.8|13819|13804|13817.8|13802.8|0
1652187710000|2022-05-10 13:01:50|13817.1|13802.1|13817|13802|13817.1|13802.1|13817|13802|1
1652187720000|2022-05-10 13:02:00|13817.7|13802.7|13819.6|13804.6|13820.1|13805.1|13817.7|13802.7|7
1652187730000|2022-05-10 13:02:10|13821|13806|13825.3|13810.3|13825.3|13810.3|13821|13806|1
1652187740000|2022-05-10 13:02:20|13828|13813|13831.6|13816.6|13831.6|13816.6|13828|13813|3
1652187750000|2022-05-10 13:02:30|13835.6|13820.6|13835.3|13820.3|13835.8|13820.8|13834.8|13819.8|1
1652187760000|2022-05-10 13:02:40|13837.2|13822.2|13837.2|13822.2|13837.2|13822.2|13836.8|13821.8|0
1652187770000|2022-05-10 13:02:50|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|13836.8|13821.8|1
1652187780000|2022-05-10 13:03:00|13836.5|13821.5|13835.4|13820.4|13836.5|13821.5|13832.9|13817.9|2
1652187790000|2022-05-10 13:03:10|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|0
1652187800000|2022-05-10 13:03:20|13833.4|13818.4|13833.4|13818.4|13833.4|13818.4|13833|13818|2
1652187810000|2022-05-10 13:03:30|13834.9|13819.9|13836|13821|13836|13821|13834.5|13819.5|4
1652187820000|2022-05-10 13:03:40|13835.9|13820.9|13838.9|13823.9|13838.9|13823.9|13834.5|13819.5|9
1652187830000|2022-05-10 13:03:50|13839.2|13824.2|13842|13827|13842|13827|13839.2|13824.2|7
1652187840000|2022-05-10 13:04:00|13843.4|13828.4|13846.3|13831.3|13846.3|13831.3|13843.4|13828.4|3
1652187850000|2022-05-10 13:04:10|13846.2|13831.2|13846.1|13831.1|13846.2|13831.2|13845.4|13830.4|0
1652187860000|2022-05-10 13:04:20|13859.2|13834.2|13860.4|13845.4|13860.9|13845.9|13858.2|13834.2|16
1652187870000|2022-05-10 13:04:30|13859.6|13844.6|13854|13839|13859.6|13844.6|13854|13839|1
1652187880000|2022-05-10 13:04:40|13853.7|13838.7|13852.3|13837.3|13853.7|13838.7|13852.3|13837.3|1
1652187890000|2022-05-10 13:04:50|13851.9|13836.9|13850.8|13835.8|13851.9|13836.9|13850.8|13835.8|1
1652187900000|2022-05-10 13:05:00|13849.4|13834.4|13838|13823|13849.4|13834.4|13837.1|13822.1|5
1652187910000|2022-05-10 13:05:10|13836.4|13821.4|13837.6|13822.6|13837.6|13822.6|13833.5|13818.5|5
1652187920000|2022-05-10 13:05:20|13838.2|13823.2|13838.1|13823.1|13838.9|13823.9|13837.2|13822.2|5
1652187930000|2022-05-10 13:05:30|13838.2|13823.2|13838.5|13823.5|13838.6|13823.6|13837.7|13822.7|0
1652187940000|2022-05-10 13:05:40|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|0
1652187950000|2022-05-10 13:05:50|13837.7|13822.7|13839.1|13824.1|13839.1|13824.1|13834.6|13819.6|3
1652187960000|2022-05-10 13:06:00|13839.8|13824.8|13832.8|13817.8|13839.8|13824.8|13832.8|13817.8|4
1652187970000|2022-05-10 13:06:10|13833.2|13818.2|13838.2|13823.2|13838.2|13823.2|13833.2|13818.2|1
1652187980000|2022-05-10 13:06:20|13838.5|13823.5|13836.1|13821.1|13838.5|13823.5|13836.1|13821.1|0
1652187990000|2022-05-10 13:06:30|13835.7|13820.7|13830.4|13815.4|13835.7|13820.7|13830.1|13815.1|1
1652188000000|2022-05-10 13:06:40|13830.8|13815.8|13826.7|13811.7|13831.1|13816.1|13826.7|13811.7|2
1652188010000|2022-05-10 13:06:50|13827.1|13812.1|13836|13821|13836.4|13821.4|13827.1|13812.1|4
1652188020000|2022-05-10 13:07:00|13836.4|13821.4|13833.3|13818.3|13836.4|13821.4|13833.3|13818.3|8
1652188030000|2022-05-10 13:07:10|13834|13819|13841.2|13826.2|13841.2|13826.2|13834|13819|2
1652188050000|2022-05-10 13:07:30|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|13842.5|13827.5|0
1652188060000|2022-05-10 13:07:40|13842.1|13827.1|13840.4|13825.4|13842.1|13827.1|13840.4|13825.4|1
1652188070000|2022-05-10 13:07:50|13842.1|13827.1|13842.5|13827.5|13842.5|13827.5|13841.1|13826.1|1
1652188080000|2022-05-10 13:08:00|13842.9|13827.9|13846|13831|13847|13832|13842.9|13827.9|6
1652188090000|2022-05-10 13:08:10|13845.6|13830.6|13847|13832|13847.1|13832.1|13844.1|13829.1|2
1652188100000|2022-05-10 13:08:20|13847.2|13832.2|13848.2|13833.2|13848.2|13833.2|13847.2|13832.2|0
1652188110000|2022-05-10 13:08:30|13849.4|13834.4|13850.2|13835.2|13851.4|13836.4|13849.4|13834.4|0
1652188120000|2022-05-10 13:08:40|13850.3|13835.3|13856.5|13841.5|13858.2|13843.2|13850.3|13835.3|6
1652188130000|2022-05-10 13:08:50|13856.2|13841.2|13856.4|13841.4|13856.4|13841.4|13855.3|13840.3|6
1652188140000|2022-05-10 13:09:00|13856.2|13841.2|13857.1|13842.1|13859|13844|13856.2|13841.2|6
1652188150000|2022-05-10 13:09:10|13858.8|13843.8|13862|13847|13862|13847|13857.8|13842.8|7
1652188160000|2022-05-10 13:09:20|13863.4|13848.4|13868.1|13853.1|13868.1|13853.1|13863.4|13848.4|10
1652188170000|2022-05-10 13:09:30|13868.2|13853.2|13861.5|13846.5|13868.5|13853.5|13860.8|13845.8|3
1652188180000|2022-05-10 13:09:40|13861.6|13846.6|13862.2|13847.2|13862.2|13847.2|13861.6|13846.6|0
1652188190000|2022-05-10 13:09:50|13862.9|13847.9|13866|13851|13866|13851|13862.9|13847.9|1
1652188200000|2022-05-10 13:10:00|13864.9|13849.9|13863|13848|13866|13851|13862|13847|8
1652188210000|2022-05-10 13:10:10|13862.6|13847.6|13857.3|13842.3|13862.6|13847.6|13856.7|13841.7|2
1652188230000|2022-05-10 13:10:30|13857|13842|13855.2|13840.2|13857|13842|13854.7|13839.7|4
1652188240000|2022-05-10 13:10:40|13854.3|13839.3|13842.1|13827.1|13854.3|13839.3|13842.1|13827.1|3
1652188250000|2022-05-10 13:10:50|13840.2|13825.2|13840.8|13825.8|13840.9|13825.9|13840.2|13825.2|0
1652188260000|2022-05-10 13:11:00|13840.5|13825.5|13842.9|13827.9|13845.3|13830.3|13840.5|13825.5|3
1652188270000|2022-05-10 13:11:10|13842.6|13827.6|13842.6|13827.6|13844.6|13829.6|13842.3|13827.3|0
1652188280000|2022-05-10 13:11:20|13843|13828|13845.8|13830.8|13847.9|13832.9|13842.3|13827.3|10
1652188290000|2022-05-10 13:11:30|13844.8|13829.8|13845.8|13830.8|13847.5|13832.5|13844.1|13829.1|3
1652188300000|2022-05-10 13:11:40|13846|13831|13849|13834|13849.9|13834.9|13845.5|13830.5|9
1652188310000|2022-05-10 13:11:50|13851|13836|13851.7|13836.7|13851.7|13836.7|13851|13836|1
1652188320000|2022-05-10 13:12:00|13852|13837|13854.4|13839.4|13854.4|13839.4|13852|13837|1
1652188330000|2022-05-10 13:12:10|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|13854.3|13839.3|2
1652188340000|2022-05-10 13:12:20|13853.4|13838.4|13854.4|13839.4|13854.4|13839.4|13853.4|13838.4|1
1652188360000|2022-05-10 13:12:40|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|13854.9|13839.9|0
1652188370000|2022-05-10 13:12:50|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|13854.6|13839.6|1
1652188380000|2022-05-10 13:13:00|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|13855.3|13840.3|0
1652188390000|2022-05-10 13:13:10|13855.6|13840.6|13854.5|13839.5|13855.6|13840.6|13854.5|13839.5|2
1652188400000|2022-05-10 13:13:20|13852.1|13837.1|13851.6|13836.6|13852.1|13837.1|13851.6|13836.6|2
1652188420000|2022-05-10 13:13:40|13851.2|13836.2|13844.1|13829.1|13851.2|13836.2|13843.3|13828.3|1
1652188440000|2022-05-10 13:14:00|13845|13830|13855.6|13840.6|13856.3|13841.3|13845|13830|15
1652188470000|2022-05-10 13:14:30|13855.5|13840.5|13852.7|13837.7|13855.5|13840.5|13852.7|13837.7|1
1652188480000|2022-05-10 13:14:40|13854.2|13839.2|13852.6|13837.6|13856|13841|13852.6|13837.6|2
1652188490000|2022-05-10 13:14:50|13852.7|13837.7|13853.4|13838.4|13853.4|13838.4|13852.7|13837.7|1
1652188500000|2022-05-10 13:15:00|13853.6|13838.6|13852.9|13837.9|13853.6|13838.6|13852.9|13837.9|0
1652188510000|2022-05-10 13:15:10|13852.2|13837.2|13842.9|13827.9|13852.2|13837.2|13842.9|13827.9|3
1652188520000|2022-05-10 13:15:20|13842.5|13827.5|13843.4|13828.4|13843.4|13828.4|13842.3|13827.3|0
1652188530000|2022-05-10 13:15:30|13842.7|13827.7|13836.2|13821.2|13842.7|13827.7|13836.2|13821.2|1
1652188540000|2022-05-10 13:15:40|13835.2|13820.2|13836.4|13821.4|13836.7|13821.7|13834.8|13819.8|0
1652188550000|2022-05-10 13:15:50|13835.5|13820.5|13835.9|13820.9|13835.9|13820.9|13835.5|13820.5|0
1652188560000|2022-05-10 13:16:00|13837.3|13822.3|13837.6|13822.6|13837.6|13822.6|13837.3|13822.3|1
1652188570000|2022-05-10 13:16:10|13837.8|13822.8|13833.3|13818.3|13837.8|13822.8|13832.5|13817.5|1
1652188580000|2022-05-10 13:16:20|13832.8|13817.8|13830.4|13815.4|13832.8|13817.8|13830.4|13815.4|0
1652188590000|2022-05-10 13:16:30|13830.3|13815.3|13825.1|13810.1|13830.3|13815.3|13825.1|13810.1|1
1652188600000|2022-05-10 13:16:40|13826.1|13811.1|13825.6|13810.6|13826.5|13811.5|13825.6|13810.6|1
1652188610000|2022-05-10 13:16:50|13825.1|13810.1|13825.1|13810.1|13825.1|13810.1|13825.1|13810.1|1
1652188620000|2022-05-10 13:17:00|13825.8|13810.8|13836.5|13821.5|13837.9|13822.9|13825.8|13810.8|12
1652188650000|2022-05-10 13:17:30|13836.2|13821.2|13839|13824|13839|13824|13836.2|13821.2|3
1652188660000|2022-05-10 13:17:40|13838.7|13823.7|13838|13823|13839.2|13824.2|13838|13823|0
1652188670000|2022-05-10 13:17:50|13839.6|13824.6|13839.7|13824.7|13839.7|13824.7|13837.9|13822.9|1
1652188680000|2022-05-10 13:18:00|13840.1|13825.1|13844.8|13829.8|13845.1|13830.1|13839.2|13824.2|14
1652188690000|2022-05-10 13:18:10|13848.4|13833.4|13848.8|13833.8|13848.8|13833.8|13848.4|13833.4|2
1652188710000|2022-05-10 13:18:30|13845.3|13830.3|13845.6|13830.6|13845.6|13830.6|13844.6|13829.6|1
1652188720000|2022-05-10 13:18:40|13845.3|13830.3|13845.8|13830.8|13849.4|13834.4|13845.3|13830.3|1
1652188730000|2022-05-10 13:18:50|13846.5|13831.5|13847.5|13832.5|13847.5|13832.5|13845.1|13830.1|2
1652188740000|2022-05-10 13:19:00|13848.2|13833.2|13847.3|13832.3|13849.4|13834.4|13847.2|13832.2|1
1652188750000|2022-05-10 13:19:10|13847|13832|13839.4|13824.4|13847.3|13832.3|13838.9|13823.9|1
1652188760000|2022-05-10 13:19:20|13838.7|13823.7|13838.5|13823.5|13839|13824|13837.8|13822.8|0
1652188770000|2022-05-10 13:19:30|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|13838.2|13823.2|0
1652188780000|2022-05-10 13:19:40|||||||||1
1652188790000|2022-05-10 13:19:50|13838.1|13823.1|13831.7|13816.7|13838.1|13823.1|13831.7|13816.7|1
1652188800000|2022-05-10 13:20:00|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1652188810000|2022-05-10 13:20:10|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|13832.2|13817.2|0
1652188830000|2022-05-10 13:20:30|13832.6|13817.6|13834.9|13819.9|13834.9|13819.9|13832.6|13817.6|0
1652188840000|2022-05-10 13:20:40|13837.1|13822.1|13837.5|13822.5|13837.5|13822.5|13837.1|13822.1|2
1652188850000|2022-05-10 13:20:50|13837.9|13822.9|13839.3|13824.3|13839.3|13824.3|13837.9|13822.9|1
1652188860000|2022-05-10 13:21:00|13838.6|13823.6|13845.3|13830.3|13845.7|13830.7|13838.6|13823.6|4
1652188870000|2022-05-10 13:21:10|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|13844.6|13829.6|0
1652188880000|2022-05-10 13:21:20|13845.3|13830.3|13845.3|13830.3|13845.3|13830.3|13844.6|13829.6|0
1652188890000|2022-05-10 13:21:30|13847.4|13832.4|13855.2|13840.2|13855.7|13840.7|13847.4|13832.4|3
1652188900000|2022-05-10 13:21:40|13853.7|13838.7|13853.1|13838.1|13854.7|13839.7|13848.7|13833.7|1
1652188910000|2022-05-10 13:21:50|13852.7|13837.7|13845.4|13830.4|13853.6|13838.6|13844.4|13829.4|6
1652188920000|2022-05-10 13:22:00|13844.8|13829.8|13846|13831|13846.4|13831.4|13844.8|13829.8|1
1652188930000|2022-05-10 13:22:10|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|13845.9|13830.9|0
1652188940000|2022-05-10 13:22:20|13845.3|13830.3|13845.7|13830.7|13845.7|13830.7|13845.3|13830.3|1
1652188950000|2022-05-10 13:22:30|13845.5|13830.5|13845.2|13830.2|13847.9|13832.9|13845.2|13830.2|6
1652188960000|2022-05-10 13:22:40|13845.3|13830.3|13846|13831|13846|13831|13845.3|13830.3|0
1652188970000|2022-05-10 13:22:50|13846.7|13831.7|13847|13832|13847|13832|13846.7|13831.7|0
1652188980000|2022-05-10 13:23:00|13846.3|13831.3|13845|13830|13846.3|13831.3|13844.6|13829.6|1
1652189000000|2022-05-10 13:23:20|13844.7|13829.7|13834.1|13819.1|13844.7|13829.7|13831|13816|4
1652189010000|2022-05-10 13:23:30|13834.7|13819.7|13835.8|13820.8|13837|13822|13834.7|13819.7|2
1652189020000|2022-05-10 13:23:40|13835.6|13820.6|13835.1|13820.1|13835.6|13820.6|13835.1|13820.1|0
1652189030000|2022-05-10 13:23:50|13834.8|13819.8|13832.4|13817.4|13834.8|13819.8|13832.4|13817.4|2
1652189040000|2022-05-10 13:24:00|13832.9|13817.9|13837.7|13822.7|13838.4|13823.4|13832.4|13817.4|7
1652189050000|2022-05-10 13:24:10|13836.3|13821.3|13834.9|13819.9|13836.3|13821.3|13834.9|13819.9|1
1652189060000|2022-05-10 13:24:20|13834.1|13819.1|13827|13812|13834.1|13819.1|13827|13812|3
1652189070000|2022-05-10 13:24:30|13845.1|13820.1|13844.7|13819.7|13845.1|13820.1|13844.7|13819.7|24
1652189080000|2022-05-10 13:24:40|13844.6|13819.6|13844.6|13819.6|13844.6|13819.6|13844.6|13819.6|0
1652189100000|2022-05-10 13:25:00|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|0
1652189110000|2022-05-10 13:25:10|13839.2|13824.2|13839.2|13824.2|13839.2|13824.2|13839.2|13824.2|0
1652189120000|2022-05-10 13:25:20|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|13838.5|13823.5|0
1652189130000|2022-05-10 13:25:30|13838.1|13823.1|13840.1|13825.1|13840.1|13825.1|13838.1|13823.1|2
1652189140000|2022-05-10 13:25:40|13839.5|13824.5|13839.9|13824.9|13841.3|13826.3|13839.5|13824.5|2
1652189150000|2022-05-10 13:25:50|13842|13827|13842|13827|13842|13827|13842|13827|1
1652189160000|2022-05-10 13:26:00|13839.9|13824.9|13845.1|13830.1|13845.1|13830.1|13839.9|13824.9|2
1652189170000|2022-05-10 13:26:10|13844.4|13829.4|13849.9|13834.9|13850.8|13835.8|13844.4|13829.4|1
1652189180000|2022-05-10 13:26:20|13850.1|13835.1|13843.7|13828.7|13850.2|13835.2|13843.7|13828.7|1
1652189190000|2022-05-10 13:26:30|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|13843.5|13828.5|0
1652189200000|2022-05-10 13:26:40|13843|13828|13849.5|13834.5|13849.5|13834.5|13843|13828|1
1652189210000|2022-05-10 13:26:50|13849.3|13834.3|13854.4|13839.4|13854.4|13839.4|13849.3|13834.3|2
1652189220000|2022-05-10 13:27:00|13855.2|13840.2|13860.4|13845.4|13860.4|13845.4|13855.2|13840.2|2
1652189230000|2022-05-10 13:27:10|13862.1|13847.1|13863.2|13848.2|13863.2|13848.2|13862.1|13847.1|0
1652189240000|2022-05-10 13:27:20|13863.7|13848.7|13865.6|13850.6|13865.6|13850.6|13863.7|13848.7|1
1652189270000|2022-05-10 13:27:50|13866.1|13851.1|13870.6|13855.6|13870.6|13855.6|13866.1|13851.1|3
1652189280000|2022-05-10 13:28:00|13870.7|13855.7|13876.4|13861.4|13876.4|13861.4|13870.7|13855.7|1
1652189290000|2022-05-10 13:28:10|13876.6|13861.6|13877.9|13862.9|13877.9|13862.9|13876.4|13861.4|2
1652189310000|2022-05-10 13:28:30|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|13880.4|13865.4|0
1652189320000|2022-05-10 13:28:40|13880|13865|13880.5|13865.5|13880.5|13865.5|13880|13865|0
1652189340000|2022-05-10 13:29:00|13880.4|13865.4|13874.6|13859.6|13880.4|13865.4|13872.7|13857.7|5
1652189350000|2022-05-10 13:29:10|13873.2|13858.2|13874.1|13859.1|13874.6|13859.6|13873|13858|0
1652189360000|2022-05-10 13:29:20|13873|13858|13874.1|13859.1|13874.1|13859.1|13873|13858|0
1652189380000|2022-05-10 13:29:40|13873.7|13858.7|13874.1|13859.1|13874.1|13859.1|13873|13858|0
1652189390000|2022-05-10 13:29:50|13873.4|13858.4|13874.1|13859.1|13874.4|13859.4|13873.4|13858.4|0
1652189400000|2022-05-10 13:30:00|13872.5|13857.5|13883.3|13868.3|13883.3|13868.3|13872.5|13857.5|10
1652189410000|2022-05-10 13:30:10|13883.5|13868.5|13894.6|13879.6|13894.6|13879.6|13883.5|13868.5|6
1652189420000|2022-05-10 13:30:20|13896.2|13881.2|13893.6|13878.6|13896.5|13881.5|13893.6|13878.6|8
1652189430000|2022-05-10 13:30:30|13888.6|13873.6|13889.7|13874.7|13891.1|13876.1|13887.7|13872.7|6
1652189450000|2022-05-10 13:30:50|13891.1|13876.1|13889.1|13874.1|13892.2|13877.2|13889.1|13874.1|3
1652189460000|2022-05-10 13:31:00|13887|13872|13890.8|13875.8|13890.8|13875.8|13886.7|13871.7|3
1652189470000|2022-05-10 13:31:10|13890.5|13875.5|13883.7|13868.7|13890.5|13875.5|13883.7|13868.7|3
1652189480000|2022-05-10 13:31:20|13885.6|13870.6|13883.2|13868.2|13885.6|13870.6|13882.8|13867.8|1
1652189490000|2022-05-10 13:31:30|13883.5|13868.5|13884.9|13869.9|13887.9|13872.9|13883.5|13868.5|0
1652189500000|2022-05-10 13:31:40|13884.2|13869.2|13875.3|13860.3|13884.2|13869.2|13874.6|13859.6|30
1652189510000|2022-05-10 13:31:50|13875|13860|13867.1|13852.1|13875.3|13860.3|13866.4|13851.4|6
1652189520000|2022-05-10 13:32:00|13866.4|13851.4|13874.3|13859.3|13874.3|13859.3|13866.4|13851.4|4
1652189530000|2022-05-10 13:32:10|13874.7|13859.7|13877.3|13862.3|13880.3|13865.3|13874.7|13859.7|1
1652189540000|2022-05-10 13:32:20|13877|13862|13876.1|13861.1|13877|13862|13876.1|13861.1|0
1652189560000|2022-05-10 13:32:40|13873.3|13858.3|13872.1|13857.1|13875.9|13858.3|13872.1|13850.9|2
1652189570000|2022-05-10 13:32:50|13871.4|13856.4|13868.9|13853.9|13871.4|13856.4|13868|13853|1
1652189580000|2022-05-10 13:33:00|13868.5|13853.5|13870.4|13855.4|13870.9|13855.9|13868.5|13853.5|0
1652189590000|2022-05-10 13:33:10|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|13870.3|13855.3|0
1652189600000|2022-05-10 13:33:20|13869|13854|13861.8|13846.8|13869|13854|13861.8|13846.8|1
1652189610000|2022-05-10 13:33:30|13861.5|13846.5|13850|13835|13861.5|13846.5|13849|13831.8|2
1652189630000|2022-05-10 13:33:50|13852.5|13837.5|13848.7|13833.7|13852.8|13837.8|13848.7|13833.7|1
1652189640000|2022-05-10 13:34:00|13848.3|13833.3|13839.2|13824.2|13849.3|13834.3|13838.8|13823.8|5
1652189650000|2022-05-10 13:34:10|13839.3|13824.3|13837.4|13822.4|13839.3|13824.3|13835.6|13820.6|7
1652189660000|2022-05-10 13:34:20|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|13836.6|13821.6|0
1652189670000|2022-05-10 13:34:30|13836.3|13821.3|13836.8|13821.8|13837.2|13822.2|13836.3|13821.3|0
1652189680000|2022-05-10 13:34:40|13835.4|13820.4|13830.5|13815.5|13835.4|13820.4|13830.5|13815.5|0
1652189700000|2022-05-10 13:35:00|13829.9|13814.9|13827.2|13812.2|13831.8|13816.8|13825|13810|30
1652189710000|2022-05-10 13:35:10|13826.7|13811.7|13824.5|13809.5|13826.7|13811.7|13824.5|13809.5|2
1652189720000|2022-05-10 13:35:20|13824|13809|13821.9|13806.9|13824|13809|13821.9|13806.9|4
1652189730000|2022-05-10 13:35:30|13821.4|13806.4|13813.2|13798.2|13821.4|13806.4|13813.2|13798.2|1
1652189740000|2022-05-10 13:35:40|13812.9|13797.9|13810.6|13795.6|13813.5|13798.5|13808.9|13793.9|10
1652189750000|2022-05-10 13:35:50|13811.3|13796.3|13810.6|13795.6|13814.8|13799.8|13810.6|13789.5|4
1652189760000|2022-05-10 13:36:00|13810.2|13795.2|13795.6|13780.6|13812.9|13797.9|13795.6|13780.6|12
1652189770000|2022-05-10 13:36:10|13795.3|13780.3|13799.9|13784.9|13805.9|13790.9|13795.3|13780.3|20
1652189780000|2022-05-10 13:36:20|13798.8|13783.8|13795.9|13780.9|13799.5|13784.5|13795.9|13780.9|2
1652189790000|2022-05-10 13:36:30|13796.6|13781.6|13795|13780|13796.6|13781.6|13795|13780|0
1652189800000|2022-05-10 13:36:40|13794.7|13779.7|13799.9|13784.9|13800.1|13785.1|13794.2|13779.2|2
1652189810000|2022-05-10 13:36:50|13799.6|13784.6|13800.6|13785.6|13800.6|13785.6|13799.6|13784.6|0
1652189820000|2022-05-10 13:37:00|13801.3|13786.3|13810|13795|13815.3|13800.3|13800.8|13785.8|9
1652189830000|2022-05-10 13:37:10|13809.6|13794.6|13801.5|13786.5|13810.8|13795.8|13800.8|13785.8|0
1652189840000|2022-05-10 13:37:20|13800.1|13785.1|13798.8|13783.8|13800.5|13785.5|13798.8|13783.8|0
1652189850000|2022-05-10 13:37:30|13796.7|13781.7|13795.5|13780.5|13797.1|13782.1|13795.5|13780.5|0
1652189860000|2022-05-10 13:37:40|13795.8|13780.8|13789.8|13774.8|13795.8|13780.8|13789.8|13774.8|1
1652189870000|2022-05-10 13:37:50|13789.7|13774.7|13789.7|13774.7|13790.1|13775.1|13789.7|13774.7|4
1652189880000|2022-05-10 13:38:00|13790.4|13775.4|13797.1|13782.1|13797.1|13782.1|13790.4|13775.4|9
1652189890000|2022-05-10 13:38:10|13796.7|13781.7|13793.9|13778.9|13797.6|13782.6|13793.6|13778.6|6
1652189900000|2022-05-10 13:38:20|13793.6|13778.6|13790.7|13775.7|13793.9|13778.9|13790.7|13775.7|4
1652189910000|2022-05-10 13:38:30|||||||||3
1652189920000|2022-05-10 13:38:40|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|0
1652189930000|2022-05-10 13:38:50|||||||||1
1652189940000|2022-05-10 13:39:00|13790.7|13775.7|13806.7|13791.7|13806.7|13791.7|13790.7|13775.7|8
1652189950000|2022-05-10 13:39:10|13805.9|13790.9|13804|13789|13805.9|13790.9|13804|13789|1
1652189960000|2022-05-10 13:39:20|13803.6|13788.6|13802.9|13787.9|13803.6|13788.6|13802.9|13787.9|0
1652189970000|2022-05-10 13:39:30|13804.5|13789.5|13805.7|13790.7|13805.7|13790.7|13804.5|13789.5|0
1652189980000|2022-05-10 13:39:40|13805.4|13790.4|13804.7|13789.7|13805.4|13790.4|13804.7|13789.7|0
1652189990000|2022-05-10 13:39:50|13796.9|13781.9|13793.1|13778.1|13796.9|13781.9|13793.1|13778.1|2
1652190000000|2022-05-10 13:40:00|13792.6|13777.6|13791.5|13776.5|13793.4|13778.4|13791.2|13776.2|2
1652190010000|2022-05-10 13:40:10|13790.8|13775.8|13788.8|13773.8|13791.5|13776.5|13788.4|13773.4|3
1652190020000|2022-05-10 13:40:20|13789.1|13774.1|13778.2|13763.2|13789.1|13774.1|13778.2|13763.2|0
1652190030000|2022-05-10 13:40:30|13777.2|13762.2|13778|13763|13781.8|13766.8|13776|13761|9
1652190040000|2022-05-10 13:40:40|13777.3|13762.3|13777.1|13762.1|13777.8|13762.8|13776.2|13761.2|0
1652190050000|2022-05-10 13:40:50|13777.4|13762.4|13777.9|13762.9|13777.9|13762.9|13777.1|13762.1|1
1652190060000|2022-05-10 13:41:00|13778.3|13763.3|13790.7|13775.7|13795.9|13776.7|13777.9|13762.9|4
1652190070000|2022-05-10 13:41:10|13790.2|13775.2|13789.1|13774.1|13791.7|13776.7|13789.1|13774.1|0
1652190080000|2022-05-10 13:41:20|13789.4|13774.4|13797.6|13782.6|13797.6|13782.6|13789.2|13774.2|5
1652190090000|2022-05-10 13:41:30|13797.8|13782.8|13796.2|13781.2|13800|13785|13796.2|13781.2|3
1652190100000|2022-05-10 13:41:40|13795.3|13780.3|13795.6|13780.6|13796|13781|13794.2|13779.2|0
1652190110000|2022-05-10 13:41:50|13795.1|13780.1|13798.8|13783.8|13799.1|13784.1|13795.1|13780.1|1
1652190120000|2022-05-10 13:42:00|13798.6|13783.6|13799.7|13784.7|13806|13791|13798.6|13783.6|3
1652190130000|2022-05-10 13:42:10|13799.1|13784.1|13799.1|13784.1|13799.4|13784.4|13799.1|13784.1|0
1652190140000|2022-05-10 13:42:20|13798.4|13783.4|13801.5|13786.5|13801.5|13786.5|13798.4|13783.4|1
1652190150000|2022-05-10 13:42:30|13802.2|13787.2|13802.2|13787.2|13802.6|13787.6|13801.5|13786.5|0
1652190160000|2022-05-10 13:42:40|13803.2|13788.2|13802.6|13787.6|13803.2|13788.2|13802.6|13787.6|0
1652190180000|2022-05-10 13:43:00|13803|13788|13798.9|13783.9|13803|13788|13794.5|13779.5|1
1652190190000|2022-05-10 13:43:10|13799.5|13784.5|13800.9|13785.9|13801.2|13786.2|13799.5|13784.5|2
1652190200000|2022-05-10 13:43:20|13803|13788|13811.3|13796.3|13812.1|13797.1|13803|13788|1
1652190210000|2022-05-10 13:43:30|13811.7|13796.7|13809.2|13794.2|13811.7|13796.7|13802.9|13787.9|1
1652190220000|2022-05-10 13:43:40|13808.8|13793.8|13803.2|13788.2|13808.8|13793.8|13801.5|13786.5|1
1652190230000|2022-05-10 13:43:50|13802.5|13787.5|13810.2|13795.2|13811.7|13796.7|13802.5|13787.5|6
1652190240000|2022-05-10 13:44:00|13808.1|13793.1|13820.8|13805.8|13820.8|13805.8|13805.1|13790.1|3
1652190250000|2022-05-10 13:44:10|13821.5|13806.5|13816.3|13801.3|13821.5|13806.5|13813.9|13798.9|7
1652190260000|2022-05-10 13:44:20|13817.3|13802.3|13817.3|13802.3|13817.7|13802.7|13816.6|13801.6|0
1652190270000|2022-05-10 13:44:30|13816.6|13801.6|13813.2|13798.2|13819.8|13804.8|13812.3|13797.3|3
1652190280000|2022-05-10 13:44:40|13812.9|13797.9|13804.5|13789.5|13812.9|13797.9|13803.9|13783.2|8
1652190290000|2022-05-10 13:44:50|13802.2|13787.2|13804.7|13789.7|13804.7|13789.7|13800.2|13785.2|1
1652190300000|2022-05-10 13:45:00|13804.1|13789.1|13814.1|13799.1|13814.1|13799.1|13804.1|13789.1|2
1652190310000|2022-05-10 13:45:10|13820.9|13795.9|13815.5|13800.5|13820.9|13800.5|13815.5|13795.9|2
1652190320000|2022-05-10 13:45:20|13815.2|13800.2|13815.7|13800.7|13815.7|13800.7|13815.2|13800.2|2
1652190330000|2022-05-10 13:45:30|13820.6|13805.6|13822.6|13807.6|13822.6|13807.6|13820.6|13805.6|1
1652190340000|2022-05-10 13:45:40|13825.9|13810.9|13832.6|13807.6|13832.6|13811.6|13825.9|13807.6|2
1652190350000|2022-05-10 13:45:50|13832.8|13807.8|13833.4|13818.4|13840.8|13818.4|13832.7|13803.3|2
1652190360000|2022-05-10 13:46:00|13840|13815|13842.4|13827.4|13845.7|13830.7|13839.8|13815|7
1652190370000|2022-05-10 13:46:10|13842.9|13827.9|13843.6|13828.6|13843.6|13828.6|13842.9|13827.9|0
1652190380000|2022-05-10 13:46:20|13844|13829|13842.8|13827.8|13845|13830|13842.8|13827.8|11
1652190390000|2022-05-10 13:46:30|13842.7|13827.7|13839.2|13824.2|13842.7|13827.7|13839.2|13824.2|4
1652190400000|2022-05-10 13:46:40|13838.8|13823.8|13837.1|13822.1|13838.8|13823.8|13836.3|13821.3|1
1652190410000|2022-05-10 13:46:50|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|13837.5|13822.5|0
1652190420000|2022-05-10 13:47:00|13836.3|13821.3|13835.8|13820.8|13836.3|13821.3|13835.4|13820.4|1
1652190430000|2022-05-10 13:47:10|13835.4|13820.4|13833.6|13818.6|13835.4|13820.4|13833.6|13818.6|2
1652190440000|2022-05-10 13:47:20|13833.1|13818.1|13832.6|13807.6|13833.1|13818.1|13832.3|13807.3|4
1652190450000|2022-05-10 13:47:30|13832.1|13807.1|13832.1|13807.1|13832.1|13807.1|13832.1|13807.1|1
1652190460000|2022-05-10 13:47:40|13831.4|13806.4|13822.9|13797.9|13833.1|13806.4|13822.9|13792.7|1
1652190480000|2022-05-10 13:48:00|13822.6|13797.6|13823|13808|13823|13808|13815.2|13797.2|3
1652190490000|2022-05-10 13:48:10|13822.2|13807.2|13822.5|13807.5|13822.5|13807.5|13822.2|13807.2|2
1652190500000|2022-05-10 13:48:20|13824.4|13809.4|13827.5|13812.5|13827.5|13812.5|13824.4|13809.4|5
1652190510000|2022-05-10 13:48:30|13827.6|13812.6|13830.6|13815.6|13836.5|13815.6|13827.6|13811.1|4
1652190520000|2022-05-10 13:48:40|13833.9|13818.9|13837.7|13822.7|13837.7|13822.7|13833.9|13818.9|2
1652190530000|2022-05-10 13:48:50|13839.2|13824.2|13839.7|13824.7|13839.7|13824.7|13838.2|13823.2|2
1652190540000|2022-05-10 13:49:00|13839.9|13824.9|13840.7|13825.7|13840.7|13825.7|13839.9|13824.9|1
1652190550000|2022-05-10 13:49:10|13841.2|13826.2|13848.2|13833.2|13848.2|13833.2|13841.2|13826.2|3
1652190560000|2022-05-10 13:49:20|13855|13840|13857.9|13842.9|13857.9|13842.9|13855|13840|3
1652190570000|2022-05-10 13:49:30|13858|13843|13857.4|13842.4|13858.7|13843.7|13857.4|13842.4|3
1652190590000|2022-05-10 13:49:50|13857.1|13842.1|13859.9|13844.9|13859.9|13844.9|13857.1|13842.1|4
1652190600000|2022-05-10 13:50:00|13860.9|13845.9|13859|13844|13860.9|13845.9|13859|13844|4
1652190610000|2022-05-10 13:50:10|13859.9|13844.9|13864.3|13849.3|13864.6|13849.6|13859.9|13844.9|2
1652190620000|2022-05-10 13:50:20|13865.1|13850.1|13875.9|13850.9|13875.9|13855.6|13865.1|13849.6|4
1652190630000|2022-05-10 13:50:30|13879.9|13864.9|13875.9|13850.9|13880.6|13865.6|13875.9|13850.9|7
1652190650000|2022-05-10 13:50:50|13870.3|13855.3|13876.3|13861.3|13876.3|13861.3|13867.7|13852.7|2
1652190660000|2022-05-10 13:51:00|13876.1|13861.1|13879.2|13864.2|13879.2|13864.2|13872.9|13857.9|6
1652190670000|2022-05-10 13:51:10|13878.5|13863.5|13876.8|13861.8|13879.2|13864.2|13876.1|13861.1|3
1652190680000|2022-05-10 13:51:20|13877.2|13862.2|13875.9|13860.9|13877.5|13862.5|13875.5|13860.5|2
1652190690000|2022-05-10 13:51:30|13876.9|13861.9|13877.5|13862.5|13877.9|13862.9|13875.5|13860.5|3
1652190700000|2022-05-10 13:51:40|13877.1|13862.1|13877.4|13862.4|13877.4|13862.4|13876.6|13861.6|5
1652190710000|2022-05-10 13:51:50|13877.1|13862.1|13886.3|13871.3|13886.3|13871.3|13877.1|13862.1|4
1652190720000|2022-05-10 13:52:00|13886.8|13871.8|13889.1|13874.1|13889.1|13874.1|13885.9|13870.9|5
1652190730000|2022-05-10 13:52:10|13888.9|13873.9|13888.6|13873.6|13889.3|13874.3|13887.2|13872.2|2
1652190740000|2022-05-10 13:52:20|13881.8|13866.8|13886.6|13871.6|13887.1|13872.1|13880.4|13865.4|15
1652190750000|2022-05-10 13:52:30|13886.2|13871.2|13889.1|13874.1|13889.1|13874.1|13883.8|13868.8|5
1652190760000|2022-05-10 13:52:40|13891|13876|13892.5|13877.5|13902.3|13887.3|13891|13876|10
1652190770000|2022-05-10 13:52:50|13891.1|13876.1|13891.3|13876.3|13891.7|13876.7|13891.1|13876.1|0
1652190780000|2022-05-10 13:53:00|13889.8|13874.8|13894.1|13879.1|13894.1|13879.1|13889.8|13874.8|3
1652190790000|2022-05-10 13:53:10|13890.7|13875.7|13892.2|13877.2|13892.2|13877.2|13890.7|13875.7|6
1652190800000|2022-05-10 13:53:20|13893.2|13878.2|13902.4|13887.4|13902.4|13887.4|13893.2|13878.2|17
1652190810000|2022-05-10 13:53:30|13902.8|13887.8|13902.6|13887.6|13902.8|13887.8|13902.3|13887.3|2
1652190820000|2022-05-10 13:53:40|13901.9|13886.9|13900.1|13885.1|13902.6|13887.6|13899.7|13884.7|5
1652190830000|2022-05-10 13:53:50|13898.7|13883.7|13891.3|13876.3|13898.7|13883.7|13891.3|13876.3|1
1652190840000|2022-05-10 13:54:00|13890.5|13875.5|13882.5|13867.5|13891.7|13875.5|13882.5|13854.2|3
1652190850000|2022-05-10 13:54:10|13880.5|13865.5|13880.5|13865.5|13880.9|13865.9|13880.2|13865.2|0
1652190860000|2022-05-10 13:54:20|13880.2|13865.2|13879.8|13864.8|13880.2|13865.2|13879.8|13864.8|0
1652190870000|2022-05-10 13:54:30|13879.1|13864.1|13878|13863|13879.1|13864.1|13877.7|13862.7|0
1652190880000|2022-05-10 13:54:40|13878.3|13863.3|13863.5|13848.5|13878.3|13863.3|13862|13847|5
1652190890000|2022-05-10 13:54:50|13863.1|13848.1|13863.4|13848.4|13863.8|13848.8|13863.1|13848.1|0
1652190900000|2022-05-10 13:55:00|13863.9|13848.9|13864.1|13849.1|13864.1|13849.1|13863.4|13848.4|0
1652190910000|2022-05-10 13:55:10|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|0
1652190920000|2022-05-10 13:55:20|13863.7|13848.7|13849.7|13834.7|13863.7|13848.7|13848.7|13833.7|6
1652190930000|2022-05-10 13:55:30|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|13850.1|13835.1|1
1652190950000|2022-05-10 13:55:50|13848.4|13833.4|13836.7|13821.7|13848.4|13833.4|13833.2|13818.2|14
1652190960000|2022-05-10 13:56:00|13836.9|13821.9|13846.6|13831.6|13846.6|13831.6|13836.2|13821.2|3
1652190970000|2022-05-10 13:56:10|13847.1|13832.1|13846.6|13831.6|13847.1|13832.1|13846.6|13831.6|0
1652190980000|2022-05-10 13:56:20|13846|13831|13846.3|13831.3|13847|13832|13846|13831|2
1652190990000|2022-05-10 13:56:30|13846|13831|13846|13831|13846|13831|13846|13831|0
1652191000000|2022-05-10 13:56:40|13848.5|13833.5|13857.3|13842.3|13859|13844|13848.5|13833.5|4
1652191010000|2022-05-10 13:56:50|13857.8|13842.8|13858.5|13843.5|13859|13844|13856.9|13841.9|1
1652191020000|2022-05-10 13:57:00|13858|13843|13864.7|13849.7|13864.7|13849.7|13857.4|13842.4|2
1652191030000|2022-05-10 13:57:10|13865.1|13850.1|13865.2|13850.2|13865.2|13850.2|13865.1|13850.1|0
1652191040000|2022-05-10 13:57:20|13861.4|13846.4|13862.2|13847.2|13863.7|13848.7|13860.7|13845.7|3
1652191050000|2022-05-10 13:57:30|13861.8|13846.8|13850.8|13835.8|13861.8|13846.8|13850.8|13835.8|1
1652191060000|2022-05-10 13:57:40|13850.5|13835.5|13845.3|13830.3|13850.5|13835.5|13844.6|13829.6|2
1652191070000|2022-05-10 13:57:50|13844.8|13829.8|13833.9|13818.9|13844.8|13829.8|13833.9|13818.9|1
1652191080000|2022-05-10 13:58:00|13834.6|13819.6|13839.7|13824.7|13843.4|13828.4|13834.5|13819.5|7
1652191090000|2022-05-10 13:58:10|13845.4|13830.4|13842.2|13827.2|13845.4|13830.4|13842.2|13827.2|2
1652191100000|2022-05-10 13:58:20|13840.8|13825.8|13842.3|13817.3|13842.3|13825.8|13839|13817.3|3
1652191110000|2022-05-10 13:58:30|13838.4|13813.4|13832.7|13817.7|13838.4|13817.7|13832.7|13813.4|0
1652191120000|2022-05-10 13:58:40|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|13832.6|13817.6|0
1652191130000|2022-05-10 13:58:50|13836.5|13811.5|13836.5|13811.5|13836.5|13811.5|13836.5|13811.5|0
1652191140000|2022-05-10 13:59:00|13837.2|13812.2|13834|13819|13837.2|13819|13832.6|13812.2|1
1652191150000|2022-05-10 13:59:10|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|0
1652191170000|2022-05-10 13:59:30|13833.9|13818.9|13828.7|13813.7|13833.9|13818.9|13828.7|13813.7|2
1652191190000|2022-05-10 13:59:50|13829|13814|13827.6|13812.6|13829.7|13814.7|13827.6|13812.6|3
1652191200000|2022-05-10 14:00:00|13827.2|13812.2|13826.8|13811.8|13829.1|13814.1|13825.8|13810.8|6
1652191210000|2022-05-10 14:00:10|13826.5|13811.5|13823.9|13808.9|13826.5|13811.5|13823.6|13808.6|3
1652191220000|2022-05-10 14:00:20|13823.6|13808.6|13818.9|13803.9|13823.6|13808.6|13818.9|13803.9|2
1652191230000|2022-05-10 14:00:30|13815.7|13800.7|13817.4|13802.4|13817.4|13802.4|13814.4|13799.4|1
1652191240000|2022-05-10 14:00:40|13818.1|13803.1|13823.1|13808.1|13823.4|13808.4|13818.1|13803.1|7
1652191250000|2022-05-10 14:00:50|13822.7|13807.7|13812.1|13797.1|13822.7|13807.7|13812.1|13797.1|5
1652191260000|2022-05-10 14:01:00|13811.8|13796.8|13808.8|13793.8|13811.8|13796.8|13808.1|13793.1|0
1652191270000|2022-05-10 14:01:10|13809|13794|13809.3|13794.3|13809.3|13794.3|13809|13794|0
1652191280000|2022-05-10 14:01:20|13808.3|13793.3|13805.8|13780.8|13808.3|13793.3|13799.9|13780.8|2
1652191290000|2022-05-10 14:01:30|13800.4|13785.4|13799.1|13784.1|13806.1|13785.4|13799.1|13780.8|0
1652191300000|2022-05-10 14:01:40|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|0
1652191310000|2022-05-10 14:01:50|13798.1|13783.1|13796.3|13781.3|13798.1|13783.1|13795.6|13780.6|3
1652191320000|2022-05-10 14:02:00|13795.2|13780.2|13785.6|13770.6|13802.3|13780.2|13782.1|13764.5|15
1652191330000|2022-05-10 14:02:10|13785.3|13770.3|13787.7|13772.7|13787.7|13772.7|13785.1|13770.1|2
1652191340000|2022-05-10 14:02:20|13788.5|13773.5|13792.6|13777.6|13792.6|13777.6|13788.5|13773.5|2
1652191350000|2022-05-10 14:02:30|13792.3|13777.3|13788.5|13773.5|13792.3|13777.3|13788.5|13773.5|6
1652191360000|2022-05-10 14:02:40|||||||||1
1652191370000|2022-05-10 14:02:50|13789.2|13774.2|13789.2|13774.2|13790.2|13775.2|13789.2|13774.2|2
1652191380000|2022-05-10 14:03:00|13790.6|13775.6|13790.7|13775.7|13790.7|13775.7|13790.6|13775.6|0
1652191390000|2022-05-10 14:03:10|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1652191400000|2022-05-10 14:03:20|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|8
1652191410000|2022-05-10 14:03:30|13793.5|13778.5|13794.8|13779.8|13794.8|13779.8|13793.5|13778.5|1
1652191420000|2022-05-10 14:03:40|13795|13780|13799.5|13784.5|13799.8|13784.8|13794.6|13779.6|12
1652191430000|2022-05-10 14:03:50|13798.9|13783.9|13795.1|13780.1|13798.9|13783.9|13794.1|13779.1|3
1652191440000|2022-05-10 14:04:00|13794.6|13779.6|13794.1|13779.1|13795.1|13780.1|13793.7|13778.7|4
1652191450000|2022-05-10 14:04:10|13793.7|13778.7|13794.1|13779.1|13794.1|13779.1|13793.7|13778.7|1
1652191460000|2022-05-10 14:04:20|13791.1|13776.1|13790.6|13775.6|13791.1|13776.1|13789.6|13774.6|0
1652191470000|2022-05-10 14:04:30|13790.7|13775.7|13791.4|13776.4|13791.4|13776.4|13790.7|13775.7|1
1652191480000|2022-05-10 14:04:40|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|2
1652191490000|2022-05-10 14:04:50|13786.1|13771.1|13785.4|13770.4|13786.1|13771.1|13785.4|13770.4|1
1652191500000|2022-05-10 14:05:00|13785.1|13770.1|13786.8|13771.8|13786.8|13771.8|13785.1|13770.1|0
1652191520000|2022-05-10 14:05:20|||||||||1
1652191530000|2022-05-10 14:05:30|13786.5|13771.5|13786.8|13771.8|13786.8|13771.8|13781.1|13766.1|28
1652191540000|2022-05-10 14:05:40|13787.5|13772.5|13787.8|13772.8|13787.8|13772.8|13787.5|13772.5|2
1652191550000|2022-05-10 14:05:50|13788.8|13773.8|13785.4|13770.4|13788.8|13773.8|13785.4|13770.4|2
1652191560000|2022-05-10 14:06:00|13785|13770|13784.9|13759.9|13786.8|13770|13783.4|13759.9|8
1652191570000|2022-05-10 14:06:10|13784.5|13759.5|13784.5|13759.5|13784.5|13759.5|13784.5|13759.5|4
1652191580000|2022-05-10 14:06:20|13785|13760|13777.2|13762.2|13785|13762.8|13777.2|13760|2
1652191590000|2022-05-10 14:06:30|13776.4|13761.4|13771.7|13756.7|13776.4|13761.4|13771.7|13756.7|18
1652191600000|2022-05-10 14:06:40|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|13771.9|13756.9|2
1652191610000|2022-05-10 14:06:50|13772.1|13757.1|13776.9|13761.9|13778.4|13763.4|13772.1|13757.1|4
1652191620000|2022-05-10 14:07:00|13777.6|13762.6|13775.4|13760.4|13779.5|13764.5|13775.4|13760.4|3
1652191630000|2022-05-10 14:07:10|13774.3|13759.3|13773|13758|13774.7|13759.7|13773|13758|1
1652191650000|2022-05-10 14:07:30|13773.2|13758.2|13774.2|13759.2|13774.2|13759.2|13773.2|13758.2|1
1652191660000|2022-05-10 14:07:40|13774.5|13759.5|13774.7|13759.7|13774.7|13759.7|13774.2|13759.2|1
1652191670000|2022-05-10 14:07:50|13775.2|13760.2|13782.5|13767.5|13784.5|13769.5|13775.2|13760.2|5
1652191680000|2022-05-10 14:08:00|13782.9|13767.9|13783|13768|13784.5|13769.5|13782|13767|3
1652191690000|2022-05-10 14:08:10|13782.6|13767.6|13783.3|13768.3|13783.3|13768.3|13782.6|13767.6|1
1652191700000|2022-05-10 14:08:20|13783.5|13768.5|13783.4|13768.4|13783.8|13768.8|13783.4|13768.4|1
1652191710000|2022-05-10 14:08:30|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|1
1652191720000|2022-05-10 14:08:40|13782.7|13767.7|13783.9|13768.9|13784.3|13769.3|13782.6|13767.6|2
1652191730000|2022-05-10 14:08:50|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|13784.3|13769.3|1
1652191740000|2022-05-10 14:09:00|13784.4|13769.4|13776.2|13761.2|13784.4|13769.4|13776.2|13761.2|2
1652191750000|2022-05-10 14:09:10|13775.9|13760.9|13773.4|13758.4|13775.9|13760.9|13773.4|13758.4|1
1652191770000|2022-05-10 14:09:30|13774.8|13759.8|13776.7|13761.7|13776.7|13761.7|13774.8|13759.8|6
1652191780000|2022-05-10 14:09:40|13776.2|13761.2|13774.8|13759.8|13776.2|13761.2|13774.8|13759.8|0
1652191790000|2022-05-10 14:09:50|13774.5|13759.5|13775.4|13760.4|13775.4|13760.4|13774.5|13759.5|3
1652191800000|2022-05-10 14:10:00|13775.5|13760.5|13774.2|13759.2|13776.9|13761.9|13774.2|13759.2|1
1652191810000|2022-05-10 14:10:10|13774.9|13759.9|13775.3|13760.3|13775.3|13760.3|13774.9|13759.9|1
1652191830000|2022-05-10 14:10:30|13775.7|13760.7|13775.3|13760.3|13775.8|13760.8|13775.3|13760.3|0
1652191840000|2022-05-10 14:10:40|13769.7|13754.7|13769.1|13754.1|13769.7|13754.7|13768.4|13753.4|5
1652191850000|2022-05-10 14:10:50|13769.6|13754.6|13768.7|13753.7|13769.6|13754.6|13768.7|13753.7|1
1652191860000|2022-05-10 14:11:00|13769.7|13754.7|13771.9|13756.9|13771.9|13756.9|13769.7|13754.7|3
1652191870000|2022-05-10 14:11:10|13771.4|13756.4|13770.9|13755.9|13771.4|13756.4|13770.9|13755.9|2
1652191890000|2022-05-10 14:11:30|13771.2|13756.2|13766.9|13751.9|13771.2|13756.2|13766.9|13751.9|5
1652191900000|2022-05-10 14:11:40|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|1
1652191910000|2022-05-10 14:11:50|13767.5|13752.5|13767.5|13752.5|13767.6|13752.6|13767.5|13752.5|1
1652191920000|2022-05-10 14:12:00|13766.9|13751.9|13767.4|13752.4|13767.4|13752.4|13766.9|13751.9|1
1652191930000|2022-05-10 14:12:10|13767.2|13752.2|13772.6|13757.6|13774.1|13759.1|13767.2|13752.2|17
1652191950000|2022-05-10 14:12:30|13772.8|13757.8|13772.9|13757.9|13772.9|13757.9|13772.8|13757.8|1
1652191970000|2022-05-10 14:12:50|13769.4|13754.4|13768.7|13753.7|13769.4|13754.4|13768.4|13753.4|4
1652191980000|2022-05-10 14:13:00|13768.9|13753.9|13767.4|13752.4|13769.4|13754.4|13767.4|13752.4|2
1652191990000|2022-05-10 14:13:10|13768.4|13753.4|13766.5|13751.5|13768.9|13753.9|13766.5|13751.5|1
1652192000000|2022-05-10 14:13:20|13766.1|13751.1|13759.9|13744.9|13766.1|13751.1|13757.5|13742.5|33
1652192010000|2022-05-10 14:13:30|13758.2|13743.2|13759.5|13744.5|13759.5|13744.5|13758.1|13743.1|15
1652192020000|2022-05-10 14:13:40|13758.7|13743.7|13759|13744|13759|13744|13758.7|13743.7|0
1652192030000|2022-05-10 14:13:50|13758.5|13743.5|13758.9|13743.9|13758.9|13743.9|13758.5|13743.5|0
1652192040000|2022-05-10 14:14:00|13758.5|13743.5|13768.9|13753.9|13769.4|13754.4|13758.5|13743.5|14
1652192050000|2022-05-10 14:14:10|13769.4|13754.4|13767.2|13752.2|13770.4|13755.4|13766.3|13751.3|15
1652192060000|2022-05-10 14:14:20|13766.8|13751.8|13762.4|13747.4|13766.8|13751.8|13762.3|13747.3|5
1652192070000|2022-05-10 14:14:30|13762.6|13747.6|13762|13747|13763.1|13748.1|13762|13747|0
1652192080000|2022-05-10 14:14:40|13761.5|13746.5|13762.5|13747.5|13762.5|13747.5|13761.5|13746.5|1
1652192090000|2022-05-10 14:14:50|13761.5|13746.5|13750|13735|13761.5|13746.5|13748.1|13733.1|41
1652192100000|2022-05-10 14:15:00|13750.3|13735.3|13753.4|13738.4|13754.1|13739.1|13750|13735|12
1652192110000|2022-05-10 14:15:10|13752.7|13737.7|13752.5|13737.5|13752.7|13737.7|13752.5|13737.5|1
1652192120000|2022-05-10 14:15:20|13750.4|13735.4|13750.3|13735.3|13750.4|13735.4|13749.9|13734.9|3
1652192130000|2022-05-10 14:15:30|13750.6|13735.6|13753.8|13738.8|13754.8|13739.8|13750.6|13735.6|5
1652192140000|2022-05-10 14:15:40|13755.5|13740.5|13759.5|13744.5|13761.9|13746.9|13755.5|13740.5|5
1652192150000|2022-05-10 14:15:50|13759.4|13744.4|13758.5|13743.5|13762.1|13747.1|13758.5|13743.5|4
1652192160000|2022-05-10 14:16:00|13757.9|13742.9|13756.9|13741.9|13757.9|13742.9|13754.4|13739.4|6
1652192180000|2022-05-10 14:16:20|13756.8|13741.8|13757.8|13742.8|13758.3|13743.3|13756.8|13741.8|11
1652192190000|2022-05-10 14:16:30|13757.2|13742.2|13756.1|13741.1|13757.2|13742.2|13756.1|13741.1|4
1652192200000|2022-05-10 14:16:40|13755.8|13740.8|13755.8|13740.8|13755.8|13740.8|13755.8|13740.8|1
1652192220000|2022-05-10 14:17:00|13755.6|13740.6|13766.9|13751.9|13769.2|13754.2|13755.6|13740.6|13
1652192230000|2022-05-10 14:17:10|13767.4|13752.4|13774.6|13759.6|13774.6|13759.6|13767.4|13752.4|6
1652192240000|2022-05-10 14:17:20|13773.5|13758.5|13774.2|13759.2|13774.2|13759.2|13773.5|13758.5|3
1652192250000|2022-05-10 14:17:30|13774.4|13759.4|13774|13759|13774.4|13759.4|13774|13759|2
1652192260000|2022-05-10 14:17:40|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|0
1652192270000|2022-05-10 14:17:50|13774|13759|13787.2|13772.2|13787.2|13772.2|13774|13759|22
1652192280000|2022-05-10 14:18:00|13787.1|13772.1|13783.8|13758.8|13787.1|13772.1|13781.1|13758.8|5
1652192290000|2022-05-10 14:18:10|13775.7|13760.7|13774.7|13759.7|13775.9|13760.9|13774.7|13759.7|0
1652192300000|2022-05-10 14:18:20|13776.5|13761.5|13773.2|13758.2|13776.5|13761.5|13773.2|13758.2|0
1652192310000|2022-05-10 14:18:30|13773.6|13758.6|13769.7|13754.7|13773.6|13758.6|13769.5|13754.5|0
1652192320000|2022-05-10 14:18:40|13769.2|13754.2|13766.2|13751.2|13769.2|13754.2|13766.2|13751.2|1
1652192330000|2022-05-10 14:18:50|13766.1|13751.1|13763.2|13748.2|13766.1|13751.1|13763.2|13748.2|3
1652192340000|2022-05-10 14:19:00|13763.1|13748.1|13763|13748|13763.1|13748.1|13762.7|13747.7|1
1652192350000|2022-05-10 14:19:10|13763.4|13748.4|13755|13740|13763.4|13748.4|13755|13740|5
1652192360000|2022-05-10 14:19:20|13755.2|13740.2|13757.4|13742.4|13757.4|13742.4|13753.6|13738.6|1
1652192370000|2022-05-10 14:19:30|13755.6|13740.6|13755|13740|13755.6|13740.6|13755|13740|1
1652192380000|2022-05-10 14:19:40|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|1
1652192390000|2022-05-10 14:19:50|13755.9|13740.9|13752.6|13737.6|13755.9|13740.9|13752.6|13737.6|6
1652192400000|2022-05-10 14:20:00|13753|13738|13753.4|13738.4|13753.4|13738.4|13752.6|13737.6|4
1652192410000|2022-05-10 14:20:10|||||||||1
1652192420000|2022-05-10 14:20:20|13753|13738|13752.4|13737.4|13753|13738|13752.3|13737.3|1
1652192430000|2022-05-10 14:20:30|13746|13731|13752.7|13737.7|13753.1|13738.1|13746|13731|28
1652192440000|2022-05-10 14:20:40|13757|13732|13741.6|13726.6|13757|13732|13740.9|13725.9|14
1652192450000|2022-05-10 14:20:50|13740.9|13725.9|13742.9|13727.9|13742.9|13727.9|13740.6|13725.6|0
1652192460000|2022-05-10 14:21:00|13744.7|13729.7|13751.9|13736.9|13757.5|13742.5|13744.7|13729.7|11
1652192470000|2022-05-10 14:21:10|13751.5|13736.5|13746.3|13731.3|13757.9|13736.9|13746.3|13731.3|0
1652192480000|2022-05-10 14:21:20|13746|13731|13746.3|13731.3|13746.3|13731.3|13746|13731|0
1652192490000|2022-05-10 14:21:30|13746.2|13731.2|13742.9|13727.9|13746.2|13731.2|13742.4|13727.4|2
1652192500000|2022-05-10 14:21:40|13743.4|13728.4|13743.4|13728.4|13743.4|13728.4|13743.4|13728.4|0
1652192510000|2022-05-10 14:21:50|13743.2|13728.2|13743.4|13728.4|13743.6|13728.6|13743.2|13728.2|0
1652192520000|2022-05-10 14:22:00|13742.9|13727.9|13741.4|13726.4|13742.9|13727.9|13739.4|13724.4|4
1652192530000|2022-05-10 14:22:10|13741.2|13726.2|13741.7|13726.7|13742.1|13727.1|13741.2|13726.2|1
1652192540000|2022-05-10 14:22:20|13742.1|13727.1|13741.9|13726.9|13742.1|13727.1|13741.9|13726.9|0
1652192550000|2022-05-10 14:22:30|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|1
1652192560000|2022-05-10 14:22:40|13742|13727|13745.2|13730.2|13745.9|13730.9|13741.7|13726.7|1
1652192570000|2022-05-10 14:22:50|13745.6|13730.6|13742.6|13727.6|13745.9|13730.9|13742.6|13727.6|0
1652192580000|2022-05-10 14:23:00|13741.2|13726.2|13740.3|13725.3|13741.2|13726.2|13740.3|13725.3|3
1652192590000|2022-05-10 14:23:10|13740.6|13725.6|13740.6|13725.6|13740.6|13725.6|13740.6|13725.6|0
1652192600000|2022-05-10 14:23:20|13740|13725|13740|13725|13740.2|13725.2|13740|13725|3
1652192610000|2022-05-10 14:23:30|13740.3|13725.3|13740.3|13725.3|13740.3|13725.3|13740.3|13725.3|7
1652192620000|2022-05-10 14:23:40|13740.6|13725.6|13740.7|13725.7|13740.7|13725.7|13740.6|13725.6|1
1652192640000|2022-05-10 14:24:00|13740.6|13725.6|13743.6|13728.6|13743.6|13728.6|13740.6|13725.6|6
1652192650000|2022-05-10 14:24:10|13745.8|13730.8|13745.8|13730.8|13745.8|13730.8|13745.8|13730.8|1
1652192660000|2022-05-10 14:24:20|13748.9|13733.9|13756.6|13741.6|13756.8|13741.8|13748.9|13733.9|9
1652192670000|2022-05-10 14:24:30|13756.8|13741.8|13756.6|13741.6|13756.8|13741.8|13756.6|13741.6|1
1652192680000|2022-05-10 14:24:40|13757|13742|13760.2|13745.2|13760.2|13745.2|13757|13742|1
1652192690000|2022-05-10 14:24:50|13762.3|13747.3|13770.7|13755.7|13771.9|13756.9|13762.3|13747.3|4
1652192700000|2022-05-10 14:25:00|13770.6|13755.6|13770.5|13755.5|13770.6|13755.6|13770.5|13755.5|2
1652192710000|2022-05-10 14:25:10|13770.8|13755.8|13770.4|13755.4|13770.8|13755.8|13770.4|13755.4|1
1652192720000|2022-05-10 14:25:20|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|0
1652192730000|2022-05-10 14:25:30|13768.9|13753.9|13769.9|13754.9|13769.9|13754.9|13768.9|13753.9|0
1652192740000|2022-05-10 14:25:40|13768.3|13753.3|13763.3|13748.3|13768.3|13753.3|13763.3|13748.3|11
1652192750000|2022-05-10 14:25:50|13763|13748|13760|13745|13763|13748|13760|13745|3
1652192760000|2022-05-10 14:26:00|13759.5|13744.5|13760|13745|13762.4|13745.3|13759.5|13737.4|2
1652192770000|2022-05-10 14:26:10|13760.9|13745.9|13760.9|13745.9|13760.9|13745.9|13760.9|13745.9|0
1652192780000|2022-05-10 14:26:20|||||||||1
1652192800000|2022-05-10 14:26:40|13759|13744|13759|13744|13759|13744|13759|13744|1
1652192810000|2022-05-10 14:26:50|||||||||5
1652192820000|2022-05-10 14:27:00|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|13760.5|13745.5|0
1652192830000|2022-05-10 14:27:10|13761|13746|13765.3|13750.3|13765.7|13750.7|13761|13746|8
1652192840000|2022-05-10 14:27:20|13765.7|13750.7|13774.9|13759.9|13774.9|13759.9|13765.3|13750.3|2
1652192850000|2022-05-10 14:27:30|13775.9|13760.9|13775.7|13760.7|13781.2|13766.2|13775.7|13760.7|1
1652192860000|2022-05-10 14:27:40|13777.9|13762.9|13774.6|13759.6|13780.9|13762.9|13774.6|13755.9|9
1652192870000|2022-05-10 14:27:50|13783.5|13746|13776.5|13751.5|13783.5|13751.5|13776.5|13746|1
1652192880000|2022-05-10 14:28:00|13776.4|13751.4|13769.6|13754.6|13781.6|13754.7|13768.5|13741.9|2
1652192890000|2022-05-10 14:28:10|13769.1|13754.1|13768.9|13753.9|13775.7|13755.2|13768.2|13750.2|1
1652192900000|2022-05-10 14:28:20|13768.6|13753.6|13766.9|13751.9|13768.9|13753.9|13766.9|13751.9|1
1652192910000|2022-05-10 14:28:30|13766.6|13751.6|13766.6|13751.6|13767.6|13752.6|13766.6|13751.6|0
1652192920000|2022-05-10 14:28:40|||||||||1
1652192930000|2022-05-10 14:28:50|13765.6|13750.6|13765.8|13750.8|13766.6|13751.6|13765.1|13750.1|0
1652192940000|2022-05-10 14:29:00|13766.1|13751.1|13765.5|13750.5|13766.6|13751.6|13765.5|13750.5|1
1652192970000|2022-05-10 14:29:30|13765.4|13750.4|13768.1|13753.1|13768.1|13753.1|13765.4|13750.4|0
1652192980000|2022-05-10 14:29:40|13767.9|13752.9|13768.1|13753.1|13768.1|13753.1|13767.9|13752.9|1
1652192990000|2022-05-10 14:29:50|13767.9|13752.9|13759.2|13744.2|13767.9|13752.9|13759.1|13744.1|4
1652193000000|2022-05-10 14:30:00|13758.7|13743.7|13758.1|13743.1|13758.7|13743.7|13758.1|13743.1|8
1652193010000|2022-05-10 14:30:10|13757.4|13742.4|13757|13742|13758.1|13743.1|13757|13742|5
1652193020000|2022-05-10 14:30:20|13746.8|13731.8|13765.7|13750.7|13765.7|13750.7|13746.2|13731.2|9
1652193030000|2022-05-10 14:30:30|13765.9|13750.9|13754.1|13739.1|13768.9|13753.2|13753.4|13738.4|13
1652193040000|2022-05-10 14:30:40|13751.7|13736.7|13755.9|13740.9|13756.4|13741.4|13751.7|13736.7|0
1652193050000|2022-05-10 14:30:50|13756|13741|13756|13741|13756|13741|13756|13741|0
1652193060000|2022-05-10 14:31:00|13757.1|13742.1|13756.9|13741.9|13757.1|13742.1|13755.9|13740.9|2
1652193070000|2022-05-10 14:31:10|13756.5|13741.5|13745.7|13730.7|13756.6|13741.5|13745.7|13730|7
1652193080000|2022-05-10 14:31:20|13746.4|13731.4|13742.2|13727.2|13747.3|13732.3|13742.2|13727.2|2
1652193090000|2022-05-10 14:31:30|13742|13727|13736.5|13721.5|13742.6|13727.6|13736.5|13721.5|6
1652193100000|2022-05-10 14:31:40|13735.9|13720.9|13728|13713|13735.9|13720.9|13728|13713|7
1652193110000|2022-05-10 14:31:50|13727.4|13712.4|13726.9|13711.9|13727.4|13712.4|13726.9|13711.9|1
1652193120000|2022-05-10 14:32:00|13726.3|13711.3|13725.7|13710.7|13726.3|13711.3|13724|13709|18
1652193130000|2022-05-10 14:32:10|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|1
1652193140000|2022-05-10 14:32:20|13725.7|13710.7|13723.8|13708.8|13725.7|13710.7|13723.8|13708.8|2
1652193150000|2022-05-10 14:32:30|13717.6|13702.6|13711.3|13696.3|13717.6|13702.6|13711.3|13696.3|47
1652193160000|2022-05-10 14:32:40|||||||||1
1652193170000|2022-05-10 14:32:50|13708.1|13693.1|13707.4|13692.4|13708.1|13693.1|13707.4|13692.4|0
1652193180000|2022-05-10 14:33:00|13707.1|13692.1|13705.7|13690.7|13709.7|13694.7|13705.7|13690.7|12
1652193190000|2022-05-10 14:33:10|13706|13691|13701.6|13686.6|13706|13691|13701.5|13686.5|1
1652193200000|2022-05-10 14:33:20|13699.9|13684.9|13697.8|13682.8|13699.9|13684.9|13697.8|13682.8|5
1652193210000|2022-05-10 14:33:30|13697.7|13682.7|13700.2|13685.2|13700.2|13685.2|13697.7|13682.7|10
1652193220000|2022-05-10 14:33:40|13700.6|13685.6|13700.6|13685.6|13700.6|13685.6|13700.6|13685.6|2
1652193230000|2022-05-10 14:33:50|13701.2|13686.2|13700.9|13685.9|13701.2|13686.2|13700.9|13685.9|2
1652193240000|2022-05-10 14:34:00|13700.5|13685.5|13692.3|13677.3|13700.5|13685.5|13691.3|13676.3|19
1652193250000|2022-05-10 14:34:10|13691.8|13676.8|13696.2|13681.2|13696.2|13681.2|13690.3|13675.3|3
1652193260000|2022-05-10 14:34:20|13695.9|13680.9|13697.8|13682.8|13697.8|13682.8|13695.9|13680.9|1
1652193270000|2022-05-10 14:34:30|13697.7|13682.7|13702|13687|13702|13687|13695.1|13680.1|13
1652193280000|2022-05-10 14:34:40|13702.6|13687.6|13702.9|13687.9|13702.9|13687.9|13702.6|13687.6|1
1652193290000|2022-05-10 14:34:50|13701|13686|13699.5|13684.5|13701|13686|13699.5|13684.5|1
1652193300000|2022-05-10 14:35:00|13699.3|13684.3|13695.9|13680.9|13699.3|13684.3|13695.6|13680.6|0
1652193310000|2022-05-10 14:35:10|13695.8|13680.8|13691.5|13676.5|13695.8|13680.8|13691.5|13676.5|1
1652193320000|2022-05-10 14:35:20|13696.2|13681.2|13693.3|13678.3|13696.2|13681.2|13693.3|13678.3|3
1652193330000|2022-05-10 14:35:30|13693|13678|13688.2|13673.2|13693|13678|13688.2|13673.2|7
1652193340000|2022-05-10 14:35:40|13688.5|13673.5|13689.5|13674.5|13689.5|13674.5|13688.5|13673.5|1
1652193350000|2022-05-10 14:35:50|13689.2|13674.2|13691.4|13676.4|13691.4|13676.4|13688|13673|1
1652193360000|2022-05-10 14:36:00|13691.8|13676.8|13695.3|13680.3|13695.3|13680.3|13691.8|13676.8|1
1652193370000|2022-05-10 14:36:10|13695.7|13680.7|13695.8|13680.8|13695.8|13680.8|13695.7|13680.7|1
1652193380000|2022-05-10 14:36:20|13692.5|13677.5|13692.2|13677.2|13693.3|13678.3|13692.2|13677.2|6
1652193390000|2022-05-10 14:36:30|13691.8|13676.8|13688.3|13673.3|13691.8|13676.8|13687.4|13672.4|2
1652193400000|2022-05-10 14:36:40|13687.9|13672.9|13690.8|13675.8|13690.8|13675.8|13687.1|13672.1|4
1652193410000|2022-05-10 14:36:50|13691.1|13676.1|13692.8|13677.8|13692.8|13677.8|13690|13675|4
1652193420000|2022-05-10 14:37:00|13693.5|13678.5|13694.8|13679.8|13694.8|13679.8|13693.5|13678.5|3
1652193430000|2022-05-10 14:37:10|||||||||1
1652193450000|2022-05-10 14:37:30|13691.7|13676.7|13698.8|13683.8|13698.8|13683.8|13691.7|13676.7|18
1652193460000|2022-05-10 14:37:40|13699.4|13684.4|13700|13685|13700.5|13685.5|13699.1|13684.1|0
1652193470000|2022-05-10 14:37:50|13700.3|13685.3|13701.5|13686.5|13704.7|13689.7|13700|13685|6
1652193480000|2022-05-10 14:38:00|13701.2|13686.2|13694.8|13679.8|13701.2|13686.2|13694.1|13679.1|2
1652193490000|2022-05-10 14:38:10|13694.5|13679.5|13693.8|13678.8|13694.5|13679.5|13693.8|13678.8|0
1652193500000|2022-05-10 14:38:20|13694.1|13679.1|13695.2|13680.2|13695.2|13680.2|13694.1|13679.1|0
1652193510000|2022-05-10 14:38:30|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|0
1652193520000|2022-05-10 14:38:40|13694.3|13679.3|13694.3|13679.3|13694.3|13679.3|13694.3|13679.3|1
1652193530000|2022-05-10 14:38:50|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652193540000|2022-05-10 14:39:00|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|13692.2|13677.2|3
1652193550000|2022-05-10 14:39:10|||||||||11
1652193560000|2022-05-10 14:39:20|13691.6|13676.6|13698|13683|13698|13683|13691.6|13676.6|11
1652193570000|2022-05-10 14:39:30|13698.1|13683.1|13698.8|13683.8|13698.8|13683.8|13698.1|13683.1|4
1652193590000|2022-05-10 14:39:50|13696.7|13681.7|13695.6|13680.6|13696.8|13681.8|13695.6|13680.6|4
1652193600000|2022-05-10 14:40:00|13695.8|13680.8|13696.3|13681.3|13696.3|13681.3|13695.8|13680.8|6
1652193610000|2022-05-10 14:40:10|13696|13681|13695|13680|13696|13681|13695|13680|1
1652193620000|2022-05-10 14:40:20|13695.3|13680.3|13694|13679|13695.3|13680.3|13694|13679|0
1652193630000|2022-05-10 14:40:30|13695.4|13680.4|13694.5|13679.5|13695.4|13680.4|13694.2|13679.2|2
1652193660000|2022-05-10 14:41:00|13693.2|13678.2|13694|13679|13694|13679|13693|13678|1
1652193670000|2022-05-10 14:41:10|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|0
1652193680000|2022-05-10 14:41:20|13693.1|13678.1|13691.9|13676.9|13693.3|13678.3|13691.9|13676.9|6
1652193690000|2022-05-10 14:41:30|13691.6|13676.6|13692.1|13677.1|13692.1|13677.1|13691.6|13676.6|6
1652193700000|2022-05-10 14:41:40|13691.7|13676.7|13691.1|13676.1|13691.7|13676.7|13691.1|13676.1|6
1652193710000|2022-05-10 14:41:50|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|1
1652193720000|2022-05-10 14:42:00|13692.5|13677.5|13691.5|13676.5|13692.5|13677.5|13691.5|13676.5|2
1652193730000|2022-05-10 14:42:10|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|22
1652193740000|2022-05-10 14:42:20|13691.8|13676.8|13690.3|13675.3|13691.8|13676.8|13690.3|13675.3|1
1652193750000|2022-05-10 14:42:30|13689.6|13674.6|13689.3|13674.3|13689.6|13674.6|13689.3|13674.3|4
1652193760000|2022-05-10 14:42:40|13689.6|13674.6|13689.6|13674.6|13690.1|13675.1|13689.6|13674.6|8
1652193770000|2022-05-10 14:42:50|||||||||1
1652193780000|2022-05-10 14:43:00|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|6
1652193790000|2022-05-10 14:43:10|13687.1|13672.1|13685.8|13670.8|13687.1|13672.1|13685.8|13670.8|12
1652193800000|2022-05-10 14:43:20|||||||||1
1652193810000|2022-05-10 14:43:30|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|13687.5|13672.5|2
1652193820000|2022-05-10 14:43:40|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|1
1652193830000|2022-05-10 14:43:50|||||||||2
1652193840000|2022-05-10 14:44:00|13688|13673|13696|13681|13698.3|13683.3|13688|13673|3
1652193850000|2022-05-10 14:44:10|13695.1|13680.1|13705.1|13690.1|13705.5|13690.5|13695.1|13680.1|4
1652193860000|2022-05-10 14:44:20|13711.8|13696.8|13711|13696|13711.8|13696.8|13711|13696|6
1652193870000|2022-05-10 14:44:30|13710.6|13695.6|13706.5|13691.5|13710.6|13695.6|13706.5|13691.5|4
1652193880000|2022-05-10 14:44:40|13707.7|13692.7|13708.9|13693.9|13708.9|13693.9|13707.7|13692.7|0
1652193890000|2022-05-10 14:44:50|13709.6|13694.6|13714.2|13699.2|13714.2|13699.2|13709.6|13694.6|2
1652193900000|2022-05-10 14:45:00|13714.3|13699.3|13712.6|13697.6|13714.3|13699.3|13711.8|13696.8|2
1652193910000|2022-05-10 14:45:10|13712.8|13697.8|13714|13699|13714|13699|13712.8|13697.8|4
1652193920000|2022-05-10 14:45:20|13715|13700|13726.4|13711.4|13727.2|13712.2|13715|13700|13
1652193930000|2022-05-10 14:45:30|13726.5|13711.5|13730.7|13715.7|13732|13717|13726.5|13711.5|3
1652193940000|2022-05-10 14:45:40|13730.2|13715.2|13736.1|13721.1|13736.6|13721.6|13730.2|13715.2|8
1652193950000|2022-05-10 14:45:50|13735|13720|13743.9|13728.9|13746.5|13731.5|13729.3|13714.3|11
1652193960000|2022-05-10 14:46:00|13743.7|13728.7|13742.2|13727.2|13745.1|13730.1|13740.7|13725.7|4
1652193980000|2022-05-10 14:46:20|13741.8|13726.8|13736.9|13721.9|13741.8|13726.8|13733|13718|7
1652193990000|2022-05-10 14:46:30|13736.6|13721.6|13733.3|13718.3|13736.6|13721.6|13733.3|13718.3|0
1652194000000|2022-05-10 14:46:40|13733.5|13718.5|13733.8|13718.8|13733.8|13718.8|13731|13716|2
1652194010000|2022-05-10 14:46:50|13733.6|13718.6|13733.4|13718.4|13733.9|13718.9|13733.4|13718.4|0
1652194020000|2022-05-10 14:47:00|13731.7|13716.7|13733.1|13718.1|13733.1|13718.1|13730.9|13715.9|2
1652194030000|2022-05-10 14:47:10|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|1
1652194040000|2022-05-10 14:47:20|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|1
1652194050000|2022-05-10 14:47:30|13731|13716|13731.8|13716.8|13731.8|13716.8|13730.5|13715.5|1
1652194060000|2022-05-10 14:47:40|13732|13717|13731.1|13716.1|13732|13717|13730.9|13715.9|2
1652194080000|2022-05-10 14:48:00|13731.2|13716.2|13731.2|13716.2|13731.2|13716.2|13731.2|13716.2|5
1652194100000|2022-05-10 14:48:20|13732.1|13717.1|13737.5|13722.5|13737.8|13722.8|13732.1|13717.1|2
1652194110000|2022-05-10 14:48:30|13737.3|13722.3|13737.8|13722.8|13737.8|13722.8|13737.3|13722.3|1
1652194130000|2022-05-10 14:48:50|13737.2|13722.2|13734.8|13719.8|13737.2|13722.2|13734.8|13719.8|2
1652194140000|2022-05-10 14:49:00|13733|13718|13725.5|13710.5|13733|13718|13725.5|13710.5|11
1652194150000|2022-05-10 14:49:10|13725.1|13710.1|13717.3|13702.3|13725.1|13710.1|13717.3|13702.3|1
1652194160000|2022-05-10 14:49:20|13717.6|13702.6|13718.6|13703.6|13719|13704|13717.6|13702.6|1
1652194170000|2022-05-10 14:49:30|13717.3|13702.3|13716|13701|13717.3|13702.3|13715.3|13700.3|2
1652194180000|2022-05-10 14:49:40|13713|13698|13713|13698|13713|13698|13713|13698|0
1652194190000|2022-05-10 14:49:50|13711.5|13696.5|13710.2|13695.2|13711.5|13696.5|13709.9|13694.9|2
1652194200000|2022-05-10 14:50:00|13710.7|13695.7|13719.7|13704.7|13720.4|13705.4|13710.7|13695.7|17
1652194210000|2022-05-10 14:50:10|13719.4|13704.4|13719.4|13704.4|13719.4|13704.4|13719.4|13704.4|0
1652194220000|2022-05-10 14:50:20|13719.5|13704.5|13714.5|13699.5|13719.5|13704.5|13709.7|13694.7|2
1652194230000|2022-05-10 14:50:30|13712.7|13697.7|13713.5|13688.5|13713.5|13697.7|13709.2|13688.5|5
1652194240000|2022-05-10 14:50:40|13708.7|13693.7|13704.5|13689.5|13713|13693.7|13704.5|13688|0
1652194250000|2022-05-10 14:50:50|13703.8|13688.8|13703.8|13688.8|13703.8|13688.8|13703.5|13688.5|0
1652194260000|2022-05-10 14:51:00|13704.3|13689.3|13705.2|13690.2|13705.2|13690.2|13704.1|13689.1|3
1652194270000|2022-05-10 14:51:10|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|3
1652194280000|2022-05-10 14:51:20|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|1
1652194290000|2022-05-10 14:51:30|13706.8|13691.8|13716.8|13701.8|13716.8|13701.8|13706.8|13691.8|8
1652194300000|2022-05-10 14:51:40|13716.4|13701.4|13716.8|13701.8|13717.1|13702.1|13716.4|13701.4|0
1652194310000|2022-05-10 14:51:50|13717.1|13702.1|13717.1|13702.1|13717.1|13702.1|13716.8|13701.8|0
1652194320000|2022-05-10 14:52:00|13715|13700|13712.4|13697.4|13715|13700|13712.3|13697.3|2
1652194330000|2022-05-10 14:52:10|13712.8|13697.8|13726|13711|13726|13711|13712.8|13697.8|3
1652194340000|2022-05-10 14:52:20|13725.1|13710.1|13726.5|13711.5|13726.7|13711.7|13725.1|13710.1|0
1652194350000|2022-05-10 14:52:30|13726.1|13711.1|13727.3|13712.3|13727.3|13712.3|13725.8|13710.8|0
1652194360000|2022-05-10 14:52:40|13726.9|13711.9|13727.8|13712.8|13728.1|13713.1|13725.7|13710.7|0
1652194370000|2022-05-10 14:52:50|13727.7|13712.7|13727.6|13712.6|13728.1|13713.1|13726.2|13711.2|0
1652194380000|2022-05-10 14:53:00|13728.1|13713.1|13727.8|13712.8|13730.6|13715.6|13725.3|13710.3|3
1652194390000|2022-05-10 14:53:10|13728.2|13713.2|13719|13704|13728.2|13713.2|13719|13704|2
1652194400000|2022-05-10 14:53:20|13717.1|13702.1|13717.1|13702.1|13717.1|13702.1|13717.1|13702.1|1
1652194440000|2022-05-10 14:54:00|13716.8|13701.8|13714.1|13699.1|13716.8|13701.8|13712.9|13697.9|6
1652194450000|2022-05-10 14:54:10|13714.8|13699.8|13718.6|13703.6|13718.9|13703.9|13714.8|13699.8|26
1652194460000|2022-05-10 14:54:20|13718.9|13703.9|13726.8|13711.8|13726.8|13711.8|13718.9|13703.9|2
1652194470000|2022-05-10 14:54:30|13723|13708|13723|13708|13723|13708|13723|13708|0
1652194480000|2022-05-10 14:54:40|13724.8|13709.8|13730.2|13715.2|13730.2|13715.2|13724.8|13709.8|5
1652194490000|2022-05-10 14:54:50|13736.9|13711.9|13733.9|13718.9|13736.9|13718.9|13733.9|13711.9|8
1652194500000|2022-05-10 14:55:00|13733.7|13718.7|13740.3|13725.3|13745|13730|13733.7|13718.7|6
1652194510000|2022-05-10 14:55:10|13740|13725|13742.6|13727.6|13743|13728|13740|13725|4
1652194520000|2022-05-10 14:55:20|13743|13728|13749.3|13734.3|13751.5|13735.6|13742.6|13725.8|5
1652194530000|2022-05-10 14:55:30|13748.9|13733.9|13761.4|13746.4|13761.4|13746.4|13748.9|13733.9|2
1652194540000|2022-05-10 14:55:40|13764.4|13749.4|13759.5|13744.5|13766.3|13751.3|13759.5|13741|10
1652194550000|2022-05-10 14:55:50|13760.7|13745.7|13764.6|13749.6|13764.6|13749.6|13760.7|13745.7|0
1652194560000|2022-05-10 14:56:00|13761.2|13746.2|13768.4|13753.4|13768.4|13753.4|13761.2|13746.2|6
1652194570000|2022-05-10 14:56:10|13769.6|13754.6|13772.3|13757.3|13780.8|13761|13769.6|13752.6|9
1652194580000|2022-05-10 14:56:20|13771.6|13756.6|13775.9|13760.9|13775.9|13760.9|13769.7|13754.7|3
1652194600000|2022-05-10 14:56:40|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|1
1652194610000|2022-05-10 14:56:50|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|0
1652194620000|2022-05-10 14:57:00|13774.7|13759.7|13776.5|13761.5|13776.5|13761.5|13774.7|13759.7|0
1652194630000|2022-05-10 14:57:10|13775.2|13760.2|13763.3|13748.3|13775.2|13760.2|13763.3|13746.9|2
1652194640000|2022-05-10 14:57:20|13762.9|13747.9|13760.6|13745.6|13762.9|13747.9|13760.6|13745.6|7
1652194650000|2022-05-10 14:57:30|13760.3|13745.3|13760.7|13745.7|13761|13746|13760.3|13745.3|1
1652194660000|2022-05-10 14:57:40|13760|13745|13755.5|13730.5|13760|13745|13750.9|13730.2|5
1652194670000|2022-05-10 14:57:50|13750.9|13735.9|13752.5|13737.5|13752.5|13737.5|13750.9|13735.9|0
1652194680000|2022-05-10 14:58:00|13752.9|13737.9|13753.8|13738.8|13753.8|13738.8|13751.5|13736.5|0
1652194690000|2022-05-10 14:58:10|13753.1|13738.1|13758.1|13743.1|13758.1|13743.1|13752.7|13737.7|1
1652194700000|2022-05-10 14:58:20|13759.1|13744.1|13759.7|13744.7|13759.7|13744.7|13759.1|13744.1|0
1652194710000|2022-05-10 14:58:30|13759.4|13744.4|13759.8|13744.8|13759.8|13744.8|13759.4|13744.4|0
1652194720000|2022-05-10 14:58:40|13759.6|13744.6|13760.8|13745.8|13760.8|13745.8|13759.6|13744.6|0
1652194730000|2022-05-10 14:58:50|13759.3|13744.3|13760|13745|13760|13745|13758.9|13743.9|0
1652194740000|2022-05-10 14:59:00|13757.9|13742.9|13755.5|13740.5|13757.9|13742.9|13755.5|13740.5|1
1652194750000|2022-05-10 14:59:10|13755|13740|13768.2|13753.2|13768.2|13753.2|13755|13740|4
1652194760000|2022-05-10 14:59:20|13769.2|13754.2|13766.4|13751.4|13769.4|13754.4|13766.4|13751.4|1
1652194770000|2022-05-10 14:59:30|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|0
1652194780000|2022-05-10 14:59:40|13761.3|13746.3|13756.9|13741.9|13761.3|13746.3|13755.1|13740.1|2
1652194790000|2022-05-10 14:59:50|13758.3|13743.3|13757.6|13742.6|13764.1|13744.8|13757.1|13739.1|1
1652194800000|2022-05-10 15:00:00|13756.9|13741.9|13755.1|13740.1|13757.3|13742.3|13755.1|13740.1|1
1652194810000|2022-05-10 15:00:10|13754.6|13739.6|13752.1|13737.1|13754.9|13739.9|13752.1|13737.1|4
1652194820000|2022-05-10 15:00:20|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|6
1652194830000|2022-05-10 15:00:30|13755.4|13740.4|13754.8|13739.8|13755.4|13740.4|13754.5|13739.5|1
1652194840000|2022-05-10 15:00:40|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|0
1652194850000|2022-05-10 15:00:50|13757.2|13742.2|13760.3|13745.3|13760.9|13745.9|13757.2|13742.2|1
1652194860000|2022-05-10 15:01:00|13760|13745|13760.3|13745.3|13760.3|13745.3|13759.6|13744.6|0
1652194870000|2022-05-10 15:01:10|13760|13745|13760.4|13745.4|13760.9|13745.9|13759.6|13744.6|1
1652194880000|2022-05-10 15:01:20|13760.1|13745.1|13760.4|13745.4|13760.4|13745.4|13760.1|13745.1|0
1652194890000|2022-05-10 15:01:30|13759.4|13744.4|13768.1|13753.1|13768.1|13753.1|13759.4|13744.4|24
1652194900000|2022-05-10 15:01:40|13767.7|13752.7|13768.4|13753.4|13768.8|13753.8|13767.7|13752.7|0
1652194910000|2022-05-10 15:01:50|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|0
1652194920000|2022-05-10 15:02:00|13765.6|13750.6|13764.2|13749.2|13765.6|13750.6|13762.8|13747.8|7
1652194930000|2022-05-10 15:02:10|13764.1|13749.1|13768.1|13753.1|13771.9|13756.9|13764.1|13749.1|3
1652194940000|2022-05-10 15:02:20|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|0
1652194950000|2022-05-10 15:02:30|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|0
1652194970000|2022-05-10 15:02:50|13768|13753|13768|13753|13768|13753|13768|13753|1
1652194980000|2022-05-10 15:03:00|13766.9|13751.9|13776.9|13761.9|13776.9|13761.9|13766.9|13751.9|8
1652194990000|2022-05-10 15:03:10|13777.6|13762.6|13777.9|13762.9|13778.2|13763.2|13777.6|13762.6|0
1652195000000|2022-05-10 15:03:20|13779.3|13764.3|13787.2|13772.2|13788.5|13773.5|13779.3|13762.7|12
1652195010000|2022-05-10 15:03:30|13788.7|13773.7|13787.1|13772.1|13788.7|13773.7|13787.1|13772.1|1
1652195020000|2022-05-10 15:03:40|13787.8|13772.8|13787.4|13772.4|13787.8|13772.8|13787.4|13772.4|0
1652195030000|2022-05-10 15:03:50|13787.8|13772.8|13788.1|13773.1|13788.1|13773.1|13787.8|13772.8|0
1652195040000|2022-05-10 15:04:00|13787.8|13772.8|13796|13781|13796|13781|13787.8|13772.8|14
1652195050000|2022-05-10 15:04:10|13796.7|13781.7|13796.3|13781.3|13796.7|13781.7|13796|13781|0
1652195060000|2022-05-10 15:04:20|13797.2|13782.2|13794|13779|13798.2|13783.2|13793.5|13778.5|5
1652195070000|2022-05-10 15:04:30|13793.8|13778.8|13793.1|13778.1|13793.8|13778.8|13793.1|13778.1|6
1652195080000|2022-05-10 15:04:40|||||||||1
1652195090000|2022-05-10 15:04:50|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1652195100000|2022-05-10 15:05:00|13793.1|13778.1|13782.8|13767.8|13793.1|13778.1|13769.3|13751.7|5
1652195110000|2022-05-10 15:05:10|13782.5|13767.5|13781.8|13766.8|13782.5|13767.5|13781.4|13766.4|0
1652195120000|2022-05-10 15:05:20|13781.4|13766.4|13781.4|13766.4|13782.1|13767.1|13781.1|13766.1|0
1652195130000|2022-05-10 15:05:30|13781.1|13766.1|13771.6|13756.6|13781.1|13766.1|13771.1|13756.1|11
1652195140000|2022-05-10 15:05:40|13770.9|13755.9|13770.6|13755.6|13770.9|13755.9|13770.6|13755.6|1
1652195150000|2022-05-10 15:05:50|13770.5|13755.5|13770.9|13755.9|13770.9|13755.9|13770.5|13755.5|0
1652195160000|2022-05-10 15:06:00|13771.2|13756.2|13770.3|13755.3|13771.2|13756.2|13770.3|13755.3|6
1652195170000|2022-05-10 15:06:10|13770|13755|13770|13755|13770|13755|13770|13755|0
1652195180000|2022-05-10 15:06:20|13769.6|13754.6|13769.6|13754.6|13769.6|13754.6|13769.6|13754.6|0
1652195190000|2022-05-10 15:06:30|||||||||9
1652195200000|2022-05-10 15:06:40|||||||||2
1652195210000|2022-05-10 15:06:50|13769.3|13754.3|13769.3|13754.3|13769.3|13754.3|13769.3|13754.3|0
1652195220000|2022-05-10 15:07:00|13769.2|13754.2|13761.8|13746.8|13769.2|13754.2|13753.6|13738.6|9
1652195230000|2022-05-10 15:07:10|13762.2|13747.2|13763.8|13748.8|13763.8|13748.8|13761.5|13746.5|7
1652195240000|2022-05-10 15:07:20|13764.3|13749.3|13764.3|13749.3|13764.3|13749.3|13764.3|13749.3|0
1652195250000|2022-05-10 15:07:30|13764.8|13749.8|13763.6|13748.6|13764.8|13749.8|13763.1|13748.1|1
1652195260000|2022-05-10 15:07:40|13763.5|13748.5|13763.1|13748.1|13763.5|13748.5|13763.1|13748.1|0
1652195270000|2022-05-10 15:07:50|13763.6|13748.6|13763.6|13748.6|13763.6|13748.6|13763.6|13748.6|1
1652195280000|2022-05-10 15:08:00|13763.2|13748.2|13763.2|13748.2|13763.7|13748.7|13763.2|13748.2|0
1652195290000|2022-05-10 15:08:10|13780.3|13765.3|13777|13762|13780.3|13765.3|13775.6|13760.6|4
1652195300000|2022-05-10 15:08:20|13777.1|13762.1|13775|13760|13777.1|13762.1|13775|13760|2
1652195310000|2022-05-10 15:08:30|||||||||1
1652195320000|2022-05-10 15:08:40|13775.7|13760.7|13775.4|13760.4|13775.7|13760.7|13775|13760|0
1652195330000|2022-05-10 15:08:50|13775|13760|13775.5|13760.5|13775.5|13760.5|13775|13760|2
1652195340000|2022-05-10 15:09:00|13767.1|13752.1|13764.7|13749.7|13767.1|13752.1|13763.5|13748.5|4
1652195350000|2022-05-10 15:09:10|13764|13749|13763.3|13748.3|13764|13749|13763.3|13748.3|1
1652195360000|2022-05-10 15:09:20|13763|13748|13762.6|13747.6|13763|13748|13762.6|13747.6|0
1652195370000|2022-05-10 15:09:30|13762.7|13747.7|13762.2|13747.2|13762.7|13747.7|13762.2|13747.2|0
1652195380000|2022-05-10 15:09:40|13762.4|13747.4|13754.4|13739.4|13762.4|13747.4|13754.4|13739.4|1
1652195390000|2022-05-10 15:09:50|13753.9|13738.9|13753.4|13738.4|13756|13741|13752.9|13737.9|1
1652195400000|2022-05-10 15:10:00|13752.4|13737.4|13761.4|13746.4|13761.4|13746.4|13752.4|13737.4|2
1652195410000|2022-05-10 15:10:10|13762.8|13747.8|13761.9|13746.9|13762.8|13747.8|13761.9|13746.9|1
1652195430000|2022-05-10 15:10:30|13762.3|13747.3|13766.8|13751.8|13766.8|13751.8|13762.3|13747.3|7
1652195440000|2022-05-10 15:10:40|13766.6|13751.6|13766.6|13751.6|13766.6|13751.6|13766.6|13751.6|1
1652195450000|2022-05-10 15:10:50|13767.7|13752.7|13777.2|13762.2|13777.7|13762.7|13767.7|13752.7|2
1652195460000|2022-05-10 15:11:00|13774.7|13759.7|13781.3|13766.3|13781.3|13766.3|13774.7|13759.7|1
1652195470000|2022-05-10 15:11:10|13779.5|13764.5|13778.8|13763.8|13779.5|13764.5|13778.8|13763.8|0
1652195480000|2022-05-10 15:11:20|13779.1|13764.1|13779.3|13764.3|13779.3|13764.3|13779.1|13764.1|0
1652195500000|2022-05-10 15:11:40|13778.7|13763.7|13771.3|13756.3|13780.2|13765.2|13771|13756|2
1652195510000|2022-05-10 15:11:50|13771|13756|13775|13760|13775|13760|13771|13756|1
1652195520000|2022-05-10 15:12:00|13774.3|13759.3|13778.9|13763.9|13778.9|13763.9|13774.3|13759.3|4
1652195530000|2022-05-10 15:12:10|13779.6|13764.6|13780.2|13765.2|13780.7|13765.7|13779.5|13764.5|0
1652195540000|2022-05-10 15:12:20|13779.2|13764.2|13777.7|13762.7|13779.2|13764.2|13777.7|13762.7|0
1652195550000|2022-05-10 15:12:30|13778.1|13763.1|13778.9|13763.9|13778.9|13763.9|13778.1|13763.1|0
1652195560000|2022-05-10 15:12:40|13778.5|13763.5|13775|13760|13778.5|13763.5|13775|13760|5
1652195570000|2022-05-10 15:12:50|13774.6|13759.6|13771.7|13756.7|13774.6|13759.6|13771.7|13756.7|0
1652195580000|2022-05-10 15:13:00|13768.6|13753.6|13769.6|13754.6|13769.9|13754.9|13768.1|13753.1|3
1652195590000|2022-05-10 15:13:10|13768.9|13753.9|13761.6|13746.6|13768.9|13753.9|13760.7|13745.7|7
1652195600000|2022-05-10 15:13:20|13761.3|13746.3|13758.6|13743.6|13761.3|13746.3|13758.6|13743.6|2
1652195610000|2022-05-10 15:13:30|13758.1|13743.1|13759.4|13744.4|13759.4|13744.4|13758.1|13743.1|4
1652195620000|2022-05-10 15:13:40|13758.3|13743.3|13760.6|13745.6|13760.9|13745.9|13758.3|13743.3|3
1652195630000|2022-05-10 15:13:50|13760.2|13745.2|13752.7|13737.7|13760.2|13745.2|13752.7|13737.7|1
1652195640000|2022-05-10 15:14:00|13752.6|13737.6|13752.3|13737.3|13753.6|13738.6|13750.3|13735.3|0
1652195650000|2022-05-10 15:14:10|||||||||1
1652195660000|2022-05-10 15:14:20|13738|13723|13738|13723|13738|13723|13738|13723|6
1652195670000|2022-05-10 15:14:30|13737.6|13722.6|13733.9|13718.9|13737.6|13722.6|13733.9|13718.9|2
1652195680000|2022-05-10 15:14:40|13734|13719|13733.9|13718.9|13734|13719|13733.9|13718.9|0
1652195690000|2022-05-10 15:14:50|13729.1|13714.1|13728.1|13713.1|13729.1|13714.1|13727.9|13712.9|19
1652195700000|2022-05-10 15:15:00|13728.5|13713.5|13725.2|13710.2|13728.5|13713.5|13725.2|13710.2|26
1652195710000|2022-05-10 15:15:10|13725|13710|13725|13710|13725|13710|13725|13710|0
1652195720000|2022-05-10 15:15:20|13724.7|13709.7|13725.9|13710.9|13726.2|13711.2|13724.5|13709.5|1
1652195730000|2022-05-10 15:15:30|13724.5|13709.5|13724.7|13709.7|13724.7|13709.7|13724.5|13709.5|1
1652195750000|2022-05-10 15:15:50|13726.4|13711.4|13726.4|13711.4|13726.4|13711.4|13726.4|13711.4|2
1652195760000|2022-05-10 15:16:00|13726.5|13711.5|13727|13712|13727|13712|13725.8|13710.8|1
1652195770000|2022-05-10 15:16:10|13727.5|13712.5|13737.9|13722.9|13737.9|13722.9|13727.5|13712.5|2
1652195780000|2022-05-10 15:16:20|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1652195790000|2022-05-10 15:16:30|13738.6|13723.6|13739|13724|13739.1|13724.1|13738.6|13723.6|1
1652195800000|2022-05-10 15:16:40|13738.6|13723.6|13738.6|13723.6|13739.5|13724.5|13738.6|13723.6|0
1652195810000|2022-05-10 15:16:50|13739.5|13724.5|13741.3|13726.3|13741.3|13726.3|13739.5|13724.5|0
1652195820000|2022-05-10 15:17:00|13741.5|13726.5|13743.3|13728.3|13743.3|13728.3|13741|13726|2
1652195830000|2022-05-10 15:17:10|13743.8|13728.8|13747.2|13732.2|13749.6|13734.6|13743.8|13728.8|5
1652195840000|2022-05-10 15:17:20|13746.3|13731.3|13736.7|13721.7|13746.3|13731.3|13736.3|13721.3|4
1652195850000|2022-05-10 15:17:30|13735.8|13720.8|13732.2|13717.2|13735.8|13720.8|13732.2|13717.2|0
1652195860000|2022-05-10 15:17:40|13730.1|13715.1|13727.5|13712.5|13730.1|13715.1|13727.5|13712.5|0
1652195870000|2022-05-10 15:17:50|13727.1|13712.1|13723.7|13708.7|13727.1|13712.1|13723.7|13708.7|0
1652195880000|2022-05-10 15:18:00|13723.2|13708.2|13733.4|13718.4|13733.4|13718.4|13722.7|13707.7|9
1652195890000|2022-05-10 15:18:10|13727.7|13712.7|13726.7|13711.7|13727.7|13712.7|13726.7|13711.7|1
1652195910000|2022-05-10 15:18:30|13726.8|13711.8|13725.8|13710.8|13726.8|13711.8|13725.4|13710.4|2
1652195920000|2022-05-10 15:18:40|13724.9|13709.9|13724.4|13709.4|13725.4|13710.4|13724.1|13709.1|1
1652195940000|2022-05-10 15:19:00|13724.6|13709.6|13724.9|13709.9|13724.9|13709.9|13722.6|13707.6|4
1652195950000|2022-05-10 15:19:10|13725.2|13710.2|13724.4|13709.4|13725.2|13710.2|13724.4|13709.4|2
1652195960000|2022-05-10 15:19:20|13723.7|13708.7|13723.7|13708.7|13723.7|13708.7|13723.7|13708.7|0
1652195970000|2022-05-10 15:19:30|13724.8|13709.8|13726.9|13711.9|13726.9|13711.9|13724.8|13709.8|1
1652195980000|2022-05-10 15:19:40|13727.2|13712.2|13729.7|13714.7|13729.7|13714.7|13726.9|13711.9|2
1652195990000|2022-05-10 15:19:50|13730.1|13715.1|13732.4|13717.4|13732.8|13717.8|13729.2|13714.2|3
1652196000000|2022-05-10 15:20:00|13732.1|13717.1|13732.1|13717.1|13732.1|13717.1|13732.1|13717.1|1
1652196020000|2022-05-10 15:20:20|13730.7|13715.7|13723.4|13708.4|13730.7|13715.7|13723.4|13708.4|2
1652196030000|2022-05-10 15:20:30|13722.6|13707.6|13720.9|13705.9|13722.6|13707.6|13719.9|13704.9|1
1652196060000|2022-05-10 15:21:00|13720.8|13705.8|13720.8|13705.8|13721.3|13706.3|13719.8|13704.8|4
1652196070000|2022-05-10 15:21:10|13720.4|13705.4|13722.8|13707.8|13722.8|13707.8|13717.3|13702.3|10
1652196080000|2022-05-10 15:21:20|13722.4|13707.4|13721.9|13706.9|13722.4|13707.4|13721.9|13706.9|0
1652196090000|2022-05-10 15:21:30|13721.8|13706.8|13723.1|13708.1|13725.8|13710.8|13721.8|13706.8|5
1652196110000|2022-05-10 15:21:50|13723.3|13708.3|13723.6|13708.6|13723.6|13708.6|13723.3|13708.3|4
1652196140000|2022-05-10 15:22:20|13723.2|13708.2|13721.8|13706.8|13723.2|13708.2|13721.8|13706.8|1
1652196150000|2022-05-10 15:22:30|13721.4|13706.4|13721.8|13706.8|13721.8|13706.8|13721.3|13706.3|0
1652196160000|2022-05-10 15:22:40|||||||||1
1652196180000|2022-05-10 15:23:00|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|0
1652196190000|2022-05-10 15:23:10|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|13723.2|13708.2|0
1652196200000|2022-05-10 15:23:20|13723.1|13708.1|13723.3|13708.3|13723.3|13708.3|13722.9|13707.9|2
1652196220000|2022-05-10 15:23:40|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|13723.4|13708.4|0
1652196240000|2022-05-10 15:24:00|13723.6|13708.6|13723.6|13708.6|13723.6|13708.6|13723.6|13708.6|0
1652196270000|2022-05-10 15:24:30|||||||||4
1652196280000|2022-05-10 15:24:40|13724.1|13709.1|13724.4|13709.4|13724.4|13709.4|13724.1|13709.1|1
1652196300000|2022-05-10 15:25:00|13724.7|13709.7|13730.6|13715.6|13730.7|13715.7|13724.6|13709.6|10
1652196310000|2022-05-10 15:25:10|13732.5|13717.5|13733.7|13718.7|13733.7|13718.7|13732.5|13717.5|0
1652196330000|2022-05-10 15:25:30|13734|13719|13734.2|13719.2|13734.2|13719.2|13734|13719|1
1652196340000|2022-05-10 15:25:40|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|0
1652196360000|2022-05-10 15:26:00|13736.2|13721.2|13735.1|13720.1|13736.2|13721.2|13735.1|13720.1|2
1652196370000|2022-05-10 15:26:10|13734.3|13719.3|13734.2|13719.2|13734.3|13719.3|13734.2|13719.2|0
1652196380000|2022-05-10 15:26:20|13734|13719|13734|13719|13734|13719|13734|13719|2
1652196390000|2022-05-10 15:26:30|13732.8|13717.8|13732.8|13717.8|13732.8|13717.8|13732.8|13717.8|0
1652196410000|2022-05-10 15:26:50|13732.3|13717.3|13749.6|13734.6|13749.6|13734.6|13732.3|13717.3|5
1652196420000|2022-05-10 15:27:00|13749.4|13734.4|13755|13740|13755|13740|13749.4|13734.4|0
1652196430000|2022-05-10 15:27:10|13750.8|13735.8|13751.8|13736.8|13751.8|13736.8|13750.8|13735.8|10
1652196440000|2022-05-10 15:27:20|13751.4|13736.4|13753.4|13738.4|13753.4|13738.4|13751.4|13736.4|0
1652196460000|2022-05-10 15:27:40|13752.9|13737.9|13753.4|13738.4|13753.4|13738.4|13752.9|13737.9|0
1652196470000|2022-05-10 15:27:50|13752.7|13737.7|13752.4|13737.4|13752.7|13737.7|13752.4|13737.4|1
1652196480000|2022-05-10 15:28:00|13752.7|13737.7|13753.1|13738.1|13753.4|13738.4|13752.4|13737.4|0
1652196490000|2022-05-10 15:28:10|13752.9|13737.9|13753.5|13738.5|13753.5|13738.5|13752.4|13737.4|1
1652196500000|2022-05-10 15:28:20|13753|13738|13753.5|13738.5|13753.5|13738.5|13752|13737|0
1652196510000|2022-05-10 15:28:30|13753.2|13738.2|13753.5|13738.5|13753.5|13738.5|13752.4|13737.4|0
1652196520000|2022-05-10 15:28:40|13753.2|13738.2|13751|13736|13753.5|13738.5|13751|13736|0
1652196530000|2022-05-10 15:28:50|13753.5|13738.5|13753.5|13738.5|13753.5|13738.5|13753|13738|1
1652196540000|2022-05-10 15:29:00|13752.5|13737.5|13753.7|13738.7|13753.7|13738.7|13752.5|13737.5|3
1652196560000|2022-05-10 15:29:20|13752.8|13737.8|13753.8|13738.8|13753.8|13738.8|13752.8|13737.8|0
1652196570000|2022-05-10 15:29:30|13754.1|13739.1|13761.6|13746.6|13763.8|13748.8|13754.1|13739.1|9
1652196580000|2022-05-10 15:29:40|13761.4|13746.4|13760.9|13745.9|13761.4|13746.4|13760.9|13745.9|0
1652196590000|2022-05-10 15:29:50|13761.5|13746.5|13762.8|13747.8|13766|13751|13761.5|13746.5|5
1652196600000|2022-05-10 15:30:00|13762.1|13747.1|13750.6|13735.6|13762.1|13747.1|13750.6|13735.6|3
1652196610000|2022-05-10 15:30:10|13750|13735|13748.1|13733.1|13750|13735|13743.1|13728.1|9
1652196620000|2022-05-10 15:30:20|13748.5|13733.5|13748|13733|13748.5|13733.5|13747.8|13732.8|0
1652196630000|2022-05-10 15:30:30|13748.1|13733.1|13749.5|13734.5|13750|13735|13748.1|13733.1|0
1652196640000|2022-05-10 15:30:40|13748.5|13733.5|13747.5|13732.5|13748.5|13733.5|13746.8|13731.8|0
1652196650000|2022-05-10 15:30:50|13744.5|13729.5|13746.5|13731.5|13746.5|13731.5|13744.1|13729.1|3
1652196660000|2022-05-10 15:31:00|13745.6|13730.6|13744.9|13729.9|13745.6|13730.6|13743.9|13728.9|1
1652196670000|2022-05-10 15:31:10|13745.4|13730.4|13745.4|13730.4|13745.4|13730.4|13745.4|13730.4|0
1652196680000|2022-05-10 15:31:20|13745.8|13730.8|13746.4|13731.4|13746.9|13731.9|13745.8|13730.8|1
1652196690000|2022-05-10 15:31:30|13746.7|13731.7|13747.5|13732.5|13747.9|13732.9|13746.7|13731.7|2
1652196700000|2022-05-10 15:31:40|13747.4|13732.4|13745.7|13730.7|13747.4|13732.4|13742.4|13727.4|2
1652196710000|2022-05-10 15:31:50|13746.2|13731.2|13745.8|13730.8|13746.2|13731.2|13745.8|13730.8|1
1652196740000|2022-05-10 15:32:20|13745.5|13730.5|13736.8|13721.8|13745.5|13730.5|13736.8|13721.8|4
1652196750000|2022-05-10 15:32:30|13736.6|13721.6|13743.6|13728.6|13743.6|13728.6|13736.6|13721.6|5
1652196760000|2022-05-10 15:32:40|13747.7|13732.7|13743.3|13728.3|13747.7|13732.7|13742.9|13727.9|18
1652196770000|2022-05-10 15:32:50|13740.8|13725.8|13740.3|13725.3|13740.8|13725.8|13739.8|13724.8|2
1652196790000|2022-05-10 15:33:10|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|13740.7|13725.7|0
1652196800000|2022-05-10 15:33:20|13740.4|13725.4|13740.2|13725.2|13740.4|13725.4|13740.2|13725.2|0
1652196810000|2022-05-10 15:33:30|13740.4|13725.4|13740.1|13725.1|13740.4|13725.4|13740|13725|1
1652196820000|2022-05-10 15:33:40|13737.6|13722.6|13739.2|13724.2|13739.2|13724.2|13737.2|13722.2|0
1652196830000|2022-05-10 15:33:50|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|13738.7|13723.7|0
1652196840000|2022-05-10 15:34:00|13730.2|13715.2|13728.5|13713.5|13736.7|13715.2|13728.5|13711.2|11
1652196850000|2022-05-10 15:34:10|13728.2|13713.2|13727.7|13712.7|13728.2|13713.2|13727.7|13712.7|0
1652196870000|2022-05-10 15:34:30|13727.5|13712.5|13727.4|13712.4|13727.6|13712.6|13727.1|13712.1|2
1652196880000|2022-05-10 15:34:40|13727.9|13712.9|13727.6|13712.6|13727.9|13712.9|13727.6|13712.6|0
1652196900000|2022-05-10 15:35:00|13727.5|13712.5|13733.4|13718.4|13733.7|13718.7|13727.5|13712.5|1
1652196910000|2022-05-10 15:35:10|13733.7|13718.7|13733.4|13718.4|13733.7|13718.7|13733.4|13718.4|1
1652196920000|2022-05-10 15:35:20|13734.1|13719.1|13737.8|13722.8|13738.2|13723.2|13734.1|13719.1|3
1652196930000|2022-05-10 15:35:30|13737.7|13722.7|13748.2|13733.2|13748.2|13733.2|13737.7|13722.7|1
1652196940000|2022-05-10 15:35:40|13747.8|13732.8|13746.1|13731.1|13747.8|13732.8|13746.1|13731.1|1
1652196950000|2022-05-10 15:35:50|13745.7|13730.7|13745|13730|13745.7|13730.7|13745|13730|1
1652196960000|2022-05-10 15:36:00|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|0
1652196970000|2022-05-10 15:36:10|||||||||1
1652196980000|2022-05-10 15:36:20|13746.8|13731.8|13746.4|13731.4|13746.8|13731.8|13746.4|13731.4|5
1652196990000|2022-05-10 15:36:30|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|13746.6|13731.6|0
1652197010000|2022-05-10 15:36:50|13746.9|13731.9|13746.6|13731.6|13746.9|13731.9|13746.6|13731.6|1
1652197020000|2022-05-10 15:37:00|13746.9|13731.9|13746.9|13731.9|13746.9|13731.9|13746.9|13731.9|1
1652197040000|2022-05-10 15:37:20|13747.3|13732.3|13756.9|13741.9|13756.9|13741.9|13747.3|13732.3|7
1652197050000|2022-05-10 15:37:30|13756.5|13741.5|13752.9|13737.9|13756.5|13741.5|13750.8|13735.8|2
1652197060000|2022-05-10 15:37:40|13753.2|13738.2|13755.9|13740.9|13755.9|13740.9|13752.9|13737.9|0
1652197070000|2022-05-10 15:37:50|13753.3|13738.3|13750.7|13735.7|13753.3|13738.3|13749.2|13734.2|0
1652197080000|2022-05-10 15:38:00|13750.5|13735.5|13746|13731|13750.7|13735.7|13746|13731|2
1652197090000|2022-05-10 15:38:10|13744.3|13729.3|13743.9|13728.9|13744.3|13729.3|13742.1|13727.1|0
1652197100000|2022-05-10 15:38:20|13743.3|13728.3|13741.6|13726.6|13743.3|13728.3|13741.4|13726.4|0
1652197110000|2022-05-10 15:38:30|13741.9|13726.9|13739.4|13724.4|13741.9|13726.9|13739.3|13724.3|0
1652197120000|2022-05-10 15:38:40|13739|13724|13739|13724|13739|13724|13739|13724|3
1652197140000|2022-05-10 15:39:00|13739.1|13724.1|13745.1|13730.1|13745.6|13730.6|13739.1|13724.1|6
1652197150000|2022-05-10 15:39:10|13745.6|13730.6|13748.1|13733.1|13748.1|13733.1|13745.3|13730.3|0
1652197160000|2022-05-10 15:39:20|13748.5|13733.5|13749.8|13734.8|13750.1|13735.1|13748.5|13733.5|1
1652197170000|2022-05-10 15:39:30|13749.6|13734.6|13754.7|13739.7|13754.7|13739.7|13749.6|13734.6|5
1652197180000|2022-05-10 15:39:40|13755.3|13740.3|13752.9|13737.9|13757.2|13742.2|13746.7|13731.7|8
1652197190000|2022-05-10 15:39:50|13753.5|13738.5|13762.4|13747.4|13762.9|13747.9|13753.5|13738.5|3
1652197200000|2022-05-10 15:40:00|13762|13747|13762|13747|13762|13747|13762|13747|0
1652197210000|2022-05-10 15:40:10|13761|13746|13759.8|13744.8|13761|13746|13759.8|13744.8|0
1652197220000|2022-05-10 15:40:20|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|0
1652197240000|2022-05-10 15:40:40|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|3
1652197260000|2022-05-10 15:41:00|13759.4|13744.4|13757.9|13742.9|13759.4|13744.4|13757.9|13742.9|5
1652197270000|2022-05-10 15:41:10|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|0
1652197300000|2022-05-10 15:41:40|13759|13744|13745.7|13730.7|13759|13744|13745.7|13730.7|4
1652197310000|2022-05-10 15:41:50|13744.3|13729.3|13739.5|13724.5|13744.3|13729.3|13739.5|13724.5|1
1652197320000|2022-05-10 15:42:00|13738.7|13723.7|13737.7|13722.7|13738.7|13723.7|13737.7|13722.7|0
1652197330000|2022-05-10 15:42:10|13737.3|13722.3|13727|13712|13737.3|13722.3|13725.3|13710.3|9
1652197340000|2022-05-10 15:42:20|13726.3|13711.3|13736|13721|13736|13721|13724.8|13709.8|9
1652197350000|2022-05-10 15:42:30|13736.3|13721.3|13737.4|13722.4|13737.4|13722.4|13735.9|13720.9|1
1652197380000|2022-05-10 15:43:00|13734|13719|13735|13720|13735|13720|13734|13719|0
1652197410000|2022-05-10 15:43:30|||||||||1
1652197420000|2022-05-10 15:43:40|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|13735.3|13720.3|0
1652197440000|2022-05-10 15:44:00|13734.5|13719.5|13732.4|13717.4|13734.5|13719.5|13732.4|13717.4|2
1652197450000|2022-05-10 15:44:10|13732.9|13717.9|13733.2|13718.2|13733.2|13718.2|13732.9|13717.9|0
1652197460000|2022-05-10 15:44:20|13732.9|13717.9|13732.5|13717.5|13732.9|13717.9|13732.4|13717.4|1
1652197490000|2022-05-10 15:44:50|13733|13718|13733.5|13718.5|13733.5|13718.5|13733|13718|0
1652197500000|2022-05-10 15:45:00|13734|13719|13737.7|13722.7|13738.9|13723.9|13732.9|13717.9|3
1652197510000|2022-05-10 15:45:10|13737.3|13722.3|13736.5|13721.5|13737.9|13722.9|13736.5|13721.5|1
1652197530000|2022-05-10 15:45:30|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|0
1652197560000|2022-05-10 15:46:00|13739.3|13724.3|13735.9|13720.9|13739.3|13724.3|13735.9|13720.9|1
1652197570000|2022-05-10 15:46:10|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|1
1652197600000|2022-05-10 15:46:40|13735.9|13720.9|13735.9|13720.9|13735.9|13720.9|13735.9|13720.9|0
1652197610000|2022-05-10 15:46:50|13740.2|13715.2|13740.2|13715.2|13740.2|13715.2|13740.2|13715.2|1
1652197620000|2022-05-10 15:47:00|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|13735.6|13720.6|2
1652197640000|2022-05-10 15:47:20|13735.4|13720.4|13734.5|13719.5|13735.4|13720.4|13734.5|13719.5|0
1652197650000|2022-05-10 15:47:30|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|0
1652197660000|2022-05-10 15:47:40|13735|13720|13734.7|13719.7|13735.2|13720.2|13734.7|13719.7|1
1652197670000|2022-05-10 15:47:50|13734.2|13719.2|13734.2|13719.2|13734.2|13719.2|13734.2|13719.2|1
1652197680000|2022-05-10 15:48:00|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|13733.7|13718.7|2
1652197690000|2022-05-10 15:48:10|13738.3|13713.3|13738.3|13713.3|13738.3|13713.3|13738.3|13713.3|0
1652197710000|2022-05-10 15:48:30|13729|13714|13729|13714|13729|13714|13729|13714|1
1652197720000|2022-05-10 15:48:40|13728.9|13713.9|13720.6|13705.6|13728.9|13713.9|13720.6|13705.6|1
1652197730000|2022-05-10 15:48:50|13720.1|13705.1|13720.2|13705.2|13720.2|13705.2|13720.1|13705.1|2
1652197740000|2022-05-10 15:49:00|||||||||1
1652197760000|2022-05-10 15:49:20|||||||||1
1652197770000|2022-05-10 15:49:30|13719.7|13704.7|13719.7|13704.7|13720.2|13705.2|13719.7|13704.7|2
1652197780000|2022-05-10 15:49:40|||||||||2
1652197790000|2022-05-10 15:49:50|13718.8|13703.8|13716.9|13701.9|13718.8|13703.8|13716.4|13701.4|2
1652197800000|2022-05-10 15:50:00|13712.9|13697.9|13710.5|13695.5|13712.9|13697.9|13710.5|13695.5|11
1652197810000|2022-05-10 15:50:10|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|0
1652197830000|2022-05-10 15:50:30|13709.9|13694.9|13716.2|13701.2|13716.2|13701.2|13709.9|13694.9|10
1652197840000|2022-05-10 15:50:40|13716.6|13701.6|13717.6|13702.6|13717.6|13702.6|13716.6|13701.6|0
1652197850000|2022-05-10 15:50:50|13718.3|13703.3|13718.1|13703.1|13720.5|13705.5|13718.1|13703.1|2
1652197860000|2022-05-10 15:51:00|13719.6|13704.6|13720.5|13705.5|13720.5|13705.5|13719.3|13704.3|0
1652197880000|2022-05-10 15:51:20|13721.6|13706.6|13725.2|13710.2|13725.2|13710.2|13721.3|13706.3|4
1652197890000|2022-05-10 15:51:30|13724.7|13709.7|13724.3|13709.3|13724.7|13709.7|13724.3|13709.3|1
1652197910000|2022-05-10 15:51:50|13724|13709|13720.6|13705.6|13724|13709|13720.2|13705.2|3
1652197930000|2022-05-10 15:52:10|13723.3|13708.3|13725.2|13710.2|13725.4|13710.4|13723.3|13708.3|4
1652197940000|2022-05-10 15:52:20|13724.3|13709.3|13723.8|13708.8|13724.3|13709.3|13723.8|13708.8|0
1652197950000|2022-05-10 15:52:30|13723.3|13708.3|13723.3|13708.3|13723.8|13708.8|13723.3|13708.3|1
1652197960000|2022-05-10 15:52:40|13723.8|13708.8|13723.3|13708.3|13723.8|13708.8|13723.3|13708.3|0
1652197970000|2022-05-10 15:52:50|13723|13708|13721.8|13706.8|13723|13708|13721.8|13706.8|1
1652197980000|2022-05-10 15:53:00|13722.1|13707.1|13720.3|13705.3|13722.5|13707.5|13720.3|13705.3|1
1652197990000|2022-05-10 15:53:10|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|0
1652198000000|2022-05-10 15:53:20|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13719.5|13704.5|5
1652198010000|2022-05-10 15:53:30|13720.2|13705.2|13723.1|13708.1|13723.1|13708.1|13720.2|13705.2|3
1652198020000|2022-05-10 15:53:40|13723|13708|13723|13708|13723|13708|13723|13708|0
1652198030000|2022-05-10 15:53:50|13720.9|13705.9|13723.5|13708.5|13723.5|13708.5|13720.3|13705.3|3
1652198040000|2022-05-10 15:54:00|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|13723.8|13708.8|2
1652198050000|2022-05-10 15:54:10|13724|13709|13723.5|13708.5|13724|13709|13723.5|13708.5|1
1652198090000|2022-05-10 15:54:50|13723|13708|13723|13708|13723|13708|13723|13708|1
1652198100000|2022-05-10 15:55:00|13722.5|13707.5|13722.8|13707.8|13723|13708|13722.5|13707.5|0
1652198110000|2022-05-10 15:55:10|13723|13708|13723.6|13708.6|13723.6|13708.6|13723|13708|2
1652198120000|2022-05-10 15:55:20|13724|13709|13726.4|13711.4|13726.4|13711.4|13724|13709|6
1652198130000|2022-05-10 15:55:30|13726.8|13711.8|13728.5|13713.5|13728.5|13713.5|13726.8|13711.8|2
1652198160000|2022-05-10 15:56:00|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|1
1652198170000|2022-05-10 15:56:10|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|0
1652198180000|2022-05-10 15:56:20|13731.3|13716.3|13728.8|13713.8|13732.3|13717.3|13728.8|13713.8|1
1652198190000|2022-05-10 15:56:30|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|0
1652198200000|2022-05-10 15:56:40|13728.1|13713.1|13727.3|13712.3|13728.1|13713.1|13727.3|13712.3|0
1652198220000|2022-05-10 15:57:00|13727.7|13712.7|13724.3|13709.3|13727.9|13712.9|13721.4|13706.4|6
1652198230000|2022-05-10 15:57:10|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|0
1652198240000|2022-05-10 15:57:20|13725.9|13710.9|13727.9|13712.9|13728.9|13713.9|13725.9|13710.9|3
1652198250000|2022-05-10 15:57:30|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|13730.4|13715.4|0
1652198270000|2022-05-10 15:57:50|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|13730.2|13715.2|6
1652198280000|2022-05-10 15:58:00|13726|13711|13726.9|13711.9|13726.9|13711.9|13725.7|13710.7|7
1652198290000|2022-05-10 15:58:10|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|0
1652198300000|2022-05-10 15:58:20|13726.8|13711.8|13731.7|13716.7|13731.7|13716.7|13726.8|13711.8|1
1652198310000|2022-05-10 15:58:30|13732|13717|13732.7|13717.7|13732.7|13717.7|13732|13717|0
1652198320000|2022-05-10 15:58:40|13730.8|13715.8|13732.8|13717.8|13732.8|13717.8|13730.8|13715.8|1
1652198330000|2022-05-10 15:58:50|13733.5|13718.5|13737.6|13722.6|13738.8|13723.8|13733.5|13718.5|6
1652198340000|2022-05-10 15:59:00|13738.1|13723.1|13735|13720|13738.1|13723.1|13734.6|13719.6|0
1652198350000|2022-05-10 15:59:10|13735.3|13720.3|13735.5|13720.5|13735.5|13720.5|13735.3|13720.3|0
1652198380000|2022-05-10 15:59:40|13734.1|13719.1|13736|13721|13736.9|13721.9|13733.4|13718.4|0
1652198390000|2022-05-10 15:59:50|13735.7|13720.7|13731.2|13716.2|13735.7|13720.7|13729.8|13714.8|0
1652198400000|2022-05-10 16:00:00|13731.5|13716.5|13728.5|13713.5|13731.5|13716.5|13728.5|13713.5|2
1652198410000|2022-05-10 16:00:10|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|13728.8|13713.8|6
1652198430000|2022-05-10 16:00:30|||||||||1
1652198440000|2022-05-10 16:00:40|13728.4|13713.4|13728.4|13713.4|13728.4|13713.4|13728.4|13713.4|0
1652198450000|2022-05-10 16:00:50|13727.6|13712.6|13727.6|13712.6|13727.6|13712.6|13727.6|13712.6|0
1652198460000|2022-05-10 16:01:00|13727.1|13712.1|13723.2|13708.2|13727.4|13712.4|13723.2|13708.2|4
1652198470000|2022-05-10 16:01:10|13720.1|13705.1|13719.6|13704.6|13720.1|13705.1|13719.6|13704.6|5
1652198480000|2022-05-10 16:01:20|13720.4|13705.4|13734.4|13719.4|13734.4|13719.4|13720.4|13705.4|11
1652198490000|2022-05-10 16:01:30|13734.5|13719.5|13748.1|13733.1|13748.1|13733.1|13734.5|13719.5|7
1652198500000|2022-05-10 16:01:40|13743.2|13728.2|13744.1|13729.1|13745.3|13730.3|13741.5|13726.5|1
1652198510000|2022-05-10 16:01:50|13743.6|13728.6|13741.1|13726.1|13744|13729|13741.1|13726.1|2
1652198520000|2022-05-10 16:02:00|13741.6|13726.6|13737.6|13722.6|13741.6|13726.6|13737.1|13722.1|0
1652198530000|2022-05-10 16:02:10|13739|13724|13744.3|13729.3|13745.3|13730.3|13739|13724|4
1652198540000|2022-05-10 16:02:20|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|13743.8|13728.8|0
1652198550000|2022-05-10 16:02:30|13743.3|13728.3|13742|13727|13743.3|13728.3|13741.6|13726.6|3
1652198560000|2022-05-10 16:02:40|13762.7|13747.7|13762.7|13747.7|13762.7|13747.7|13762.7|13747.7|1
1652198570000|2022-05-10 16:02:50|13761.5|13746.5|13751|13736|13761.5|13746.5|13748.7|13733.7|20
1652198580000|2022-05-10 16:03:00|13750.5|13735.5|13755.3|13740.3|13755.3|13740.3|13750.5|13735.5|4
1652198590000|2022-05-10 16:03:10|13755.9|13740.9|13765.2|13750.2|13767.7|13752.7|13755.9|13740.9|10
1652198600000|2022-05-10 16:03:20|13766.9|13751.9|13768.1|13753.1|13768.5|13753.5|13766.9|13751.9|2
1652198610000|2022-05-10 16:03:30|13768|13753|13768.1|13753.1|13768.1|13753.1|13767.8|13752.8|2
1652198620000|2022-05-10 16:03:40|13768.3|13753.3|13766.4|13751.4|13769|13754|13766.2|13751.2|6
1652198630000|2022-05-10 16:03:50|13765.3|13750.3|13765.3|13750.3|13765.8|13750.8|13765.3|13750.3|1
1652198640000|2022-05-10 16:04:00|13767.2|13752.2|13764.7|13749.7|13769|13754|13764.7|13749.7|3
1652198650000|2022-05-10 16:04:10|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|13765.5|13750.5|0
1652198660000|2022-05-10 16:04:20|13768.6|13753.6|13775.3|13760.3|13775.3|13760.3|13768.6|13753.6|5
1652198670000|2022-05-10 16:04:30|13774.8|13759.8|13780.1|13765.1|13780.1|13765.1|13774.8|13759.8|12
1652198690000|2022-05-10 16:04:50|13781.1|13766.1|13777.5|13762.5|13784.6|13769.6|13777.5|13762.5|9
1652198700000|2022-05-10 16:05:00|13777.9|13762.9|13779.8|13764.8|13784.9|13769.9|13777.9|13762.9|4
1652198710000|2022-05-10 16:05:10|13780.2|13765.2|13788.5|13773.5|13788.5|13773.5|13776.3|13761.3|4
1652198720000|2022-05-10 16:05:20|13785.1|13770.1|13787|13772|13787|13772|13785.1|13770.1|0
1652198730000|2022-05-10 16:05:30|13792.3|13777.3|13792.4|13777.4|13793.3|13778.3|13792.1|13777.1|2
1652198740000|2022-05-10 16:05:40|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|0
1652198750000|2022-05-10 16:05:50|13791.8|13776.8|13786.4|13771.4|13791.8|13776.8|13786.1|13771.1|3
1652198760000|2022-05-10 16:06:00|13783.9|13768.9|13786.3|13771.3|13789|13774|13783.9|13768.9|7
1652198770000|2022-05-10 16:06:10|13788.3|13773.3|13785.5|13770.5|13788.3|13773.3|13785.5|13770.5|1
1652198790000|2022-05-10 16:06:30|13785.3|13770.3|13784.3|13769.3|13785.3|13770.3|13784.1|13769.1|1
1652198800000|2022-05-10 16:06:40|13784.7|13769.7|13784.4|13769.4|13784.7|13769.7|13783.9|13768.9|0
1652198810000|2022-05-10 16:06:50|13784.1|13769.1|13789.9|13774.9|13791.5|13776.5|13782.9|13767.9|8
1652198820000|2022-05-10 16:07:00|13789.6|13774.6|13792.1|13777.1|13792.1|13777.1|13789.1|13774.1|0
1652198830000|2022-05-10 16:07:10|13792.5|13777.5|13793.9|13778.9|13794.6|13779.6|13791.1|13776.1|3
1652198840000|2022-05-10 16:07:20|13794.1|13779.1|13798.5|13783.5|13798.8|13783.8|13793.6|13778.6|2
1652198850000|2022-05-10 16:07:30|13798.3|13783.3|13793.7|13778.7|13798.8|13783.8|13793.4|13778.4|4
1652198860000|2022-05-10 16:07:40|13793.6|13778.6|13793.2|13778.2|13793.6|13778.6|13793.1|13778.1|1
1652198870000|2022-05-10 16:07:50|13793.6|13778.6|13792.2|13777.2|13793.9|13778.9|13792.2|13777.2|1
1652198880000|2022-05-10 16:08:00|13791.7|13776.7|13788.9|13773.9|13791.7|13776.7|13788.9|13773.9|7
1652198890000|2022-05-10 16:08:10|13790.6|13775.6|13791|13776|13791.1|13776.1|13790.1|13775.1|2
1652198900000|2022-05-10 16:08:20|13790.5|13775.5|13794.9|13779.9|13795.2|13780.2|13790.5|13775.5|4
1652198910000|2022-05-10 16:08:30|13794.7|13779.7|13790.9|13775.9|13794.7|13779.7|13790.5|13775.5|2
1652198920000|2022-05-10 16:08:40|||||||||1
1652198930000|2022-05-10 16:08:50|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|1
1652198940000|2022-05-10 16:09:00|13788.5|13773.5|13776.7|13761.7|13788.5|13773.5|13776.7|13761.7|2
1652198950000|2022-05-10 16:09:10|13773.2|13758.2|13773.4|13758.4|13773.4|13758.4|13773.2|13758.2|3
1652198960000|2022-05-10 16:09:20|||||||||2
1652198970000|2022-05-10 16:09:30|13774|13759|13770.5|13755.5|13774|13759|13770.5|13755.5|2
1652198980000|2022-05-10 16:09:40|||||||||2
1652198990000|2022-05-10 16:09:50|13770.1|13755.1|13771|13756|13771|13756|13769.4|13754.4|6
1652199000000|2022-05-10 16:10:00|13770.9|13755.9|13764.9|13749.9|13770.9|13755.9|13764.3|13749.3|6
1652199020000|2022-05-10 16:10:20|13764.5|13749.5|13763.3|13748.3|13764.5|13749.5|13763.3|13748.3|0
1652199030000|2022-05-10 16:10:30|13763.5|13748.5|13753|13738|13763.5|13748.5|13753|13738|1
1652199040000|2022-05-10 16:10:40|13752.8|13737.8|13752.8|13737.8|13752.8|13737.8|13752.8|13737.8|0
1652199060000|2022-05-10 16:11:00|13755.4|13740.4|13756.4|13741.4|13756.4|13741.4|13755.4|13740.4|0
1652199070000|2022-05-10 16:11:10|13756.7|13741.7|13756.7|13741.7|13757.7|13742.7|13756.7|13741.7|0
1652199080000|2022-05-10 16:11:20|13754.6|13739.6|13745.2|13730.2|13754.6|13739.6|13745.2|13730.2|3
1652199100000|2022-05-10 16:11:40|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1652199110000|2022-05-10 16:11:50|13748.3|13733.3|13750.5|13735.5|13750.5|13735.5|13748.2|13733.2|9
1652199120000|2022-05-10 16:12:00|13750.7|13735.7|13754.6|13739.6|13755.5|13740.5|13750.7|13735.7|10
1652199130000|2022-05-10 16:12:10|13756|13741|13747.4|13732.4|13756|13741|13747.4|13732.4|2
1652199140000|2022-05-10 16:12:20|13746.9|13731.9|13745.4|13730.4|13746.9|13731.9|13745.4|13730.4|0
1652199150000|2022-05-10 16:12:30|13745.9|13730.9|13742.7|13727.7|13745.9|13730.9|13742.7|13727.7|1
1652199160000|2022-05-10 16:12:40|13742.5|13727.5|13747.3|13732.3|13747.3|13732.3|13742.5|13727.5|2
1652199170000|2022-05-10 16:12:50|13747.9|13732.9|13754|13739|13754.5|13739.5|13747.9|13732.9|3
1652199180000|2022-05-10 16:13:00|13752|13737|13758.7|13743.7|13759|13744|13752|13737|3
1652199190000|2022-05-10 16:13:10|13758.5|13743.5|13758.8|13743.8|13758.8|13743.8|13758.5|13743.5|1
1652199200000|2022-05-10 16:13:20|13755.2|13740.2|13753.3|13738.3|13755.2|13740.2|13751.9|13736.9|1
1652199210000|2022-05-10 16:13:30|13752.4|13737.4|13753.8|13738.8|13753.8|13738.8|13752.4|13737.4|0
1652199220000|2022-05-10 16:13:40|13754.1|13739.1|13755.8|13740.8|13755.8|13740.8|13754.1|13739.1|0
1652199230000|2022-05-10 16:13:50|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|1
1652199240000|2022-05-10 16:14:00|13751.1|13736.1|13752.6|13737.6|13752.6|13737.6|13751.1|13736.1|1
1652199250000|2022-05-10 16:14:10|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|13753.1|13738.1|0
1652199280000|2022-05-10 16:14:40|13750.6|13735.6|13749.5|13734.5|13750.6|13735.6|13749.5|13734.5|0
1652199290000|2022-05-10 16:14:50|13745.1|13730.1|13735.2|13720.2|13745.1|13730.1|13734.6|13719.6|3
1652199300000|2022-05-10 16:15:00|13734.7|13719.7|13734.5|13719.5|13735.2|13720.2|13734.5|13719.5|1
1652199310000|2022-05-10 16:15:10|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|3
1652199320000|2022-05-10 16:15:20|13736.8|13721.8|13742.5|13727.5|13743.1|13728.1|13736.8|13721.8|3
1652199330000|2022-05-10 16:15:30|13743|13728|13743|13728|13743|13728|13742.5|13727.5|0
1652199340000|2022-05-10 16:15:40|13743.5|13728.5|13748.3|13733.3|13749.5|13734.5|13743.5|13728.5|3
1652199350000|2022-05-10 16:15:50|13748.8|13733.8|13755.5|13740.5|13755.5|13740.5|13748.8|13733.8|3
1652199360000|2022-05-10 16:16:00|13755.1|13740.1|13754.4|13739.4|13755.1|13740.1|13753.4|13738.4|0
1652199370000|2022-05-10 16:16:10|13754.1|13739.1|13753.7|13738.7|13754.1|13739.1|13753.7|13738.7|0
1652199380000|2022-05-10 16:16:20|13753.4|13738.4|13750.8|13735.8|13753.4|13738.4|13748.7|13733.7|1
1652199390000|2022-05-10 16:16:30|13751.1|13736.1|13752.3|13737.3|13752.3|13737.3|13751.1|13736.1|0
1652199400000|2022-05-10 16:16:40|13751.6|13736.6|13751.6|13736.6|13752.8|13737.8|13750.6|13735.6|1
1652199410000|2022-05-10 16:16:50|13751.9|13736.9|13751.4|13736.4|13752.8|13737.8|13751.4|13736.4|0
1652199420000|2022-05-10 16:17:00|13750.5|13735.5|13745|13730|13750.5|13735.5|13744.4|13729.4|1
1652199430000|2022-05-10 16:17:10|13746.8|13731.8|13747.3|13732.3|13747.3|13732.3|13746.8|13731.8|1
1652199440000|2022-05-10 16:17:20|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|13746.8|13731.8|0
1652199460000|2022-05-10 16:17:40|13745.7|13730.7|13743.2|13728.2|13746|13731|13743.2|13728.2|5
1652199470000|2022-05-10 16:17:50|13742.5|13727.5|13737.4|13722.4|13742.5|13727.5|13737.3|13722.3|9
1652199490000|2022-05-10 16:18:10|13737.8|13722.8|13737.9|13722.9|13737.9|13722.9|13737.8|13722.8|0
1652199510000|2022-05-10 16:18:30|13738.9|13723.9|13742.3|13727.3|13742.3|13727.3|13738.9|13723.9|6
1652199520000|2022-05-10 16:18:40|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|13742.2|13727.2|0
1652199540000|2022-05-10 16:19:00|13740.5|13725.5|13740.5|13725.5|13740.5|13725.5|13740.5|13725.5|0
1652199550000|2022-05-10 16:19:10|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|13741.7|13726.7|0
1652199560000|2022-05-10 16:19:20|13742.7|13727.7|13744.2|13729.2|13744.7|13729.7|13742.7|13727.7|0
1652199570000|2022-05-10 16:19:30|13743.5|13728.5|13741.6|13726.6|13743.5|13728.5|13741.6|13726.6|1
1652199580000|2022-05-10 16:19:40|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|0
1652199590000|2022-05-10 16:19:50|13740.9|13725.9|13739.2|13724.2|13740.9|13725.9|13739.2|13724.2|1
1652199600000|2022-05-10 16:20:00|13738.5|13723.5|13734.7|13719.7|13738.5|13723.5|13734.7|13719.7|8
1652199610000|2022-05-10 16:20:10|13738.2|13723.2|13741.2|13726.2|13742.2|13727.2|13738.2|13723.2|1
1652199620000|2022-05-10 16:20:20|13740.5|13725.5|13738.7|13723.7|13740.5|13725.5|13738.2|13723.2|1
1652199630000|2022-05-10 16:20:30|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|13739.2|13724.2|0
1652199640000|2022-05-10 16:20:40|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|13739.4|13724.4|0
1652199650000|2022-05-10 16:20:50|13739|13724|13738.4|13723.4|13739|13724|13738|13723|1
1652199660000|2022-05-10 16:21:00|13738.3|13723.3|13737.1|13722.1|13740.3|13725.3|13737.1|13722.1|3
1652199670000|2022-05-10 16:21:10|13736.3|13721.3|13736.5|13721.5|13736.5|13721.5|13736.3|13721.3|1
1652199680000|2022-05-10 16:21:20|13736.9|13721.9|13737.9|13722.9|13737.9|13722.9|13736.9|13721.9|10
1652199690000|2022-05-10 16:21:30|13738.2|13723.2|13739.4|13724.4|13739.7|13724.7|13738.2|13723.2|5
1652199700000|2022-05-10 16:21:40|13739.2|13724.2|13738.6|13723.6|13739.2|13724.2|13738.6|13723.6|4
1652199710000|2022-05-10 16:21:50|13739.1|13724.1|13738.6|13723.6|13739.4|13724.4|13738.4|13723.4|1
1652199720000|2022-05-10 16:22:00|13740.8|13725.8|13740.6|13725.6|13741.2|13726.2|13740.6|13725.6|0
1652199730000|2022-05-10 16:22:10|13740|13725|13739.6|13724.6|13740|13725|13738.6|13723.6|3
1652199750000|2022-05-10 16:22:30|13739.7|13724.7|13739.4|13724.4|13739.7|13724.7|13739.4|13724.4|3
1652199760000|2022-05-10 16:22:40|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|13739.5|13724.5|0
1652199770000|2022-05-10 16:22:50|13740.2|13725.2|13741.1|13726.1|13741.1|13726.1|13740.2|13725.2|0
1652199780000|2022-05-10 16:23:00|13742.9|13727.9|13744.2|13729.2|13744.8|13729.8|13742.9|13727.9|2
1652199790000|2022-05-10 16:23:10|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|0
1652199820000|2022-05-10 16:23:40|13743.8|13728.8|13746.7|13731.7|13746.7|13731.7|13743.8|13728.8|1
1652199830000|2022-05-10 16:23:50|13747.4|13732.4|13747.9|13732.9|13747.9|13732.9|13747.4|13732.4|0
1652199840000|2022-05-10 16:24:00|13751.3|13736.3|13754.1|13739.1|13754.1|13739.1|13751.3|13736.3|3
1652199850000|2022-05-10 16:24:10|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|0
1652199870000|2022-05-10 16:24:30|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|13754.8|13739.8|0
1652199890000|2022-05-10 16:24:50|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|0
1652199900000|2022-05-10 16:25:00|13752.8|13737.8|13752|13737|13752.8|13737.8|13752|13737|4
1652199910000|2022-05-10 16:25:10|13751.3|13736.3|13751.8|13736.8|13751.9|13736.9|13751.3|13736.3|4
1652199930000|2022-05-10 16:25:30|13751.6|13736.6|13751.6|13736.6|13751.6|13736.6|13751.6|13736.6|0
1652199940000|2022-05-10 16:25:40|13751.7|13736.7|13751.4|13736.4|13751.7|13736.7|13751.4|13736.4|1
1652199950000|2022-05-10 16:25:50|13751.5|13736.5|13751|13736|13751.5|13736.5|13751|13736|1
1652199960000|2022-05-10 16:26:00|13750.3|13735.3|13744.3|13729.3|13750.3|13735.3|13739.8|13724.8|8
1652199970000|2022-05-10 16:26:10|13743.9|13728.9|13744.6|13729.6|13744.6|13729.6|13743.9|13728.9|0
1652199980000|2022-05-10 16:26:20|13744.3|13729.3|13740.8|13725.8|13744.6|13729.6|13740.4|13725.4|0
1652199990000|2022-05-10 16:26:30|13741.1|13726.1|13740.8|13725.8|13741.1|13726.1|13740.8|13725.8|0
1652200000000|2022-05-10 16:26:40|13740.4|13725.4|13740.4|13725.4|13740.8|13725.8|13740.2|13725.2|1
1652200010000|2022-05-10 16:26:50|13740.7|13725.7|13742.6|13727.6|13743.1|13728.1|13740.7|13725.7|2
1652200020000|2022-05-10 16:27:00|13742.1|13727.1|13738.9|13723.9|13742.1|13727.1|13737.4|13722.4|7
1652200030000|2022-05-10 16:27:10|13735.8|13720.8|13735.8|13720.8|13736.4|13721.4|13734.9|13719.9|1
1652200050000|2022-05-10 16:27:30|13735.9|13720.9|13738.9|13723.9|13738.9|13723.9|13735.9|13720.9|4
1652200060000|2022-05-10 16:27:40|13739.1|13724.1|13741.6|13726.6|13741.9|13726.9|13739.1|13724.1|2
1652200070000|2022-05-10 16:27:50|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|13741.1|13726.1|0
1652200080000|2022-05-10 16:28:00|13739.7|13724.7|13736.1|13721.1|13739.7|13724.7|13736.1|13721.1|2
1652200100000|2022-05-10 16:28:20|13736.4|13721.4|13736.6|13721.6|13736.6|13721.6|13736.4|13721.4|0
1652200110000|2022-05-10 16:28:30|13736.5|13721.5|13736.7|13721.7|13736.7|13721.7|13736.5|13721.5|1
1652200130000|2022-05-10 16:28:50|||||||||1
1652200140000|2022-05-10 16:29:00|13737.7|13722.7|13740.5|13725.5|13740.5|13725.5|13737.7|13722.7|8
1652200150000|2022-05-10 16:29:10|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|0
1652200160000|2022-05-10 16:29:20|||||||||1
1652200170000|2022-05-10 16:29:30|13740.4|13725.4|13739.4|13724.4|13740.4|13725.4|13739.4|13724.4|0
1652200180000|2022-05-10 16:29:40|13739|13724|13738.9|13723.9|13739|13724|13738.9|13723.9|0
1652200190000|2022-05-10 16:29:50|13739.2|13724.2|13739.4|13724.4|13739.4|13724.4|13739.2|13724.2|0
1652200210000|2022-05-10 16:30:10|13739.9|13724.9|13746.1|13731.1|13746.1|13731.1|13739.9|13724.9|4
1652200220000|2022-05-10 16:30:20|13744.1|13729.1|13744.4|13729.4|13744.4|13729.4|13744.1|13729.1|0
1652200230000|2022-05-10 16:30:30|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1652200240000|2022-05-10 16:30:40|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|0
1652200250000|2022-05-10 16:30:50|13743.1|13728.1|13743.1|13728.1|13745.1|13730.1|13741.3|13726.3|2
1652200260000|2022-05-10 16:31:00|13742.6|13727.6|13743.1|13728.1|13745.1|13730.1|13740.4|13725.4|3
1652200270000|2022-05-10 16:31:10|13742.8|13727.8|13743.1|13728.1|13743.1|13728.1|13742.8|13727.8|1
1652200280000|2022-05-10 16:31:20|13742.6|13727.6|13742.5|13727.5|13743.1|13728.1|13742.1|13727.1|0
1652200290000|2022-05-10 16:31:30|13742.6|13727.6|13744.3|13729.3|13744.3|13729.3|13740.6|13725.6|4
1652200300000|2022-05-10 16:31:40|13743.3|13728.3|13743.3|13728.3|13743.3|13728.3|13743.3|13728.3|0
1652200320000|2022-05-10 16:32:00|13742.6|13727.6|13742.1|13727.1|13742.6|13727.6|13742.1|13727.1|5
1652200330000|2022-05-10 16:32:10|13742|13727|13742|13727|13742|13727|13742|13727|1
1652200340000|2022-05-10 16:32:20|13741.8|13726.8|13741.6|13726.6|13741.8|13726.8|13741.6|13726.6|0
1652200350000|2022-05-10 16:32:30|||||||||1
1652200360000|2022-05-10 16:32:40|13741.3|13726.3|13741.1|13726.1|13741.3|13726.3|13741.1|13726.1|0
1652200370000|2022-05-10 16:32:50|13740.8|13725.8|13736.8|13721.8|13741.1|13726.1|13736.8|13721.8|1
1652200380000|2022-05-10 16:33:00|13736.6|13721.6|13745.7|13730.7|13747.1|13732.1|13736.4|13721.4|21
1652200390000|2022-05-10 16:33:10|13745|13730|13740.8|13725.8|13745|13730|13740.8|13725.8|0
1652200410000|2022-05-10 16:33:30|13740.6|13725.6|13744.4|13729.4|13744.4|13729.4|13740.6|13725.6|1
1652200420000|2022-05-10 16:33:40|13744.2|13729.2|13742.4|13727.4|13744.2|13729.2|13741.8|13726.8|7
1652200440000|2022-05-10 16:34:00|13742.3|13727.3|13741.3|13726.3|13742.3|13727.3|13741.3|13726.3|1
1652200450000|2022-05-10 16:34:10|13740.4|13725.4|13742.3|13727.3|13742.3|13727.3|13738.1|13723.1|8
1652200460000|2022-05-10 16:34:20|13742|13727|13743.7|13728.7|13743.7|13728.7|13741.5|13726.5|0
1652200470000|2022-05-10 16:34:30|13744|13729|13745.2|13730.2|13745.2|13730.2|13740.6|13725.6|0
1652200480000|2022-05-10 16:34:40|13744.3|13729.3|13745.3|13730.3|13745.7|13730.7|13744.3|13729.3|0
1652200490000|2022-05-10 16:34:50|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|0
1652200500000|2022-05-10 16:35:00|13742.9|13727.9|13738.1|13723.1|13742.9|13727.9|13738.1|13723.1|3
1652200510000|2022-05-10 16:35:10|13738.6|13723.6|13739.6|13724.6|13739.6|13724.6|13738.6|13723.6|0
1652200520000|2022-05-10 16:35:20|13739.4|13724.4|13744.4|13729.4|13744.4|13729.4|13739.4|13724.4|3
1652200530000|2022-05-10 16:35:30|13744.6|13729.6|13750|13735|13750.5|13735.5|13744.6|13729.6|13
1652200540000|2022-05-10 16:35:40|13750.5|13735.5|13746.7|13731.7|13750.5|13735.5|13746.7|13731.7|2
1652200550000|2022-05-10 16:35:50|13746.4|13731.4|13744|13729|13746.4|13731.4|13744|13729|1
1652200560000|2022-05-10 16:36:00|13745|13730|13747.1|13732.1|13747.1|13732.1|13745|13730|1
1652200570000|2022-05-10 16:36:10|13745.7|13730.7|13744.4|13729.4|13745.7|13730.7|13744.4|13729.4|0
1652200580000|2022-05-10 16:36:20|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|13745.2|13730.2|0
1652200590000|2022-05-10 16:36:30|13744.2|13729.2|13742.3|13727.3|13744.2|13729.2|13742.3|13727.3|1
1652200600000|2022-05-10 16:36:40|13742.7|13727.7|13744.8|13729.8|13744.8|13729.8|13742.5|13727.5|0
1652200610000|2022-05-10 16:36:50|13745.2|13730.2|13758.6|13743.6|13758.6|13743.6|13745.2|13730.2|14
1652200620000|2022-05-10 16:37:00|13759|13744|13757.6|13742.6|13759.6|13744.6|13751.3|13736.3|6
1652200640000|2022-05-10 16:37:20|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|3
1652200650000|2022-05-10 16:37:30|13757.3|13742.3|13767.3|13752.3|13767.8|13752.8|13757.3|13742.3|4
1652200660000|2022-05-10 16:37:40|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|0
1652200680000|2022-05-10 16:38:00|13765.9|13750.9|13762.7|13747.7|13765.9|13750.9|13758.3|13743.3|6
1652200690000|2022-05-10 16:38:10|13762.9|13747.9|13759.1|13744.1|13762.9|13747.9|13759.1|13744.1|0
1652200700000|2022-05-10 16:38:20|13757.9|13742.9|13756.6|13741.6|13757.9|13742.9|13756|13741|4
1652200710000|2022-05-10 16:38:30|13756.3|13741.3|13756.2|13741.2|13756.3|13741.3|13754.8|13739.8|0
1652200720000|2022-05-10 16:38:40|13756.6|13741.6|13756.1|13741.1|13756.6|13741.6|13756.1|13741.1|0
1652200730000|2022-05-10 16:38:50|13755.6|13740.6|13755.9|13740.9|13755.9|13740.9|13755.1|13740.1|12
1652200740000|2022-05-10 16:39:00|13755.4|13740.4|13749.4|13734.4|13755.4|13740.4|13747.7|13732.7|3
1652200750000|2022-05-10 16:39:10|13749.9|13734.9|13745.4|13730.4|13752.1|13737.1|13745.4|13730.4|3
1652200760000|2022-05-10 16:39:20|13744.8|13729.8|13743.1|13728.1|13744.8|13729.8|13742.2|13727.2|0
1652200770000|2022-05-10 16:39:30|13743.8|13728.8|13742.7|13727.7|13743.8|13728.8|13742.6|13727.6|0
1652200780000|2022-05-10 16:39:40|13741.9|13726.9|13739.6|13724.6|13741.9|13726.9|13739.6|13724.6|1
1652200800000|2022-05-10 16:40:00|13739.7|13724.7|13738.2|13723.2|13739.7|13724.7|13738.2|13723.2|0
1652200810000|2022-05-10 16:40:10|13737.3|13722.3|13734.9|13719.9|13737.3|13722.3|13734.9|13719.9|5
1652200820000|2022-05-10 16:40:20|13735.3|13720.3|13736.7|13721.7|13736.7|13721.7|13735.3|13720.3|8
1652200830000|2022-05-10 16:40:30|13737.1|13722.1|13737.9|13722.9|13737.9|13722.9|13737.1|13722.1|0
1652200840000|2022-05-10 16:40:40|13738.1|13723.1|13737.4|13722.4|13738.1|13723.1|13737.1|13722.1|0
1652200850000|2022-05-10 16:40:50|13737.2|13722.2|13737.4|13722.4|13737.9|13722.9|13737.2|13722.2|36
1652200860000|2022-05-10 16:41:00|13737.8|13722.8|13737.9|13722.9|13737.9|13722.9|13737.6|13722.6|1
1652200870000|2022-05-10 16:41:10|13738.3|13723.3|13742.9|13727.9|13745.6|13730.6|13738.3|13723.3|1
1652200880000|2022-05-10 16:41:20|13745|13730|13750.4|13735.4|13750.4|13735.4|13745|13730|1
1652200890000|2022-05-10 16:41:30|13750.7|13735.7|13750.9|13735.9|13750.9|13735.9|13750.7|13735.7|0
1652200900000|2022-05-10 16:41:40|13748.2|13733.2|13748.7|13733.7|13748.7|13733.7|13746.4|13731.4|4
1652200910000|2022-05-10 16:41:50|13749.1|13734.1|13749.2|13734.2|13749.2|13734.2|13749.1|13734.1|0
1652200920000|2022-05-10 16:42:00|13747.7|13732.7|13748.2|13733.2|13748.2|13733.2|13747.7|13732.7|0
1652200930000|2022-05-10 16:42:10|13750|13735|13745.4|13730.4|13750.9|13735.9|13745.2|13730.2|1
1652200960000|2022-05-10 16:42:40|13744.7|13729.7|13744.6|13729.6|13744.7|13729.7|13744.6|13729.6|0
1652200970000|2022-05-10 16:42:50|13744.2|13729.2|13742.2|13727.2|13744.2|13729.2|13742.2|13727.2|1
1652200980000|2022-05-10 16:43:00|13741.9|13726.9|13741.2|13726.2|13741.9|13726.9|13741.2|13726.2|0
1652200990000|2022-05-10 16:43:10|13740.2|13725.2|13739.1|13724.1|13740.2|13725.2|13739.1|13724.1|0
1652201000000|2022-05-10 16:43:20|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|0
1652201010000|2022-05-10 16:43:30|13740.8|13725.8|13747|13732|13747|13732|13740.8|13725.8|4
1652201020000|2022-05-10 16:43:40|13747.2|13732.2|13746.5|13731.5|13747.2|13732.2|13746.5|13731.5|0
1652201040000|2022-05-10 16:44:00|13744.5|13729.5|13754|13739|13754.3|13739.3|13744.5|13729.5|4
1652201050000|2022-05-10 16:44:10|13754.5|13739.5|13754.8|13739.8|13754.8|13739.8|13754.3|13739.3|0
1652201060000|2022-05-10 16:44:20|13753.6|13738.6|13753.6|13738.6|13753.6|13738.6|13753.6|13738.6|0
1652201070000|2022-05-10 16:44:30|13753.3|13738.3|13753.6|13738.6|13753.6|13738.6|13753.3|13738.3|0
1652201080000|2022-05-10 16:44:40|13753.3|13738.3|13753.6|13738.6|13753.6|13738.6|13753.3|13738.3|0
1652201090000|2022-05-10 16:44:50|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|0
1652201100000|2022-05-10 16:45:00|13755.1|13740.1|13756.6|13741.6|13756.6|13741.6|13755.1|13740.1|0
1652201110000|2022-05-10 16:45:10|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|13756.2|13741.2|9
1652201120000|2022-05-10 16:45:20|13757.2|13742.2|13757.4|13742.4|13757.7|13742.7|13757.2|13742.2|1
1652201130000|2022-05-10 16:45:30|13757.2|13742.2|13756.1|13741.1|13757.4|13742.4|13756.1|13741.1|3
1652201140000|2022-05-10 16:45:40|13756.8|13741.8|13756.8|13741.8|13756.8|13741.8|13756.8|13741.8|0
1652201160000|2022-05-10 16:46:00|13756.5|13741.5|13756.5|13741.5|13756.5|13741.5|13756.5|13741.5|0
1652201190000|2022-05-10 16:46:30|||||||||1
1652201200000|2022-05-10 16:46:40|13755.9|13740.9|13743.8|13728.8|13755.9|13740.9|13743.8|13728.8|6
1652201220000|2022-05-10 16:47:00|13743.1|13728.1|13742.8|13727.8|13743.1|13728.1|13742.8|13727.8|0
1652201230000|2022-05-10 16:47:10|13742.3|13727.3|13741.8|13726.8|13742.3|13727.3|13741.8|13726.8|0
1652201240000|2022-05-10 16:47:20|13742.1|13727.1|13741.8|13726.8|13742.1|13727.1|13741.8|13726.8|2
1652201250000|2022-05-10 16:47:30|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|2
1652201260000|2022-05-10 16:47:40|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|5
1652201270000|2022-05-10 16:47:50|13741.6|13726.6|13740.9|13725.9|13741.6|13726.6|13740.9|13725.9|1
1652201280000|2022-05-10 16:48:00|13740.4|13725.4|13738.4|13723.4|13740.4|13725.4|13738.4|13723.4|0
1652201290000|2022-05-10 16:48:10|13741.4|13726.4|13741.9|13726.9|13741.9|13726.9|13741.4|13726.4|2
1652201300000|2022-05-10 16:48:20|13742.9|13727.9|13744.7|13729.7|13744.7|13729.7|13742.9|13727.9|1
1652201320000|2022-05-10 16:48:40|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|13744.5|13729.5|0
1652201330000|2022-05-10 16:48:50|13744.9|13729.9|13753.7|13738.7|13753.7|13738.7|13744.5|13729.5|2
1652201340000|2022-05-10 16:49:00|13753.4|13738.4|13753.8|13738.8|13755.1|13740.1|13751.6|13736.6|3
1652201350000|2022-05-10 16:49:10|13754.1|13739.1|13749.5|13734.5|13754.3|13739.3|13748.9|13733.9|3
1652201360000|2022-05-10 16:49:20|13749|13734|13748|13733|13749|13734|13748|13733|0
1652201380000|2022-05-10 16:49:40|13749|13734|13749|13734|13749|13734|13749|13734|0
1652201400000|2022-05-10 16:50:00|13745.3|13730.3|13737.1|13722.1|13745.3|13730.3|13735.5|13720.5|18
1652201410000|2022-05-10 16:50:10|13738.2|13723.2|13735.4|13720.4|13739.9|13724.9|13731.1|13716.1|14
1652201420000|2022-05-10 16:50:20|13736.5|13721.5|13731.5|13716.5|13736.5|13721.5|13725.4|13710.4|18
1652201430000|2022-05-10 16:50:30|13731.2|13716.2|13730.2|13715.2|13731.5|13716.5|13729.2|13714.2|0
1652201440000|2022-05-10 16:50:40|13730.4|13715.4|13729.4|13714.4|13730.4|13715.4|13729.4|13714.4|0
1652201450000|2022-05-10 16:50:50|13731.9|13716.9|13729.1|13714.1|13731.9|13716.9|13729.1|13714.1|1
1652201460000|2022-05-10 16:51:00|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|1
1652201480000|2022-05-10 16:51:20|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|0
1652201490000|2022-05-10 16:51:30|13729|13714|13729|13714|13729|13714|13729|13714|0
1652201500000|2022-05-10 16:51:40|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|0
1652201510000|2022-05-10 16:51:50|13729|13714|13729.2|13714.2|13729.2|13714.2|13729|13714|1
1652201520000|2022-05-10 16:52:00|13729.1|13714.1|13725.9|13710.9|13729.1|13714.1|13725.9|13710.9|7
1652201530000|2022-05-10 16:52:10|13726.8|13711.8|13730|13715|13730|13715|13726.8|13711.8|4
1652201540000|2022-05-10 16:52:20|13729.9|13714.9|13731.2|13716.2|13731.2|13716.2|13729.2|13714.2|8
1652201550000|2022-05-10 16:52:30|13736|13721|13736|13721|13740.7|13721|13736|13715.7|2
1652201560000|2022-05-10 16:52:40|13740.7|13715.7|13727.7|13712.7|13740.7|13716.1|13727.7|13712.7|1
1652201570000|2022-05-10 16:52:50|13728.4|13713.4|13729.1|13714.1|13729.1|13714.1|13728.1|13713.1|2
1652201580000|2022-05-10 16:53:00|13729.4|13714.4|13728.9|13713.9|13729.8|13714.8|13728.9|13713.9|1
1652201600000|2022-05-10 16:53:20|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|13728.1|13713.1|0
1652201620000|2022-05-10 16:53:40|13728.2|13713.2|13731|13716|13731|13716|13728.2|13713.2|2
1652201630000|2022-05-10 16:53:50|13730.4|13715.4|13728.1|13713.1|13730.4|13715.4|13728.1|13713.1|5
1652201640000|2022-05-10 16:54:00|13727.7|13712.7|13740.8|13725.8|13744.7|13729.7|13727.7|13712.7|13
1652201650000|2022-05-10 16:54:10|13741.4|13726.4|13740.3|13725.3|13741.4|13726.4|13739.6|13724.6|0
1652201660000|2022-05-10 16:54:20|13739.3|13724.3|13738.2|13723.2|13739.7|13724.7|13738.1|13723.1|5
1652201670000|2022-05-10 16:54:30|13738.4|13723.4|13739.4|13724.4|13739.5|13724.5|13737.9|13722.9|2
1652201680000|2022-05-10 16:54:40|13739.2|13724.2|13739.3|13724.3|13739.7|13724.7|13739|13724|2
1652201690000|2022-05-10 16:54:50|13739.7|13724.7|13739.9|13724.9|13739.9|13724.9|13739.6|13724.6|0
1652201700000|2022-05-10 16:55:00|13739.6|13724.6|13742|13727|13742|13727|13739.6|13724.6|1
1652201710000|2022-05-10 16:55:10|13741.8|13726.8|13741.8|13726.8|13742.2|13727.2|13741.2|13726.2|1
1652201720000|2022-05-10 16:55:20|13742.1|13727.1|13740|13725|13742.1|13727.1|13740|13725|6
1652201730000|2022-05-10 16:55:30|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|3
1652201740000|2022-05-10 16:55:40|13740.4|13725.4|13741.3|13726.3|13741.3|13726.3|13740.4|13725.4|1
1652201750000|2022-05-10 16:55:50|13741.8|13726.8|13745.4|13730.4|13745.7|13730.7|13741.8|13726.8|2
1652201780000|2022-05-10 16:56:20|||||||||1
1652201810000|2022-05-10 16:56:50|13745|13730|13745|13730|13745|13730|13745|13730|4
1652201820000|2022-05-10 16:57:00|13743.3|13728.3|13744.5|13729.5|13744.5|13729.5|13743|13728|8
1652201830000|2022-05-10 16:57:10|13745.2|13730.2|13747.5|13732.5|13748|13733|13745.2|13730.2|1
1652201840000|2022-05-10 16:57:20|13746.2|13731.2|13745.6|13730.6|13746.2|13731.2|13745.6|13730.6|0
1652201850000|2022-05-10 16:57:30|13746|13731|13746|13731|13746|13731|13746|13731|0
1652201860000|2022-05-10 16:57:40|13745.6|13730.6|13745|13730|13745.6|13730.6|13745|13730|2
1652201870000|2022-05-10 16:57:50|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|10
1652201880000|2022-05-10 16:58:00|13744.8|13729.8|13735.9|13720.9|13745|13730|13735.2|13719.9|6
1652201890000|2022-05-10 16:58:10|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|1
1652201900000|2022-05-10 16:58:20|13735.7|13720.7|13735.7|13720.7|13735.7|13720.7|13735.7|13720.7|0
1652201910000|2022-05-10 16:58:30|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|0
1652201920000|2022-05-10 16:58:40|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|0
1652201940000|2022-05-10 16:59:00|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|13735.4|13720.4|1
1652201960000|2022-05-10 16:59:20|13735.5|13720.5|13735.9|13720.9|13735.9|13720.9|13735.5|13720.5|3
1652201970000|2022-05-10 16:59:30|13735.8|13720.8|13735.8|13720.8|13735.8|13720.8|13735.8|13720.8|0
1652201990000|2022-05-10 16:59:50|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|13735.1|13720.1|0
1652202000000|2022-05-10 17:00:00|13735|13720|13736.4|13721.4|13736.4|13721.4|13735|13720|12
1652202030000|2022-05-10 17:00:30|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|3
1652202050000|2022-05-10 17:00:50|||||||||3
1652202070000|2022-05-10 17:01:10|13737|13722|13745.9|13730.9|13746.1|13731.1|13737|13722|19
1652202080000|2022-05-10 17:01:20|13746.3|13731.3|13745.1|13730.1|13747|13732|13745.1|13730.1|1
1652202090000|2022-05-10 17:01:30|13744.8|13729.8|13744.8|13729.8|13745.1|13730.1|13743.7|13728.7|1
1652202100000|2022-05-10 17:01:40|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|13744.6|13729.6|0
1652202120000|2022-05-10 17:02:00|13744.3|13729.3|13743.8|13728.8|13744.3|13729.3|13743.8|13728.8|0
1652202130000|2022-05-10 17:02:10|13744.8|13729.8|13748.3|13733.3|13749.7|13734.7|13744.8|13729.8|6
1652202140000|2022-05-10 17:02:20|13748|13733|13753.4|13738.4|13753.4|13738.4|13748|13733|3
1652202150000|2022-05-10 17:02:30|13753.7|13738.7|13753.9|13738.9|13754.4|13739.4|13753|13738|2
1652202170000|2022-05-10 17:02:50|13751.5|13736.5|13750.3|13735.3|13751.5|13736.5|13750.3|13735.3|0
1652202180000|2022-05-10 17:03:00|13748.2|13733.2|13749.4|13734.4|13749.9|13734.9|13747.9|13732.9|1
1652202190000|2022-05-10 17:03:10|13749.6|13734.6|13749.6|13734.6|13749.6|13734.6|13749.6|13734.6|1
1652202210000|2022-05-10 17:03:30|13750.1|13735.1|13750.1|13735.1|13750.1|13735.1|13750.1|13735.1|0
1652202230000|2022-05-10 17:03:50|13746.2|13731.2|13745|13730|13746.2|13731.2|13745|13730|0
1652202240000|2022-05-10 17:04:00|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|13743.6|13728.6|0
1652202250000|2022-05-10 17:04:10|13743.5|13728.5|13749.9|13734.9|13749.9|13734.9|13743.5|13728.5|2
1652202270000|2022-05-10 17:04:30|13749.2|13734.2|13752.7|13737.7|13752.7|13737.7|13749.2|13734.2|2
1652202280000|2022-05-10 17:04:40|13752.2|13737.2|13750.5|13735.5|13752.3|13737.3|13750.5|13735.5|1
1652202290000|2022-05-10 17:04:50|13750.8|13735.8|13752.3|13737.3|13752.3|13737.3|13750.8|13735.8|1
1652202300000|2022-05-10 17:05:00|13752.5|13737.5|13757.4|13742.4|13758.7|13743.7|13752.5|13737.5|7
1652202310000|2022-05-10 17:05:10|13757.1|13742.1|13758.4|13743.4|13758.4|13743.4|13757.1|13742.1|0
1652202330000|2022-05-10 17:05:30|13758.2|13743.2|13767.5|13752.5|13767.7|13752.7|13758.2|13743.2|8
1652202340000|2022-05-10 17:05:40|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|2
1652202350000|2022-05-10 17:05:50|13765.6|13750.6|13762.3|13747.3|13765.6|13750.6|13762.3|13747.3|1
1652202370000|2022-05-10 17:06:10|13762.7|13747.7|13762.7|13747.7|13763|13748|13762.7|13747.7|0
1652202380000|2022-05-10 17:06:20|13760.4|13745.4|13760.2|13745.2|13760.4|13745.4|13760.2|13745.2|0
1652202390000|2022-05-10 17:06:30|13760.1|13745.1|13760.5|13745.5|13760.5|13745.5|13759.9|13744.9|2
1652202400000|2022-05-10 17:06:40|13761.2|13746.2|13761|13746|13761.2|13746.2|13761|13746|3
1652202410000|2022-05-10 17:06:50|13760.7|13745.7|13759.7|13744.7|13760.7|13745.7|13759.7|13744.7|1
1652202420000|2022-05-10 17:07:00|13759.3|13744.3|13766.7|13751.7|13766.7|13751.7|13759.3|13744.3|6
1652202430000|2022-05-10 17:07:10|13766.9|13751.9|13768.6|13753.6|13768.6|13753.6|13763.1|13748.1|3
1652202440000|2022-05-10 17:07:20|13768.8|13753.8|13771.1|13756.1|13771.3|13756.3|13768.8|13753.8|2
1652202450000|2022-05-10 17:07:30|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|0
1652202460000|2022-05-10 17:07:40|13774.5|13759.5|13773.3|13758.3|13774.5|13759.5|13773.3|13758.3|2
1652202470000|2022-05-10 17:07:50|13773.1|13758.1|13772.6|13757.6|13773.1|13758.1|13772.6|13757.6|1
1652202480000|2022-05-10 17:08:00|13767|13752|13767|13752|13767|13752|13767|13752|0
1652202500000|2022-05-10 17:08:20|13766.7|13751.7|13766|13751|13766.7|13751.7|13766|13751|0
1652202510000|2022-05-10 17:08:30|13765.5|13750.5|13766.4|13751.4|13766.4|13751.4|13760.5|13745.5|6
1652202520000|2022-05-10 17:08:40|13767|13752|13767|13752|13767|13752|13767|13752|0
1652202530000|2022-05-10 17:08:50|13768|13753|13767.5|13752.5|13769.5|13754.5|13767.5|13752.5|1
1652202540000|2022-05-10 17:09:00|13768|13753|13768|13753|13768|13753|13768|13753|0
1652202590000|2022-05-10 17:09:50|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|0
1652202600000|2022-05-10 17:10:00|13767.7|13752.7|13764.8|13749.8|13767.7|13752.7|13764.5|13749.5|2
1652202610000|2022-05-10 17:10:10|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|2
1652202640000|2022-05-10 17:10:40|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|0
1652202650000|2022-05-10 17:10:50|13763.5|13748.5|13761.6|13746.6|13763.5|13748.5|13760.8|13745.8|1
1652202660000|2022-05-10 17:11:00|13761.3|13746.3|13762.1|13747.1|13763.1|13748.1|13758.6|13743.6|3
1652202670000|2022-05-10 17:11:10|13763.1|13748.1|13762.3|13747.3|13763.1|13748.1|13762.1|13747.1|3
1652202680000|2022-05-10 17:11:20|13761.6|13746.6|13760.7|13745.7|13761.6|13746.6|13760.3|13745.3|0
1652202690000|2022-05-10 17:11:30|13760.4|13745.4|13760.2|13745.2|13760.4|13745.4|13760.2|13745.2|0
1652202720000|2022-05-10 17:12:00|13759.9|13744.9|13759.7|13744.7|13759.9|13744.9|13759.7|13744.7|0
1652202730000|2022-05-10 17:12:10|13759.4|13744.4|13768.8|13753.8|13768.8|13753.8|13759.2|13744.2|4
1652202750000|2022-05-10 17:12:30|13770.8|13755.8|13767|13752|13770.8|13755.8|13767|13752|4
1652202760000|2022-05-10 17:12:40|13766.8|13751.8|13766.7|13751.7|13767|13752|13766.6|13751.6|3
1652202780000|2022-05-10 17:13:00|13767.7|13752.7|13770.4|13755.4|13770.4|13755.4|13767.7|13752.7|2
1652202790000|2022-05-10 17:13:10|13770.1|13755.1|13771.5|13756.5|13771.5|13756.5|13770.1|13755.1|0
1652202800000|2022-05-10 17:13:20|13772|13757|13776.8|13761.8|13776.8|13761.8|13772|13757|0
1652202810000|2022-05-10 17:13:30|13776.4|13761.4|13775|13760|13776.4|13761.4|13774.5|13759.5|0
1652202830000|2022-05-10 17:13:50|13775.8|13760.8|13772.6|13757.6|13775.8|13760.8|13772.6|13757.6|2
1652202840000|2022-05-10 17:14:00|13772.3|13757.3|13768|13753|13772.3|13757.3|13768|13753|0
1652202860000|2022-05-10 17:14:20|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|0
1652202870000|2022-05-10 17:14:30|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|0
1652202890000|2022-05-10 17:14:50|13770.2|13755.2|13773.1|13748.1|13773.1|13755.2|13770.2|13748.1|1
1652202900000|2022-05-10 17:15:00|13765.1|13750.1|13762.5|13747.5|13765.1|13750.1|13762.5|13747.5|2
1652202910000|2022-05-10 17:15:10|13763.2|13748.2|13763.3|13748.3|13763.3|13748.3|13763.2|13748.2|1
1652202930000|2022-05-10 17:15:30|13772|13747|13770.7|13755.7|13772|13755.8|13770.7|13747|2
1652202940000|2022-05-10 17:15:40|13769.9|13754.9|13771.7|13756.7|13771.7|13756.7|13769.5|13754.5|0
1652202950000|2022-05-10 17:15:50|13773.1|13758.1|13772.6|13757.6|13773.1|13758.1|13772.6|13757.6|0
1652202960000|2022-05-10 17:16:00|13772.2|13757.2|13772.7|13757.7|13772.7|13757.7|13772.2|13757.2|0
1652202970000|2022-05-10 17:16:10|13773.2|13758.2|13776.2|13761.2|13776.2|13761.2|13773.2|13758.2|0
1652202980000|2022-05-10 17:16:20|13776.9|13761.9|13777.4|13762.4|13777.4|13762.4|13776.9|13761.9|1
1652202990000|2022-05-10 17:16:30|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|3
1652203000000|2022-05-10 17:16:40|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|0
1652203010000|2022-05-10 17:16:50|13771.1|13756.1|13764.6|13749.6|13771.1|13756.1|13762.4|13747.4|11
1652203020000|2022-05-10 17:17:00|13763.9|13748.9|13767.1|13752.1|13767.4|13752.4|13763.9|13748.9|0
1652203050000|2022-05-10 17:17:30|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1652203060000|2022-05-10 17:17:40|13766.9|13751.9|13766.4|13751.4|13766.9|13751.9|13766.4|13751.4|0
1652203080000|2022-05-10 17:18:00|13766.2|13751.2|13765.9|13750.9|13766.2|13751.2|13765.9|13750.9|1
1652203090000|2022-05-10 17:18:10|13765.4|13750.4|13758.5|13743.5|13765.4|13750.4|13758.5|13743.5|4
1652203110000|2022-05-10 17:18:30|13758.3|13743.3|13758.3|13743.3|13758.3|13743.3|13758.3|13743.3|0
1652203120000|2022-05-10 17:18:40|13770|13745|13762|13747|13772.2|13752.9|13762|13745|8
1652203140000|2022-05-10 17:19:00|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|2
1652203150000|2022-05-10 17:19:10|13764.3|13749.3|13762.9|13747.9|13764.3|13749.3|13762.9|13747.9|4
1652203160000|2022-05-10 17:19:20|13762.8|13747.8|13762.8|13747.8|13762.8|13747.8|13762.8|13747.8|3
1652203170000|2022-05-10 17:19:30|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|0
1652203190000|2022-05-10 17:19:50|13762.3|13747.3|13761.6|13746.6|13762.3|13747.3|13761.6|13746.6|1
1652203200000|2022-05-10 17:20:00|13761.3|13746.3|13761|13746|13761.3|13746.3|13761|13746|0
1652203210000|2022-05-10 17:20:10|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|0
1652203230000|2022-05-10 17:20:30|13761.5|13746.5|13761.8|13746.8|13762|13747|13761.5|13746.5|0
1652203260000|2022-05-10 17:21:00|13761.7|13746.7|13758|13743|13761.7|13746.7|13758|13743|1
1652203270000|2022-05-10 17:21:10|13760.6|13745.6|13766.3|13751.3|13766.3|13751.3|13760.6|13745.6|1
1652203290000|2022-05-10 17:21:30|13766.5|13751.5|13766.3|13751.3|13766.5|13751.5|13766.3|13751.3|1
1652203300000|2022-05-10 17:21:40|13766.7|13751.7|13771.8|13756.8|13771.8|13756.8|13766.7|13751.7|33
1652203310000|2022-05-10 17:21:50|13772|13757|13770.2|13755.2|13772|13757|13769.5|13754.5|1
1652203320000|2022-05-10 17:22:00|13770.6|13755.6|13777.8|13762.8|13778.2|13763.2|13770.6|13755.6|4
1652203340000|2022-05-10 17:22:20|13779.4|13764.4|13779.8|13764.8|13779.8|13764.8|13779.4|13764.4|0
1652203360000|2022-05-10 17:22:40|13778.2|13763.2|13775.3|13760.3|13778.2|13763.2|13775.3|13760.3|0
1652203370000|2022-05-10 17:22:50|13774.9|13759.9|13771|13756|13774.9|13759.9|13771|13756|1
1652203380000|2022-05-10 17:23:00|13770.3|13755.3|13778|13763|13778|13763|13769.7|13754.7|2
1652203390000|2022-05-10 17:23:10|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|0
1652203400000|2022-05-10 17:23:20|13778.7|13763.7|13780.8|13765.8|13780.8|13765.8|13778.7|13763.7|1
1652203410000|2022-05-10 17:23:30|13781.3|13766.3|13781.4|13766.4|13781.4|13766.4|13781.3|13766.3|0
1652203420000|2022-05-10 17:23:40|13781.8|13766.8|13781.7|13766.7|13781.9|13766.9|13781.7|13766.7|0
1652203430000|2022-05-10 17:23:50|13781.4|13766.4|13775.2|13760.2|13781.4|13766.4|13775.2|13760.2|2
1652203440000|2022-05-10 17:24:00|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|0
1652203450000|2022-05-10 17:24:10|13774.8|13759.8|13774.6|13759.6|13774.8|13759.8|13774.6|13759.6|0
1652203460000|2022-05-10 17:24:20|13774.3|13759.3|13774.4|13759.4|13774.4|13759.4|13774.3|13759.3|0
1652203470000|2022-05-10 17:24:30|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|28
1652203480000|2022-05-10 17:24:40|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|1
1652203500000|2022-05-10 17:25:00|13787.7|13772.7|13789.9|13774.9|13789.9|13774.9|13787.7|13772.7|0
1652203530000|2022-05-10 17:25:30|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787|13772|10
1652203540000|2022-05-10 17:25:40|13786.3|13771.3|13786.6|13771.6|13786.6|13771.6|13782.7|13767.7|18
1652203550000|2022-05-10 17:25:50|13786.3|13771.3|13786.1|13771.1|13786.3|13771.3|13786.1|13771.1|1
1652203560000|2022-05-10 17:26:00|13787|13772|13787|13772|13787|13772|13787|13772|0
1652203570000|2022-05-10 17:26:10|13786.7|13771.7|13781.9|13766.9|13786.7|13771.7|13781.9|13766.9|2
1652203580000|2022-05-10 17:26:20|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|1
1652203590000|2022-05-10 17:26:30|13779.8|13764.8|13778.8|13763.8|13779.8|13764.8|13778.8|13763.8|1
1652203600000|2022-05-10 17:26:40|||||||||1
1652203610000|2022-05-10 17:26:50|13779.5|13764.5|13781.9|13766.9|13782.1|13767.1|13779.5|13764.5|1
1652203620000|2022-05-10 17:27:00|13781.8|13766.8|13786|13771|13786.7|13771.7|13780.1|13765.1|3
1652203630000|2022-05-10 17:27:10|13786.3|13771.3|13786|13771|13788.7|13773.7|13784.2|13769.2|2
1652203640000|2022-05-10 17:27:20|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|0
1652203670000|2022-05-10 17:27:50|13786.6|13771.6|13783.1|13768.1|13786.6|13771.6|13783.1|13768.1|3
1652203680000|2022-05-10 17:28:00|13782.8|13767.8|13782.1|13767.1|13782.8|13767.8|13782.1|13767.1|0
1652203690000|2022-05-10 17:28:10|13781.9|13766.9|13782.2|13767.2|13782.2|13767.2|13781.9|13766.9|0
1652203710000|2022-05-10 17:28:30|13781.9|13766.9|13784.1|13769.1|13784.1|13769.1|13781.9|13766.9|51
1652203720000|2022-05-10 17:28:40|13785.3|13770.3|13786.4|13771.4|13786.4|13771.4|13785.3|13770.3|2
1652203740000|2022-05-10 17:29:00|13786.1|13771.1|13786.7|13771.7|13786.7|13771.7|13786.1|13771.1|2
1652203750000|2022-05-10 17:29:10|13787|13772|13787|13772|13787|13772|13787|13772|0
1652203760000|2022-05-10 17:29:20|13785.3|13770.3|13784.3|13769.3|13785.3|13770.3|13784.3|13769.3|1
1652203770000|2022-05-10 17:29:30|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|3
1652203780000|2022-05-10 17:29:40|13782|13767|13775.9|13760.9|13782|13767|13775.9|13760.9|2
1652203790000|2022-05-10 17:29:50|13776.6|13761.6|13779.1|13764.1|13779.1|13764.1|13776.6|13761.6|2
1652203800000|2022-05-10 17:30:00|13778.9|13763.9|13779.3|13764.3|13779.3|13764.3|13777.6|13762.6|2
1652203810000|2022-05-10 17:30:10|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|3
1652203820000|2022-05-10 17:30:20|13779.6|13764.6|13779|13764|13780.5|13765.5|13778.5|13763.5|3
1652203830000|2022-05-10 17:30:30|13780|13765|13781.3|13766.3|13781.3|13766.3|13780|13765|0
1652203840000|2022-05-10 17:30:40|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|0
1652203890000|2022-05-10 17:31:30|13781.4|13766.4|13775.4|13760.4|13781.4|13766.4|13775|13760|9
1652203900000|2022-05-10 17:31:40|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|0
1652203920000|2022-05-10 17:32:00|13781|13766|13780.9|13765.9|13781.3|13766.3|13780.9|13765.9|1
1652203930000|2022-05-10 17:32:10|13781.3|13766.3|13780.6|13765.6|13781.3|13766.3|13779.9|13764.9|2
1652203940000|2022-05-10 17:32:20|13780.9|13765.9|13780.9|13765.9|13781.3|13766.3|13780.9|13765.9|0
1652203980000|2022-05-10 17:33:00|13779.2|13764.2|13773|13758|13779.2|13764.2|13773|13758|1
1652203990000|2022-05-10 17:33:10|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|0
1652204010000|2022-05-10 17:33:30|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|0
1652204020000|2022-05-10 17:33:40|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|0
1652204030000|2022-05-10 17:33:50|13767.1|13752.1|13764.9|13749.9|13767.1|13752.1|13764.9|13749.9|1
1652204040000|2022-05-10 17:34:00|13764.6|13749.6|13766.5|13751.5|13766.5|13751.5|13764.6|13749.6|1
1652204050000|2022-05-10 17:34:10|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|0
1652204060000|2022-05-10 17:34:20|13767.4|13752.4|13774.5|13759.5|13774.5|13759.5|13767.4|13752.4|2
1652204080000|2022-05-10 17:34:40|13774.7|13759.7|13775|13760|13775|13760|13774.3|13759.3|5
1652204090000|2022-05-10 17:34:50|13774.1|13759.1|13774.1|13759.1|13775.3|13760.3|13774.1|13759.1|6
1652204100000|2022-05-10 17:35:00|13775|13760|13775.3|13760.3|13775.3|13760.3|13775|13760|0
1652204110000|2022-05-10 17:35:10|13775.7|13760.7|13775.8|13760.8|13776|13761|13775.1|13760.1|0
1652204120000|2022-05-10 17:35:20|13775.3|13760.3|13775.8|13760.8|13775.8|13760.8|13775.3|13760.3|0
1652204130000|2022-05-10 17:35:30|13776.1|13761.1|13781.5|13766.5|13781.9|13766.9|13776.1|13761.1|1
1652204140000|2022-05-10 17:35:40|13782.2|13767.2|13782.9|13767.9|13782.9|13767.9|13781.9|13766.9|0
1652204150000|2022-05-10 17:35:50|13784.9|13769.9|13785.3|13770.3|13785.3|13770.3|13784.9|13769.9|4
1652204160000|2022-05-10 17:36:00|13785.1|13770.1|13787.1|13772.1|13787.1|13772.1|13784.1|13769.1|0
1652204170000|2022-05-10 17:36:10|13787.8|13772.8|13786|13771|13787.8|13772.8|13785.5|13770.5|2
1652204180000|2022-05-10 17:36:20|13787.3|13772.3|13786.8|13771.8|13787.3|13772.3|13786.3|13771.3|0
1652204210000|2022-05-10 17:36:50|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|5
1652204250000|2022-05-10 17:37:30|13786.8|13771.8|13783.6|13768.6|13786.8|13771.8|13783.6|13768.6|1
1652204260000|2022-05-10 17:37:40|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|0
1652204270000|2022-05-10 17:37:50|13782.6|13767.6|13783.1|13768.1|13783.1|13768.1|13782.6|13767.6|2
1652204280000|2022-05-10 17:38:00|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|1
1652204320000|2022-05-10 17:38:40|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|0
1652204330000|2022-05-10 17:38:50|13783.3|13768.3|13785.2|13770.2|13785.2|13770.2|13783.3|13768.3|2
1652204340000|2022-05-10 17:39:00|13785.4|13770.4|13784.9|13769.9|13785.4|13770.4|13783.3|13768.3|0
1652204360000|2022-05-10 17:39:20|13784.7|13769.7|13783.6|13768.6|13784.7|13769.7|13783.6|13768.6|1
1652204370000|2022-05-10 17:39:30|13783.7|13768.7|13783.2|13768.2|13783.7|13768.7|13783.2|13768.2|0
1652204390000|2022-05-10 17:39:50|13782.9|13767.9|13788.6|13773.6|13788.6|13773.6|13782.9|13767.9|5
1652204400000|2022-05-10 17:40:00|13791.4|13776.4|13792.2|13777.2|13792.7|13777.7|13791.4|13776.4|0
1652204410000|2022-05-10 17:40:10|13792.5|13777.5|13791.7|13776.7|13792.7|13777.7|13791.7|13776.7|0
1652204420000|2022-05-10 17:40:20|13792.2|13777.2|13792.7|13777.7|13792.7|13777.7|13792.2|13777.2|0
1652204440000|2022-05-10 17:40:40|13792.4|13777.4|13797.6|13782.6|13797.6|13782.6|13792.2|13777.2|1
1652204450000|2022-05-10 17:40:50|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|1
1652204460000|2022-05-10 17:41:00|13795.4|13780.4|13795.2|13780.2|13795.4|13780.4|13794.9|13779.9|0
1652204470000|2022-05-10 17:41:10|13794.9|13779.9|13795.2|13780.2|13795.5|13780.5|13794.8|13779.8|1
1652204480000|2022-05-10 17:41:20|13794.8|13779.8|13794.5|13779.5|13795.2|13780.2|13794.5|13779.5|1
1652204490000|2022-05-10 17:41:30|13796.1|13781.1|13796.3|13781.3|13796.3|13781.3|13795.5|13780.5|1
1652204500000|2022-05-10 17:41:40|13795.6|13780.6|13795.2|13780.2|13795.6|13780.6|13795.2|13780.2|1
1652204510000|2022-05-10 17:41:50|13794.9|13779.9|13796.5|13781.5|13796.5|13781.5|13794.9|13779.9|8
1652204530000|2022-05-10 17:42:10|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|0
1652204540000|2022-05-10 17:42:20|13795.4|13780.4|13795.1|13780.1|13795.4|13780.4|13795.1|13780.1|0
1652204550000|2022-05-10 17:42:30|13795.3|13780.3|13795.8|13780.8|13795.8|13780.8|13795.3|13780.3|1
1652204560000|2022-05-10 17:42:40|13796.2|13781.2|13797.2|13782.2|13797.2|13782.2|13795.8|13780.8|0
1652204570000|2022-05-10 17:42:50|13796.8|13781.8|13796.7|13781.7|13796.8|13781.8|13796.7|13781.7|0
1652204580000|2022-05-10 17:43:00|13797.9|13782.9|13803.3|13788.3|13803.3|13788.3|13797.9|13782.9|1
1652204590000|2022-05-10 17:43:10|13803.7|13788.7|13804.1|13789.1|13805.6|13790.6|13803.7|13788.7|9
1652204610000|2022-05-10 17:43:30|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1652204630000|2022-05-10 17:43:50|13796.8|13781.8|13797.5|13782.5|13797.5|13782.5|13795.8|13780.8|3
1652204650000|2022-05-10 17:44:10|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|1
1652204670000|2022-05-10 17:44:30|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|0
1652204700000|2022-05-10 17:45:00|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|0
1652204710000|2022-05-10 17:45:10|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|0
1652204720000|2022-05-10 17:45:20|13794.4|13779.4|13790.7|13775.7|13794.4|13779.4|13790.7|13775.7|2
1652204740000|2022-05-10 17:45:40|13791.2|13776.2|13792.4|13777.4|13792.6|13777.6|13791.2|13776.2|3
1652204750000|2022-05-10 17:45:50|13792.1|13777.1|13791.2|13776.2|13792.1|13777.1|13790.5|13775.5|0
1652204760000|2022-05-10 17:46:00|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|0
1652204780000|2022-05-10 17:46:20|13791|13776|13791.4|13776.4|13791.4|13776.4|13791|13776|1
1652204790000|2022-05-10 17:46:30|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|0
1652204810000|2022-05-10 17:46:50|13790.2|13775.2|13789.1|13774.1|13790.2|13775.2|13789.1|13774.1|1
1652204820000|2022-05-10 17:47:00|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|2
1652204830000|2022-05-10 17:47:10|13787.7|13772.7|13789.4|13774.4|13789.4|13774.4|13787.7|13772.7|0
1652204860000|2022-05-10 17:47:40|13790.2|13775.2|13789.9|13774.9|13790.2|13775.2|13789.9|13774.9|2
1652204870000|2022-05-10 17:47:50|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1652204910000|2022-05-10 17:48:30|||||||||1
1652204920000|2022-05-10 17:48:40|||||||||2
1652204930000|2022-05-10 17:48:50|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|1
1652204940000|2022-05-10 17:49:00|13787.7|13772.7|13786.8|13771.8|13787.7|13772.7|13786.8|13771.8|7
1652204950000|2022-05-10 17:49:10|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|2
1652204960000|2022-05-10 17:49:20|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|0
1652204970000|2022-05-10 17:49:30|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|0
1652204990000|2022-05-10 17:49:50|13784.8|13769.8|13779.3|13764.3|13784.8|13769.8|13779.3|13758.6|4
1652205020000|2022-05-10 17:50:20|||||||||9
1652205050000|2022-05-10 17:50:50|13780.2|13765.2|13779.3|13764.3|13780.2|13765.2|13779.3|13764.3|5
1652205060000|2022-05-10 17:51:00|13779.5|13764.5|13781.2|13766.2|13781.2|13766.2|13777|13762|1
1652205070000|2022-05-10 17:51:10|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|4
1652205080000|2022-05-10 17:51:20|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|2
1652205100000|2022-05-10 17:51:40|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|0
1652205110000|2022-05-10 17:51:50|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|3
1652205120000|2022-05-10 17:52:00|13781.9|13766.9|13783.9|13768.9|13783.9|13768.9|13781.9|13766.9|1
1652205140000|2022-05-10 17:52:20|13783.7|13768.7|13783.6|13768.6|13783.7|13768.7|13783.6|13768.6|2
1652205160000|2022-05-10 17:52:40|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|6
1652205170000|2022-05-10 17:52:50|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|1
1652205180000|2022-05-10 17:53:00|13782|13767|13778.1|13763.1|13782|13767|13778.1|13763.1|1
1652205190000|2022-05-10 17:53:10|13778|13763|13778|13763|13778|13763|13778|13763|0
1652205210000|2022-05-10 17:53:30|13777.5|13762.5|13770.2|13755.2|13777.5|13762.5|13770.2|13755.2|4
1652205230000|2022-05-10 17:53:50|13769.8|13754.8|13773|13748|13773|13754.8|13769.3|13748|1
1652205240000|2022-05-10 17:54:00|13769.1|13754.1|13765.6|13750.6|13769.4|13754.4|13765.6|13750.6|0
1652205250000|2022-05-10 17:54:10|13765.2|13750.2|13760.6|13745.6|13765.2|13750.2|13760.6|13745.6|10
1652205290000|2022-05-10 17:54:50|13760.3|13745.3|13756.8|13741.8|13760.3|13745.3|13756.8|13741.8|1
1652205300000|2022-05-10 17:55:00|13756.3|13741.3|13757.4|13742.4|13763.2|13748.2|13756.3|13741.3|26
1652205310000|2022-05-10 17:55:10|13756.9|13741.9|13757.2|13742.2|13757.2|13742.2|13756.9|13741.9|2
1652205340000|2022-05-10 17:55:40|13757.5|13742.5|13757.7|13742.7|13757.7|13742.7|13757.5|13742.5|2
1652205350000|2022-05-10 17:55:50|13758.3|13743.3|13752.2|13737.2|13758.3|13743.3|13752.2|13737.2|5
1652205360000|2022-05-10 17:56:00|13752.1|13737.1|13756.6|13741.6|13758.1|13743.1|13752.1|13737.1|5
1652205370000|2022-05-10 17:56:10|13756.2|13741.2|13755.1|13740.1|13756.2|13741.2|13755.1|13740.1|9
1652205380000|2022-05-10 17:56:20|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|14
1652205390000|2022-05-10 17:56:30|13755.3|13740.3|13755.4|13740.4|13755.4|13740.4|13755.3|13740.3|0
1652205400000|2022-05-10 17:56:40|13755.1|13740.1|13754.9|13739.9|13755.1|13740.1|13754.9|13739.9|1
1652205410000|2022-05-10 17:56:50|13755|13740|13756.2|13741.2|13757.2|13742.2|13752.4|13737.4|6
1652205420000|2022-05-10 17:57:00|13755.6|13740.6|13756.6|13741.6|13756.6|13741.6|13755.6|13740.6|0
1652205430000|2022-05-10 17:57:10|13756.7|13741.7|13756.7|13741.7|13756.7|13741.7|13756.7|13741.7|0
1652205440000|2022-05-10 17:57:20|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|5
1652205460000|2022-05-10 17:57:40|||||||||1
1652205500000|2022-05-10 17:58:20|13757|13742|13757.9|13742.9|13757.9|13742.9|13757|13742|3
1652205510000|2022-05-10 17:58:30|13757|13742|13755.4|13740.4|13757|13742|13755.4|13740.4|3
1652205520000|2022-05-10 17:58:40|13754.7|13739.7|13754.4|13739.4|13754.7|13739.7|13754.4|13739.4|2
1652205540000|2022-05-10 17:59:00|13752.9|13737.9|13755.3|13740.3|13755.3|13740.3|13752.9|13737.9|2
1652205550000|2022-05-10 17:59:10|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|0
1652205570000|2022-05-10 17:59:30|13755.3|13740.3|13755.3|13740.3|13755.3|13740.3|13755.3|13740.3|0
1652205580000|2022-05-10 17:59:40|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|13755.6|13740.6|1
1652205590000|2022-05-10 17:59:50|13756.2|13741.2|13757.7|13742.7|13758.1|13743.1|13756.2|13741.2|3
1652205600000|2022-05-10 18:00:00|13757.6|13742.6|13759.6|13744.6|13760.9|13745.9|13757.6|13742.6|6
1652205610000|2022-05-10 18:00:10|13759.7|13744.7|13752.2|13737.2|13759.7|13744.7|13752.2|13737.2|7
1652205620000|2022-05-10 18:00:20|13752.1|13737.1|13756|13741|13756.6|13741.6|13751.5|13736.5|26
1652205630000|2022-05-10 18:00:30|13756.8|13741.8|13754.6|13739.6|13756.8|13741.8|13754.2|13739.2|0
1652205650000|2022-05-10 18:00:50|13754.7|13739.7|13754|13739|13754.7|13739.7|13753.5|13738.5|0
1652205660000|2022-05-10 18:01:00|13754.8|13739.8|13754.5|13739.5|13754.8|13739.8|13754.5|13739.5|0
1652205670000|2022-05-10 18:01:10|13755|13740|13754|13739|13755|13740|13753.3|13738.3|5
1652205680000|2022-05-10 18:01:20|13753.7|13738.7|13753.5|13738.5|13754|13739|13751.8|13736.8|3
1652205700000|2022-05-10 18:01:40|13752.2|13737.2|13752.7|13737.7|13753.8|13738.8|13752.2|13737.2|5
1652205710000|2022-05-10 18:01:50|13752.4|13737.4|13744.9|13729.9|13752.4|13737.4|13744.9|13729.9|10
1652205720000|2022-05-10 18:02:00|13744.7|13729.7|13746.5|13731.5|13746.5|13731.5|13744.5|13729.5|0
1652205730000|2022-05-10 18:02:10|13746.7|13731.7|13743.2|13728.2|13746.7|13731.7|13743.2|13728.2|9
1652205740000|2022-05-10 18:02:20|13743.3|13728.3|13743|13728|13743.3|13728.3|13743|13728|3
1652205760000|2022-05-10 18:02:40|13742.2|13727.2|13739.1|13724.1|13742.2|13727.2|13739.1|13724.1|7
1652205770000|2022-05-10 18:02:50|13739.2|13724.2|13732.9|13717.9|13739.2|13724.2|13732.9|13717.9|10
1652205780000|2022-05-10 18:03:00|||||||||1
1652205790000|2022-05-10 18:03:10|13731.9|13716.9|13731.9|13716.9|13731.9|13716.9|13731.9|13716.9|4
1652205800000|2022-05-10 18:03:20|13729.6|13714.6|13729.1|13714.1|13729.6|13714.6|13728.1|13713.1|2
1652205810000|2022-05-10 18:03:30|13729.9|13714.9|13725.9|13710.9|13729.9|13714.9|13725.9|13710.9|5
1652205820000|2022-05-10 18:03:40|13726|13711|13726|13711|13726|13711|13726|13711|0
1652205830000|2022-05-10 18:03:50|13725.5|13710.5|13724.4|13709.4|13725.5|13710.5|13724.4|13709.4|5
1652205840000|2022-05-10 18:04:00|13724.9|13709.9|13725|13710|13725|13710|13724.9|13709.9|3
1652205850000|2022-05-10 18:04:10|13727|13712|13729.2|13714.2|13729.2|13714.2|13725.6|13710.6|15
1652205860000|2022-05-10 18:04:20|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|4
1652205870000|2022-05-10 18:04:30|13729|13714|13729|13714|13729|13714|13729|13714|2
1652205880000|2022-05-10 18:04:40|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|13728.7|13713.7|0
1652205890000|2022-05-10 18:04:50|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|1
1652205900000|2022-05-10 18:05:00|13726.8|13711.8|13727.1|13712.1|13727.1|13712.1|13725.7|13710.7|3
1652205910000|2022-05-10 18:05:10|13725.2|13710.2|13724.5|13709.5|13725.2|13710.2|13724.5|13709.5|1
1652205920000|2022-05-10 18:05:20|13724.8|13709.8|13723.9|13708.9|13724.8|13709.8|13723.9|13708.9|4
1652205930000|2022-05-10 18:05:30|13720.4|13705.4|13713.8|13698.8|13720.4|13705.4|13713.8|13698.8|31
1652205940000|2022-05-10 18:05:40|13714.4|13699.4|13714.8|13699.8|13714.9|13699.9|13714.1|13699.1|6
1652205950000|2022-05-10 18:05:50|13714.4|13699.4|13712.9|13697.9|13714.4|13699.4|13712.9|13697.9|1
1652205960000|2022-05-10 18:06:00|13712.6|13697.6|13714.4|13699.4|13714.4|13699.4|13712.4|13697.4|0
1652205970000|2022-05-10 18:06:10|13714.1|13699.1|13714.6|13699.6|13714.6|13699.6|13713.9|13698.9|0
1652205980000|2022-05-10 18:06:20|||||||||2
1652206000000|2022-05-10 18:06:40|||||||||1
1652206010000|2022-05-10 18:06:50|13714.7|13699.7|13712.9|13697.9|13714.7|13699.7|13712.9|13697.9|3
1652206020000|2022-05-10 18:07:00|13712.4|13697.4|13712.2|13697.2|13713|13698|13712.2|13697.2|2
1652206030000|2022-05-10 18:07:10|13712|13697|13710|13695|13712|13697|13710|13695|5
1652206040000|2022-05-10 18:07:20|13709.6|13694.6|13717.2|13702.2|13718.5|13703.5|13709.5|13694.5|2
1652206050000|2022-05-10 18:07:30|13717.1|13702.1|13716.3|13701.3|13717.1|13702.1|13716|13701|5
1652206060000|2022-05-10 18:07:40|13717|13702|13717.5|13702.5|13717.5|13702.5|13717|13702|10
1652206070000|2022-05-10 18:07:50|13718|13703|13719|13704|13719.2|13704.2|13718|13703|2
1652206080000|2022-05-10 18:08:00|13719.1|13704.1|13719.4|13704.4|13719.4|13704.4|13719|13704|3
1652206090000|2022-05-10 18:08:10|13720.4|13705.4|13728.9|13713.9|13728.9|13713.9|13720.4|13705.4|6
1652206110000|2022-05-10 18:08:30|13728.7|13713.7|13730.8|13715.8|13731.3|13716.3|13728.7|13713.7|1
1652206120000|2022-05-10 18:08:40|13730.4|13715.4|13730.8|13715.8|13730.8|13715.8|13730.4|13715.4|3
1652206130000|2022-05-10 18:08:50|13731.2|13716.2|13732.2|13717.2|13732.2|13717.2|13730.1|13715.1|8
1652206140000|2022-05-10 18:09:00|13731.9|13716.9|13732.1|13717.1|13732.3|13717.3|13731.9|13716.9|0
1652206170000|2022-05-10 18:09:30|13732|13717|13738.4|13723.4|13738.9|13723.9|13731.6|13716.6|13
1652206180000|2022-05-10 18:09:40|13745.5|13720.5|13745.6|13720.6|13745.6|13720.6|13745|13720|3
1652206190000|2022-05-10 18:09:50|13745.3|13720.3|13739.9|13724.9|13745.6|13724.9|13739.9|13720.3|1
1652206200000|2022-05-10 18:10:00|13739.5|13724.5|13743.9|13728.9|13743.9|13728.9|13739.1|13724.1|5
1652206210000|2022-05-10 18:10:10|13747|13732|13745.4|13730.4|13747.8|13732.8|13745.2|13730.2|7
1652206220000|2022-05-10 18:10:20|13745.5|13730.5|13745.6|13730.6|13745.8|13730.8|13745.5|13730.5|0
1652206230000|2022-05-10 18:10:30|13745.8|13730.8|13746.3|13731.3|13746.3|13731.3|13745.8|13730.8|0
1652206240000|2022-05-10 18:10:40|13745.9|13730.9|13746.4|13731.4|13746.6|13731.6|13745.9|13730.9|6
1652206250000|2022-05-10 18:10:50|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|13746.1|13731.1|1
1652206260000|2022-05-10 18:11:00|13745.6|13730.6|13744.5|13729.5|13745.8|13730.8|13742.5|13727.5|3
1652206270000|2022-05-10 18:11:10|13747.7|13732.7|13748.3|13733.3|13748.3|13733.3|13747.7|13732.7|6
1652206280000|2022-05-10 18:11:20|13748.1|13733.1|13740.7|13725.7|13748.1|13733.1|13739.7|13724.7|7
1652206290000|2022-05-10 18:11:30|13740.5|13725.5|13741.7|13726.7|13743.7|13728.7|13740.5|13725.5|6
1652206300000|2022-05-10 18:11:40|13742|13727|13743.7|13728.7|13743.7|13728.7|13742|13727|3
1652206310000|2022-05-10 18:11:50|13744.5|13729.5|13738.7|13723.7|13744.5|13729.5|13738.7|13723.7|6
1652206320000|2022-05-10 18:12:00|13738.3|13723.3|13744.1|13729.1|13744.1|13729.1|13738.3|13723.3|2
1652206330000|2022-05-10 18:12:10|13745|13730|13735.7|13720.7|13745|13730|13734.8|13719.8|18
1652206340000|2022-05-10 18:12:20|13733.9|13718.9|13732|13717|13736|13718.9|13732|13710.9|0
1652206350000|2022-05-10 18:12:30|13732.2|13717.2|13733.9|13718.9|13733.9|13718.9|13732.2|13717.2|3
1652206360000|2022-05-10 18:12:40|13734.5|13719.5|13733.4|13718.4|13736.5|13721.5|13733.4|13718.4|4
1652206370000|2022-05-10 18:12:50|13732.5|13717.5|13729.6|13714.6|13732.5|13717.5|13728.5|13713.5|0
1652206380000|2022-05-10 18:13:00|13730|13715|13726.5|13711.5|13730|13715|13723|13708|7
1652206390000|2022-05-10 18:13:10|13724.5|13709.5|13728.2|13713.2|13728.7|13713.7|13722.5|13707.5|16
1652206400000|2022-05-10 18:13:20|13728.3|13713.3|13738.1|13723.1|13738.5|13723.5|13728.3|13713.3|31
1652206410000|2022-05-10 18:13:30|13737.8|13722.8|13735.6|13720.6|13737.8|13722.8|13735.6|13720.6|18
1652206420000|2022-05-10 18:13:40|13734.7|13719.7|13740.8|13725.8|13742.8|13727.8|13734.7|13719.7|14
1652206430000|2022-05-10 18:13:50|13740|13725|13735.2|13720.2|13740|13725|13735.2|13720.2|27
1652206440000|2022-05-10 18:14:00|13735.3|13720.3|13724.6|13709.6|13735.3|13720.3|13723.9|13708.9|64
1652206450000|2022-05-10 18:14:10|13726.5|13711.5|13727.3|13712.3|13733.3|13718.3|13726.5|13711.5|72
1652206460000|2022-05-10 18:14:20|13727.5|13712.5|13727.8|13712.8|13736.5|13721.5|13727.5|13712.5|89
1652206470000|2022-05-10 18:14:30|13727.9|13712.9|13725.2|13710.2|13734.7|13719.7|13725.2|13710.2|86
1652206480000|2022-05-10 18:14:40|13725.7|13710.7|13732.6|13717.6|13733.4|13718.4|13724.1|13709.1|135
1652206490000|2022-05-10 18:14:50|13732.4|13717.4|13746.7|13731.7|13746.7|13731.7|13732.2|13717.2|122
1652206500000|2022-05-10 18:15:00|13746.8|13731.8|13737.1|13722.1|13746.8|13731.8|13737.1|13722.1|30
1652206510000|2022-05-10 18:15:10|13736.6|13721.6|13739.2|13724.2|13739.6|13724.6|13736.4|13721.4|3
1652206520000|2022-05-10 18:15:20|13736.2|13721.2|13735.5|13720.5|13736.2|13721.2|13735.5|13720.5|1
1652206530000|2022-05-10 18:15:30|13742|13727|13742.4|13727.4|13743.5|13728.5|13742|13727|14
1652206540000|2022-05-10 18:15:40|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|13742.9|13727.9|0
1652206550000|2022-05-10 18:15:50|13742|13727|13747.4|13732.4|13747.4|13732.4|13742|13727|2
1652206560000|2022-05-10 18:16:00|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|0
1652206570000|2022-05-10 18:16:10|13748.2|13733.2|13757|13742|13757|13742|13748.2|13733.2|5
1652206580000|2022-05-10 18:16:20|13757.3|13742.3|13760.5|13745.5|13764.2|13749.2|13757.3|13742.3|9
1652206590000|2022-05-10 18:16:30|13760.3|13745.3|13757.4|13742.4|13760.3|13745.3|13757.4|13742.4|0
1652206600000|2022-05-10 18:16:40|13757.7|13742.7|13760.5|13745.5|13760.5|13745.5|13757.7|13742.7|2
1652206610000|2022-05-10 18:16:50|13760.2|13745.2|13760.7|13745.7|13760.7|13745.7|13760.2|13745.2|0
1652206620000|2022-05-10 18:17:00|13761|13746|13761|13746|13761|13746|13761|13746|0
1652206630000|2022-05-10 18:17:10|13759.5|13744.5|13760.7|13745.7|13760.9|13745.9|13758.6|13743.6|3
1652206640000|2022-05-10 18:17:20|13761.2|13746.2|13764.1|13749.1|13764.3|13749.3|13761.2|13746.2|2
1652206650000|2022-05-10 18:17:30|13764.5|13749.5|13766.9|13751.9|13766.9|13751.9|13764.5|13749.5|2
1652206660000|2022-05-10 18:17:40|13768|13753|13767.8|13752.8|13768|13753|13767.8|13752.8|0
1652206670000|2022-05-10 18:17:50|13768|13753|13767.3|13752.3|13768|13753|13767.3|13752.3|2
1652206680000|2022-05-10 18:18:00|13766.6|13751.6|13765.8|13750.8|13766.6|13751.6|13765.8|13750.8|1
1652206690000|2022-05-10 18:18:10|13765.5|13750.5|13765.1|13750.1|13765.5|13750.5|13764.4|13749.4|2
1652206700000|2022-05-10 18:18:20|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|13764.8|13749.8|0
1652206710000|2022-05-10 18:18:30|13765.1|13750.1|13765.1|13750.1|13765.3|13750.3|13765.1|13750.1|0
1652206720000|2022-05-10 18:18:40|13763.7|13748.7|13765.1|13750.1|13765.1|13750.1|13763.1|13748.1|2
1652206730000|2022-05-10 18:18:50|13764|13749|13763.6|13748.6|13764|13749|13763.6|13748.6|1
1652206740000|2022-05-10 18:19:00|13763.3|13748.3|13758.3|13743.3|13763.3|13748.3|13758.3|13743.3|14
1652206750000|2022-05-10 18:19:10|13760.8|13745.8|13760.8|13745.8|13760.8|13745.8|13760.8|13745.8|3
1652206760000|2022-05-10 18:19:20|13759|13744|13758.3|13743.3|13759|13744|13758.3|13743.3|0
1652206770000|2022-05-10 18:19:30|13759|13744|13763.1|13748.1|13763.1|13748.1|13759|13744|2
1652206780000|2022-05-10 18:19:40|13763.3|13748.3|13765.3|13750.3|13765.3|13750.3|13763.3|13748.3|3
1652206790000|2022-05-10 18:19:50|13767.2|13752.2|13766|13751|13768.1|13753.1|13766|13751|2
1652230800000|2022-05-11 01:00:00|13723.5|13708.5|13730.9|13705.9|13730.9|13709.8|13723.5|13705.9|2
1652230810000|2022-05-11 01:00:10|13731.9|13706.9|13732.3|13707.3|13732.3|13711.6|13726.6|13706.9|8
1652230820000|2022-05-11 01:00:20|13731.9|13706.9|13726.6|13711.6|13731.9|13711.6|13726.6|13706.9|0
1652230830000|2022-05-11 01:00:30|13732.3|13707.3|13731.9|13706.9|13732.3|13707.3|13731.9|13706.9|1
1652230840000|2022-05-11 01:00:40|13732.3|13707.3|13732.3|13707.3|13732.3|13707.3|13732.3|13707.3|1
1652230850000|2022-05-11 01:00:50|13733.3|13708.3|13725.6|13710.6|13733.3|13713.3|13725.6|13706.9|18
1652230860000|2022-05-11 01:01:00|13726|13711|13729.4|13714.4|13729.8|13714.8|13726|13711|3
1652230870000|2022-05-11 01:01:10|13729.8|13714.8|13732.2|13717.2|13732.2|13717.2|13729.4|13714.4|2
1652230880000|2022-05-11 01:01:20|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|13732.9|13717.9|1
1652230890000|2022-05-11 01:01:30|13732.5|13717.5|13727|13712|13733.9|13718.9|13727|13712|20
1652230900000|2022-05-11 01:01:40|13726.7|13711.7|13727|13712|13727|13712|13725.7|13710.7|1
1652230920000|2022-05-11 01:02:00|13726.7|13711.7|13731.5|13716.5|13731.5|13716.5|13726.7|13711.7|0
1652230930000|2022-05-11 01:02:10|13731.7|13716.7|13732.1|13717.1|13732.1|13717.1|13731.7|13716.7|2
1652230940000|2022-05-11 01:02:20|13731.2|13716.2|13725.6|13710.6|13731.2|13716.2|13725.6|13710.6|2
1652230950000|2022-05-11 01:02:30|13727.7|13712.7|13727.7|13712.7|13727.7|13712.7|13727.7|13712.7|0
1652230980000|2022-05-11 01:03:00|13728|13713|13727.5|13712.5|13728|13713|13727.5|13712.5|2
1652230990000|2022-05-11 01:03:10|13722.3|13707.3|13734.5|13697|13734.5|13707.3|13722.3|13697|4
1652231000000|2022-05-11 01:03:20|13735|13697.5|13735.7|13698.2|13735.7|13698.2|13735|13697.5|1
1652231010000|2022-05-11 01:03:30|13736|13698.5|13735.3|13697.8|13736|13698.5|13735.3|13697.8|0
1652231030000|2022-05-11 01:03:50|13734.5|13697|13719.1|13681.6|13734.5|13702.6|13707.3|13681.6|7
1652231040000|2022-05-11 01:04:00|13713.2|13688.2|13715.8|13678.3|13716.1|13688.3|13710.1|13678.1|8
1652231050000|2022-05-11 01:04:10|13715.9|13678.4|13711.9|13686.9|13716.3|13686.9|13711.4|13678.4|3
1652231060000|2022-05-11 01:04:20|13713.1|13688.1|13713.1|13688.1|13713.1|13688.1|13713.1|13688.1|0
1652231070000|2022-05-11 01:04:30|13713.4|13688.4|13713.4|13688.4|13713.4|13688.4|13713.4|13688.4|0
1652231110000|2022-05-11 01:05:10|13713.3|13688.3|13713.3|13688.3|13713.3|13688.3|13713.3|13688.3|0
1652231120000|2022-05-11 01:05:20|||||||||2
1652231130000|2022-05-11 01:05:30|13715.6|13700.6|13715.6|13700.6|13715.6|13700.6|13715.6|13700.6|4
1652231140000|2022-05-11 01:05:40|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|13715.5|13700.5|19
1652231160000|2022-05-11 01:06:00|13715.6|13700.6|13716.9|13701.9|13716.9|13701.9|13715.5|13700.5|1
1652231170000|2022-05-11 01:06:10|13717.9|13702.9|13719.9|13704.9|13719.9|13704.9|13717.9|13702.9|0
1652231180000|2022-05-11 01:06:20|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|13718.6|13703.6|5
1652231190000|2022-05-11 01:06:30|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|13721.1|13706.1|0
1652231200000|2022-05-11 01:06:40|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|0
1652231210000|2022-05-11 01:06:50|13723.3|13708.3|13725.7|13710.7|13725.7|13710.7|13723.3|13708.3|5
1652231220000|2022-05-11 01:07:00|13726|13711|13727.7|13712.7|13727.7|13712.7|13726|13711|1
1652231230000|2022-05-11 01:07:10|13728|13713|13728|13713|13728|13713|13728|13713|0
1652231240000|2022-05-11 01:07:20|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|13728.5|13713.5|0
1652231250000|2022-05-11 01:07:30|||||||||1
1652231260000|2022-05-11 01:07:40|13728|13713|13728|13713|13728.3|13713.3|13728|13713|0
1652231270000|2022-05-11 01:07:50|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|0
1652231280000|2022-05-11 01:08:00|13728|13713|13726.9|13711.9|13728.3|13713.3|13726.4|13711.4|5
1652231290000|2022-05-11 01:08:10|13728|13713|13728|13713|13728|13713|13728|13713|0
1652231300000|2022-05-11 01:08:20|13726.9|13711.9|13726.6|13711.6|13726.9|13711.9|13726.4|13711.4|0
1652231310000|2022-05-11 01:08:30|13727.3|13712.3|13727.7|13712.7|13728|13713|13724.2|13709.2|2
1652231320000|2022-05-11 01:08:40|13726.6|13711.6|13726.3|13711.3|13727|13712|13724.5|13709.5|4
1652231330000|2022-05-11 01:08:50|13725.6|13710.6|13725.9|13710.9|13725.9|13710.9|13721.9|13706.9|0
1652231340000|2022-05-11 01:09:00|13726.3|13711.3|13726.6|13711.6|13726.6|13711.6|13726.3|13711.3|0
1652231350000|2022-05-11 01:09:10|13727|13712|13726.6|13711.6|13727|13712|13726.6|13711.6|2
1652231360000|2022-05-11 01:09:20|||||||||1
1652231370000|2022-05-11 01:09:30|13723.9|13708.9|13726.6|13711.6|13726.9|13711.9|13723.9|13708.9|2
1652231380000|2022-05-11 01:09:40|13726.9|13711.9|13726.6|13711.6|13726.9|13711.9|13725.9|13710.9|2
1652231400000|2022-05-11 01:10:00|13726.4|13711.4|13725.9|13710.9|13726.6|13711.6|13725.9|13710.9|3
1652231410000|2022-05-11 01:10:10|13725.2|13710.2|13721.7|13706.7|13725.2|13710.2|13718.6|13703.6|0
1652231420000|2022-05-11 01:10:20|13723.1|13708.1|13723.3|13708.3|13723.3|13708.3|13718.3|13703.3|3
1652231430000|2022-05-11 01:10:30|13723.1|13708.1|13718.6|13703.6|13723.1|13708.1|13718.6|13703.6|2
1652231440000|2022-05-11 01:10:40|13718|13703|13716.2|13701.2|13718|13703|13716.2|13701.2|1
1652231450000|2022-05-11 01:10:50|13717.8|13702.8|13715.2|13700.2|13717.8|13702.8|13715.2|13700.2|0
1652231460000|2022-05-11 01:11:00|||||||||1
1652231470000|2022-05-11 01:11:10|13717.8|13702.8|13715|13700|13718.3|13703.3|13715|13700|0
1652231480000|2022-05-11 01:11:20|13718.3|13703.3|13719.1|13681.6|13719.1|13703.3|13714.7|13681.2|1
1652231560000|2022-05-11 01:12:40|13719.2|13681.7|13719.2|13681.7|13719.2|13681.7|13719.2|13681.7|0
1652231590000|2022-05-11 01:13:10|13713.6|13688.6|13713.6|13688.6|13713.6|13688.6|13713.6|13688.6|0
1652231600000|2022-05-11 01:13:20|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|13704.8|13689.8|0
1652231610000|2022-05-11 01:13:30|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|13703.1|13688.1|0
1652231620000|2022-05-11 01:13:40|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|1
1652231640000|2022-05-11 01:14:00|13695.2|13680.2|13692.3|13677.3|13695.2|13680.2|13692.3|13677.3|5
1652231650000|2022-05-11 01:14:10|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652231660000|2022-05-11 01:14:20|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|13691.9|13676.9|0
1652231680000|2022-05-11 01:14:40|13691.8|13676.8|13692|13677|13692|13677|13691.8|13676.8|3
1652231690000|2022-05-11 01:14:50|13691.7|13676.7|13692.2|13677.2|13692.2|13677.2|13691.7|13676.7|3
1652231700000|2022-05-11 01:15:00|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|13692.1|13677.1|0
1652231720000|2022-05-11 01:15:20|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|0
1652231740000|2022-05-11 01:15:40|||||||||1
1652231830000|2022-05-11 01:17:10|||||||||1
1652231840000|2022-05-11 01:17:20|13690.5|13675.5|13690|13675|13690.5|13675.5|13689|13674|2
1652231850000|2022-05-11 01:17:30|13689.7|13674.7|13690|13675|13690|13675|13689.7|13674.7|4
1652231860000|2022-05-11 01:17:40|13689.7|13674.7|13689|13674|13689.7|13674.7|13689|13674|2
1652231910000|2022-05-11 01:18:30|13688.9|13673.9|13690.3|13675.3|13690.3|13675.3|13688.9|13673.9|6
1652231930000|2022-05-11 01:18:50|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|1
1652231980000|2022-05-11 01:19:40|||||||||1
1652231990000|2022-05-11 01:19:50|13689.3|13674.3|13688.6|13673.6|13689.3|13674.3|13688.6|13673.6|2
1652232000000|2022-05-11 01:20:00|||||||||5
1652232020000|2022-05-11 01:20:20|||||||||1
1652232060000|2022-05-11 01:21:00|13688.5|13673.5|13688.9|13673.9|13688.9|13673.9|13688.5|13673.5|1
1652232090000|2022-05-11 01:21:30|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652232120000|2022-05-11 01:22:00|13688.5|13673.5|13689.5|13674.5|13689.5|13674.5|13688.5|13673.5|2
1652232130000|2022-05-11 01:22:10|||||||||1
1652232160000|2022-05-11 01:22:40|||||||||1
1652232170000|2022-05-11 01:22:50|13687.5|13672.5|13689.3|13674.3|13689.3|13674.3|13687.5|13672.5|2
1652232180000|2022-05-11 01:23:00|13699.9|13674.9|13694.3|13679.3|13701.9|13681.1|13694.3|13674.9|5
1652232190000|2022-05-11 01:23:10|13694.4|13679.4|13694|13679|13698.2|13683.2|13694|13679|9
1652232200000|2022-05-11 01:23:20|13697.8|13682.8|13700.5|13685.5|13701|13686|13694|13679|2
1652232210000|2022-05-11 01:23:30|13703.3|13688.3|13702.7|13687.7|13704.3|13689.3|13702|13687|2
1652232220000|2022-05-11 01:23:40|13703.8|13688.8|13714.5|13689.5|13714.5|13692.8|13703.8|13688.8|1
1652232240000|2022-05-11 01:24:00|13714.9|13689.9|13710.9|13695.9|13714.9|13695.9|13710.9|13689.9|0
1652232250000|2022-05-11 01:24:10|13711.9|13696.9|13712.9|13697.9|13712.9|13697.9|13711.9|13696.9|0
1652232260000|2022-05-11 01:24:20|13713.4|13698.4|13716|13701|13716|13701|13713.4|13698.4|6
1652232270000|2022-05-11 01:24:30|13716.3|13701.3|13727.9|13702.9|13727.9|13702.9|13716.3|13701.3|1
1652232280000|2022-05-11 01:24:40|13728.6|13703.6|13724.7|13709.7|13728.9|13709.7|13724.6|13703.6|0
1652232290000|2022-05-11 01:24:50|13734.2|13709.2|13734.2|13709.2|13734.2|13709.2|13734.2|13709.2|0
1652232300000|2022-05-11 01:25:00|13730.2|13715.2|13731.2|13716.2|13731.2|13716.2|13730.2|13715.2|0
1652232310000|2022-05-11 01:25:10|13732.3|13717.3|13733.3|13718.3|13733.3|13718.3|13732.3|13717.3|1
1652232320000|2022-05-11 01:25:20|13733.6|13718.6|13733.2|13718.2|13737.8|13718.6|13726.3|13711.3|4
1652232330000|2022-05-11 01:25:30|13733.3|13718.3|13737.5|13712.5|13738|13718.7|13733.3|13712.5|3
1652232340000|2022-05-11 01:25:40|13737.8|13712.8|13733.2|13718.2|13737.8|13718.2|13733.2|13712.8|0
1652232380000|2022-05-11 01:26:20|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|0
1652232390000|2022-05-11 01:26:30|13730|13715|13725.5|13710.5|13730|13715|13725.5|13710.5|1
1652232400000|2022-05-11 01:26:40|13727.2|13712.2|13730.8|13715.8|13735|13715.8|13722.8|13707.8|1
1652232410000|2022-05-11 01:26:50|13730.9|13715.9|13734.9|13709.9|13734.9|13716.1|13730.8|13709.9|5
1652232420000|2022-05-11 01:27:00|13727.5|13712.5|13734.7|13709.7|13734.7|13712.5|13724.2|13706.6|3
1652232430000|2022-05-11 01:27:10|13721|13706|13715.5|13700.5|13727.2|13712.2|13715|13700|7
1652232440000|2022-05-11 01:27:20|13715.9|13700.9|13716.3|13701.3|13716.3|13701.3|13715.6|13700.6|1
1652232450000|2022-05-11 01:27:30|13716|13701|13714.6|13699.6|13716|13701|13714.6|13699.6|0
1652232460000|2022-05-11 01:27:40|13715.4|13690.4|13715.4|13690.4|13715.4|13690.4|13715.1|13690.1|0
1652232470000|2022-05-11 01:27:50|13715.2|13690.2|13707.7|13692.7|13721.5|13692.7|13707.7|13683.3|1
1652232480000|2022-05-11 01:28:00|||||||||1
1652232490000|2022-05-11 01:28:10|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|0
1652232510000|2022-05-11 01:28:30|13716.7|13679.2|13709.9|13684.9|13716.7|13684.9|13709.6|13679.2|0
1652232520000|2022-05-11 01:28:40|13708.9|13683.9|13708.8|13683.8|13708.9|13683.9|13708.8|13683.8|0
1652232550000|2022-05-11 01:29:10|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|0
1652232560000|2022-05-11 01:29:20|13707.2|13682.2|13700.2|13685.2|13707.2|13686.2|13700.2|13682.2|0
1652232570000|2022-05-11 01:29:30|13699.5|13684.5|13699.4|13684.4|13699.5|13684.5|13699.4|13684.4|0
1652232580000|2022-05-11 01:29:40|13696.7|13681.7|13696.9|13681.9|13698|13683|13696.7|13681.7|3
1652232590000|2022-05-11 01:29:50|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|0
1652232600000|2022-05-11 01:30:00|13695.9|13680.9|13695.9|13680.9|13699.1|13684.1|13695.5|13680.5|1
1652232610000|2022-05-11 01:30:10|13700.1|13685.1|13695.9|13680.9|13700.1|13685.1|13695.9|13680.9|0
1652232620000|2022-05-11 01:30:20|13696|13681|13695.9|13680.9|13696|13681|13695.9|13680.9|1
1652232630000|2022-05-11 01:30:30|13701.4|13686.4|13695.9|13680.9|13701.4|13686.4|13695.9|13680.9|1
1652232640000|2022-05-11 01:30:40|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|0
1652232660000|2022-05-11 01:31:00|13695.5|13680.5|13699.5|13684.5|13702|13687|13695.5|13680.5|2
1652232670000|2022-05-11 01:31:10|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|0
1652232690000|2022-05-11 01:31:30|13696.6|13681.6|13696.6|13681.6|13696.6|13681.6|13696.6|13681.6|0
1652232700000|2022-05-11 01:31:40|13695.9|13680.9|13697.1|13682.1|13703.1|13688.1|13695.9|13680.9|3
1652232710000|2022-05-11 01:31:50|13701.9|13686.9|13703|13688|13703|13688|13697.1|13682.1|0
1652232720000|2022-05-11 01:32:00|13705.5|13690.5|13698.7|13683.7|13705.5|13690.5|13698.4|13679.2|3
1652232730000|2022-05-11 01:32:10|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|1
1652232740000|2022-05-11 01:32:20|13698.7|13683.7|13705|13680|13706.7|13691.7|13698.7|13680|3
1652232750000|2022-05-11 01:32:30|13704.7|13679.7|13704.4|13679.4|13706.8|13691.8|13704.4|13679.4|0
1652232760000|2022-05-11 01:32:40|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|1
1652232780000|2022-05-11 01:33:00|13704.6|13679.6|13710.3|13695.3|13710.3|13695.3|13704.6|13679.6|5
1652232790000|2022-05-11 01:33:10|13710.8|13685.8|13712.2|13674.7|13713|13685.8|13710.8|13674.7|0
1652232810000|2022-05-11 01:33:30|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|13712.3|13674.8|0
1652232820000|2022-05-11 01:33:40|13705.6|13680.6|13705.2|13680.2|13712.2|13680.6|13704.9|13674.7|1
1652232840000|2022-05-11 01:34:00|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|0
1652232850000|2022-05-11 01:34:10|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|13704.7|13679.7|0
1652232860000|2022-05-11 01:34:20|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|1
1652232870000|2022-05-11 01:34:30|13707.1|13692.1|13713|13675.5|13713|13692.1|13705.2|13675.5|3
1652232880000|2022-05-11 01:34:40|13712.7|13675.2|13712.3|13674.8|13712.7|13675.2|13712.3|13674.8|0
1652232890000|2022-05-11 01:34:50|13711.6|13696.6|13712.8|13697.8|13712.8|13697.8|13711.6|13696.6|2
1652232900000|2022-05-11 01:35:00|13713.3|13698.3|13713.1|13675.6|13715.3|13698.9|13712|13675.6|4
1652232910000|2022-05-11 01:35:10|13709.1|13694.1|13708|13683|13714.3|13697.4|13705.9|13675.6|4
1652232920000|2022-05-11 01:35:20|13709.5|13684.5|13710.2|13695.2|13710.2|13695.2|13709.5|13684.5|1
1652232930000|2022-05-11 01:35:30|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|13711.2|13696.2|0
1652232940000|2022-05-11 01:35:40|13712.7|13697.7|13722|13707|13730.1|13707|13712.7|13692.3|1
1652232950000|2022-05-11 01:35:50|13722.4|13707.4|13724.4|13709.4|13724.4|13709.4|13722|13707|0
1652232960000|2022-05-11 01:36:00|13725.5|13710.5|13725.9|13710.9|13725.9|13710.9|13725.5|13710.5|0
1652232970000|2022-05-11 01:36:10|13728|13713|13732.1|13717.1|13732.1|13717.1|13728|13713|1
1652232990000|2022-05-11 01:36:30|13732.3|13717.3|13733.3|13718.3|13733.3|13718.3|13732.1|13717.1|2
1652233000000|2022-05-11 01:36:40|13734|13719|13729.1|13714.1|13734.1|13719.1|13729.1|13714.1|2
1652233010000|2022-05-11 01:36:50|13728.1|13713.1|13726.9|13711.9|13728.1|13713.1|13726.5|13711.5|1
1652233020000|2022-05-11 01:37:00|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|0
1652233050000|2022-05-11 01:37:30|13726.5|13711.5|13724.9|13709.9|13727.6|13712.6|13724.9|13709.9|2
1652233060000|2022-05-11 01:37:40|13725.2|13710.2|13726|13711|13726|13711|13725.2|13710.2|0
1652233090000|2022-05-11 01:38:10|13726.4|13711.4|13726|13711|13726.4|13711.4|13726|13711|2
1652233110000|2022-05-11 01:38:30|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13722.8|13707.8|0
1652233120000|2022-05-11 01:38:40|13726.2|13711.2|13725.9|13710.9|13726.2|13711.2|13725.9|13710.9|2
1652233150000|2022-05-11 01:39:10|13726.4|13711.4|13725.9|13710.9|13726.4|13711.4|13725.9|13710.9|1
1652233160000|2022-05-11 01:39:20|13726.2|13711.2|13725.8|13710.8|13726.5|13711.5|13725.8|13710.8|3
1652233170000|2022-05-11 01:39:30|13725.5|13710.5|13725.5|13710.5|13725.8|13710.8|13725.5|13710.5|2
1652233180000|2022-05-11 01:39:40|13720|13705|13719.3|13704.3|13725.8|13710.8|13719.3|13704.3|3
1652233200000|2022-05-11 01:40:00|13723.1|13708.1|13721.4|13706.4|13735|13715.3|13721.4|13706.4|10
1652233210000|2022-05-11 01:40:10|13719.3|13704.3|13715.8|13700.8|13719.3|13704.3|13715.8|13700.8|1
1652233220000|2022-05-11 01:40:20|13715.1|13700.1|13714.1|13699.1|13715.1|13700.1|13714.1|13699.1|1
1652233230000|2022-05-11 01:40:30|13713.8|13698.8|13710.2|13695.2|13715.6|13700.6|13710.2|13695.2|1
1652233240000|2022-05-11 01:40:40|13709.3|13694.3|13709.2|13694.2|13709.3|13694.3|13709.2|13694.2|1
1652233250000|2022-05-11 01:40:50|13709|13694|13709.4|13694.4|13709.4|13694.4|13709|13694|1
1652233260000|2022-05-11 01:41:00|13708.3|13693.3|13703.8|13688.8|13708.3|13693.3|13703.8|13688.8|1
1652233270000|2022-05-11 01:41:10|13708.1|13683.1|13699.3|13684.3|13708.1|13684.3|13699.3|13680.3|0
1652233280000|2022-05-11 01:41:20|13698.8|13683.8|13697.5|13682.5|13698.8|13683.8|13697.5|13682.5|3
1652233290000|2022-05-11 01:41:30|13697|13682|13704.2|13679.2|13704.2|13683.5|13696.5|13679.2|4
1652233300000|2022-05-11 01:41:40|13705.6|13690.6|13703.9|13678.9|13705.6|13690.6|13703.9|13678.9|0
1652233310000|2022-05-11 01:41:50|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|1
1652233320000|2022-05-11 01:42:00|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|0
1652233330000|2022-05-11 01:42:10|13706|13691|13710.2|13695.2|13710.2|13695.2|13698.2|13683.2|2
1652233340000|2022-05-11 01:42:20|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|0
1652233350000|2022-05-11 01:42:30|13711.2|13696.2|13714.3|13699.3|13714.3|13699.3|13711.2|13696.2|1
1652233360000|2022-05-11 01:42:40|13713.2|13698.2|13712.1|13697.1|13714.8|13699.8|13711.4|13696.4|0
1652233370000|2022-05-11 01:42:50|13715|13700|13715.5|13700.5|13715.5|13700.5|13712.1|13697.1|0
1652233380000|2022-05-11 01:43:00|13712.1|13697.1|13712.5|13697.5|13718.2|13703.2|13712.1|13697.1|2
1652233390000|2022-05-11 01:43:10|13719|13704|13713.2|13698.2|13719.7|13704.7|13712.5|13697.5|2
1652233400000|2022-05-11 01:43:20|13718.1|13703.1|13713.4|13698.4|13718.1|13703.1|13713.4|13698.4|0
1652233410000|2022-05-11 01:43:30|13713.7|13698.7|13715.5|13690.5|13719.6|13704.6|13713.3|13690.5|0
1652233420000|2022-05-11 01:43:40|13715.7|13690.7|13715.7|13690.7|13715.7|13690.7|13715.7|13690.7|1
1652233430000|2022-05-11 01:43:50|13718.8|13693.8|13724.2|13709.2|13724.2|13709.2|13718.8|13693.8|2
1652233440000|2022-05-11 01:44:00|13724.5|13709.5|13725.2|13710.2|13725.6|13710.6|13724.5|13709.5|0
1652233450000|2022-05-11 01:44:10|13726.9|13711.9|13725.1|13700.1|13727.4|13712.4|13724.1|13699.1|4
1652233460000|2022-05-11 01:44:20|13724.7|13699.7|13724.2|13699.2|13724.7|13699.7|13724.2|13699.2|3
1652233470000|2022-05-11 01:44:30|13724|13699|13725.2|13700.2|13725.2|13700.2|13724|13699|3
1652233480000|2022-05-11 01:44:40|13724.9|13699.9|13726.1|13701.1|13726.1|13701.1|13724.9|13699.9|2
1652233490000|2022-05-11 01:44:50|13725.6|13700.6|13725.1|13700.1|13725.6|13700.6|13725.1|13700.1|1
1652233500000|2022-05-11 01:45:00|13722|13707|13721.5|13696.5|13728.1|13707|13721.5|13689.7|1
1652233510000|2022-05-11 01:45:10|13721.3|13706.3|13728.7|13691.2|13731.6|13710.4|13721.3|13690.6|0
1652233520000|2022-05-11 01:45:20|13725.4|13710.4|13727.8|13712.8|13732.5|13712.8|13721.7|13690.6|4
1652233530000|2022-05-11 01:45:30|13728.4|13713.4|13726.1|13701.1|13733.6|13715.1|13725.8|13696.1|1
1652233540000|2022-05-11 01:45:40|13725.8|13700.8|13725.8|13700.8|13726.1|13701.1|13725.6|13700.6|4
1652233550000|2022-05-11 01:45:50|13726.1|13701.1|13730.9|13705.9|13735.7|13712|13725.8|13695.9|2
1652233560000|2022-05-11 01:46:00|13731.9|13706.9|13730.1|13715.1|13731.9|13715.1|13727.6|13706.9|0
1652233570000|2022-05-11 01:46:10|13730.2|13715.2|13735.6|13720.6|13735.6|13720.6|13730.2|13715.2|3
1652233580000|2022-05-11 01:46:20|13736.6|13721.6|13734|13719|13736.6|13721.6|13734|13719|0
1652233590000|2022-05-11 01:46:30|13736.4|13721.4|13737.9|13722.9|13737.9|13722.9|13733.2|13718.2|6
1652233600000|2022-05-11 01:46:40|13738.4|13723.4|13739.4|13724.4|13739.4|13724.4|13738.4|13723.4|1
1652233610000|2022-05-11 01:46:50|13736.9|13721.9|13733.3|13718.3|13739.4|13724.4|13733.3|13718.3|4
1652233620000|2022-05-11 01:47:00|13733.5|13718.5|13731.3|13716.3|13737.3|13722.3|13730.6|13715.6|3
1652233630000|2022-05-11 01:47:10|13737.3|13722.3|13729.1|13714.1|13737.3|13722.3|13729.1|13714.1|4
1652233650000|2022-05-11 01:47:30|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|13728.3|13713.3|0
1652233680000|2022-05-11 01:48:00|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|13728.2|13713.2|0
1652233690000|2022-05-11 01:48:10|13731.1|13716.1|13724.7|13709.7|13731.6|13716.6|13724.7|13709.7|4
1652233700000|2022-05-11 01:48:20|13725.8|13710.8|13726.5|13711.5|13726.5|13711.5|13725.8|13710.8|0
1652233710000|2022-05-11 01:48:30|13726.4|13711.4|13740.2|13715.2|13740.2|13717.4|13726.4|13711.4|1
1652233720000|2022-05-11 01:48:40|13734.2|13719.2|13731.4|13716.4|13734.2|13719.2|13731.4|13716.4|0
1652233730000|2022-05-11 01:48:50|13730.5|13715.5|13726.5|13711.5|13730.5|13715.5|13726.5|13711.5|0
1652233740000|2022-05-11 01:49:00|||||||||1
1652233750000|2022-05-11 01:49:10|13724.8|13709.8|13722.5|13697.5|13724.8|13709.8|13722.5|13697.5|0
1652233760000|2022-05-11 01:49:20|13722.8|13697.8|13717.4|13692.4|13722.8|13699.9|13714.4|13692.4|4
1652233770000|2022-05-11 01:49:30|13716.6|13691.6|13719.2|13681.7|13719.2|13691.6|13716.6|13680.7|0
1652233780000|2022-05-11 01:49:40|13719|13681.5|13724.3|13709.3|13724.3|13709.3|13711.7|13681.5|4
1652233790000|2022-05-11 01:49:50|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|13721.7|13706.7|0
1652233800000|2022-05-11 01:50:00|13720.6|13705.6|13721.9|13706.9|13723.7|13708.7|13719.4|13704.4|0
1652233810000|2022-05-11 01:50:10|13720|13705|13721.1|13706.1|13726.9|13711.9|13719.5|13701.4|1
1652233820000|2022-05-11 01:50:20|13726.4|13701.4|13726.4|13701.4|13726.4|13701.4|13726.4|13701.4|0
1652233830000|2022-05-11 01:50:30|13727.5|13702.5|13724.3|13709.3|13731.9|13716.6|13724.3|13702.5|4
1652233840000|2022-05-11 01:50:40|13729.6|13704.6|13729.6|13704.6|13731.2|13715.1|13724.3|13704.6|2
1652233850000|2022-05-11 01:50:50|13724.3|13709.3|13731|13706|13737.6|13709.3|13724.3|13700.1|2
1652233860000|2022-05-11 01:51:00|13729.9|13704.9|13730.3|13705.3|13730.3|13705.3|13729.9|13704.9|1
1652233870000|2022-05-11 01:51:10|13733.4|13718.4|13729.9|13704.9|13733.4|13718.4|13729.9|13704.9|1
1652233880000|2022-05-11 01:51:20|13728.4|13713.4|13729.9|13704.9|13730.4|13713.9|13728.4|13704.9|1
1652233890000|2022-05-11 01:51:30|13731.4|13716.4|13730.9|13705.9|13738.2|13718.5|13730.9|13700.4|2
1652233900000|2022-05-11 01:51:40|13730.6|13705.6|13735.9|13720.9|13735.9|13720.9|13730.6|13705.6|7
1652233910000|2022-05-11 01:51:50|13739.3|13701.8|13739.8|13702.3|13742.1|13709.5|13733.4|13701.8|4
1652233920000|2022-05-11 01:52:00|13739.4|13701.9|13732.8|13707.8|13739.4|13707.8|13732.5|13701.9|2
1652233930000|2022-05-11 01:52:10|13739.7|13702.2|13739.7|13702.2|13739.7|13707.8|13732.8|13702.2|5
1652233940000|2022-05-11 01:52:20|13732.5|13707.5|13732.3|13717.3|13732.5|13717.3|13732.3|13707.5|0
1652233950000|2022-05-11 01:52:30|13732|13707|13730.8|13715.8|13732.8|13717.8|13730.8|13707|0
1652233960000|2022-05-11 01:52:40|13732.9|13717.9|13734.6|13719.6|13734.6|13719.6|13731.8|13706.8|1
1652233970000|2022-05-11 01:52:50|13732.6|13717.6|13732.3|13707.3|13732.6|13717.6|13732.1|13707.1|2
1652233980000|2022-05-11 01:53:00|13735.5|13720.5|13739.9|13724.9|13739.9|13724.9|13732.3|13707.3|6
1652233990000|2022-05-11 01:53:10|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|13740.2|13725.2|0
1652234010000|2022-05-11 01:53:30|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|1
1652234020000|2022-05-11 01:53:40|13739.9|13724.9|13739.6|13724.6|13739.9|13724.9|13739.6|13724.6|0
1652234030000|2022-05-11 01:53:50|13741.3|13726.3|13741.3|13726.3|13741.3|13726.3|13739.1|13724.1|3
1652234040000|2022-05-11 01:54:00|13738.6|13723.6|13740|13725|13741.5|13726.5|13738.6|13723.6|2
1652234050000|2022-05-11 01:54:10|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|0
1652234060000|2022-05-11 01:54:20|13736.7|13721.7|13734.5|13719.5|13736.7|13721.7|13734.5|13719.5|0
1652234080000|2022-05-11 01:54:40|13737.6|13712.6|13732.9|13717.9|13738.3|13717.9|13732.9|13712.6|0
1652234100000|2022-05-11 01:55:00|13732.8|13717.8|13732.3|13707.3|13734.2|13717.8|13730.6|13707.3|0
1652234110000|2022-05-11 01:55:10|13731.4|13706.4|13730|13705|13731.4|13706.4|13730|13705|0
1652234120000|2022-05-11 01:55:20|13723.9|13708.9|13729.2|13704.2|13731.2|13710.9|13723.9|13704.2|0
1652234140000|2022-05-11 01:55:40|13726|13711|13725.7|13710.7|13731.4|13711|13725.7|13706.4|1
1652234150000|2022-05-11 01:55:50|13723.5|13708.5|13725.3|13710.3|13725.3|13710.3|13722.8|13707.8|1
1652234160000|2022-05-11 01:56:00|13722.8|13707.8|13722.5|13707.5|13725|13710|13722.5|13707.5|2
1652234170000|2022-05-11 01:56:10|13726|13711|13722.5|13707.5|13726|13711|13722.5|13707.5|3
1652234180000|2022-05-11 01:56:20|13725.9|13710.9|13728|13713|13728|13713|13722.5|13707.5|1
1652234190000|2022-05-11 01:56:30|13730.2|13715.2|13733.3|13718.3|13733.3|13718.3|13730.2|13715.2|1
1652234200000|2022-05-11 01:56:40|13735.1|13720.1|13732.8|13717.8|13735.1|13720.1|13732.8|13717.8|0
1652234210000|2022-05-11 01:56:50|13733.9|13718.9|13733.9|13718.9|13733.9|13718.9|13733.9|13718.9|0
1652234220000|2022-05-11 01:57:00|13734.2|13719.2|13735.9|13720.9|13735.9|13720.9|13732.1|13717.1|1
1652234230000|2022-05-11 01:57:10|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13732.4|13717.4|4
1652234240000|2022-05-11 01:57:20|13732.4|13717.4|13729.8|13714.8|13735.9|13720.9|13729.8|13709.5|6
1652234250000|2022-05-11 01:57:30|13729.1|13714.1|13729.8|13714.8|13729.8|13714.8|13729.1|13714.1|1
1652234260000|2022-05-11 01:57:40|13728.3|13713.3|13727|13712|13729.8|13714.8|13727|13712|1
1652234270000|2022-05-11 01:57:50|13729.8|13714.8|13725|13710|13729.8|13714.8|13725|13710|3
1652234280000|2022-05-11 01:58:00|13725.9|13710.9|13729.8|13714.8|13730.8|13714.8|13725.9|13704.8|3
1652234290000|2022-05-11 01:58:10|13727|13712|13721.5|13706.5|13735|13714.3|13720.2|13697.5|2
1652234300000|2022-05-11 01:58:20|13722.1|13707.1|13722.4|13707.4|13722.4|13707.4|13722.1|13707.1|0
1652234310000|2022-05-11 01:58:30|13722.6|13707.6|13728.2|13713.2|13731|13713.2|13722.6|13706|1
1652234320000|2022-05-11 01:58:40|13728.7|13713.7|13729.2|13714.2|13729.2|13714.2|13728.7|13713.7|2
1652234330000|2022-05-11 01:58:50|13729.4|13714.4|13728|13713|13729.4|13714.4|13724.7|13709.7|5
1652234340000|2022-05-11 01:59:00|13729|13714|13729.2|13714.2|13729.2|13714.2|13724.2|13709.2|2
1652234350000|2022-05-11 01:59:10|13729|13714|13732.1|13707.1|13732.1|13714|13729|13706.9|2
1652234380000|2022-05-11 01:59:40|13727.4|13712.4|13727.9|13712.9|13727.9|13712.9|13727.4|13712.4|1
1652234390000|2022-05-11 01:59:50|13723.1|13708.1|13725|13710|13730.7|13713.1|13723.1|13705.3|2
1652234410000|2022-05-11 02:00:10|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|0
1652234430000|2022-05-11 02:00:30|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|13724.1|13709.1|0
1652234440000|2022-05-11 02:00:40|13723.4|13708.4|13726.7|13701.7|13726.7|13708.4|13723.4|13701.7|0
1652234450000|2022-05-11 02:00:50|13721|13706|13721|13706|13721|13706|13721|13706|0
1652234460000|2022-05-11 02:01:00|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|0
1652234470000|2022-05-11 02:01:10|13720.3|13705.3|13721.9|13696.9|13722.6|13705.3|13720.3|13696.9|0
1652234480000|2022-05-11 02:01:20|13715.4|13700.4|13715.7|13700.7|13715.7|13700.7|13715.4|13700.4|0
1652234490000|2022-05-11 02:01:30|13715.4|13700.4|13718.2|13693.2|13718.9|13700.7|13715.2|13693.2|0
1652234500000|2022-05-11 02:01:40|13717.2|13692.2|13713.2|13698.2|13717.2|13698.2|13711.9|13692.2|0
1652234520000|2022-05-11 02:02:00|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13711.9|13696.9|3
1652234540000|2022-05-11 02:02:20|13712.9|13697.9|13712.3|13697.3|13716.4|13701.4|13712.3|13697.3|3
1652234550000|2022-05-11 02:02:30|13712.1|13697.1|13712.2|13697.2|13714.7|13699.7|13711.9|13696.9|1
1652234560000|2022-05-11 02:02:40|13711.6|13696.6|13710.9|13695.9|13714.7|13699.7|13710.9|13695.9|2
1652234570000|2022-05-11 02:02:50|13712.9|13697.9|13716|13701|13716|13701|13710.9|13695.9|3
1652234580000|2022-05-11 02:03:00|13716.4|13701.4|13721.3|13706.3|13721.3|13706.3|13716.4|13701.4|2
1652234590000|2022-05-11 02:03:10|13722.3|13707.3|13722.7|13707.7|13723.4|13708.4|13722.3|13707.3|2
1652234600000|2022-05-11 02:03:20|13721.2|13706.2|13722.7|13707.7|13722.7|13707.7|13721.2|13706.2|2
1652234610000|2022-05-11 02:03:30|13721.3|13706.3|13722.6|13707.6|13722.6|13707.6|13720.3|13705.3|2
1652234620000|2022-05-11 02:03:40|||||||||2
1652234630000|2022-05-11 02:03:50|13719.6|13704.6|13720|13705|13722.6|13707.6|13717.5|13702.5|3
1652234660000|2022-05-11 02:04:20|13720.6|13705.6|13721.7|13696.7|13721.7|13705.9|13713.6|13696.7|2
1652234670000|2022-05-11 02:04:30|13722.6|13697.6|13714.5|13699.5|13723.3|13705.6|13714.5|13697.6|4
1652234700000|2022-05-11 02:05:00|13714.4|13699.4|13714.4|13699.4|13718.5|13703.5|13714.4|13699.4|3
1652234710000|2022-05-11 02:05:10|13714.3|13699.3|13714.3|13699.3|13714.3|13699.3|13714.3|13699.3|0
1652234720000|2022-05-11 02:05:20|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|1
1652234750000|2022-05-11 02:05:50|13711.9|13696.9|13711.8|13696.8|13711.9|13696.9|13711.8|13696.8|0
1652234760000|2022-05-11 02:06:00|13711.9|13696.9|13709|13694|13711.9|13696.9|13709|13694|3
1652234770000|2022-05-11 02:06:10|13709.5|13694.5|13705.7|13690.7|13709.7|13694.7|13705.7|13690.7|4
1652234780000|2022-05-11 02:06:20|13705.2|13690.2|13704.2|13689.2|13705.2|13690.2|13704.2|13689.2|0
1652234810000|2022-05-11 02:06:50|13703.5|13688.5|13702.7|13687.7|13703.5|13688.5|13702.7|13687.7|1
1652234820000|2022-05-11 02:07:00|13703.4|13688.4|13703.4|13688.4|13703.4|13688.4|13703.4|13688.4|1
1652234830000|2022-05-11 02:07:10|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|1
1652234840000|2022-05-11 02:07:20|13705.5|13690.5|13704.1|13689.1|13705.5|13690.5|13704.1|13689.1|0
1652234850000|2022-05-11 02:07:30|||||||||1
1652234860000|2022-05-11 02:07:40|13706.1|13691.1|13715.3|13690.3|13715.3|13696.6|13704.1|13689.1|2
1652234870000|2022-05-11 02:07:50|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|0
1652234880000|2022-05-11 02:08:00|13710.3|13695.3|13713.6|13688.6|13713.6|13695.3|13709.6|13688.3|0
1652234890000|2022-05-11 02:08:10|13714.1|13689.1|13709.1|13694.1|13714.1|13694.1|13709.1|13689.1|0
1652234910000|2022-05-11 02:08:30|13708.4|13693.4|13709|13694|13709|13694|13708.1|13693.1|2
1652234920000|2022-05-11 02:08:40|13708.8|13693.8|13714.4|13699.4|13715.4|13699.5|13708.8|13690.2|1
1652234930000|2022-05-11 02:08:50|13709.5|13694.5|13708.4|13693.4|13709.5|13694.5|13708.4|13693.4|1
1652234940000|2022-05-11 02:09:00|13712.4|13697.4|13708|13693|13712.4|13697.4|13707.7|13692.7|0
1652234950000|2022-05-11 02:09:10|13713|13698|13713|13698|13713|13698|13713|13698|0
1652234960000|2022-05-11 02:09:20|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|2
1652234970000|2022-05-11 02:09:30|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|2
1652234980000|2022-05-11 02:09:40|13714.5|13689.5|13714.9|13689.9|13714.9|13698|13713|13689.5|2
1652235000000|2022-05-11 02:10:00|13715.3|13690.3|13716.2|13701.2|13716.2|13701.2|13710|13690.3|2
1652235010000|2022-05-11 02:10:10|13716.9|13701.9|13716|13691|13717.7|13701.9|13716|13691|2
1652235020000|2022-05-11 02:10:20|13715.9|13701|13717|13702|13717|13702|13714.3|13690.9|1
1652235030000|2022-05-11 02:10:30|13718.2|13693.2|13717.7|13702.7|13718.2|13702.7|13715.9|13690.9|4
1652235040000|2022-05-11 02:10:40|13716.2|13691.2|13716.5|13691.5|13718.4|13703.4|13716.2|13691.2|4
1652235050000|2022-05-11 02:10:50|13718.3|13703.3|13722.5|13697.5|13722.5|13704.9|13718.1|13696.8|3
1652235060000|2022-05-11 02:11:00|13724.4|13699.4|13719.8|13704.8|13724.4|13704.8|13719.8|13699.4|0
1652235070000|2022-05-11 02:11:10|13720.5|13705.5|13721.1|13706.1|13721.1|13706.1|13720.5|13705.5|0
1652235080000|2022-05-11 02:11:20|13721.8|13706.8|13722.5|13707.5|13722.5|13707.5|13721.8|13706.8|0
1652235090000|2022-05-11 02:11:30|13723.2|13708.2|13724.6|13709.6|13726.4|13711.4|13723|13708|3
1652235100000|2022-05-11 02:11:40|13725.3|13710.3|13725.3|13710.3|13725.3|13710.3|13723.3|13708.3|2
1652235110000|2022-05-11 02:11:50|13723.7|13708.7|13725.7|13710.7|13725.7|13710.7|13722.9|13707.9|0
1652235120000|2022-05-11 02:12:00|13726.8|13711.8|13726.8|13711.8|13727.1|13712.1|13726.8|13711.8|1
1652235130000|2022-05-11 02:12:10|13727.2|13712.2|13726.2|13711.2|13727.2|13712.2|13723.5|13708.5|1
1652235140000|2022-05-11 02:12:20|13725.9|13710.9|13726.1|13711.1|13726.2|13711.2|13725.9|13710.9|1
1652235150000|2022-05-11 02:12:30|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|13725.9|13710.9|0
1652235160000|2022-05-11 02:12:40|13720.3|13705.3|13725.4|13710.4|13725.7|13710.7|13720.3|13705.3|4
1652235170000|2022-05-11 02:12:50|13721.9|13706.9|13720.3|13705.3|13721.9|13706.9|13720.3|13705.3|0
1652235180000|2022-05-11 02:13:00|13723.8|13708.8|13725.3|13710.3|13725.7|13710.7|13723.8|13708.8|2
1652235190000|2022-05-11 02:13:10|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|1
1652235200000|2022-05-11 02:13:20|13725.3|13710.3|13720.3|13705.3|13725.3|13710.3|13720.3|13705.3|1
1652235210000|2022-05-11 02:13:30|13717.5|13702.5|13723.6|13708.6|13723.6|13708.6|13717.5|13702.5|4
1652235220000|2022-05-11 02:13:40|13723.4|13708.4|13721.5|13706.5|13723.4|13708.4|13721.5|13706.5|2
1652235240000|2022-05-11 02:14:00|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|13722.2|13707.2|0
1652235270000|2022-05-11 02:14:30|13722|13707|13722|13707|13722|13707|13722|13707|0
1652235300000|2022-05-11 02:15:00|13721|13706|13721|13706|13721|13706|13721|13706|0
1652235310000|2022-05-11 02:15:10|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|0
1652235350000|2022-05-11 02:15:50|13720.2|13705.2|13720.5|13705.5|13720.5|13705.5|13720.2|13705.2|0
1652235360000|2022-05-11 02:16:00|13717.4|13702.4|13715.3|13700.3|13720.5|13705.5|13715.3|13700.3|0
1652235370000|2022-05-11 02:16:10|13720.5|13705.5|13720.2|13705.2|13725.9|13706.9|13715.3|13699.8|4
1652235390000|2022-05-11 02:16:30|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|0
1652235400000|2022-05-11 02:16:40|13718.3|13703.3|13718.3|13703.3|13718.3|13703.3|13718.3|13703.3|1
1652235410000|2022-05-11 02:16:50|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|0
1652235430000|2022-05-11 02:17:10|13716.2|13701.2|13715.2|13700.2|13716.2|13701.2|13715.2|13700.2|1
1652235440000|2022-05-11 02:17:20|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|0
1652235550000|2022-05-11 02:19:10|13711.8|13696.8|13712.1|13697.1|13712.1|13697.1|13711.8|13696.8|1
1652235560000|2022-05-11 02:19:20|13710.9|13695.9|13710.3|13695.3|13711.3|13696.3|13709.9|13694.9|0
1652235570000|2022-05-11 02:19:30|13710.2|13695.2|13709.4|13694.4|13712.2|13697.2|13708.9|13693.9|1
1652235580000|2022-05-11 02:19:40|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|13708.8|13693.8|0
1652235600000|2022-05-11 02:20:00|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|0
1652235610000|2022-05-11 02:20:10|13706.5|13691.5|13705|13690|13706.5|13691.5|13703.6|13688.6|1
1652235620000|2022-05-11 02:20:20|13705.3|13690.3|13707.5|13692.5|13707.5|13692.5|13703.1|13688.1|1
1652235630000|2022-05-11 02:20:30|13706.9|13691.9|13707.8|13692.8|13707.8|13692.8|13706.7|13691.7|0
1652235640000|2022-05-11 02:20:40|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|0
1652235670000|2022-05-11 02:21:10|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235680000|2022-05-11 02:21:20|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235690000|2022-05-11 02:21:30|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235700000|2022-05-11 02:21:40|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235710000|2022-05-11 02:21:50|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235720000|2022-05-11 02:22:00|13707.4|13692.4|13707.7|13692.7|13707.7|13692.7|13707.4|13692.4|0
1652235730000|2022-05-11 02:22:10|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|0
1652235770000|2022-05-11 02:22:50|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|0
1652235780000|2022-05-11 02:23:00|13706.9|13691.9|13706.9|13691.9|13706.9|13691.9|13706.9|13691.9|0
1652235790000|2022-05-11 02:23:10|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|0
1652235820000|2022-05-11 02:23:40|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|0
1652235850000|2022-05-11 02:24:10|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.5|13690.5|0
1652235900000|2022-05-11 02:25:00|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|0
1652236070000|2022-05-11 02:27:50|13703.7|13688.7|13698.4|13683.4|13703.7|13688.7|13698|13683|1
1652236080000|2022-05-11 02:28:00|13698|13683|13697.5|13682.5|13705.4|13685|13697.5|13680.4|0
1652236090000|2022-05-11 02:28:10|13697.9|13682.9|13695.3|13680.3|13699.8|13684.8|13695.3|13680.3|2
1652236100000|2022-05-11 02:28:20|13694.5|13679.5|13692.7|13677.7|13694.5|13679.5|13692.7|13677.7|1
1652236110000|2022-05-11 02:28:30|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652236120000|2022-05-11 02:28:40|13697|13682|13703.6|13678.6|13704.3|13682|13697|13678.6|6
1652236140000|2022-05-11 02:29:00|13703.7|13678.7|13703.7|13678.7|13703.7|13678.7|13703.7|13678.7|0
1652236150000|2022-05-11 02:29:10|13703.9|13678.9|13705.8|13680.8|13705.8|13680.8|13703.9|13678.9|0
1652236170000|2022-05-11 02:29:30|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|0
1652236210000|2022-05-11 02:30:10|13706.5|13681.5|13706.5|13681.5|13706.5|13681.5|13706.5|13681.5|0
1652236230000|2022-05-11 02:30:30|13707.1|13682.1|13707.1|13682.1|13707.1|13682.1|13707.1|13682.1|0
1652236250000|2022-05-11 02:30:50|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|13708.1|13683.1|0
1652236260000|2022-05-11 02:31:00|13709.2|13684.2|13708.4|13683.4|13709.6|13684.6|13708.4|13683.4|0
1652236270000|2022-05-11 02:31:10|13709.5|13684.5|13706.5|13691.5|13709.6|13691.5|13705|13684.5|0
1652236280000|2022-05-11 02:31:20|13706|13691|13706.8|13691.8|13706.8|13691.8|13706|13691|0
1652236290000|2022-05-11 02:31:30|13706.3|13691.3|13707.5|13692.5|13707.5|13692.5|13706.3|13691.3|0
1652236300000|2022-05-11 02:31:40|13709.7|13684.7|13709.7|13684.7|13709.7|13684.7|13709.7|13684.7|5
1652236310000|2022-05-11 02:31:50|13708.2|13683.2|13706.2|13668.7|13711.8|13683.2|13702.5|13668.4|14
1652236320000|2022-05-11 02:32:00|13706.1|13668.6|13705.5|13668|13706.1|13671.5|13695.3|13664.1|2
1652236330000|2022-05-11 02:32:10|13705.9|13668.4|13700.5|13675.5|13706.2|13675.5|13698.1|13667.2|0
1652236340000|2022-05-11 02:32:20|13702.3|13677.3|13702.3|13677.3|13702.3|13677.3|13702.3|13677.3|0
1652236360000|2022-05-11 02:32:40|13702.1|13677.1|13702.1|13677.1|13702.1|13677.1|13702.1|13677.1|0
1652236380000|2022-05-11 02:33:00|13702.6|13677.6|13702.6|13677.6|13702.6|13677.6|13702.6|13677.6|0
1652236390000|2022-05-11 02:33:10|13707.1|13669.6|13707.1|13669.6|13707.1|13669.6|13707.1|13669.6|1
1652236530000|2022-05-11 02:35:30|13701.2|13676.2|13682.7|13667.7|13701.2|13676.2|13682.7|13667.7|2
1652236540000|2022-05-11 02:35:40|13682.4|13667.4|13682.2|13667.2|13682.4|13667.4|13682.2|13667.2|0
1652236550000|2022-05-11 02:35:50|13680.1|13665.1|13680.5|13665.5|13680.5|13665.5|13680.1|13665.1|0
1652236560000|2022-05-11 02:36:00|13680.8|13665.8|13676.3|13661.3|13680.8|13665.8|13676.3|13661.3|0
1652236570000|2022-05-11 02:36:10|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.3|13660.3|2
1652236580000|2022-05-11 02:36:20|13675|13660|13672.1|13657.1|13675|13660|13672.1|13657.1|5
1652236590000|2022-05-11 02:36:30|13671.6|13656.6|13673.7|13658.7|13673.7|13658.7|13671.6|13656.6|4
1652236600000|2022-05-11 02:36:40|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|0
1652236610000|2022-05-11 02:36:50|13672.8|13657.8|13672.3|13657.3|13673.1|13658.1|13672.3|13657.3|2
1652236620000|2022-05-11 02:37:00|13672.4|13657.4|13674.2|13659.2|13674.9|13659.9|13672.1|13657.1|6
1652236630000|2022-05-11 02:37:10|13673.5|13658.5|13674|13659|13674.3|13659.3|13673.5|13658.5|0
1652236640000|2022-05-11 02:37:20|13673.3|13658.3|13673.1|13658.1|13673.3|13658.3|13672.8|13657.8|2
1652236650000|2022-05-11 02:37:30|13675.2|13660.2|13676.3|13661.3|13676.3|13661.3|13675.2|13660.2|2
1652236660000|2022-05-11 02:37:40|13675.2|13660.2|13676.3|13661.3|13676.3|13661.3|13673.1|13658.1|3
1652236670000|2022-05-11 02:37:50|13682.1|13667.1|13682.1|13667.1|13682.1|13667.1|13682.1|13667.1|9
1652236680000|2022-05-11 02:38:00|13682.2|13667.2|13688.9|13663.9|13688.9|13667.2|13682.2|13663.9|0
1652236690000|2022-05-11 02:38:10|13688.4|13663.4|13684.3|13669.3|13688.4|13669.3|13684.3|13663.4|0
1652236700000|2022-05-11 02:38:20|13690.2|13665.2|13685.8|13670.8|13690.5|13670.8|13685.8|13665.2|0
1652236710000|2022-05-11 02:38:30|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|13686.3|13671.3|0
1652236720000|2022-05-11 02:38:40|13686|13671|13685.6|13670.6|13686|13671|13685.6|13670.6|0
1652236730000|2022-05-11 02:38:50|13685.8|13670.8|13679.9|13664.9|13688.4|13670.8|13679.9|13663.4|3
1652236740000|2022-05-11 02:39:00|13688|13663|13685.1|13670.1|13688|13670.1|13681.3|13663|2
1652236750000|2022-05-11 02:39:10|||||||||1
1652236760000|2022-05-11 02:39:20|13684.9|13669.9|13681.3|13666.3|13687.9|13670.1|13679.4|13662.9|3
1652236770000|2022-05-11 02:39:30|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|13685.1|13670.1|2
1652236780000|2022-05-11 02:39:40|||||||||1
1652236790000|2022-05-11 02:39:50|13681.3|13666.3|13683.4|13668.4|13688|13670.1|13681.3|13663|4
1652236800000|2022-05-11 02:40:00|13687.9|13662.9|13682.2|13667.2|13687.9|13667.2|13682.2|13662.9|0
1652236810000|2022-05-11 02:40:10|13681.1|13666.1|13684.4|13659.4|13684.4|13666.1|13674.6|13659.4|1
1652236820000|2022-05-11 02:40:20|13684.6|13659.6|13684.6|13659.6|13684.6|13659.6|13684.6|13659.6|0
1652236830000|2022-05-11 02:40:30|13684.1|13659.1|13684.1|13659.1|13684.1|13659.1|13684.1|13659.1|0
1652236840000|2022-05-11 02:40:40|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|0
1652236860000|2022-05-11 02:41:00|13680.4|13665.4|13680.4|13665.4|13680.4|13665.4|13680.4|13665.4|0
1652236870000|2022-05-11 02:41:10|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|13681.4|13666.4|0
1652236890000|2022-05-11 02:41:30|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|0
1652236900000|2022-05-11 02:41:40|13678.3|13663.3|13683.2|13658.2|13683.2|13663.3|13678.3|13658.2|1
1652236910000|2022-05-11 02:41:50|13680.4|13665.4|13677.7|13662.7|13680.4|13665.4|13676.1|13661.1|0
1652236920000|2022-05-11 02:42:00|13678.1|13663.1|13676.3|13661.3|13678.1|13663.1|13676.3|13661.3|3
1652236960000|2022-05-11 02:42:40|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|13675.2|13660.2|0
1652236970000|2022-05-11 02:42:50|13674.3|13659.3|13675.4|13660.4|13675.4|13660.4|13674.3|13659.3|2
1652237160000|2022-05-11 02:46:00|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|13675.3|13660.3|0
1652237200000|2022-05-11 02:46:40|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|2
1652237220000|2022-05-11 02:47:00|13676.7|13661.7|13676.9|13661.9|13676.9|13661.9|13676.7|13661.7|0
1652237230000|2022-05-11 02:47:10|13676.5|13661.5|13676.4|13661.4|13676.5|13661.5|13676.4|13661.4|0
1652237240000|2022-05-11 02:47:20|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|13675.7|13660.7|0
1652237290000|2022-05-11 02:48:10|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|0
1652237360000|2022-05-11 02:49:20|13675.3|13660.3|13673.9|13658.9|13676.3|13661.3|13673.9|13658.9|0
1652237370000|2022-05-11 02:49:30|13673.2|13658.2|13676.7|13661.7|13676.7|13661.7|13673.2|13658.2|1
1652237380000|2022-05-11 02:49:40|13676.3|13661.3|13683.4|13658.4|13683.4|13661.7|13676.3|13656.6|0
1652237460000|2022-05-11 02:51:00|13682.7|13657.7|13683.3|13658.3|13683.3|13658.3|13682.7|13657.7|0
1652237520000|2022-05-11 02:52:00|13679|13664|13679|13664|13679|13664|13679|13664|0
1652237530000|2022-05-11 02:52:10|13679.2|13664.2|13679.2|13664.2|13679.2|13664.2|13679.2|13664.2|0
1652237590000|2022-05-11 02:53:10|13679.1|13664.1|13679.1|13664.1|13679.1|13664.1|13679.1|13664.1|0
1652237650000|2022-05-11 02:54:10|13679.6|13664.6|13679.6|13664.6|13679.6|13664.6|13679.6|13664.6|0
1652237680000|2022-05-11 02:54:40|13687.3|13662.3|13687.3|13662.3|13687.3|13662.3|13687.3|13662.3|1
1652237690000|2022-05-11 02:54:50|13694.6|13657.1|13687.5|13662.5|13694.6|13662.5|13687.5|13656.7|0
1652237710000|2022-05-11 02:55:10|13688.3|13663.3|13688.3|13663.3|13688.3|13663.3|13688.3|13663.3|0
1652237720000|2022-05-11 02:55:20|13689|13664|13689.3|13664.3|13689.3|13664.3|13689|13664|0
1652237730000|2022-05-11 02:55:30|13690.3|13665.3|13689.9|13664.9|13690.3|13665.3|13689.9|13664.9|0
1652237760000|2022-05-11 02:56:00|13685.6|13670.6|13685.6|13670.6|13685.6|13670.6|13685.6|13670.6|0
1652237770000|2022-05-11 02:56:10|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|0
1652237840000|2022-05-11 02:57:20|13684.6|13669.6|13682.1|13667.1|13684.6|13669.6|13682.1|13667.1|2
1652237850000|2022-05-11 02:57:30|13682.5|13667.5|13688.2|13673.2|13688.2|13673.2|13682.5|13667.5|3
1652237860000|2022-05-11 02:57:40|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652237880000|2022-05-11 02:58:00|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|0
1652237890000|2022-05-11 02:58:10|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652237940000|2022-05-11 02:59:00|13689|13674|13690.5|13675.5|13690.7|13675.7|13689|13674|0
1652237950000|2022-05-11 02:59:10|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|0
1652238000000|2022-05-11 03:00:00|13690.8|13675.8|13690.8|13675.8|13690.8|13675.8|13690.8|13675.8|0
1652238060000|2022-05-11 03:01:00|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|0
1652238070000|2022-05-11 03:01:10|13691.2|13676.2|13691.2|13676.2|13691.2|13676.2|13691.2|13676.2|0
1652238090000|2022-05-11 03:01:30|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|13691.5|13676.5|0
1652238150000|2022-05-11 03:02:30|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|0
1652238160000|2022-05-11 03:02:40|13689.7|13674.7|13688.8|13673.8|13689.7|13674.7|13688.8|13673.8|0
1652238170000|2022-05-11 03:02:50|13689.8|13674.8|13689.9|13674.9|13689.9|13674.9|13689.8|13674.8|0
1652238180000|2022-05-11 03:03:00|13690.1|13675.1|13687|13672|13692.7|13675.1|13687|13667.7|1
1652238190000|2022-05-11 03:03:10|13687.3|13672.3|13686.6|13671.6|13687.3|13672.3|13686.6|13671.6|4
1652238200000|2022-05-11 03:03:20|13686.5|13671.5|13683|13668|13686.5|13671.5|13683|13668|2
1652238210000|2022-05-11 03:03:30|13683.4|13668.4|13683|13668|13683.4|13668.4|13683|13668|1
1652238220000|2022-05-11 03:03:40|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|0
1652238260000|2022-05-11 03:04:20|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|13681.6|13666.6|1
1652238270000|2022-05-11 03:04:30|13708|13670.5|13707.4|13669.9|13708|13670.5|13707.4|13669.9|8
1652238280000|2022-05-11 03:04:40|13700.3|13675.3|13700.3|13675.3|13700.3|13675.3|13700.3|13675.3|0
1652238290000|2022-05-11 03:04:50|13699.6|13674.6|13694.9|13679.9|13699.6|13680.9|13694.6|13674.6|0
1652238300000|2022-05-11 03:05:00|13695.5|13680.5|13694.6|13679.6|13697.4|13682.4|13694.6|13679.6|3
1652238310000|2022-05-11 03:05:10|13694.3|13679.3|13693.3|13678.3|13694.3|13679.3|13693.3|13678.3|2
1652238320000|2022-05-11 03:05:20|13692.9|13677.9|13695.7|13680.7|13695.7|13680.7|13692.5|13677.5|3
1652238330000|2022-05-11 03:05:30|13694.5|13679.5|13691|13676|13694.5|13679.5|13691|13676|1
1652238340000|2022-05-11 03:05:40|13690.7|13675.7|13690.8|13675.8|13691.9|13676.9|13690.7|13675.7|1
1652238350000|2022-05-11 03:05:50|13695.4|13680.4|13690.9|13675.9|13695.4|13680.4|13690.5|13675.5|2
1652238360000|2022-05-11 03:06:00|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|0
1652238370000|2022-05-11 03:06:10|13691.2|13676.2|13691.6|13676.6|13691.6|13676.6|13691.2|13676.2|1
1652238380000|2022-05-11 03:06:20|13691.9|13676.9|13691.4|13676.4|13691.9|13676.9|13691.4|13676.4|0
1652238390000|2022-05-11 03:06:30|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|1
1652238400000|2022-05-11 03:06:40|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652238420000|2022-05-11 03:07:00|13692.4|13677.4|13692|13677|13692.4|13677.4|13692|13677|0
1652238480000|2022-05-11 03:08:00|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|0
1652238490000|2022-05-11 03:08:10|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|0
1652238500000|2022-05-11 03:08:20|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|0
1652238540000|2022-05-11 03:09:00|13693.3|13678.3|13694.7|13679.7|13694.7|13679.7|13693.3|13678.3|0
1652238550000|2022-05-11 03:09:10|13694.3|13679.3|13694.3|13679.3|13694.7|13679.7|13694.3|13679.3|0
1652238610000|2022-05-11 03:10:10|13694|13679|13693.6|13678.6|13694|13679|13693.6|13678.6|0
1652238620000|2022-05-11 03:10:20|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|0
1652238640000|2022-05-11 03:10:40|13693|13678|13693|13678|13693|13678|13693|13678|2
1652238650000|2022-05-11 03:10:50|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|1
1652238660000|2022-05-11 03:11:00|13693|13678|13694|13679|13694|13679|13693|13678|1
1652238670000|2022-05-11 03:11:10|13693.6|13678.6|13694|13679|13694|13679|13693.6|13678.6|2
1652238680000|2022-05-11 03:11:20|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|1
1652238700000|2022-05-11 03:11:40|13695|13680|13695|13680|13695|13680|13695|13680|1
1652238710000|2022-05-11 03:11:50|13700.5|13685.5|13697.2|13682.2|13700.5|13685.5|13697.2|13682.2|2
1652238720000|2022-05-11 03:12:00|13697|13682|13697.3|13682.3|13701.8|13686.8|13696.7|13681.7|4
1652238730000|2022-05-11 03:12:10|13702.9|13687.9|13710.1|13695.1|13710.1|13695.1|13702.9|13687.9|1
1652238750000|2022-05-11 03:12:30|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|0
1652238760000|2022-05-11 03:12:40|13710.7|13695.7|13711.4|13696.4|13711.4|13696.4|13710.7|13695.7|0
1652238790000|2022-05-11 03:13:10|13711.5|13696.5|13713.7|13698.7|13713.7|13698.7|13711.5|13696.5|2
1652238800000|2022-05-11 03:13:20|13713.9|13698.9|13715.6|13700.6|13715.6|13700.6|13713.9|13698.9|1
1652238810000|2022-05-11 03:13:30|13715.8|13700.8|13714.2|13699.2|13716.6|13701.6|13714.2|13699.2|1
1652238820000|2022-05-11 03:13:40|13716.3|13701.3|13715.4|13700.4|13716.3|13701.3|13711.3|13696.3|1
1652238830000|2022-05-11 03:13:50|13716|13701|13716|13701|13716|13701|13714.1|13699.1|1
1652238840000|2022-05-11 03:14:00|13716.2|13701.2|13716.3|13701.3|13716.3|13701.3|13716.2|13701.2|1
1652238850000|2022-05-11 03:14:10|13712.8|13697.8|13714.8|13699.8|13716.7|13701.7|13712.8|13697.8|3
1652238860000|2022-05-11 03:14:20|13716.1|13701.1|13715.1|13700.1|13716.1|13701.1|13713.2|13698.2|2
1652238870000|2022-05-11 03:14:30|13714.8|13699.8|13714.1|13699.1|13715.1|13700.1|13713.1|13698.1|4
1652238880000|2022-05-11 03:14:40|13713.9|13698.9|13712.9|13697.9|13713.9|13698.9|13712.9|13697.9|0
1652238900000|2022-05-11 03:15:00|13711|13696|13709.3|13694.3|13715|13696|13709.3|13689.3|0
1652238950000|2022-05-11 03:15:50|13708.6|13693.6|13706.9|13691.9|13708.6|13693.6|13706.9|13691.9|0
1652238960000|2022-05-11 03:16:00|13707.2|13692.2|13706.9|13691.9|13707.2|13692.2|13706.9|13691.9|0
1652238970000|2022-05-11 03:16:10|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|13706.9|13691.9|0
1652238980000|2022-05-11 03:16:20|13706.9|13691.9|13705.5|13690.5|13707.2|13692.2|13705.5|13690.5|0
1652238990000|2022-05-11 03:16:30|13702.5|13687.5|13701.6|13686.6|13702.5|13687.5|13701.6|13686.6|0
1652239000000|2022-05-11 03:16:40|13700.3|13685.3|13699.7|13684.7|13700.3|13685.3|13699.2|13684.2|0
1652239020000|2022-05-11 03:17:00|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|0
1652239030000|2022-05-11 03:17:10|13698.6|13683.6|13698.8|13683.8|13698.8|13683.8|13698.1|13683.1|1
1652239050000|2022-05-11 03:17:30|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|0
1652239200000|2022-05-11 03:20:00|13697.8|13682.8|13700.3|13685.3|13701|13686|13697.8|13682.8|2
1652239210000|2022-05-11 03:20:10|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|1
1652239220000|2022-05-11 03:20:20|13698.9|13683.9|13699.2|13684.2|13699.2|13684.2|13698.4|13683.4|2
1652239250000|2022-05-11 03:20:50|13699|13684|13699.1|13684.1|13699.1|13684.1|13699|13684|1
1652239260000|2022-05-11 03:21:00|13698.7|13683.7|13704.2|13689.2|13704.2|13689.2|13698.7|13683.7|3
1652239270000|2022-05-11 03:21:10|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|0
1652239290000|2022-05-11 03:21:30|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|0
1652239370000|2022-05-11 03:22:50|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|13707.4|13692.4|9
1652239380000|2022-05-11 03:23:00|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|4
1652239390000|2022-05-11 03:23:10|13708.2|13693.2|13703.6|13688.6|13708.6|13693.6|13703.6|13688.6|1
1652239400000|2022-05-11 03:23:20|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|0
1652239420000|2022-05-11 03:23:40|13705.2|13680.2|13705.2|13680.2|13705.2|13680.2|13705.2|13680.2|0
1652239440000|2022-05-11 03:24:00|13705.8|13680.8|13705.2|13680.2|13705.8|13680.8|13705.2|13680.2|0
1652239450000|2022-05-11 03:24:10|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|13705.1|13680.1|0
1652239490000|2022-05-11 03:24:50|13705.8|13680.8|13706.2|13681.2|13706.2|13681.2|13705.8|13680.8|0
1652239560000|2022-05-11 03:26:00|13706.1|13681.1|13706.1|13681.1|13706.1|13681.1|13706.1|13681.1|0
1652239790000|2022-05-11 03:29:50|13705|13680|13705|13680|13705|13680|13705|13680|2
1652239890000|2022-05-11 03:31:30|||||||||1
1652240020000|2022-05-11 03:33:40|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|13704.9|13679.9|0
1652240170000|2022-05-11 03:36:10|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|13705.6|13680.6|0
1652240270000|2022-05-11 03:37:50|13703.6|13688.6|13703.9|13688.9|13703.9|13688.9|13703.6|13688.6|0
1652240340000|2022-05-11 03:39:00|13703.4|13688.4|13703.9|13688.9|13703.9|13688.9|13703.4|13688.4|0
1652240430000|2022-05-11 03:40:30|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|0
1652240620000|2022-05-11 03:43:40|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|13703.6|13688.6|0
1652240690000|2022-05-11 03:44:50|13704.6|13689.6|13703.6|13688.6|13704.6|13689.6|13703.6|13688.6|0
1652240730000|2022-05-11 03:45:30|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|13706.2|13681.2|1
1652240750000|2022-05-11 03:45:50|13705.7|13680.7|13705|13680|13705.7|13680.7|13705|13680|1
1652240820000|2022-05-11 03:47:00|13704.3|13679.3|13693.2|13678.2|13704.3|13679.3|13693.2|13678.2|0
1652240830000|2022-05-11 03:47:10|13692.5|13677.5|13689.1|13674.1|13708.5|13677.5|13689.1|13668.9|2
1652240840000|2022-05-11 03:47:20|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652240850000|2022-05-11 03:47:30|13688.4|13673.4|13687.8|13672.8|13688.4|13673.4|13687.8|13672.8|0
1652240860000|2022-05-11 03:47:40|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|0
1652240910000|2022-05-11 03:48:30|||||||||1
1652240970000|2022-05-11 03:49:30|13689.5|13674.5|13691.9|13676.9|13691.9|13676.9|13689.5|13674.5|1
1652240990000|2022-05-11 03:49:50|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|13692.6|13677.6|0
1652241070000|2022-05-11 03:51:10|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|13692.5|13677.5|0
1652241140000|2022-05-11 03:52:20|13693.2|13678.2|13693.2|13678.2|13693.2|13678.2|13693.2|13678.2|0
1652241150000|2022-05-11 03:52:30|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|0
1652241170000|2022-05-11 03:52:50|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|0
1652241280000|2022-05-11 03:54:40|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|0
1652241360000|2022-05-11 03:56:00|13695|13680|13695|13680|13695|13680|13695|13680|0
1652241380000|2022-05-11 03:56:20|13694.7|13679.7|13693.1|13678.1|13694.7|13679.7|13693.1|13678.1|0
1652241400000|2022-05-11 03:56:40|13693.8|13678.8|13693.8|13678.8|13693.8|13678.8|13693.8|13678.8|0
1652241430000|2022-05-11 03:57:10|13694.1|13679.1|13694.5|13679.5|13694.5|13679.5|13694.1|13679.1|0
1652241490000|2022-05-11 03:58:10|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|13692.4|13677.4|1
1652241640000|2022-05-11 04:00:40|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652241700000|2022-05-11 04:01:40|13689.2|13674.2|13688.3|13673.3|13689.2|13674.2|13688.3|13673.3|0
1652241720000|2022-05-11 04:02:00|13686.8|13671.8|13686.8|13671.8|13686.8|13671.8|13686.8|13671.8|0
1652241760000|2022-05-11 04:02:40|13683.7|13668.7|13683.7|13668.7|13683.7|13668.7|13683.7|13668.7|1
1652241770000|2022-05-11 04:02:50|13683.5|13668.5|13684.8|13669.8|13684.8|13669.8|13683.3|13668.3|0
1652241790000|2022-05-11 04:03:10|13685.8|13670.8|13681.7|13666.7|13686|13671|13681.7|13666.7|0
1652241800000|2022-05-11 04:03:20|13680.6|13665.6|13680.6|13665.6|13680.6|13665.6|13679.9|13664.9|0
1652241810000|2022-05-11 04:03:30|13679.9|13664.9|13679.9|13664.9|13679.9|13664.9|13679.9|13664.9|0
1652241910000|2022-05-11 04:05:10|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|13680.5|13665.5|0
1652241930000|2022-05-11 04:05:30|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|13687.2|13662.2|0
1652241940000|2022-05-11 04:05:40|13688|13663|13683.7|13668.7|13688|13668.7|13683.7|13663|0
1652241950000|2022-05-11 04:05:50|13684.4|13669.4|13679|13664|13684.4|13669.4|13679|13664|0
1652241960000|2022-05-11 04:06:00|13678|13663|13678.3|13663.3|13678.3|13663.3|13678|13663|0
1652241990000|2022-05-11 04:06:30|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|13681.2|13666.2|0
1652242010000|2022-05-11 04:06:50|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|13681.9|13666.9|1
1652242020000|2022-05-11 04:07:00|13681.8|13666.8|13680.5|13665.5|13681.8|13666.8|13680.5|13665.5|1
1652242030000|2022-05-11 04:07:10|13681.2|13666.2|13681.8|13666.8|13681.8|13666.8|13681.2|13666.2|1
1652242040000|2022-05-11 04:07:20|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|1
1652242050000|2022-05-11 04:07:30|||||||||1
1652242090000|2022-05-11 04:08:10|13681.8|13666.8|13681.8|13666.8|13681.8|13666.8|13681.8|13666.8|0
1652242130000|2022-05-11 04:08:50|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|13681.1|13666.1|0
1652242240000|2022-05-11 04:10:40|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|1
1652242320000|2022-05-11 04:12:00|13675.1|13660.1|13677.8|13662.8|13677.8|13662.8|13675.1|13660.1|2
1652242330000|2022-05-11 04:12:10|13687.7|13662.7|13689.7|13664.7|13689.7|13664.7|13687.7|13662.7|8
1652242390000|2022-05-11 04:13:10|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|13689.6|13664.6|0
1652242620000|2022-05-11 04:17:00|13690.3|13665.3|13690.3|13665.3|13690.3|13665.3|13690.3|13665.3|0
1652242630000|2022-05-11 04:17:10|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|13685.9|13670.9|0
1652242710000|2022-05-11 04:18:30|13686.6|13671.6|13686.6|13671.6|13686.6|13671.6|13686.6|13671.6|0
1652242870000|2022-05-11 04:21:10|13686.5|13671.5|13686.5|13671.5|13686.5|13671.5|13686.5|13671.5|0
1652243040000|2022-05-11 04:24:00|13692.9|13667.9|13692.9|13667.9|13692.9|13667.9|13692.9|13667.9|0
1652243080000|2022-05-11 04:24:40|13693.5|13668.5|13693.5|13668.5|13693.5|13668.5|13693.5|13668.5|0
1652243200000|2022-05-11 04:26:40|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|0
1652243270000|2022-05-11 04:27:50|13689.9|13674.9|13689.9|13674.9|13689.9|13674.9|13689.9|13674.9|0
1652243280000|2022-05-11 04:28:00|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|13690.2|13675.2|0
1652243290000|2022-05-11 04:28:10|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|13690.5|13675.5|0
1652243300000|2022-05-11 04:28:20|13692.8|13667.8|13692.8|13667.8|13692.8|13667.8|13692.8|13667.8|1
1652243380000|2022-05-11 04:29:40|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|0
1652243530000|2022-05-11 04:32:10|13694.5|13657|13696.5|13659|13696.5|13659|13694.5|13657|1
1652243540000|2022-05-11 04:32:20|13697.2|13659.7|13697.2|13659.7|13697.2|13659.7|13697.2|13659.7|0
1652243550000|2022-05-11 04:32:30|13691.6|13666.6|13692|13667|13692|13667|13691.6|13666.6|0
1652243570000|2022-05-11 04:32:50|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|0
1652243670000|2022-05-11 04:34:30|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|0
1652243700000|2022-05-11 04:35:00|13691.9|13666.9|13691.9|13666.9|13691.9|13666.9|13691.9|13666.9|0
1652243710000|2022-05-11 04:35:10|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|0
1652243800000|2022-05-11 04:36:40|13688.6|13673.6|13687.1|13672.1|13688.6|13673.6|13687.1|13672.1|3
1652243830000|2022-05-11 04:37:10|13692.5|13655|13692.5|13655|13692.5|13655|13692.5|13655|1
1652243850000|2022-05-11 04:37:30|13692.7|13655.2|13688.9|13663.9|13693.5|13663.9|13688.1|13655.2|0
1652243860000|2022-05-11 04:37:40|13689.4|13664.4|13689.4|13664.4|13689.4|13664.4|13689.4|13664.4|0
1652243870000|2022-05-11 04:37:50|13689.9|13664.9|13689.9|13664.9|13689.9|13664.9|13689.9|13664.9|0
1652243950000|2022-05-11 04:39:10|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652243970000|2022-05-11 04:39:30|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|13692.7|13667.7|0
1652244100000|2022-05-11 04:41:40|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|13692.6|13667.6|0
1652244110000|2022-05-11 04:41:50|13693.3|13668.3|13692.6|13667.6|13693.3|13668.3|13692.6|13667.6|0
1652244330000|2022-05-11 04:45:30|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|0
1652244410000|2022-05-11 04:46:50|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1652244420000|2022-05-11 04:47:00|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|0
1652244430000|2022-05-11 04:47:10|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|13688.9|13673.9|0
1652244440000|2022-05-11 04:47:20|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|0
1652244480000|2022-05-11 04:48:00|13688.5|13673.5|13688.5|13673.5|13688.5|13673.5|13688.5|13673.5|0
1652244500000|2022-05-11 04:48:20|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|13689.2|13674.2|0
1652244700000|2022-05-11 04:51:40|13689.5|13674.5|13689.8|13674.8|13689.8|13674.8|13689.5|13674.5|0
1652244830000|2022-05-11 04:53:50|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|0
1652244980000|2022-05-11 04:56:20|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|13689.1|13674.1|0
1652244990000|2022-05-11 04:56:30|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|13687.3|13672.3|1
1652245060000|2022-05-11 04:57:40|13689|13674|13689|13674|13689|13674|13689|13674|0
1652245250000|2022-05-11 05:00:50|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1652245280000|2022-05-11 05:01:20|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|1
1652245330000|2022-05-11 05:02:10|13688.2|13673.2|13691.5|13666.5|13691.5|13673.2|13688.2|13666.5|2
1652245350000|2022-05-11 05:02:30|13692.2|13667.2|13692.2|13667.2|13692.2|13667.2|13692.2|13667.2|0
1652245510000|2022-05-11 05:05:10|13692.1|13667.1|13692.1|13667.1|13692.1|13667.1|13692.1|13667.1|0
1652245640000|2022-05-11 05:07:20|13691.4|13666.4|13691.4|13666.4|13691.4|13666.4|13691.4|13666.4|0
1652245830000|2022-05-11 05:10:30|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652245990000|2022-05-11 05:13:10|13690.9|13665.9|13690.9|13665.9|13690.9|13665.9|13690.9|13665.9|0
1652246020000|2022-05-11 05:13:40|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652246040000|2022-05-11 05:14:00|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|13691.6|13666.6|0
1652246050000|2022-05-11 05:14:10|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|13691.3|13666.3|0
1652246070000|2022-05-11 05:14:30|13691.6|13666.6|13688|13673|13691.6|13673|13688|13666.6|0
1652246170000|2022-05-11 05:16:10|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|0
1652246200000|2022-05-11 05:16:40|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|13688.3|13673.3|0
1652246310000|2022-05-11 05:18:30|13688.2|13673.2|13688.2|13673.2|13688.2|13673.2|13688.2|13673.2|0
1652246580000|2022-05-11 05:23:00|13688.1|13673.1|13687.8|13672.8|13688.1|13673.1|13687.8|13672.8|1
1652246620000|2022-05-11 05:23:40|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|0
1652246640000|2022-05-11 05:24:00|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1652246830000|2022-05-11 05:27:10|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|13688.7|13673.7|0
1652247060000|2022-05-11 05:31:00|13688.8|13673.8|13689.9|13674.9|13689.9|13674.9|13688.8|13673.8|1
1652247070000|2022-05-11 05:31:10|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|0
1652247100000|2022-05-11 05:31:40|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|0
1652247120000|2022-05-11 05:32:00|13704.2|13666.7|13697.4|13672.4|13704.2|13672.4|13697.4|13666.7|1
1652247140000|2022-05-11 05:32:20|13697.6|13672.6|13698|13673|13698|13673|13697.6|13672.6|1
1652247160000|2022-05-11 05:32:40|13698.1|13673.1|13698.1|13673.1|13698.1|13673.1|13698.1|13673.1|0
1652247180000|2022-05-11 05:33:00|13698.3|13673.3|13696.6|13681.6|13698.3|13681.8|13696.3|13673.3|2
1652247190000|2022-05-11 05:33:10|13696.8|13681.8|13698.4|13673.4|13698.8|13681.8|13696.6|13673.4|3
1652247200000|2022-05-11 05:33:20|13698.8|13673.8|13703.3|13665.8|13703.8|13675.2|13696.2|13665.8|4
1652247210000|2022-05-11 05:33:30|13703.8|13666.3|13692.5|13677.5|13703.8|13677.5|13684.9|13662.8|0
1652247220000|2022-05-11 05:33:40|13693|13678|13687|13672|13693|13678|13687|13672|0
1652247230000|2022-05-11 05:33:50|13690.7|13675.7|13690|13675|13690.7|13675.7|13689.3|13674.3|6
1652247240000|2022-05-11 05:34:00|13691|13676|13691.3|13676.3|13695.7|13678.2|13686.2|13670.7|4
1652247250000|2022-05-11 05:34:10|13693.2|13678.2|13692.1|13677.1|13693.2|13678.2|13688.5|13673.5|0
1652247260000|2022-05-11 05:34:20|13689|13674|13684.7|13669.7|13689|13674|13684.7|13669.7|2
1652247280000|2022-05-11 05:34:40|13686.4|13671.4|13686.4|13671.4|13686.4|13671.4|13686.4|13671.4|0
1652247300000|2022-05-11 05:35:00|13686.8|13671.8|13688.8|13663.8|13689.1|13671.8|13685.8|13663.8|4
1652247310000|2022-05-11 05:35:10|13689.3|13664.3|13682.9|13667.9|13706.5|13690.3|13678.5|13655.8|29
1652247320000|2022-05-11 05:35:20|13681.8|13666.8|13692.3|13654.8|13692.3|13666.8|13681.8|13651|1
1652247330000|2022-05-11 05:35:30|13681|13656|13693.5|13656|13700.9|13663.4|13681|13650.8|1
1652247340000|2022-05-11 05:35:40|13683.3|13658.3|13689.6|13664.6|13696|13664.6|13674.3|13655|3
1652247350000|2022-05-11 05:35:50|13689.5|13664.5|13691|13666|13691|13667.6|13682.6|13661.3|3
1652247360000|2022-05-11 05:36:00|13682.9|13667.9|13673.1|13658.1|13682.9|13667.9|13673.1|13658.1|2
1652247370000|2022-05-11 05:36:10|13672.3|13657.3|13674.3|13659.3|13674.3|13659.3|13672.3|13657.3|0
1652247390000|2022-05-11 05:36:30|13672.9|13657.9|13672.9|13657.9|13672.9|13657.9|13672.9|13657.9|0
1652247400000|2022-05-11 05:36:40|13672.6|13657.6|13672.6|13657.6|13674|13659|13672.5|13657.5|2
1652247410000|2022-05-11 05:36:50|13672.4|13657.4|13672.8|13657.8|13673.4|13658.4|13665.3|13650.3|6
1652247420000|2022-05-11 05:37:00|13673.8|13658.8|13679.9|13654.9|13680.4|13662.1|13673.8|13654.5|10
1652247430000|2022-05-11 05:37:10|13663.3|13648.3|13680|13655|13680.4|13655.4|13663.3|13648.3|6
1652247450000|2022-05-11 05:37:30|13679.9|13654.9|13680.2|13655.2|13680.2|13655.2|13679.9|13654.9|0
1652247480000|2022-05-11 05:38:00|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|0
1652247520000|2022-05-11 05:38:40|13680.2|13655.2|13679.9|13654.9|13680.2|13655.2|13679.9|13654.9|1
1652247530000|2022-05-11 05:38:50|13671.4|13656.4|13675.1|13650.1|13680|13656.4|13665.9|13650.1|3
1652247540000|2022-05-11 05:39:00|13679.7|13654.7|13679.7|13654.7|13679.7|13654.7|13679.7|13654.7|0
1652247550000|2022-05-11 05:39:10|13680.5|13655.5|13680.5|13655.5|13680.5|13655.5|13680.5|13655.5|0
1652247590000|2022-05-11 05:39:50|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|0
1652247600000|2022-05-11 05:40:00|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|13674.5|13659.5|1
1652247610000|2022-05-11 05:40:10|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|0
1652247630000|2022-05-11 05:40:30|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|13675.1|13660.1|0
1652247640000|2022-05-11 05:40:40|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|13674.8|13659.8|0
1652247650000|2022-05-11 05:40:50|13683.5|13668.5|13680|13655|13683.5|13668.5|13674.5|13655|14
1652247660000|2022-05-11 05:41:00|13674.5|13659.5|13685.4|13670.4|13685.4|13670.4|13674.1|13654.8|14
1652247670000|2022-05-11 05:41:10|13686.1|13671.1|13688.5|13673.5|13689.7|13674.7|13686.1|13671.1|2
1652247680000|2022-05-11 05:41:20|13687.8|13672.8|13687.1|13672.1|13687.8|13672.8|13686.4|13671.4|3
1652247690000|2022-05-11 05:41:30|13686.8|13671.8|13687.1|13672.1|13687.1|13672.1|13686.8|13671.8|2
1652247700000|2022-05-11 05:41:40|13686.8|13671.8|13688.2|13673.2|13688.2|13673.2|13686.4|13671.4|6
1652247720000|2022-05-11 05:42:00|13688.1|13673.1|13694.5|13669.5|13695|13676|13687.5|13669.5|1
1652247730000|2022-05-11 05:42:10|13696.7|13671.7|13693.2|13678.2|13696.7|13678.2|13692|13671.7|2
1652247740000|2022-05-11 05:42:20|13694.2|13679.2|13694.7|13679.7|13694.7|13679.7|13694.2|13679.2|0
1652247750000|2022-05-11 05:42:30|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|0
1652247760000|2022-05-11 05:42:40|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|1
1652247770000|2022-05-11 05:42:50|13695.7|13680.7|13695.7|13680.7|13695.7|13680.7|13695.7|13680.7|0
1652247780000|2022-05-11 05:43:00|13696.6|13681.6|13698.3|13683.3|13698.7|13683.7|13696.6|13681.6|1
1652247880000|2022-05-11 05:44:40|13698.6|13683.6|13698.6|13683.6|13699|13684|13698.6|13683.6|0
1652247900000|2022-05-11 05:45:00|13698.5|13683.5|13699.9|13684.9|13699.9|13684.9|13698.5|13683.5|0
1652247910000|2022-05-11 05:45:10|13699.5|13684.5|13701|13686|13701|13686|13698.4|13683.4|0
1652247920000|2022-05-11 05:45:20|13700.7|13685.7|13699.4|13684.4|13701.2|13686.2|13699.4|13684.4|4
1652247930000|2022-05-11 05:45:30|13701.3|13686.3|13700.1|13685.1|13701.3|13686.3|13699.1|13684.1|1
1652247940000|2022-05-11 05:45:40|13701.3|13686.3|13700.4|13685.4|13701.7|13686.7|13698.3|13683.3|1
1652247950000|2022-05-11 05:45:50|13700.7|13685.7|13700.7|13685.7|13700.7|13685.7|13700.7|13685.7|1
1652247970000|2022-05-11 05:46:10|13700.4|13685.4|13700.7|13685.7|13700.7|13685.7|13699.7|13684.7|3
1652247980000|2022-05-11 05:46:20|13700.4|13685.4|13696.8|13681.8|13701.7|13686.7|13696.8|13681.8|6
1652247990000|2022-05-11 05:46:30|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|13694.6|13679.6|0
1652248000000|2022-05-11 05:46:40|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|0
1652248010000|2022-05-11 05:46:50|13692.2|13677.2|13690.4|13675.4|13692.2|13677.2|13690.4|13675.4|1
1652248020000|2022-05-11 05:47:00|13690.8|13675.8|13690.7|13675.7|13694.2|13679.2|13690.4|13675.4|2
1652248030000|2022-05-11 05:47:10|13689.7|13674.7|13688.7|13673.7|13691.3|13676.3|13688|13673|1
1652248040000|2022-05-11 05:47:20|13688.2|13673.2|13687.5|13672.5|13689.2|13674.2|13686.7|13671.7|3
1652248050000|2022-05-11 05:47:30|13686.8|13671.8|13687.5|13672.5|13689.7|13674.7|13686.7|13671.7|2
1652248060000|2022-05-11 05:47:40|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|13690.1|13675.1|1
1652248080000|2022-05-11 05:48:00|13692.5|13677.5|13691.9|13676.9|13692.5|13677.5|13691.5|13676.5|0
1652248090000|2022-05-11 05:48:10|13693.1|13678.1|13693.1|13678.1|13693.1|13678.1|13692.4|13677.4|0
1652248120000|2022-05-11 05:48:40|13693|13678|13693|13678|13693|13678|13693|13678|0
1652248130000|2022-05-11 05:48:50|13692.6|13677.6|13692.3|13677.3|13693|13678|13691.9|13676.9|1
1652248140000|2022-05-11 05:49:00|13692.6|13677.6|13698.1|13683.1|13698.1|13683.1|13692.3|13677.3|6
1652248160000|2022-05-11 05:49:20|13698.5|13683.5|13699.5|13684.5|13699.5|13684.5|13698.5|13683.5|2
1652248170000|2022-05-11 05:49:30|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|0
1652248200000|2022-05-11 05:50:00|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|0
1652248320000|2022-05-11 05:52:00|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|2
1652248330000|2022-05-11 05:52:10|||||||||2
1652248390000|2022-05-11 05:53:10|13701.8|13686.8|13702.2|13687.2|13702.2|13687.2|13701.8|13686.8|1
1652248430000|2022-05-11 05:53:50|13698.7|13683.7|13689.4|13674.4|13698.7|13683.7|13689.4|13674.4|1
1652248440000|2022-05-11 05:54:00|13688.9|13673.9|13689.9|13674.9|13689.9|13674.9|13688.9|13673.9|5
1652248470000|2022-05-11 05:54:30|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652248480000|2022-05-11 05:54:40|13693.3|13678.3|13693.3|13678.3|13693.3|13678.3|13693.3|13678.3|0
1652248500000|2022-05-11 05:55:00|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|0
1652248510000|2022-05-11 05:55:10|13695.8|13680.8|13702.9|13677.9|13702.9|13680.8|13695.8|13677.9|0
1652248530000|2022-05-11 05:55:30|13697.2|13682.2|13695.8|13680.8|13701.5|13682.2|13695.1|13676.5|0
1652248540000|2022-05-11 05:55:40|13695.5|13680.5|13695.8|13680.8|13695.8|13680.8|13695.5|13680.5|0
1652248550000|2022-05-11 05:55:50|13695.5|13680.5|13695.5|13680.5|13695.8|13680.8|13695.5|13680.5|0
1652248560000|2022-05-11 05:56:00|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.5|13680.5|0
1652248570000|2022-05-11 05:56:10|13698.2|13683.2|13699.4|13684.4|13699.4|13684.4|13697.9|13682.9|3
1652248590000|2022-05-11 05:56:30|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|0
1652248600000|2022-05-11 05:56:40|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|13698.9|13683.9|0
1652248610000|2022-05-11 05:56:50|13698.9|13683.9|13699.2|13684.2|13699.2|13684.2|13698.9|13683.9|0
1652248620000|2022-05-11 05:57:00|13698.9|13683.9|13699.2|13684.2|13699.2|13684.2|13698.9|13683.9|0
1652248630000|2022-05-11 05:57:10|13698.9|13683.9|13698.5|13683.5|13699.2|13684.2|13697.8|13682.8|1
1652248660000|2022-05-11 05:57:40|13698.9|13683.9|13698.5|13683.5|13698.9|13683.9|13698.5|13683.5|0
1652248670000|2022-05-11 05:57:50|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.5|13683.5|0
1652248680000|2022-05-11 05:58:00|13698.5|13683.5|13699.2|13684.2|13699.2|13684.2|13698.5|13683.5|0
1652248690000|2022-05-11 05:58:10|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|1
1652248700000|2022-05-11 05:58:20|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|0
1652248710000|2022-05-11 05:58:30|13699.5|13684.5|13701.4|13676.4|13701.4|13684.5|13699.2|13676.4|3
1652248730000|2022-05-11 05:58:50|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|0
1652248810000|2022-05-11 06:00:10|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|1
1652248840000|2022-05-11 06:00:40|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|0
1652248850000|2022-05-11 06:00:50|13699.1|13684.1|13699.5|13684.5|13699.5|13684.5|13699.1|13684.1|0
1652248860000|2022-05-11 06:01:00|13699.1|13684.1|13699.8|13684.8|13699.8|13684.8|13699.1|13684.1|0
1652248930000|2022-05-11 06:02:10|13699.5|13684.5|13699.8|13684.8|13699.8|13684.8|13699.1|13684.1|0
1652248940000|2022-05-11 06:02:20|13699.5|13684.5|13700.1|13685.1|13700.1|13685.1|13699.5|13684.5|0
1652248950000|2022-05-11 06:02:30|13702.5|13687.5|13704.5|13689.5|13704.5|13689.5|13702.5|13687.5|4
1652248960000|2022-05-11 06:02:40|13703.4|13688.4|13701.5|13686.5|13703.4|13688.4|13701.5|13686.5|1
1652248970000|2022-05-11 06:02:50|13702|13687|13699.1|13684.1|13702|13687|13699.1|13684.1|0
1652248980000|2022-05-11 06:03:00|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|0
1652249000000|2022-05-11 06:03:20|13703.4|13678.4|13703.4|13678.4|13703.4|13678.4|13703.4|13678.4|0
1652249100000|2022-05-11 06:05:00|13702.7|13677.7|13702.7|13677.7|13702.7|13677.7|13702.7|13677.7|0
1652249130000|2022-05-11 06:05:30|13702.3|13677.3|13695.3|13680.3|13702.3|13682|13695.3|13677.3|0
1652249140000|2022-05-11 06:05:40|13695.6|13680.6|13695.6|13680.6|13695.9|13680.9|13694.9|13679.9|0
1652249150000|2022-05-11 06:05:50|13695.3|13680.3|13695.6|13680.6|13695.9|13680.9|13694.9|13679.9|0
1652249160000|2022-05-11 06:06:00|13695.9|13680.9|13695.9|13680.9|13695.9|13680.9|13695.6|13680.6|0
1652249170000|2022-05-11 06:06:10|13695.6|13680.6|13695.9|13680.9|13695.9|13680.9|13695.6|13680.6|0
1652249180000|2022-05-11 06:06:20|13695.6|13680.6|13695.2|13680.2|13695.9|13680.9|13694.9|13679.9|1
1652249210000|2022-05-11 06:06:50|13694.9|13679.9|13694.9|13679.9|13694.9|13679.9|13694.9|13679.9|0
1652249220000|2022-05-11 06:07:00|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652249230000|2022-05-11 06:07:10|13695.6|13680.6|13695.6|13680.6|13695.6|13680.6|13695.6|13680.6|1
1652249250000|2022-05-11 06:07:30|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652249310000|2022-05-11 06:08:30|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|0
1652249330000|2022-05-11 06:08:50|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1652249410000|2022-05-11 06:10:10|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|0
1652249520000|2022-05-11 06:12:00|13694|13679|13692|13677|13694|13679|13692|13677|0
1652249530000|2022-05-11 06:12:10|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|13692.3|13677.3|0
1652249540000|2022-05-11 06:12:20|13697|13672|13692.3|13677.3|13697|13677.3|13692.3|13672|2
1652249570000|2022-05-11 06:12:50|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|13692.7|13677.7|0
1652249590000|2022-05-11 06:13:10|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|0
1652249600000|2022-05-11 06:13:20|13694.5|13679.5|13694.5|13679.5|13694.5|13679.5|13694|13679|0
1652249610000|2022-05-11 06:13:30|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|13694.2|13679.2|0
1652249620000|2022-05-11 06:13:40|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|13694.1|13679.1|0
1652249640000|2022-05-11 06:14:00|13693.5|13678.5|13693.8|13678.8|13694.1|13679.1|13692.6|13677.6|0
1652249650000|2022-05-11 06:14:10|13693.3|13678.3|13693.3|13678.3|13694|13679|13693.1|13678.1|0
1652249660000|2022-05-11 06:14:20|13693.6|13678.6|13694|13679|13694|13679|13693.3|13678.3|0
1652249670000|2022-05-11 06:14:30|13693.3|13678.3|13694|13679|13694|13679|13693.3|13678.3|0
1652249700000|2022-05-11 06:15:00|13693.6|13678.6|13693.3|13678.3|13694|13679|13693.3|13678.3|0
1652249710000|2022-05-11 06:15:10|13694|13679|13694|13679|13694|13679|13693.3|13678.3|0
1652249760000|2022-05-11 06:16:00|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|0
1652249840000|2022-05-11 06:17:20|13693.2|13678.2|13693.6|13678.6|13693.6|13678.6|13693.2|13678.2|1
1652249850000|2022-05-11 06:17:30|13693.2|13678.2|13693.2|13678.2|13693.6|13678.6|13693.2|13678.2|0
1652249860000|2022-05-11 06:17:40|13693.6|13678.6|13693.6|13678.6|13693.6|13678.6|13693.2|13678.2|0
1652249870000|2022-05-11 06:17:50|13693.2|13678.2|13693.6|13678.6|13694.4|13679.4|13693.2|13678.2|0
1652249880000|2022-05-11 06:18:00|13693.9|13678.9|13693.9|13678.9|13694.4|13679.4|13693.6|13678.6|0
1652249890000|2022-05-11 06:18:10|13693.6|13678.6|13693.9|13678.9|13694.4|13679.4|13693.6|13678.6|0
1652249900000|2022-05-11 06:18:20|13693.6|13678.6|13693.9|13678.9|13693.9|13678.9|13693.5|13678.5|0
1652249910000|2022-05-11 06:18:30|13693.5|13678.5|13693.5|13678.5|13693.9|13678.9|13693.5|13678.5|0
1652249920000|2022-05-11 06:18:40|13693.9|13678.9|13693.9|13678.9|13693.9|13678.9|13693.5|13678.5|0
1652249930000|2022-05-11 06:18:50|13693.5|13678.5|13693.9|13678.9|13694.4|13679.4|13693.5|13678.5|0
1652249940000|2022-05-11 06:19:00|13693.5|13678.5|13693.5|13678.5|13693.9|13678.9|13693.5|13678.5|0
1652249950000|2022-05-11 06:19:10|13693.9|13678.9|13693.9|13678.9|13694.4|13679.4|13693.2|13678.2|0
1652249960000|2022-05-11 06:19:20|13693.5|13678.5|13693.5|13678.5|13694.2|13679.2|13693.2|13678.2|0
1652249970000|2022-05-11 06:19:30|13693.2|13678.2|13693.5|13678.5|13693.5|13678.5|13693.2|13678.2|0
1652249980000|2022-05-11 06:19:40|13693.7|13678.7|13693.7|13678.7|13693.7|13678.7|13693.7|13678.7|0
1652250030000|2022-05-11 06:20:30|13696|13681|13696|13681|13696|13681|13696|13681|0
1652250040000|2022-05-11 06:20:40|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|13696.2|13681.2|0
1652250060000|2022-05-11 06:21:00|13696.1|13681.1|13696.8|13681.8|13697.5|13682.5|13696.1|13681.1|1
1652250070000|2022-05-11 06:21:10|13696.5|13681.5|13703.1|13688.1|13703.1|13688.1|13696.5|13681.5|4
1652250080000|2022-05-11 06:21:20|13702.7|13687.7|13703.2|13688.2|13703.2|13688.2|13702.7|13687.7|0
1652250090000|2022-05-11 06:21:30|13702.9|13687.9|13701.2|13686.2|13703.4|13688.4|13700.9|13685.9|1
1652250100000|2022-05-11 06:21:40|13700.7|13685.7|13700.7|13685.7|13700.7|13685.7|13699|13684|0
1652250120000|2022-05-11 06:22:00|13700.4|13685.4|13697|13682|13700.4|13685.4|13696.7|13681.7|0
1652250130000|2022-05-11 06:22:10|13696.7|13681.7|13696.3|13681.3|13697|13682|13696|13681|0
1652250140000|2022-05-11 06:22:20|13696|13681|13696|13681|13697.9|13682.9|13694.8|13679.8|3
1652250150000|2022-05-11 06:22:30|13695.3|13680.3|13697.4|13682.4|13698.2|13683.2|13695.2|13680.2|0
1652250160000|2022-05-11 06:22:40|13697|13682|13698.2|13683.2|13698.2|13683.2|13697|13682|0
1652250170000|2022-05-11 06:22:50|13697.5|13682.5|13699.4|13684.4|13699.4|13684.4|13697.5|13682.5|0
1652250180000|2022-05-11 06:23:00|13699.7|13684.7|13700.4|13685.4|13700.4|13685.4|13699.7|13684.7|0
1652250200000|2022-05-11 06:23:20|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|13700.9|13685.9|0
1652250240000|2022-05-11 06:24:00|13700.5|13685.5|13700.9|13685.9|13700.9|13685.9|13700.5|13685.5|0
1652250290000|2022-05-11 06:24:50|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|1
1652250300000|2022-05-11 06:25:00|13700.9|13685.9|13701.7|13686.7|13701.7|13686.7|13700.9|13685.9|0
1652250360000|2022-05-11 06:26:00|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|1
1652250380000|2022-05-11 06:26:20|13702|13687|13701.5|13686.5|13702|13687|13701.5|13686.5|2
1652250450000|2022-05-11 06:27:30|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|13701.8|13686.8|0
1652250580000|2022-05-11 06:29:40|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|0
1652250630000|2022-05-11 06:30:30|13702.7|13687.7|13702.7|13687.7|13702.7|13687.7|13702.7|13687.7|0
1652250730000|2022-05-11 06:32:10|13701.9|13686.9|13699.2|13684.2|13701.9|13686.9|13699.2|13684.2|2
1652250770000|2022-05-11 06:32:50|13699.5|13684.5|13699.1|13684.1|13699.5|13684.5|13699.1|13684.1|1
1652250780000|2022-05-11 06:33:00|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|0
1652250790000|2022-05-11 06:33:10|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|13699.6|13684.6|0
1652250800000|2022-05-11 06:33:20|13699.3|13684.3|13699.3|13684.3|13699.3|13684.3|13699.3|13684.3|0
1652250810000|2022-05-11 06:33:30|13701|13686|13706.9|13691.9|13706.9|13691.9|13701|13686|8
1652250820000|2022-05-11 06:33:40|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|1
1652250830000|2022-05-11 06:33:50|||||||||5
1652250840000|2022-05-11 06:34:00|||||||||8
1652250860000|2022-05-11 06:34:20|13711.4|13696.4|13711.4|13696.4|13711.4|13696.4|13711.4|13696.4|16
1652250870000|2022-05-11 06:34:30|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|1
1652250880000|2022-05-11 06:34:40|13711.1|13696.1|13711.4|13696.4|13711.4|13696.4|13711.1|13696.1|6
1652250890000|2022-05-11 06:34:50|13712.9|13697.9|13712.9|13697.9|13712.9|13697.9|13711.4|13696.4|4
1652250900000|2022-05-11 06:35:00|13713.4|13698.4|13713.4|13698.4|13713.4|13698.4|13712.2|13697.2|2
1652250910000|2022-05-11 06:35:10|13712.9|13697.9|13715.7|13700.7|13715.7|13700.7|13712.9|13697.9|20
1652250920000|2022-05-11 06:35:20|13716.2|13701.2|13716.1|13701.1|13716.2|13701.2|13715.7|13700.7|0
1652250930000|2022-05-11 06:35:30|13713.5|13698.5|13716.1|13701.1|13716.1|13701.1|13713.5|13698.5|2
1652250940000|2022-05-11 06:35:40|13716.2|13701.2|13717.2|13702.2|13717.2|13702.2|13716.2|13701.2|1
1652250950000|2022-05-11 06:35:50|13714.9|13699.9|13716.9|13701.9|13716.9|13701.9|13714.4|13699.4|0
1652250960000|2022-05-11 06:36:00|||||||||2
1652250970000|2022-05-11 06:36:10|13714.5|13699.5|13716.2|13701.2|13716.9|13701.9|13714.5|13699.5|0
1652250990000|2022-05-11 06:36:30|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|0
1652251000000|2022-05-11 06:36:40|13716.7|13701.7|13716.4|13701.4|13716.7|13701.7|13716.4|13701.4|2
1652251010000|2022-05-11 06:36:50|13713.4|13698.4|13716.3|13701.3|13716.4|13701.4|13713.4|13698.4|0
1652251030000|2022-05-11 06:37:10|13713.6|13698.6|13716.7|13701.7|13716.7|13701.7|13713.6|13698.6|0
1652251040000|2022-05-11 06:37:20|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|1
1652251050000|2022-05-11 06:37:30|13713.6|13698.6|13716.3|13701.3|13716.3|13701.3|13713.6|13698.6|0
1652251060000|2022-05-11 06:37:40|13716|13701|13715.2|13700.2|13716|13701|13715.2|13700.2|0
1652251070000|2022-05-11 06:37:50|13715.5|13700.5|13714.7|13699.7|13715.7|13700.7|13714.7|13699.7|0
1652251120000|2022-05-11 06:38:40|13715|13700|13715.2|13700.2|13715.2|13700.2|13715|13700|0
1652251140000|2022-05-11 06:39:00|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|13715.1|13700.1|0
1652251170000|2022-05-11 06:39:30|13706.5|13691.5|13706.1|13691.1|13706.5|13691.5|13706.1|13691.1|2
1652251180000|2022-05-11 06:39:40|13705.6|13690.6|13706.1|13691.1|13706.1|13691.1|13705.6|13690.6|3
1652251190000|2022-05-11 06:39:50|13703.4|13688.4|13706.1|13691.1|13706.1|13691.1|13703.4|13688.4|1
1652251200000|2022-05-11 06:40:00|13706.8|13691.8|13707|13692|13707|13692|13706.1|13691.1|4
1652251210000|2022-05-11 06:40:10|13703.4|13688.4|13706.6|13691.6|13707|13692|13703.4|13688.4|2
1652251220000|2022-05-11 06:40:20|13707|13692|13705.9|13690.9|13707|13692|13705.9|13690.9|1
1652251230000|2022-05-11 06:40:30|13703.2|13688.2|13702.6|13687.6|13703.2|13688.2|13702.6|13687.6|0
1652251240000|2022-05-11 06:40:40|13702.1|13687.1|13702.8|13687.8|13703.5|13688.5|13702.1|13687.1|12
1652251250000|2022-05-11 06:40:50|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|0
1652251260000|2022-05-11 06:41:00|13708|13693|13705.4|13690.4|13708|13693|13705.1|13690.1|8
1652251270000|2022-05-11 06:41:10|13706.1|13691.1|13705.4|13690.4|13709.4|13694.4|13705.4|13690.4|1
1652251280000|2022-05-11 06:41:20|13704.9|13689.9|13705.3|13690.3|13708.4|13693.4|13704.9|13689.9|1
1652251290000|2022-05-11 06:41:30|13705.4|13690.4|13704.2|13689.2|13708.6|13693.6|13703.9|13688.9|2
1652251300000|2022-05-11 06:41:40|13706|13691|13705.3|13690.3|13707.2|13692.2|13704.2|13689.2|0
1652251310000|2022-05-11 06:41:50|13703.7|13688.7|13705|13690|13705.7|13690.7|13703.7|13688.7|0
1652251320000|2022-05-11 06:42:00|13703.7|13688.7|13705|13690|13705|13690|13703.4|13688.4|0
1652251330000|2022-05-11 06:42:10|13704.4|13689.4|13704.1|13689.1|13704.4|13689.4|13704.1|13689.1|1
1652251340000|2022-05-11 06:42:20|13705.7|13690.7|13704.2|13689.2|13706.2|13691.2|13704.2|13689.2|0
1652251350000|2022-05-11 06:42:30|13704.9|13689.9|13704.7|13689.7|13706.3|13691.3|13704.4|13689.4|0
1652251360000|2022-05-11 06:42:40|13706.5|13691.5|13704.6|13689.6|13706.5|13691.5|13704.6|13689.6|0
1652251370000|2022-05-11 06:42:50|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|13704.9|13689.9|0
1652251390000|2022-05-11 06:43:10|13705.6|13690.6|13706.8|13691.8|13706.8|13691.8|13705.6|13690.6|0
1652251400000|2022-05-11 06:43:20|13704.9|13689.9|13705.2|13690.2|13705.2|13690.2|13704.9|13689.9|2
1652251410000|2022-05-11 06:43:30|13707.2|13692.2|13705.2|13690.2|13708.7|13693.7|13705.2|13690.2|0
1652251420000|2022-05-11 06:43:40|13704.4|13689.4|13704.7|13689.7|13704.7|13689.7|13704.4|13689.4|3
1652251430000|2022-05-11 06:43:50|13704.4|13689.4|13704.7|13689.7|13704.7|13689.7|13704.4|13689.4|1
1652251440000|2022-05-11 06:44:00|13704.4|13689.4|13704.7|13689.7|13705.2|13690.2|13704.4|13689.4|1
1652251450000|2022-05-11 06:44:10|13706|13691|13709.1|13694.1|13709.1|13694.1|13706|13691|2
1652251490000|2022-05-11 06:44:50|13708.1|13693.1|13706.7|13691.7|13708.1|13693.1|13706.1|13691.1|1
1652251500000|2022-05-11 06:45:00|13708|13693|13708|13693|13708|13693|13708|13693|0
1652251520000|2022-05-11 06:45:20|13706.6|13691.6|13704.5|13689.5|13706.6|13691.6|13704.2|13689.2|1
1652251530000|2022-05-11 06:45:30|13707.8|13692.8|13708.2|13693.2|13708.2|13693.2|13705.8|13690.8|0
1652251540000|2022-05-11 06:45:40|13709.2|13694.2|13709.2|13694.2|13709.5|13694.5|13708.7|13693.7|1
1652251550000|2022-05-11 06:45:50|13710|13695|13709.7|13694.7|13710|13695|13709.7|13694.7|0
1652251560000|2022-05-11 06:46:00|13708.7|13693.7|13709.2|13694.2|13709.7|13694.7|13708.7|13693.7|0
1652251570000|2022-05-11 06:46:10|13708.7|13693.7|13708.3|13693.3|13709.7|13694.7|13708.2|13693.2|2
1652251590000|2022-05-11 06:46:30|13707.8|13692.8|13709.7|13694.7|13709.7|13694.7|13707.8|13692.8|1
1652251600000|2022-05-11 06:46:40|13708.6|13693.6|13708.2|13693.2|13708.6|13693.6|13708.2|13693.2|2
1652251610000|2022-05-11 06:46:50|13710|13695|13710.5|13695.5|13711|13696|13710|13695|5
1652251620000|2022-05-11 06:47:00|13711.3|13696.3|13715.1|13700.1|13720.8|13705.8|13711.3|13696.3|2
1652251630000|2022-05-11 06:47:10|13714.8|13699.8|13711|13696|13717|13699.8|13711|13692|3
1652251640000|2022-05-11 06:47:20|13709.5|13694.5|13711.9|13696.9|13711.9|13696.9|13708.2|13693.2|1
1652251650000|2022-05-11 06:47:30|13708.2|13693.2|13718.2|13703.2|13718.2|13703.2|13708.2|13693.2|2
1652251660000|2022-05-11 06:47:40|13718.8|13703.8|13720.2|13705.2|13720.5|13705.5|13718.8|13703.8|1
1652251670000|2022-05-11 06:47:50|13719|13704|13719|13704|13719|13704|13719|13704|0
1652251680000|2022-05-11 06:48:00|13718.6|13703.6|13718|13703|13718.6|13703.6|13718|13703|1
1652251690000|2022-05-11 06:48:10|13717.6|13702.6|13717.3|13702.3|13717.6|13702.6|13717.3|13702.3|0
1652251700000|2022-05-11 06:48:20|13718.6|13703.6|13717.9|13702.9|13718.6|13703.6|13717.9|13702.9|3
1652251710000|2022-05-11 06:48:30|13715.6|13690.6|13715.6|13690.6|13715.6|13690.6|13715.6|13690.6|3
1652251720000|2022-05-11 06:48:40|13709.9|13694.9|13709.9|13694.9|13715.3|13694.9|13709.1|13690.3|6
1652251730000|2022-05-11 06:48:50|13715.2|13690.2|13709.9|13694.9|13715.2|13694.9|13709.9|13690.2|4
1652251740000|2022-05-11 06:49:00|13717.2|13702.2|13716.7|13701.7|13717.2|13702.2|13709.9|13694.9|8
1652251750000|2022-05-11 06:49:10|13709.9|13694.9|13718.4|13703.4|13718.4|13703.4|13709.9|13694.9|1
1652251770000|2022-05-11 06:49:30|13718.6|13703.6|13720.6|13705.6|13722|13707|13718.6|13703.6|5
1652251780000|2022-05-11 06:49:40|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|13720.3|13705.3|0
1652251800000|2022-05-11 06:50:00|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|13720.4|13705.4|0
1652251820000|2022-05-11 06:50:20|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|13720.1|13705.1|0
1652251830000|2022-05-11 06:50:30|13719.7|13704.7|13717|13702|13719.7|13704.7|13716.6|13701.6|2
1652251840000|2022-05-11 06:50:40|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13717|13702|6
1652251850000|2022-05-11 06:50:50|13721.9|13706.9|13722.7|13707.7|13722.7|13707.7|13721.9|13706.9|3
1652251860000|2022-05-11 06:51:00|13721.6|13706.6|13722.9|13707.9|13722.9|13707.9|13721.6|13706.6|0
1652251870000|2022-05-11 06:51:10|13721.9|13706.9|13721.5|13706.5|13722.9|13707.9|13721.1|13706.1|1
1652251880000|2022-05-11 06:51:20|13723|13708|13723|13708|13723|13708|13721.7|13706.7|1
1652251890000|2022-05-11 06:51:30|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|2
1652251900000|2022-05-11 06:51:40|||||||||1
1652251910000|2022-05-11 06:51:50|13721.5|13706.5|13722.9|13707.9|13722.9|13707.9|13721.1|13706.1|0
1652251920000|2022-05-11 06:52:00|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|13721.5|13706.5|1
1652251930000|2022-05-11 06:52:10|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|2
1652251940000|2022-05-11 06:52:20|13718.1|13703.1|13717.1|13702.1|13718.1|13703.1|13717.1|13702.1|1
1652251960000|2022-05-11 06:52:40|13715.7|13700.7|13715.7|13700.7|13715.7|13700.7|13715.7|13700.7|0
1652252010000|2022-05-11 06:53:30|13716|13701|13718.6|13693.6|13718.6|13701|13716|13693.6|0
1652252020000|2022-05-11 06:53:40|13714.4|13699.4|13713.8|13698.8|13714.4|13699.4|13713.3|13698.3|0
1652252080000|2022-05-11 06:54:40|13720.2|13695.2|13719.8|13694.8|13720.2|13695.2|13719.8|13694.8|2
1652252090000|2022-05-11 06:54:50|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|0
1652252100000|2022-05-11 06:55:00|13719.6|13704.6|13719.6|13704.6|13719.6|13704.6|13714.6|13699.6|1
1652252110000|2022-05-11 06:55:10|13721.1|13706.1|13714.6|13699.6|13721.1|13706.1|13714.6|13699.6|2
1652252120000|2022-05-11 06:55:20|13713.8|13698.8|13717.5|13702.5|13717.5|13702.5|13712.7|13697.7|3
1652252130000|2022-05-11 06:55:30|13719.1|13704.1|13721.6|13706.6|13721.6|13706.6|13719.1|13704.1|4
1652252140000|2022-05-11 06:55:40|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|0
1652252150000|2022-05-11 06:55:50|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|2
1652252160000|2022-05-11 06:56:00|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|0
1652252170000|2022-05-11 06:56:10|13721.6|13706.6|13719.6|13704.6|13721.6|13706.6|13719.6|13704.6|0
1652252200000|2022-05-11 06:56:40|13719.5|13704.5|13719.5|13704.5|13719.5|13704.5|13719.5|13704.5|0
1652252220000|2022-05-11 06:57:00|13716.8|13701.8|13716.8|13701.8|13716.8|13701.8|13716.8|13701.8|1
1652252230000|2022-05-11 06:57:10|13711.5|13696.5|13711.3|13696.3|13711.5|13696.5|13711.2|13696.2|0
1652252250000|2022-05-11 06:57:30|13712.2|13697.2|13710.2|13695.2|13712.2|13697.2|13710|13695|0
1652252260000|2022-05-11 06:57:40|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|0
1652252390000|2022-05-11 06:59:50|13709.6|13694.6|13704.4|13689.4|13709.6|13694.6|13703.4|13688.4|2
1652252410000|2022-05-11 07:00:10|13703.7|13688.7|13709.3|13694.3|13709.3|13694.3|13702.1|13687.1|2
1652252420000|2022-05-11 07:00:20|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13705.6|13690.6|1
1652252480000|2022-05-11 07:01:20|13706.4|13691.4|13706.9|13691.9|13710.4|13695.4|13703.9|13688.9|3
1652252490000|2022-05-11 07:01:30|13710.4|13695.4|13710.9|13695.9|13710.9|13695.9|13710.4|13695.4|1
1652252500000|2022-05-11 07:01:40|13710.6|13695.6|13709.9|13694.9|13710.6|13695.6|13709.9|13694.9|0
1652252520000|2022-05-11 07:02:00|13710.1|13695.1|13710.9|13695.9|13710.9|13695.9|13710.1|13695.1|0
1652252530000|2022-05-11 07:02:10|13710.7|13695.7|13705.3|13690.3|13710.7|13695.7|13705.3|13690.3|1
1652252550000|2022-05-11 07:02:30|13705|13690|13705|13690|13705|13690|13705|13690|0
1652252560000|2022-05-11 07:02:40|13704.7|13689.7|13708.3|13693.3|13708.3|13693.3|13704.7|13689.7|1
1652252580000|2022-05-11 07:03:00|13709.4|13694.4|13709.4|13694.4|13709.4|13694.4|13709.4|13694.4|0
1652252590000|2022-05-11 07:03:10|13709.5|13694.5|13708.8|13693.8|13709.5|13694.5|13708.8|13693.8|1
1652252650000|2022-05-11 07:04:10|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|0
1652252670000|2022-05-11 07:04:30|13710.4|13695.4|13707.2|13692.2|13710.4|13695.4|13707.2|13692.2|0
1652252680000|2022-05-11 07:04:40|13704.4|13689.4|13700|13685|13704.4|13689.4|13700|13685|1
1652252690000|2022-05-11 07:04:50|13698|13683|13696.8|13681.8|13698.2|13683.2|13696.8|13681.8|0
1652252700000|2022-05-11 07:05:00|13697.5|13682.5|13703.7|13688.7|13704.9|13689.9|13697.5|13682.5|2
1652252710000|2022-05-11 07:05:10|13703.5|13688.5|13704|13689|13704|13689|13703.5|13688.5|0
1652252730000|2022-05-11 07:05:30|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|0
1652252740000|2022-05-11 07:05:40|13703.8|13688.8|13703.7|13688.7|13704.5|13689.5|13703.1|13688.1|0
1652252770000|2022-05-11 07:06:10|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|13704.1|13689.1|0
1652252810000|2022-05-11 07:06:50|13703.8|13688.8|13704.1|13689.1|13704.1|13689.1|13703.4|13688.4|0
1652252840000|2022-05-11 07:07:20|13703.8|13688.8|13703.8|13688.8|13703.8|13688.8|13703.1|13688.1|0
1652252850000|2022-05-11 07:07:30|13703.4|13688.4|13703.4|13688.4|13703.8|13688.8|13703.1|13688.1|0
1652252860000|2022-05-11 07:07:40|13703.7|13688.7|13703.7|13688.7|13703.7|13688.7|13703.4|13688.4|0
1652252870000|2022-05-11 07:07:50|13703.4|13688.4|13702.1|13687.1|13703.7|13688.7|13702.1|13687.1|1
1652252880000|2022-05-11 07:08:00|13701.1|13686.1|13700.2|13685.2|13701.1|13686.1|13699.7|13684.7|1
1652252910000|2022-05-11 07:08:30|13706.6|13681.6|13701.3|13686.3|13706.6|13686.3|13701.3|13681.6|2
1652252920000|2022-05-11 07:08:40|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|0
1652252950000|2022-05-11 07:09:10|13700|13685|13700|13685|13700|13685|13700|13685|0
1652252970000|2022-05-11 07:09:30|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|1
1652253030000|2022-05-11 07:10:30|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|0
1652253100000|2022-05-11 07:11:40|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|0
1652253120000|2022-05-11 07:12:00|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|0
1652253140000|2022-05-11 07:12:20|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|1
1652253150000|2022-05-11 07:12:30|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|0
1652253160000|2022-05-11 07:12:40|13701|13686|13701|13686|13701|13686|13701|13686|0
1652253220000|2022-05-11 07:13:40|13702|13687|13701|13686|13702.3|13687.3|13701|13686|1
1652253240000|2022-05-11 07:14:00|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|0
1652253370000|2022-05-11 07:16:10|13701.8|13686.8|13701.2|13686.2|13701.8|13686.8|13701.2|13686.2|1
1652253400000|2022-05-11 07:16:40|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|13701.1|13686.1|0
1652253430000|2022-05-11 07:17:10|13695.2|13680.2|13693.9|13678.9|13695.2|13680.2|13693.9|13678.9|3
1652253440000|2022-05-11 07:17:20|13694.3|13679.3|13699.1|13684.1|13699.1|13684.1|13694.3|13679.3|1
1652253450000|2022-05-11 07:17:30|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|0
1652253460000|2022-05-11 07:17:40|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|0
1652253570000|2022-05-11 07:19:30|13700|13685|13700.3|13685.3|13700.3|13685.3|13700|13685|0
1652253660000|2022-05-11 07:21:00|13701|13686|13701|13686|13701|13686|13701|13686|0
